{"sym":"VNH","index":false,"bars":[["2010-04-08",18549.15,18549.15,18549.15,18549.15,26800],["2010-04-09",19418.64,19418.64,19322.03,19418.64,87660],["2010-04-12",20384.74,20384.74,20288.13,20384.74,74790],["2010-04-13",21350.84,21350.84,21350.84,21350.84,67510],["2010-04-14",22413.55,22413.55,22316.94,22413.55,68790],["2010-04-15",22799.99,22799.99,21350.84,21350.84,38960],["2010-04-16",20288.13,20288.13,20288.13,20288.13,26120],["2010-04-19",19322.03,19322.03,19322.03,19322.03,15240],["2010-04-20",18355.93,19322.03,18355.93,19128.81,95390],["2010-04-21",18645.76,19322.03,18645.76,19225.42,21190],["2010-04-22",19515.25,19515.25,18838.98,19032.2,27940],["2010-04-26",18838.98,18838.98,18355.93,18355.93,24820],["2010-04-27",18162.71,18355.93,17486.44,17583.05,92580],["2010-04-28",17679.66,17679.66,17100.0,17196.61,29380],["2010-04-29",16906.78,17969.49,16906.78,17969.49,68780],["2010-05-04",18645.76,18838.98,18355.93,18838.98,18180],["2010-05-05",18838.98,18935.59,18066.1,18066.1,35360],["2010-05-06",18355.93,18935.59,18355.93,18935.59,94220],["2010-05-07",18838.98,18935.59,18066.1,18549.15,45810],["2010-05-10",18935.59,18935.59,17679.66,17679.66,27400],["2010-05-11",18549.15,18549.15,17679.66,18162.71,22620],["2010-05-12",17583.05,17679.66,17293.22,17293.22,19140],["2010-05-13",16713.55,17872.88,16713.55,17872.88,16530],["2010-05-14",18066.1,18066.1,17003.39,17003.39,6800],["2010-05-17",17486.44,17486.44,16423.72,17389.83,6460],["2010-05-18",16520.33,17389.83,16520.33,16520.33,9700],["2010-05-19",15747.45,16230.5,15747.45,16230.5,35500],["2010-05-20",15457.62,15940.67,15457.62,15457.62,9060],["2010-05-21",14684.74,15747.45,14684.74,14684.74,13130],["2010-05-24",14974.57,14974.57,14008.47,14008.47,6240],["2010-05-25",14008.47,14684.74,13525.42,14491.52,10960],["2010-05-26",14684.74,15071.18,14201.69,14201.69,14210],["2010-05-27",14201.69,14491.52,13525.42,13525.42,30070],["2010-05-28",14201.69,14201.69,14105.08,14201.69,19790],["2010-05-31",14877.96,14877.96,14684.74,14877.96,29860],["2010-06-01",15457.62,15457.62,14974.57,15264.4,3240],["2010-06-02",14588.13,15457.62,14588.13,15264.4,7690],["2010-06-03",14877.96,15457.62,14588.13,15264.4,60300],["2010-06-04",14684.74,15264.4,14588.13,14877.96,49170],["2010-06-07",14298.3,14877.96,14201.69,14684.74,10830],["2010-06-08",14491.52,15167.79,14298.3,15167.79,17410],["2010-06-09",15071.18,15071.18,14491.52,14491.52,23160],["2010-06-10",13911.86,14684.74,13911.86,14491.52,12380],["2010-06-11",14781.35,14781.35,14394.91,14781.35,11080],["2010-06-14",15071.18,15071.18,14781.35,14877.96,700],["2010-06-15",14877.96,14877.96,14298.3,14877.96,5880],["2010-06-16",14394.91,14974.57,14298.3,14781.35,25990],["2010-06-17",14201.69,14781.35,14201.69,14684.74,24780],["2010-06-18",14684.74,14781.35,14491.52,14781.35,4530],["2010-06-21",14974.57,14974.57,14684.74,14974.57,14920],["2010-06-22",14974.57,14974.57,14684.74,14684.74,6210],["2010-06-23",14781.35,14781.35,14105.08,14781.35,40560],["2010-06-24",14781.35,14781.35,14201.69,14781.35,17710],["2010-06-25",14298.3,14394.91,14201.69,14201.69,49030],["2010-06-28",14491.52,14684.74,13718.64,14588.13,6640],["2010-06-29",14491.52,14684.74,13911.86,13911.86,21780],["2010-06-30",14394.91,14394.91,13911.86,13911.86,33400],["2010-07-01",13911.86,14491.52,13911.86,14298.3,13570],["2010-07-02",14491.52,14491.52,13815.25,14491.52,4940],["2010-07-05",14491.52,14588.13,14008.47,14008.47,16650],["2010-07-06",14298.3,14298.3,13525.42,13525.42,44000],["2010-07-07",14008.47,14008.47,13428.81,13718.64,8590],["2010-07-08",14394.91,14394.91,14105.08,14105.08,2160],["2010-07-09",13622.03,13911.86,13525.42,13525.42,8960],["2010-07-12",13622.03,13622.03,13042.37,13235.59,19120],["2010-07-13",13815.25,13815.25,13235.59,13428.81,20430],["2010-07-14",13911.86,14008.47,13525.42,14008.47,60900],["2010-07-15",14008.47,14201.69,13525.42,14008.47,2980],["2010-07-16",14008.47,14201.69,13718.64,14201.69,26220],["2010-07-19",14201.69,14201.69,13815.25,13911.86,42500],["2010-07-20",13718.64,13911.86,13718.64,13911.86,24950],["2010-07-21",13815.25,14008.47,13718.64,13911.86,34870],["2010-07-22",14008.47,14008.47,13815.25,13911.86,64410],["2010-07-23",14008.47,14298.3,13911.86,14298.3,56840],["2010-07-26",14105.08,14394.91,14008.47,14201.69,51440],["2010-07-27",14394.91,14394.91,14105.08,14105.08,33840],["2010-07-28",14105.08,14105.08,13525.42,14008.47,18860],["2010-07-29",14105.08,14684.74,14105.08,14684.74,252630],["2010-07-30",15361.01,15361.01,15361.01,15361.01,43670],["2010-08-02",16037.28,16037.28,16037.28,16037.28,58670],["2010-08-03",16810.16,16810.16,16520.33,16810.16,340350],["2010-08-04",16810.16,17583.05,16230.5,17583.05,260960],["2010-08-05",17389.83,18452.54,17389.83,18452.54,164370],["2010-08-06",19128.81,19128.81,17583.05,17583.05,62870],["2010-08-09",16906.78,17583.05,16713.55,16713.55,263800],["2010-08-10",16037.28,16713.55,15940.67,15940.67,97300],["2010-08-11",15264.4,16616.94,15167.79,15167.79,114660],["2010-08-12",14781.35,15650.84,14491.52,14491.52,86810],["2010-08-13",14105.08,14974.57,14008.47,14491.52,61160],["2010-08-16",14974.57,15167.79,14105.08,15167.79,53590],["2010-08-17",15167.79,15167.79,14491.52,14491.52,25740],["2010-08-18",14105.08,14491.52,13815.25,14298.3,70920],["2010-08-19",14588.13,14588.13,13622.03,13622.03,35450],["2010-08-20",14008.47,14008.47,12945.76,13138.98,68300],["2010-08-23",13138.98,13138.98,12559.32,12559.32,42510],["2010-08-24",12076.27,12076.27,11979.66,11979.66,26460],["2010-08-25",11400.0,11496.61,11400.0,11400.0,15360],["2010-08-26",11400.0,11593.22,10916.95,10916.95,46820],["2010-08-27",10433.9,11400.0,10433.9,11400.0,70120],["2010-08-30",11883.05,11883.05,11883.05,11883.05,183170],["2010-08-31",12172.88,12462.71,11979.66,12462.71,52210],["2010-09-01",12849.15,12849.15,11979.66,12366.1,33970],["2010-09-06",12752.54,12849.15,12366.1,12462.71,52050],["2010-09-07",12559.32,12559.32,11883.05,11979.66,59480],["2010-09-08",11979.66,12076.27,11593.22,11593.22,29940],["2010-09-09",12172.88,12172.88,12172.88,12172.88,33780],["2010-09-10",12752.54,12752.54,12752.54,12752.54,195990],["2010-09-13",12172.88,12752.54,12172.88,12172.88,48380],["2010-09-14",12752.54,12752.54,12269.49,12752.54,63030],["2010-09-15",13042.37,13042.37,12462.71,12559.32,6090],["2010-09-16",12945.76,12945.76,12269.49,12366.1,16660],["2010-09-17",12849.15,12945.76,12559.32,12849.15,43820],["2010-09-20",12559.32,13138.98,12366.1,12366.1,40170],["2010-09-21",12172.88,12655.93,12172.88,12366.1,33980],["2010-09-22",12559.32,12559.32,11979.66,12076.27,14920],["2010-09-23",11883.05,12172.88,11496.61,11593.22,44100],["2010-09-24",12076.27,12076.27,11593.22,11883.05,15050],["2010-09-27",12076.27,12076.27,11689.83,11883.05,14900],["2010-09-28",12076.27,12269.49,11786.44,11883.05,11360],["2010-09-29",12076.27,12076.27,11593.22,11593.22,12010],["2010-09-30",11496.61,11979.66,11496.61,11593.22,8710],["2010-10-01",11593.22,11593.22,11303.39,11303.39,10690],["2010-10-04",11689.83,11689.83,10820.34,10820.34,46680],["2010-10-05",10433.9,10916.95,10337.29,10820.34,13900],["2010-10-06",10916.95,11303.39,10820.34,11303.39,9710],["2010-10-07",11593.22,11593.22,11110.17,11206.78,1470],["2010-10-08",11206.78,11206.78,10916.95,10916.95,3720],["2010-10-11",10820.34,10820.34,10433.9,10627.12,31250],["2010-10-12",10627.12,10627.12,10530.51,10530.51,14760],["2010-10-13",10530.51,10916.95,10530.51,10916.95,11410],["2010-10-14",11110.17,11110.17,10627.12,10916.95,5600],["2010-10-15",11013.56,11013.56,10530.51,10530.51,10840],["2010-10-18",10916.95,10916.95,10433.9,10433.9,610],["2010-10-19",10627.12,10820.34,10144.07,10240.68,13220],["2010-10-20",9854.23,9950.84,9757.62,9757.62,16670],["2010-10-21",10240.68,10240.68,9757.62,10047.45,10800],["2010-10-22",9950.84,9950.84,9950.84,9950.84,2100],["2010-10-25",10240.68,10240.68,9854.23,10144.07,1380],["2010-10-26",10433.9,10433.9,9950.84,10337.29,19250],["2010-10-27",10433.9,10433.9,9950.84,10144.07,2190],["2010-10-28",9950.84,10144.07,9854.23,10144.07,14540],["2010-10-29",9950.84,10240.68,9950.84,10144.07,2030],["2010-11-01",10144.07,10144.07,9950.84,10144.07,2430],["2010-11-02",9950.84,10240.68,9950.84,10240.68,3120],["2010-11-03",9854.23,10144.07,9757.62,10144.07,19870],["2010-11-04",10047.45,10047.45,9854.23,9950.84,1740],["2010-11-05",9950.84,10047.45,9854.23,10047.45,2950],["2010-11-08",10047.45,10047.45,9564.4,10047.45,28080],["2010-11-09",9661.01,10047.45,9564.4,9564.4,16160],["2010-11-10",9661.01,9661.01,9564.4,9661.01,1140],["2010-11-11",9274.57,9854.23,9274.57,9854.23,7110],["2010-11-12",9371.18,9371.18,9371.18,9371.18,29840],["2010-11-15",9177.96,9661.01,8984.74,9467.79,4970],["2010-11-16",9177.96,9467.79,9081.35,9177.96,20630],["2010-11-17",9371.18,9371.18,9371.18,9371.18,1030],["2010-11-18",9371.18,9564.4,9177.96,9177.96,4490],["2010-11-19",9371.18,9371.18,8791.52,8791.52,9970],["2010-11-22",8694.91,8791.52,8405.08,8694.91,8270],["2010-11-23",8694.91,8694.91,8308.47,8308.47,13930],["2010-11-24",8211.86,8211.86,7922.03,7922.03,11420],["2010-11-25",7825.42,8308.47,7825.42,8308.47,19730],["2010-11-26",8598.3,8598.3,8211.86,8308.47,22050],["2010-11-29",8598.3,8598.3,8308.47,8501.69,19210],["2010-11-30",8888.13,8888.13,8694.91,8791.52,13620],["2010-12-01",9177.96,9177.96,8791.52,9081.35,14840],["2010-12-02",9081.35,9467.79,9081.35,9274.57,20690],["2010-12-03",9467.79,9661.01,9467.79,9661.01,35940],["2010-12-06",10047.45,10144.07,9661.01,10144.07,35960],["2010-12-07",9661.01,10337.29,9661.01,9661.01,13180],["2010-12-08",9274.57,9950.84,9177.96,9177.96,9740],["2010-12-09",9371.18,9371.18,8791.52,9274.57,5660],["2010-12-10",9564.4,9564.4,9177.96,9467.79,13380],["2010-12-13",9854.23,9854.23,9371.18,9661.01,14940],["2010-12-14",9274.57,9564.4,9177.96,9177.96,26000],["2010-12-15",8888.13,9467.79,8888.13,9177.96,18180],["2010-12-16",8984.74,9177.96,8791.52,8791.52,6930],["2010-12-17",8405.08,9177.96,8405.08,8888.13,4250],["2010-12-20",9081.35,9081.35,8984.74,8984.74,1850],["2010-12-21",9177.96,9177.96,8598.3,8984.74,21240],["2010-12-22",9177.96,9177.96,8694.91,8694.91,2010],["2010-12-23",8888.13,9081.35,8694.91,9081.35,1380],["2010-12-24",8791.52,8984.74,8694.91,8694.91,12380],["2010-12-27",8598.3,8694.91,8501.69,8694.91,10690],["2010-12-28",8791.52,8888.13,8791.52,8888.13,8280],["2010-12-29",8598.3,8888.13,8598.3,8888.13,2990],["2010-12-30",8888.13,8984.74,8501.69,8501.69,6040],["2010-12-31",8791.52,8791.52,8405.08,8405.08,4800],["2011-01-04",8791.52,8791.52,8694.91,8694.91,600],["2011-01-05",8694.91,8694.91,8405.08,8405.08,12340],["2011-01-06",8598.3,8598.3,8598.3,8598.3,70],["2011-01-07",8308.47,8694.91,8308.47,8405.08,6240],["2011-01-10",8501.69,8501.69,8211.86,8211.86,1320],["2011-01-11",8598.3,8598.3,8211.86,8501.69,4120],["2011-01-12",8115.25,8694.91,8115.25,8211.86,2060],["2011-01-13",8405.08,8501.69,8211.86,8501.69,1110],["2011-01-14",8501.69,8694.91,8501.69,8501.69,2420],["2011-01-17",8501.69,8598.3,8211.86,8211.86,9650],["2011-01-18",8405.08,8405.08,8308.47,8405.08,210],["2011-01-19",8405.08,8598.3,8018.64,8501.69,370],["2011-01-20",8308.47,8308.47,8115.25,8115.25,10110],["2011-01-21",8308.47,8308.47,8115.25,8115.25,2340],["2011-01-24",8115.25,8308.47,7922.03,7922.03,4610],["2011-01-25",8115.25,8115.25,7728.81,7922.03,11750],["2011-01-26",8308.47,8308.47,8308.47,8308.47,5080],["2011-01-27",8115.25,8308.47,7922.03,8211.86,3250],["2011-01-28",8211.86,8308.47,8211.86,8308.47,320],["2011-02-08",8308.47,8501.69,8308.47,8501.69,20],["2011-02-09",8598.3,8598.3,8115.25,8308.47,2460],["2011-02-10",8018.64,8405.08,8018.64,8308.47,2610],["2011-02-11",8211.86,8211.86,8211.86,8211.86,2280],["2011-02-14",8115.25,8211.86,7825.42,8018.64,2670],["2011-02-15",7825.42,8308.47,7728.81,8211.86,4760],["2011-02-16",8115.25,8115.25,7825.42,7825.42,11450],["2011-02-17",8018.64,8018.64,7535.59,7825.42,2130],["2011-02-18",7825.42,8115.25,7535.59,7922.03,680],["2011-02-21",7922.03,8115.25,7535.59,7535.59,2650],["2011-02-22",7245.76,7632.2,7245.76,7245.76,5060],["2011-02-23",7342.37,7342.37,6955.93,6955.93,10870],["2011-02-24",7245.76,7245.76,6762.71,7052.54,9120],["2011-02-25",6859.32,7245.76,6762.71,7245.76,6000],["2011-02-28",7052.54,7342.37,6955.93,7342.37,4100],["2011-03-01",7245.76,7342.37,7052.54,7052.54,2300],["2011-03-02",6859.32,6955.93,6762.71,6955.93,1480],["2011-03-03",6955.93,7245.76,6666.1,6762.71,750],["2011-03-04",6859.32,6859.32,6472.88,6472.88,1870],["2011-03-07",6183.05,6279.66,6183.05,6183.05,5010],["2011-03-08",6183.05,6183.05,6086.44,6086.44,1700],["2011-03-09",5893.22,5893.22,5796.61,5796.61,4540],["2011-03-10",5700.0,6086.44,5700.0,5989.83,8720],["2011-03-11",5796.61,6279.66,5796.61,6279.66,16670],["2011-03-14",6376.27,6376.27,6086.44,6376.27,12440],["2011-03-15",6472.88,6569.49,6376.27,6569.49,5340],["2011-03-16",6666.1,6666.1,6279.66,6279.66,10290],["2011-03-17",6376.27,6376.27,5989.83,5989.83,7430],["2011-03-18",6279.66,6279.66,5796.61,6279.66,10120],["2011-03-21",6569.49,6569.49,6086.44,6376.27,6800],["2011-03-22",6376.27,6472.88,6086.44,6279.66,5590],["2011-03-23",6183.05,6279.66,5989.83,5989.83,9320],["2011-03-24",6183.05,6183.05,6183.05,6183.05,30],["2011-03-25",5893.22,6376.27,5893.22,6183.05,1320],["2011-03-28",5989.83,6376.27,5989.83,6183.05,1130],["2011-03-29",6376.27,6376.27,5989.83,5989.83,3870],["2011-03-30",5989.83,5989.83,5796.61,5989.83,4240],["2011-03-31",6279.66,6279.66,5796.61,5796.61,5120],["2011-04-01",6086.44,6086.44,5796.61,5796.61,3050],["2011-04-04",5989.83,6086.44,5796.61,6086.44,5720],["2011-04-05",5989.83,6086.44,5989.83,6086.44,1010],["2011-04-06",6183.05,6279.66,5893.22,6183.05,3670],["2011-04-07",6376.27,6376.27,6183.05,6183.05,1170],["2011-04-08",6279.66,6279.66,6279.66,6279.66,70],["2011-04-13",6279.66,6279.66,5989.83,5989.83,2150],["2011-04-14",5989.83,5989.83,5700.0,5989.83,3710],["2011-04-15",5989.83,5989.83,5700.0,5700.0,1460],["2011-04-18",5506.78,5700.0,5506.78,5700.0,240],["2011-04-19",5700.0,5700.0,5700.0,5700.0,300],["2011-04-20",5603.39,5700.0,5603.39,5700.0,1100],["2011-04-21",5700.0,5900.0,5700.0,5900.0,4700],["2011-04-22",5700.0,5700.0,5700.0,5700.0,350],["2011-04-25",5900.0,5900.0,5600.0,5600.0,230],["2011-04-26",5600.0,5800.0,5600.0,5600.0,2740],["2011-04-27",5600.0,5800.0,5600.0,5700.0,620],["2011-04-28",5800.0,5800.0,5700.0,5700.0,640],["2011-04-29",5700.0,5800.0,5700.0,5800.0,910],["2011-05-04",5600.0,5800.0,5600.0,5800.0,140],["2011-05-05",5600.0,5600.0,5600.0,5600.0,300],["2011-05-06",5500.0,5500.0,5400.0,5400.0,240],["2011-05-09",5500.0,5600.0,5500.0,5600.0,530],["2011-05-10",5600.0,5700.0,5600.0,5700.0,680],["2011-05-11",5700.0,5700.0,5600.0,5600.0,90],["2011-05-12",5500.0,5800.0,5500.0,5800.0,9090],["2011-05-13",5600.0,6000.0,5600.0,6000.0,15580],["2011-05-16",6000.0,6200.0,5900.0,6100.0,2240],["2011-05-17",6300.0,6300.0,6100.0,6200.0,1200],["2011-05-18",5900.0,6000.0,5900.0,6000.0,2140],["2011-05-19",6200.0,6200.0,5700.0,6000.0,170],["2011-05-20",5700.0,5800.0,5700.0,5800.0,2550],["2011-05-23",5800.0,5800.0,5800.0,5800.0,0],["2011-05-24",5800.0,5800.0,5800.0,5800.0,500],["2011-05-25",5600.0,5600.0,5600.0,5600.0,20],["2011-05-26",5400.0,5800.0,5400.0,5800.0,5070],["2011-05-27",5800.0,5800.0,5800.0,5800.0,1320],["2011-05-30",5600.0,5800.0,5600.0,5800.0,5050],["2011-05-31",5600.0,5600.0,5600.0,5600.0,910],["2011-06-01",5500.0,5600.0,5500.0,5600.0,500],["2011-06-02",5500.0,5700.0,5500.0,5600.0,6300],["2011-06-03",5400.0,5500.0,5400.0,5500.0,1520],["2011-06-06",5300.0,5500.0,5300.0,5400.0,17080],["2011-06-07",5400.0,5500.0,5400.0,5500.0,1470],["2011-06-08",5300.0,5500.0,5300.0,5500.0,3630],["2011-06-09",5300.0,5300.0,5300.0,5300.0,1960],["2011-06-10",5100.0,5500.0,5100.0,5400.0,8310],["2011-06-13",5400.0,5500.0,5200.0,5200.0,1830],["2011-06-14",5200.0,5400.0,5100.0,5400.0,13740],["2011-06-15",5400.0,5400.0,5200.0,5400.0,790],["2011-06-16",5500.0,5500.0,5500.0,5500.0,100],["2011-06-17",5300.0,5400.0,5300.0,5400.0,330],["2011-06-20",5200.0,5300.0,5200.0,5300.0,7250],["2011-06-21",5100.0,5400.0,5100.0,5400.0,3020],["2011-06-22",5400.0,5500.0,5300.0,5500.0,1310],["2011-06-23",5300.0,5300.0,5300.0,5300.0,50],["2011-06-24",5200.0,5300.0,5100.0,5100.0,6150],["2011-06-27",5200.0,5200.0,5100.0,5100.0,170],["2011-06-28",5200.0,5200.0,4900.0,4900.0,2610],["2011-06-29",5000.0,5000.0,5000.0,5000.0,20],["2011-06-30",4800.0,4900.0,4800.0,4900.0,230],["2011-07-01",4700.0,4900.0,4700.0,4900.0,3740],["2011-07-04",4900.0,4900.0,4900.0,4900.0,0],["2011-07-05",5000.0,5000.0,4900.0,5000.0,1030],["2011-07-06",4800.0,4900.0,4800.0,4900.0,880],["2011-07-07",4900.0,4900.0,4900.0,4900.0,0],["2011-07-08",4900.0,4900.0,4700.0,4900.0,50],["2011-07-11",4700.0,4900.0,4700.0,4900.0,70],["2011-07-12",4700.0,4900.0,4700.0,4700.0,320],["2011-07-13",4800.0,4800.0,4500.0,4500.0,1320],["2011-07-14",4600.0,4600.0,4600.0,4600.0,10],["2011-07-15",4700.0,4700.0,4400.0,4400.0,5050],["2011-07-18",4200.0,4300.0,4200.0,4200.0,4980],["2011-07-19",4000.0,4200.0,4000.0,4200.0,110],["2011-07-20",4000.0,4200.0,4000.0,4200.0,3890],["2011-07-21",4000.0,4400.0,4000.0,4400.0,5920],["2011-07-22",4400.0,4400.0,4400.0,4400.0,450],["2011-07-25",4200.0,4400.0,4200.0,4200.0,100],["2011-07-26",4000.0,4000.0,4000.0,4000.0,10],["2011-07-27",4200.0,4200.0,4000.0,4000.0,2100],["2011-07-28",4000.0,4000.0,3800.0,3800.0,5500],["2011-07-29",3900.0,3900.0,3900.0,3900.0,5630],["2011-08-01",4000.0,4000.0,4000.0,4000.0,10],["2011-08-02",4000.0,4200.0,4000.0,4200.0,1380],["2011-08-03",4400.0,4400.0,4200.0,4300.0,3000],["2011-08-04",4400.0,4500.0,4300.0,4500.0,2130],["2011-08-05",4700.0,4700.0,4300.0,4600.0,9820],["2011-08-08",4600.0,4600.0,4500.0,4600.0,30],["2011-08-09",4500.0,4500.0,4500.0,4500.0,10],["2011-08-10",4300.0,4600.0,4300.0,4500.0,3110],["2011-08-11",4300.0,4500.0,4300.0,4500.0,1010],["2011-08-12",4300.0,4500.0,4300.0,4500.0,1290],["2011-08-15",4500.0,4500.0,4500.0,4500.0,400],["2011-08-16",4400.0,4500.0,4300.0,4500.0,1280],["2011-08-17",4300.0,4500.0,4300.0,4500.0,330],["2011-08-18",4300.0,4400.0,4300.0,4300.0,210],["2011-08-19",4400.0,4500.0,4400.0,4500.0,160],["2011-08-22",4500.0,4700.0,4500.0,4700.0,120],["2011-08-23",4500.0,4500.0,4500.0,4500.0,10],["2011-08-24",4300.0,4500.0,4300.0,4500.0,130],["2011-08-25",4300.0,4300.0,4300.0,4300.0,60],["2011-08-26",4400.0,4500.0,4300.0,4400.0,2080],["2011-08-29",4300.0,4500.0,4300.0,4500.0,1750],["2011-08-30",4500.0,4500.0,4500.0,4500.0,0],["2011-08-31",4300.0,4500.0,4300.0,4500.0,1330],["2011-09-01",4500.0,4500.0,4500.0,4500.0,810],["2011-09-05",4300.0,4400.0,4300.0,4400.0,460],["2011-09-06",4500.0,4500.0,4300.0,4300.0,70],["2011-09-07",4300.0,4300.0,4100.0,4100.0,1300],["2011-09-08",4000.0,4300.0,4000.0,4300.0,24950],["2011-09-09",4400.0,4500.0,4100.0,4400.0,6080],["2011-09-12",4500.0,4500.0,4400.0,4400.0,320],["2011-09-13",4200.0,4600.0,4200.0,4600.0,16710],["2011-09-14",4600.0,4800.0,4600.0,4600.0,11320],["2011-09-15",4800.0,4800.0,4400.0,4800.0,3390],["2011-09-16",4800.0,4800.0,4800.0,4800.0,0],["2011-09-19",4600.0,4800.0,4600.0,4800.0,2540],["2011-09-20",4700.0,4700.0,4600.0,4600.0,3620],["2011-09-21",4400.0,4600.0,4400.0,4600.0,1780],["2011-09-22",4400.0,4600.0,4400.0,4600.0,1250],["2011-09-23",4500.0,4500.0,4500.0,4500.0,130],["2011-09-26",4500.0,4500.0,4500.0,4500.0,0],["2011-09-27",4300.0,4400.0,4300.0,4400.0,21710],["2011-09-28",4200.0,4400.0,4200.0,4400.0,2430],["2011-09-29",4400.0,4400.0,4200.0,4400.0,8870],["2011-09-30",4200.0,4300.0,4200.0,4200.0,4220],["2011-10-03",4000.0,4200.0,4000.0,4200.0,1110],["2011-10-04",4100.0,4200.0,4000.0,4200.0,1110],["2011-10-05",4000.0,4100.0,4000.0,4100.0,1090],["2011-10-06",4000.0,4300.0,4000.0,4200.0,2310],["2011-10-07",4300.0,4300.0,4300.0,4300.0,20],["2011-10-10",4300.0,4300.0,4300.0,4300.0,0],["2011-10-11",4300.0,4300.0,4300.0,4300.0,0],["2011-10-12",4200.0,4200.0,4100.0,4100.0,560],["2011-10-13",4100.0,4100.0,4100.0,4100.0,0],["2011-10-14",3900.0,4100.0,3900.0,4100.0,960],["2011-10-17",3900.0,4000.0,3900.0,4000.0,50],["2011-10-18",4000.0,4000.0,4000.0,4000.0,1210],["2011-10-19",4000.0,4000.0,4000.0,4000.0,8000],["2011-10-20",3800.0,3800.0,3800.0,3800.0,120],["2011-10-21",3900.0,3900.0,3800.0,3900.0,50],["2011-10-24",4000.0,4000.0,3800.0,3900.0,230],["2011-10-25",3800.0,3800.0,3800.0,3800.0,180],["2011-10-26",3800.0,3900.0,3700.0,3900.0,3550],["2011-10-27",4000.0,4000.0,3800.0,3800.0,1020],["2011-10-28",3700.0,3900.0,3700.0,3900.0,40],["2011-10-31",4000.0,4000.0,4000.0,4000.0,20],["2011-11-01",3800.0,4200.0,3800.0,4200.0,610],["2011-11-02",4200.0,4200.0,4200.0,4200.0,0],["2011-11-03",4200.0,4200.0,4200.0,4200.0,0],["2011-11-04",4000.0,4100.0,4000.0,4100.0,90],["2011-11-07",4100.0,4100.0,4100.0,4100.0,440],["2011-11-08",3900.0,3900.0,3900.0,3900.0,5010],["2011-11-09",3800.0,3800.0,3800.0,3800.0,550],["2011-11-10",3700.0,3900.0,3700.0,3800.0,190],["2011-11-11",3800.0,3800.0,3800.0,3800.0,0],["2011-11-14",3700.0,3700.0,3700.0,3700.0,60],["2011-11-15",3800.0,3800.0,3600.0,3600.0,60],["2011-11-16",3500.0,3700.0,3500.0,3700.0,300],["2011-11-17",3600.0,3600.0,3600.0,3600.0,100],["2011-11-18",3500.0,3500.0,3500.0,3500.0,210],["2011-11-21",3500.0,3600.0,3400.0,3400.0,80],["2011-11-22",3300.0,3500.0,3300.0,3300.0,1130],["2011-11-23",3200.0,3400.0,3200.0,3300.0,550],["2011-11-24",3300.0,3300.0,3300.0,3300.0,20],["2011-11-25",3400.0,3400.0,3200.0,3200.0,240],["2011-11-28",3100.0,3300.0,3100.0,3100.0,28780],["2011-11-29",3000.0,3000.0,3000.0,3000.0,250],["2011-11-30",2900.0,2900.0,2900.0,2900.0,440],["2011-12-01",2800.0,2800.0,2800.0,2800.0,710],["2011-12-02",2700.0,2900.0,2700.0,2900.0,220],["2011-12-05",2800.0,3000.0,2800.0,3000.0,880],["2011-12-06",2900.0,3100.0,2900.0,3100.0,630],["2011-12-07",3100.0,3100.0,3100.0,3100.0,0],["2011-12-08",3000.0,3200.0,3000.0,3000.0,140],["2011-12-09",3000.0,3100.0,3000.0,3100.0,560],["2011-12-12",3000.0,3200.0,3000.0,3200.0,110],["2011-12-13",3200.0,3200.0,3200.0,3200.0,0],["2011-12-14",3200.0,3200.0,3200.0,3200.0,0],["2011-12-15",3200.0,3200.0,3200.0,3200.0,0],["2011-12-16",3200.0,3200.0,3200.0,3200.0,10],["2011-12-19",3200.0,3200.0,3200.0,3200.0,0],["2011-12-20",3200.0,3200.0,3200.0,3200.0,0],["2011-12-21",3300.0,3300.0,3300.0,3300.0,30],["2011-12-22",3300.0,3300.0,3300.0,3300.0,10],["2011-12-23",3300.0,3300.0,3300.0,3300.0,20],["2011-12-26",3200.0,3200.0,3200.0,3200.0,40],["2011-12-27",3100.0,3300.0,3100.0,3300.0,280],["2011-12-28",3200.0,3200.0,3200.0,3200.0,50],["2011-12-29",3300.0,3300.0,3300.0,3300.0,10],["2011-12-30",3300.0,3300.0,3300.0,3300.0,0],["2012-01-03",3200.0,3400.0,3200.0,3400.0,100],["2012-01-04",3400.0,3400.0,3400.0,3400.0,0],["2012-01-05",3400.0,3400.0,3400.0,3400.0,10],["2012-01-06",3400.0,3400.0,3300.0,3300.0,50],["2012-01-09",3200.0,3200.0,3200.0,3200.0,20],["2012-01-10",3100.0,3300.0,3100.0,3100.0,300],["2012-01-11",3000.0,3000.0,3000.0,3000.0,370],["2012-01-12",2900.0,2900.0,2900.0,2900.0,210],["2012-01-13",2900.0,2900.0,2800.0,2800.0,230],["2012-01-16",2700.0,2700.0,2700.0,2700.0,1520],["2012-01-17",2600.0,2600.0,2600.0,2600.0,2960],["2012-01-18",2500.0,2500.0,2500.0,2500.0,560],["2012-01-19",2600.0,2600.0,2600.0,2600.0,20],["2012-01-20",2700.0,2700.0,2700.0,2700.0,20],["2012-01-30",2800.0,2800.0,2800.0,2800.0,10],["2012-01-31",2800.0,2900.0,2700.0,2700.0,250],["2012-02-01",2600.0,2700.0,2600.0,2700.0,9800],["2012-02-02",2700.0,2800.0,2700.0,2800.0,2520],["2012-02-03",2900.0,2900.0,2700.0,2700.0,11650],["2012-02-06",2700.0,2800.0,2600.0,2800.0,2030],["2012-02-07",2700.0,2700.0,2700.0,2700.0,4530],["2012-02-08",2800.0,2800.0,2600.0,2800.0,160],["2012-02-09",2700.0,2700.0,2700.0,2700.0,360],["2012-02-10",2700.0,2800.0,2600.0,2600.0,1820],["2012-02-13",2500.0,2700.0,2500.0,2700.0,1350],["2012-02-14",2600.0,2800.0,2600.0,2800.0,1780],["2012-02-15",2900.0,2900.0,2900.0,2900.0,10],["2012-02-16",2900.0,2900.0,2900.0,2900.0,20],["2012-02-17",2900.0,2900.0,2900.0,2900.0,0],["2012-02-20",2900.0,3000.0,2800.0,3000.0,2320],["2012-02-21",3000.0,3100.0,3000.0,3100.0,1700],["2012-02-22",3000.0,3000.0,3000.0,3000.0,20],["2012-02-23",2900.0,2900.0,2900.0,2900.0,1000],["2012-02-24",3000.0,3000.0,2800.0,2900.0,13610],["2012-02-27",2900.0,3000.0,2800.0,3000.0,26790],["2012-02-28",3000.0,3100.0,2900.0,3100.0,5010],["2012-02-29",3100.0,3100.0,3000.0,3000.0,8800],["2012-03-01",3000.0,3000.0,2900.0,3000.0,3100],["2012-03-02",3100.0,3100.0,3000.0,3100.0,4750],["2012-03-05",3100.0,3200.0,3100.0,3200.0,5230],["2012-03-06",3300.0,3300.0,3300.0,3300.0,20450],["2012-03-07",3400.0,3400.0,3400.0,3400.0,5570],["2012-03-08",3500.0,3500.0,3500.0,3500.0,14260],["2012-03-09",3400.0,3600.0,3400.0,3400.0,4360],["2012-03-12",3300.0,3300.0,3300.0,3300.0,110],["2012-03-13",3400.0,3400.0,3200.0,3400.0,170],["2012-03-14",3300.0,3500.0,3300.0,3300.0,2820],["2012-03-15",3200.0,3300.0,3200.0,3300.0,2710],["2012-03-16",3400.0,3400.0,3200.0,3400.0,23180],["2012-03-19",3300.0,3300.0,3300.0,3300.0,470],["2012-03-20",3400.0,3400.0,3400.0,3400.0,670],["2012-03-21",3500.0,3500.0,3300.0,3400.0,1520],["2012-03-22",3300.0,3400.0,3300.0,3400.0,70],["2012-03-23",3300.0,3400.0,3300.0,3300.0,25390],["2012-03-26",3400.0,3400.0,3300.0,3400.0,9870],["2012-03-27",3500.0,3500.0,3500.0,3500.0,21640],["2012-03-28",3600.0,3600.0,3500.0,3600.0,20820],["2012-03-29",3700.0,3700.0,3600.0,3600.0,36040],["2012-03-30",3600.0,3600.0,3500.0,3600.0,5670],["2012-04-03",3600.0,3700.0,3600.0,3700.0,60],["2012-04-04",3600.0,3700.0,3600.0,3600.0,16800],["2012-04-05",3500.0,3500.0,3500.0,3500.0,12220],["2012-04-06",3400.0,3500.0,3400.0,3400.0,13350],["2012-04-09",3300.0,3500.0,3300.0,3400.0,18210],["2012-04-10",3400.0,3400.0,3300.0,3400.0,34700],["2012-04-11",3300.0,3500.0,3300.0,3500.0,22720],["2012-04-12",3400.0,3600.0,3400.0,3600.0,9320],["2012-04-13",3600.0,3600.0,3500.0,3500.0,28740],["2012-04-16",3500.0,3600.0,3400.0,3600.0,40840],["2012-04-17",3600.0,3700.0,3600.0,3700.0,47130],["2012-04-18",3700.0,3800.0,3700.0,3800.0,44220],["2012-04-19",3900.0,3900.0,3700.0,3800.0,6190],["2012-04-20",3800.0,3800.0,3700.0,3700.0,2110],["2012-04-23",3700.0,3700.0,3600.0,3600.0,10410],["2012-04-24",3500.0,3600.0,3500.0,3500.0,37670],["2012-04-25",3500.0,3600.0,3500.0,3500.0,6020],["2012-04-26",3600.0,3600.0,3500.0,3600.0,83590],["2012-04-27",3600.0,3700.0,3500.0,3700.0,24800],["2012-05-02",3800.0,3800.0,3700.0,3800.0,48510],["2012-05-03",3900.0,3900.0,3900.0,3900.0,14810],["2012-05-04",4000.0,4000.0,4000.0,4000.0,9320],["2012-05-07",4200.0,4200.0,4200.0,4200.0,12470],["2012-05-08",4400.0,4400.0,4400.0,4400.0,11030],["2012-05-09",4600.0,4600.0,4600.0,4600.0,54530],["2012-05-10",4800.0,4800.0,4800.0,4800.0,6420],["2012-05-11",5000.0,5000.0,4900.0,5000.0,89950],["2012-05-14",5200.0,5200.0,4800.0,4800.0,32030],["2012-05-15",4600.0,4800.0,4600.0,4600.0,22870],["2012-05-16",4600.0,4800.0,4600.0,4800.0,77550],["2012-05-17",5000.0,5000.0,4800.0,5000.0,34320],["2012-05-18",5200.0,5200.0,4900.0,5200.0,101350],["2012-05-21",5400.0,5400.0,5300.0,5400.0,80960],["2012-05-22",5600.0,5600.0,5400.0,5600.0,68160],["2012-05-23",5800.0,5800.0,5500.0,5700.0,32180],["2012-05-24",5600.0,5800.0,5500.0,5500.0,14740],["2012-05-25",5300.0,5500.0,5300.0,5300.0,23820],["2012-05-28",5300.0,5300.0,5100.0,5100.0,19170],["2012-05-29",4900.0,4900.0,4900.0,4900.0,2030],["2012-05-30",4700.0,4700.0,4700.0,4700.0,5010],["2012-05-31",4500.0,4500.0,4500.0,4500.0,8500],["2012-06-01",4300.0,4300.0,4300.0,4300.0,51690],["2012-06-04",4100.0,4100.0,4100.0,4100.0,42490],["2012-06-05",3900.0,4000.0,3900.0,3900.0,80150],["2012-06-06",3900.0,4000.0,3900.0,4000.0,14220],["2012-06-07",4200.0,4200.0,4200.0,4200.0,7020],["2012-06-08",4400.0,4400.0,4400.0,4400.0,21330],["2012-06-11",4600.0,4600.0,4400.0,4600.0,19030],["2012-06-12",4600.0,4600.0,4400.0,4400.0,25890],["2012-06-13",4200.0,4600.0,4200.0,4600.0,13660],["2012-06-14",4600.0,4600.0,4400.0,4400.0,2300],["2012-06-15",4500.0,4500.0,4300.0,4500.0,950],["2012-06-18",4600.0,4600.0,4600.0,4600.0,180],["2012-06-19",4400.0,4400.0,4400.0,4400.0,4880],["2012-06-20",4200.0,4400.0,4200.0,4400.0,7890],["2012-06-21",4200.0,4200.0,4200.0,4200.0,6180],["2012-06-22",4200.0,4400.0,4200.0,4400.0,4490],["2012-06-25",4200.0,4400.0,4200.0,4200.0,5410],["2012-06-26",4000.0,4300.0,4000.0,4000.0,1070],["2012-06-27",4000.0,4200.0,4000.0,4000.0,6730],["2012-06-28",4200.0,4200.0,4000.0,4200.0,9600],["2012-06-29",4100.0,4300.0,4100.0,4300.0,20],["2012-07-02",4400.0,4400.0,4100.0,4400.0,10040],["2012-07-03",4200.0,4400.0,4200.0,4400.0,1420],["2012-07-04",4200.0,4400.0,4200.0,4300.0,200],["2012-07-05",4300.0,4300.0,4100.0,4100.0,7950],["2012-07-06",3900.0,4300.0,3900.0,4300.0,3020],["2012-07-09",4100.0,4300.0,4100.0,4300.0,140],["2012-07-10",4300.0,4300.0,4300.0,4300.0,10],["2012-07-11",4300.0,4300.0,4100.0,4300.0,2820],["2012-07-12",4200.0,4400.0,4200.0,4400.0,320],["2012-07-13",4300.0,4300.0,4200.0,4300.0,620],["2012-07-16",4100.0,4400.0,4100.0,4300.0,70],["2012-07-17",4100.0,4300.0,4100.0,4300.0,7740],["2012-07-18",4200.0,4200.0,4100.0,4100.0,3030],["2012-07-19",3900.0,4100.0,3900.0,4000.0,8830],["2012-07-20",4100.0,4100.0,4000.0,4100.0,1220],["2012-07-23",3900.0,4100.0,3900.0,4100.0,7590],["2012-07-24",3900.0,4100.0,3900.0,4100.0,3050],["2012-07-25",3900.0,4100.0,3900.0,4100.0,2440],["2012-07-26",3900.0,4000.0,3900.0,4000.0,2650],["2012-07-27",4100.0,4100.0,4100.0,4100.0,370],["2012-07-30",4000.0,4100.0,4000.0,4100.0,210],["2012-07-31",4000.0,4000.0,3900.0,4000.0,5390],["2012-08-01",4000.0,4000.0,4000.0,4000.0,110],["2012-08-02",3900.0,4000.0,3900.0,4000.0,20],["2012-08-03",3900.0,4000.0,3900.0,4000.0,1970],["2012-08-06",3900.0,4000.0,3800.0,4000.0,2610],["2012-08-07",3800.0,4000.0,3800.0,4000.0,40],["2012-08-08",3900.0,4000.0,3900.0,4000.0,50],["2012-08-09",3800.0,4000.0,3800.0,4000.0,360],["2012-08-10",3900.0,3900.0,3800.0,3800.0,7800],["2012-08-13",3900.0,3900.0,3900.0,3900.0,260],["2012-08-14",4000.0,4000.0,4000.0,4000.0,90],["2012-08-15",4000.0,4000.0,4000.0,4000.0,0],["2012-08-16",4000.0,4100.0,3800.0,3900.0,2570],["2012-08-17",4000.0,4000.0,4000.0,4000.0,10],["2012-08-20",3800.0,4000.0,3800.0,4000.0,150],["2012-08-21",3800.0,4000.0,3800.0,4000.0,1490],["2012-08-22",3800.0,3900.0,3800.0,3900.0,1130],["2012-08-23",3800.0,3800.0,3800.0,3800.0,6200],["2012-08-24",3800.0,3800.0,3700.0,3800.0,2720],["2012-08-27",3700.0,3700.0,3700.0,3700.0,1070],["2012-08-28",3600.0,3700.0,3600.0,3600.0,3250],["2012-08-29",3600.0,3600.0,3600.0,3600.0,480],["2012-08-30",3500.0,3500.0,3500.0,3500.0,1230],["2012-08-31",3400.0,3500.0,3400.0,3500.0,320],["2012-09-04",3400.0,3600.0,3400.0,3600.0,2390],["2012-09-05",3500.0,3500.0,3500.0,3500.0,650],["2012-09-06",3400.0,3500.0,3400.0,3500.0,340],["2012-09-07",3400.0,3500.0,3400.0,3500.0,750],["2012-09-10",3500.0,3500.0,3400.0,3400.0,20],["2012-09-11",3500.0,3500.0,3300.0,3400.0,520],["2012-09-12",3400.0,3500.0,3400.0,3500.0,180],["2012-09-13",3500.0,3600.0,3400.0,3500.0,310],["2012-09-14",3500.0,3600.0,3500.0,3600.0,2310],["2012-09-17",3600.0,3700.0,3600.0,3700.0,820],["2012-09-18",3700.0,3800.0,3700.0,3800.0,270],["2012-09-19",3700.0,3800.0,3700.0,3800.0,350],["2012-09-20",3700.0,3800.0,3700.0,3800.0,510],["2012-09-21",3800.0,3800.0,3800.0,3800.0,0],["2012-09-24",3700.0,3700.0,3700.0,3700.0,100],["2012-09-25",3600.0,3700.0,3600.0,3600.0,630],["2012-09-26",3600.0,3700.0,3600.0,3700.0,300],["2012-09-27",3600.0,3700.0,3600.0,3700.0,210],["2012-09-28",3600.0,3800.0,3600.0,3800.0,530],["2012-10-01",3700.0,3700.0,3700.0,3700.0,110],["2012-10-02",3700.0,3700.0,3700.0,3700.0,10],["2012-10-03",3600.0,3700.0,3600.0,3600.0,230],["2012-10-04",3600.0,3700.0,3500.0,3700.0,1020],["2012-10-05",3600.0,3700.0,3600.0,3700.0,290],["2012-10-08",3700.0,3700.0,3700.0,3700.0,0],["2012-10-09",3600.0,3600.0,3600.0,3600.0,110],["2012-10-10",3500.0,3700.0,3500.0,3600.0,3220],["2012-10-11",3700.0,3700.0,3700.0,3700.0,20],["2012-10-12",3800.0,3800.0,3700.0,3700.0,350],["2012-10-15",3600.0,3800.0,3600.0,3800.0,2670],["2012-10-16",3700.0,3900.0,3700.0,3900.0,5850],["2012-10-17",3800.0,3900.0,3800.0,3900.0,7360],["2012-10-18",3800.0,4000.0,3800.0,4000.0,870],["2012-10-19",4000.0,4100.0,3800.0,3800.0,1540],["2012-10-22",3700.0,3900.0,3700.0,3900.0,3570],["2012-10-23",4000.0,4000.0,4000.0,4000.0,20],["2012-10-24",4200.0,4200.0,3800.0,3900.0,290],["2012-10-25",4000.0,4000.0,4000.0,4000.0,20],["2012-10-26",3900.0,4000.0,3800.0,4000.0,30],["2012-10-29",4000.0,4100.0,4000.0,4100.0,90],["2012-10-30",4100.0,4300.0,4100.0,4300.0,6380],["2012-10-31",4300.0,4300.0,4300.0,4300.0,0],["2012-11-01",4300.0,4300.0,4300.0,4300.0,10],["2012-11-02",4300.0,4300.0,4300.0,4300.0,0],["2012-11-05",4300.0,4300.0,4300.0,4300.0,0],["2012-11-06",4300.0,4500.0,4300.0,4500.0,1000],["2012-11-07",4500.0,4500.0,4500.0,4500.0,0],["2012-11-08",4500.0,4500.0,4500.0,4500.0,0],["2012-11-09",4300.0,4300.0,4300.0,4300.0,10],["2012-11-12",4300.0,4300.0,4300.0,4300.0,0],["2012-11-13",4300.0,4300.0,4300.0,4300.0,1310],["2012-11-14",4100.0,4500.0,4100.0,4300.0,1300],["2012-11-15",4300.0,4300.0,4300.0,4300.0,0],["2012-11-16",4300.0,4300.0,4300.0,4300.0,0],["2012-11-19",4100.0,4100.0,4100.0,4100.0,10],["2012-11-20",4300.0,4300.0,3900.0,3900.0,130],["2012-11-21",4000.0,4000.0,4000.0,4000.0,10],["2012-11-22",4000.0,4000.0,4000.0,4000.0,0],["2012-11-23",4000.0,4000.0,4000.0,4000.0,0],["2012-11-26",4000.0,4000.0,4000.0,4000.0,0],["2012-11-27",4000.0,4200.0,3800.0,4000.0,340],["2012-11-28",4000.0,4000.0,4000.0,4000.0,0],["2012-11-29",4000.0,4000.0,4000.0,4000.0,0],["2012-11-30",4000.0,4000.0,4000.0,4000.0,0],["2012-12-03",3800.0,3900.0,3800.0,3800.0,120],["2012-12-04",3800.0,3800.0,3800.0,3800.0,10],["2012-12-05",3700.0,3800.0,3700.0,3800.0,1270],["2012-12-06",3800.0,3900.0,3700.0,3800.0,14350],["2012-12-07",3800.0,3800.0,3700.0,3800.0,120],["2012-12-10",3700.0,3800.0,3700.0,3800.0,1030],["2012-12-11",3700.0,3700.0,3700.0,3700.0,500],["2012-12-12",3600.0,3800.0,3600.0,3800.0,1400],["2012-12-13",3900.0,3900.0,3700.0,3800.0,390],["2012-12-14",3800.0,3800.0,3800.0,3800.0,0],["2012-12-17",3700.0,3900.0,3700.0,3900.0,3140],["2012-12-18",3900.0,4000.0,3900.0,4000.0,270],["2012-12-19",3800.0,4200.0,3800.0,4200.0,1240],["2012-12-20",4200.0,4200.0,4200.0,4200.0,0],["2012-12-21",4200.0,4200.0,4200.0,4200.0,0],["2012-12-24",4200.0,4200.0,4200.0,4200.0,120],["2012-12-25",4000.0,4200.0,4000.0,4100.0,120],["2012-12-26",3900.0,4200.0,3900.0,4200.0,60],["2012-12-27",4100.0,4400.0,4000.0,4400.0,6610],["2012-12-28",4400.0,4600.0,4400.0,4600.0,150],["2013-01-02",4400.0,4700.0,4400.0,4700.0,1210],["2013-01-03",4500.0,4700.0,4500.0,4700.0,20],["2013-01-04",4500.0,4600.0,4500.0,4600.0,1880],["2013-01-07",4400.0,4400.0,4400.0,4400.0,2650],["2013-01-08",4200.0,4400.0,4200.0,4200.0,70],["2013-01-09",4400.0,4400.0,4000.0,4200.0,120],["2013-01-10",4400.0,4400.0,4000.0,4300.0,190],["2013-01-11",4300.0,4300.0,4300.0,4300.0,0],["2013-01-14",4300.0,4300.0,4200.0,4200.0,930],["2013-01-15",4200.0,4200.0,4000.0,4100.0,3760],["2013-01-16",4100.0,4300.0,3900.0,4200.0,5810],["2013-01-17",4200.0,4200.0,4000.0,4200.0,3010],["2013-01-18",4000.0,4200.0,4000.0,4200.0,3920],["2013-01-21",4100.0,4200.0,4000.0,4200.0,2410],["2013-01-22",4100.0,4100.0,4100.0,4100.0,40],["2013-01-23",4100.0,4100.0,3900.0,3900.0,160],["2013-01-24",3900.0,4100.0,3900.0,4100.0,1150],["2013-01-25",4100.0,4100.0,4100.0,4100.0,0],["2013-01-28",4000.0,4000.0,4000.0,4000.0,20],["2013-01-29",4100.0,4200.0,3900.0,3900.0,1270],["2013-01-30",3900.0,4100.0,3900.0,4100.0,2000],["2013-01-31",3900.0,4200.0,3900.0,4200.0,2240],["2013-02-01",4100.0,4300.0,4100.0,4300.0,20],["2013-02-04",4200.0,4200.0,4200.0,4200.0,30],["2013-02-05",4000.0,4000.0,4000.0,4000.0,10],["2013-02-06",4100.0,4100.0,3900.0,3900.0,850],["2013-02-07",3900.0,3900.0,3700.0,3800.0,1460],["2013-02-08",3800.0,3800.0,3800.0,3800.0,30],["2013-02-18",4000.0,4000.0,3600.0,3600.0,5500],["2013-02-19",3700.0,3700.0,3400.0,3400.0,14900],["2013-02-20",3400.0,3600.0,3400.0,3500.0,8990],["2013-02-21",3500.0,3600.0,3500.0,3600.0,1340],["2013-02-22",3400.0,3600.0,3400.0,3600.0,4160],["2013-02-25",3500.0,3700.0,3400.0,3700.0,16270],["2013-02-26",3800.0,3800.0,3600.0,3700.0,130],["2013-02-27",3500.0,3600.0,3500.0,3600.0,2500],["2013-02-28",3500.0,3600.0,3400.0,3600.0,6750],["2013-03-01",3600.0,3600.0,3400.0,3400.0,2680],["2013-03-04",3400.0,3400.0,3200.0,3400.0,120],["2013-03-05",3400.0,3400.0,3400.0,3400.0,0],["2013-03-06",3400.0,3400.0,3200.0,3400.0,5500],["2013-03-07",3300.0,3300.0,3300.0,3300.0,10],["2013-03-08",3300.0,3300.0,3100.0,3300.0,1670],["2013-03-11",3300.0,3300.0,3100.0,3300.0,1300],["2013-03-12",3200.0,3200.0,3100.0,3100.0,4140],["2013-03-13",2900.0,3100.0,2900.0,2900.0,6910],["2013-03-14",3100.0,3100.0,2700.0,2700.0,4530],["2013-03-15",2800.0,2800.0,2600.0,2600.0,12080],["2013-03-18",2600.0,2700.0,2500.0,2700.0,47290],["2013-03-19",2600.0,2700.0,2600.0,2600.0,13670],["2013-03-20",2500.0,2600.0,2500.0,2600.0,24680],["2013-03-21",2500.0,2500.0,2500.0,2500.0,3600],["2013-03-22",2500.0,2600.0,2400.0,2400.0,9360],["2013-03-25",2300.0,2500.0,2300.0,2400.0,29020],["2013-03-26",2500.0,2500.0,2300.0,2400.0,22420],["2013-03-27",2400.0,2400.0,2300.0,2400.0,22110],["2013-03-28",2400.0,2500.0,2300.0,2500.0,45980],["2013-03-29",2500.0,2600.0,2400.0,2600.0,14600],["2013-04-01",2600.0,2700.0,2500.0,2500.0,23590],["2013-04-02",2500.0,2600.0,2400.0,2600.0,3770],["2013-04-03",2500.0,2700.0,2500.0,2600.0,15300],["2013-04-04",2600.0,2600.0,2500.0,2600.0,6470],["2013-04-05",2500.0,2700.0,2500.0,2500.0,4560],["2013-04-08",2600.0,2600.0,2600.0,2600.0,7270],["2013-04-09",2700.0,2700.0,2600.0,2700.0,35060],["2013-04-10",2800.0,2800.0,2800.0,2800.0,190],["2013-04-11",2900.0,2900.0,2900.0,2900.0,1010],["2013-04-12",3100.0,3100.0,3000.0,3100.0,5100],["2013-04-15",3300.0,3300.0,3300.0,3300.0,2140],["2013-04-16",3500.0,3500.0,3300.0,3500.0,24850],["2013-04-17",3600.0,3700.0,3300.0,3600.0,5310],["2013-04-18",3400.0,3400.0,3400.0,3400.0,1300],["2013-04-22",3200.0,3200.0,3200.0,3200.0,50],["2013-04-23",3000.0,3000.0,3000.0,3000.0,4590],["2013-04-24",2800.0,2900.0,2800.0,2800.0,17050],["2013-04-25",2800.0,2900.0,2800.0,2900.0,7020],["2013-04-26",2800.0,3100.0,2800.0,3000.0,290],["2013-05-02",2800.0,3000.0,2800.0,3000.0,26220],["2013-05-03",2800.0,2900.0,2800.0,2900.0,20],["2013-05-06",3100.0,3100.0,2700.0,3000.0,8180],["2013-05-07",2800.0,2800.0,2800.0,2800.0,3810],["2013-05-08",2700.0,2800.0,2700.0,2800.0,12760],["2013-05-09",2700.0,2800.0,2700.0,2800.0,6240],["2013-05-10",2800.0,2800.0,2800.0,2800.0,250],["2013-05-13",2800.0,2800.0,2700.0,2800.0,600],["2013-05-14",2700.0,2800.0,2700.0,2800.0,4960],["2013-05-15",2800.0,2800.0,2800.0,2800.0,3900],["2013-05-16",2700.0,2800.0,2700.0,2800.0,2830],["2013-05-17",2700.0,2800.0,2700.0,2800.0,1800],["2013-05-20",2700.0,2700.0,2700.0,2700.0,18670],["2013-05-21",2700.0,2800.0,2700.0,2700.0,18560],["2013-05-22",2700.0,2800.0,2700.0,2800.0,1060],["2013-05-23",2800.0,2900.0,2800.0,2900.0,3510],["2013-05-24",2900.0,2900.0,2900.0,2900.0,30],["2013-05-27",2700.0,2800.0,2700.0,2700.0,8760],["2013-05-28",2700.0,2800.0,2700.0,2800.0,380],["2013-05-29",2700.0,2800.0,2700.0,2700.0,3630],["2013-05-30",2700.0,2800.0,2600.0,2700.0,7640],["2013-05-31",2600.0,2600.0,2600.0,2600.0,6110],["2013-06-03",2600.0,2700.0,2600.0,2700.0,2510],["2013-06-04",2700.0,2700.0,2600.0,2700.0,11630],["2013-06-05",2600.0,2700.0,2600.0,2600.0,2060],["2013-06-06",2600.0,2700.0,2500.0,2700.0,2970],["2013-06-07",2600.0,2700.0,2600.0,2600.0,10730],["2013-06-10",2600.0,2600.0,2500.0,2600.0,39010],["2013-06-11",2600.0,2700.0,2500.0,2700.0,11390],["2013-06-12",2600.0,2700.0,2600.0,2600.0,5850],["2013-06-13",2600.0,2600.0,2500.0,2600.0,27030],["2013-06-14",2600.0,2600.0,2500.0,2600.0,19880],["2013-06-17",2500.0,2500.0,2500.0,2500.0,5100],["2013-06-18",2500.0,2600.0,2500.0,2600.0,2110],["2013-06-19",2600.0,2600.0,2500.0,2600.0,10550],["2013-06-20",2500.0,2500.0,2500.0,2500.0,2620],["2013-06-21",2400.0,2500.0,2400.0,2500.0,5680],["2013-06-24",2400.0,2500.0,2400.0,2500.0,5510],["2013-06-25",2400.0,2500.0,2400.0,2500.0,4020],["2013-06-26",2400.0,2400.0,2400.0,2400.0,11920],["2013-06-27",2300.0,2500.0,2300.0,2400.0,8920],["2013-06-28",2500.0,2500.0,2400.0,2400.0,410],["2013-07-01",2400.0,2500.0,2400.0,2500.0,340],["2013-07-02",2400.0,2500.0,2400.0,2400.0,6400],["2013-07-03",2400.0,2500.0,2300.0,2300.0,30360],["2013-07-04",2300.0,2400.0,2300.0,2400.0,59730],["2013-07-05",2500.0,2500.0,2400.0,2500.0,64910],["2013-07-08",2500.0,2500.0,2400.0,2400.0,20840],["2013-07-09",2300.0,2500.0,2300.0,2400.0,37550],["2013-07-10",2300.0,2400.0,2300.0,2400.0,34770],["2013-07-11",2300.0,2400.0,2300.0,2300.0,6750],["2013-07-12",2300.0,2300.0,2200.0,2300.0,33780],["2013-07-15",2300.0,2300.0,2200.0,2300.0,32450],["2013-07-16",2300.0,2400.0,2300.0,2300.0,4750],["2013-07-17",2400.0,2400.0,2200.0,2200.0,79630],["2013-07-18",2200.0,2300.0,2200.0,2300.0,66380],["2013-07-19",2200.0,2200.0,2200.0,2200.0,3500],["2013-07-22",2200.0,2200.0,2100.0,2200.0,18630],["2013-07-23",2100.0,2100.0,2100.0,2100.0,33160],["2013-07-24",2000.0,2000.0,2000.0,2000.0,26340],["2013-07-25",1900.0,2100.0,1900.0,2000.0,10440],["2013-07-26",2100.0,2100.0,1900.0,2000.0,6070],["2013-07-29",1900.0,1900.0,1900.0,1900.0,470],["2013-07-30",2000.0,2000.0,1800.0,1800.0,6240],["2013-07-31",1700.0,1900.0,1700.0,1900.0,8980],["2013-08-01",1800.0,1800.0,1800.0,1800.0,120],["2013-08-02",1900.0,1900.0,1900.0,1900.0,520],["2013-08-05",1900.0,1900.0,1800.0,1800.0,8520],["2013-08-06",1700.0,1800.0,1700.0,1700.0,13230],["2013-08-07",1700.0,1800.0,1600.0,1800.0,5090],["2013-08-08",1800.0,1800.0,1800.0,1800.0,100],["2013-08-09",1800.0,1800.0,1800.0,1800.0,0],["2013-08-12",1800.0,1800.0,1800.0,1800.0,10],["2013-08-13",1800.0,1800.0,1700.0,1700.0,7860],["2013-08-14",1700.0,1700.0,1700.0,1700.0,1500],["2013-08-15",1700.0,1800.0,1700.0,1800.0,310],["2013-08-16",1800.0,1800.0,1800.0,1800.0,0],["2013-08-19",1800.0,1800.0,1800.0,1800.0,0],["2013-08-20",1700.0,1800.0,1700.0,1700.0,2280],["2013-08-21",1600.0,1800.0,1600.0,1800.0,5700],["2013-08-22",1800.0,1800.0,1700.0,1700.0,1910],["2013-08-23",1800.0,1800.0,1700.0,1800.0,22050],["2013-08-26",1900.0,1900.0,1900.0,1900.0,300],["2013-08-27",1800.0,1900.0,1800.0,1800.0,4280],["2013-08-28",1700.0,1800.0,1700.0,1800.0,5920],["2013-08-29",1800.0,1800.0,1700.0,1700.0,500],["2013-08-30",1700.0,1800.0,1700.0,1800.0,7470],["2013-09-03",1900.0,1900.0,1900.0,1900.0,100],["2013-09-04",1900.0,1900.0,1800.0,1800.0,2360],["2013-09-05",1700.0,1700.0,1700.0,1700.0,6010],["2013-09-06",1700.0,1800.0,1700.0,1800.0,560],["2013-09-09",1700.0,1700.0,1700.0,1700.0,4170],["2013-09-10",1700.0,1800.0,1600.0,1800.0,7730],["2013-09-11",1700.0,1800.0,1700.0,1800.0,3680],["2013-09-12",1700.0,1800.0,1700.0,1700.0,1150],["2013-09-13",1700.0,1800.0,1700.0,1800.0,270],["2013-09-16",1800.0,1800.0,1800.0,1800.0,1800],["2013-09-17",1800.0,1800.0,1800.0,1800.0,50],["2013-09-18",1800.0,1800.0,1700.0,1700.0,2130],["2013-09-19",1700.0,1800.0,1700.0,1800.0,2770],["2013-09-20",1800.0,1800.0,1800.0,1800.0,0],["2013-09-23",1800.0,1800.0,1800.0,1800.0,0],["2013-09-24",1800.0,1800.0,1700.0,1800.0,7720],["2013-09-25",1700.0,1800.0,1700.0,1800.0,4020],["2013-09-26",1800.0,1900.0,1700.0,1800.0,13210],["2013-09-27",1800.0,1800.0,1700.0,1800.0,21540],["2013-09-30",1700.0,1800.0,1700.0,1700.0,23080],["2013-10-01",1700.0,1800.0,1700.0,1800.0,14050],["2013-10-02",1800.0,1800.0,1700.0,1700.0,4490],["2013-10-03",1800.0,1800.0,1700.0,1800.0,26340],["2013-10-04",1700.0,1800.0,1700.0,1800.0,2890],["2013-10-07",1700.0,1800.0,1700.0,1800.0,18550],["2013-10-08",1800.0,1800.0,1700.0,1700.0,20770],["2013-10-09",1700.0,1800.0,1600.0,1800.0,26980],["2013-10-10",1800.0,1800.0,1700.0,1800.0,2080],["2013-10-11",1800.0,1800.0,1700.0,1800.0,4330],["2013-10-14",1800.0,1800.0,1700.0,1800.0,3020],["2013-10-15",1800.0,1900.0,1700.0,1700.0,105000],["2013-10-16",1700.0,1800.0,1700.0,1800.0,27530],["2013-10-17",1800.0,1800.0,1700.0,1800.0,20610],["2013-10-18",1700.0,1800.0,1700.0,1700.0,4320],["2013-10-21",1700.0,1800.0,1600.0,1800.0,13750],["2013-10-22",1900.0,1900.0,1900.0,1900.0,268650],["2013-10-23",2000.0,2000.0,2000.0,2000.0,89930],["2013-10-24",2100.0,2100.0,2100.0,2100.0,11800],["2013-10-25",2200.0,2200.0,2200.0,2200.0,12510],["2013-10-28",2300.0,2300.0,2300.0,2300.0,121590],["2013-10-29",2400.0,2400.0,2400.0,2400.0,383840],["2013-10-30",2500.0,2500.0,2500.0,2500.0,227210],["2013-10-31",2600.0,2600.0,2600.0,2600.0,126010],["2013-11-01",2700.0,2700.0,2700.0,2700.0,154320],["2013-11-04",2800.0,2800.0,2800.0,2800.0,9350],["2013-11-05",2900.0,2900.0,2900.0,2900.0,21300],["2013-11-06",3100.0,3100.0,3100.0,3100.0,12520],["2013-11-07",3300.0,3300.0,3200.0,3300.0,315720],["2013-11-08",3500.0,3500.0,3500.0,3500.0,145260],["2013-11-11",3700.0,3700.0,3700.0,3700.0,59570],["2013-11-12",3900.0,3900.0,3900.0,3900.0,33140],["2013-11-13",4100.0,4100.0,4100.0,4100.0,70740],["2013-11-14",4300.0,4300.0,4300.0,4300.0,37190],["2013-11-15",4600.0,4600.0,4600.0,4600.0,12220],["2013-11-18",4900.0,4900.0,4900.0,4900.0,172010],["2013-11-19",5200.0,5200.0,5200.0,5200.0,30250],["2013-11-20",5500.0,5500.0,5500.0,5500.0,35120],["2013-11-21",5800.0,5800.0,5700.0,5800.0,193780],["2013-11-22",6200.0,6200.0,5800.0,6200.0,928440],["2013-11-25",6600.0,6600.0,6600.0,6600.0,173730],["2013-11-26",7000.0,7000.0,7000.0,7000.0,197400],["2013-11-27",7400.0,7400.0,7400.0,7400.0,166190],["2013-11-28",7900.0,7900.0,7900.0,7900.0,5760],["2013-11-29",8400.0,8400.0,7400.0,7400.0,482080],["2013-12-02",6900.0,6900.0,6900.0,6900.0,11560],["2013-12-03",6500.0,7300.0,6500.0,6500.0,832750],["2013-12-04",6800.0,6800.0,6100.0,6100.0,375620],["2013-12-05",5700.0,6500.0,5700.0,6500.0,265820],["2013-12-06",6900.0,6900.0,6500.0,6900.0,436840],["2013-12-09",7300.0,7300.0,7200.0,7300.0,442590],["2013-12-10",7500.0,7500.0,6800.0,6800.0,275290],["2013-12-11",6400.0,6400.0,6400.0,6400.0,31610],["2013-12-12",6000.0,6000.0,6000.0,6000.0,4440],["2013-12-13",5600.0,5900.0,5600.0,5600.0,816720],["2013-12-16",5600.0,5900.0,5600.0,5900.0,367250],["2013-12-17",6300.0,6300.0,6100.0,6200.0,270600],["2013-12-18",6000.0,6100.0,5800.0,6100.0,782480],["2013-12-19",6000.0,6200.0,5700.0,5900.0,308830],["2013-12-20",5800.0,5900.0,5700.0,5700.0,536380],["2013-12-23",5700.0,5700.0,5400.0,5400.0,468340],["2013-12-24",5400.0,5700.0,5400.0,5700.0,178300],["2013-12-25",5700.0,5900.0,5500.0,5500.0,62680],["2013-12-26",5500.0,5600.0,5400.0,5500.0,286700],["2013-12-27",5500.0,5600.0,5200.0,5300.0,173850],["2013-12-30",5400.0,5400.0,5000.0,5000.0,191870],["2013-12-31",5000.0,5300.0,4700.0,5300.0,589540],["2014-01-02",5400.0,5400.0,5000.0,5100.0,173570],["2014-01-03",5000.0,5200.0,4900.0,4900.0,58360],["2014-01-06",5000.0,5200.0,4900.0,5200.0,140510],["2014-01-07",5200.0,5300.0,5000.0,5000.0,103040],["2014-01-08",5000.0,5000.0,4800.0,4900.0,151750],["2014-01-09",4900.0,5000.0,4700.0,4900.0,548240],["2014-01-10",4900.0,5000.0,4700.0,4700.0,79170],["2014-01-13",4900.0,4900.0,4600.0,4600.0,59200],["2014-01-14",4600.0,4600.0,4400.0,4500.0,109170],["2014-01-15",4400.0,4600.0,4200.0,4300.0,437950],["2014-01-16",4300.0,4500.0,4000.0,4000.0,383780],["2014-01-17",4000.0,4200.0,4000.0,4100.0,96710],["2014-01-20",4100.0,4100.0,3900.0,3900.0,154720],["2014-01-21",3800.0,3900.0,3700.0,3900.0,157740],["2014-01-22",4100.0,4100.0,4100.0,4100.0,67040],["2014-01-23",4300.0,4300.0,4300.0,4300.0,18980],["2014-01-24",4600.0,4600.0,4600.0,4600.0,113610],["2014-01-27",4900.0,4900.0,4900.0,4900.0,657010],["2014-02-06",5100.0,5200.0,5000.0,5200.0,236050],["2014-02-07",5500.0,5500.0,5400.0,5500.0,532220],["2014-02-10",5300.0,5500.0,5200.0,5200.0,408380],["2014-02-11",4900.0,5400.0,4900.0,5000.0,675640],["2014-02-12",5000.0,5200.0,5000.0,5200.0,447450],["2014-02-13",5200.0,5300.0,5000.0,5200.0,259530],["2014-02-14",5100.0,5200.0,5000.0,5100.0,552100],["2014-02-17",5100.0,5400.0,5000.0,5400.0,925060],["2014-02-18",5600.0,5700.0,5500.0,5500.0,452020],["2014-02-19",5500.0,5500.0,5300.0,5400.0,365330],["2014-02-20",5300.0,5400.0,5100.0,5100.0,727220],["2014-02-21",5000.0,5200.0,4900.0,5100.0,274940],["2014-02-24",5100.0,5400.0,5000.0,5400.0,288470],["2014-02-25",5500.0,5500.0,5300.0,5500.0,323430],["2014-02-26",5400.0,5400.0,5300.0,5400.0,205510],["2014-02-27",5400.0,5700.0,5400.0,5600.0,1079250],["2014-02-28",5700.0,5700.0,5500.0,5700.0,349610],["2014-03-03",5700.0,6000.0,5700.0,5900.0,740430],["2014-03-04",5600.0,5900.0,5600.0,5800.0,408330],["2014-03-05",5800.0,5800.0,5600.0,5700.0,305320],["2014-03-06",5700.0,6000.0,5700.0,6000.0,710240],["2014-03-07",6000.0,6300.0,6000.0,6100.0,301970],["2014-03-10",6100.0,6300.0,5900.0,6200.0,533180],["2014-03-11",6200.0,6200.0,6000.0,6100.0,486150],["2014-03-12",6100.0,6100.0,5800.0,5900.0,343110],["2014-03-13",5900.0,6000.0,5700.0,5900.0,260980],["2014-03-14",6000.0,6000.0,5700.0,5800.0,525400],["2014-03-17",5900.0,6100.0,5800.0,6000.0,328810],["2014-03-18",6000.0,6400.0,6000.0,6400.0,846890],["2014-03-19",6400.0,6600.0,6300.0,6500.0,238670],["2014-03-20",6400.0,6400.0,6200.0,6300.0,623280],["2014-03-21",6300.0,6400.0,6200.0,6300.0,382890],["2014-03-24",6500.0,6700.0,6500.0,6700.0,790080],["2014-03-25",6900.0,7100.0,6900.0,7100.0,914560],["2014-03-26",7400.0,7500.0,6800.0,6800.0,644360],["2014-03-27",6600.0,6800.0,6400.0,6600.0,454790],["2014-03-28",6600.0,6900.0,6500.0,6500.0,271480],["2014-03-31",6600.0,6600.0,6200.0,6400.0,293320],["2014-04-01",6300.0,6300.0,6000.0,6000.0,351840],["2014-04-02",5800.0,6000.0,5600.0,5700.0,320040],["2014-04-03",5900.0,6000.0,5900.0,6000.0,226740],["2014-04-04",6300.0,6400.0,6000.0,6200.0,209340],["2014-04-07",6200.0,6300.0,6000.0,6200.0,101040],["2014-04-08",6200.0,6200.0,6100.0,6100.0,131930],["2014-04-10",6100.0,6200.0,5900.0,6100.0,109400],["2014-04-11",6000.0,6100.0,5900.0,5900.0,149590],["2014-04-14",6100.0,6100.0,5900.0,5900.0,69880],["2014-04-15",6000.0,6100.0,5500.0,5500.0,193600],["2014-04-16",5400.0,5800.0,5300.0,5600.0,334090],["2014-04-17",5600.0,5900.0,5600.0,5800.0,162990],["2014-04-18",5600.0,5800.0,5400.0,5400.0,118750],["2014-04-21",5200.0,5400.0,5100.0,5100.0,402400],["2014-04-22",5200.0,5200.0,4800.0,5100.0,558750],["2014-04-23",4900.0,5000.0,4800.0,4800.0,174430],["2014-04-24",4600.0,4700.0,4500.0,4500.0,459160],["2014-04-25",4500.0,4800.0,4500.0,4800.0,252830],["2014-04-28",4800.0,4900.0,4600.0,4700.0,80730],["2014-04-29",4700.0,4700.0,4400.0,4500.0,158860],["2014-05-05",4500.0,4600.0,4200.0,4200.0,117450],["2014-05-06",4200.0,4200.0,4000.0,4000.0,94300],["2014-05-07",4000.0,4000.0,3800.0,3900.0,302000],["2014-05-08",3700.0,3700.0,3700.0,3700.0,61430],["2014-05-09",3500.0,3700.0,3500.0,3600.0,312820],["2014-05-12",3400.0,3600.0,3400.0,3400.0,79210],["2014-05-13",3200.0,3300.0,3200.0,3200.0,124110],["2014-05-14",3000.0,3400.0,3000.0,3400.0,433030],["2014-05-15",3300.0,3500.0,3200.0,3300.0,314190],["2014-05-16",3300.0,3500.0,3200.0,3500.0,149140],["2014-05-19",3500.0,3700.0,3300.0,3500.0,252090],["2014-05-20",3600.0,3700.0,3500.0,3700.0,387770],["2014-05-21",3900.0,3900.0,3900.0,3900.0,118740],["2014-05-22",4100.0,4100.0,4000.0,4100.0,591990],["2014-05-23",4100.0,4200.0,3900.0,4000.0,372150],["2014-05-26",3900.0,4100.0,3800.0,4000.0,222990],["2014-05-27",4000.0,4200.0,4000.0,4200.0,455420],["2014-05-28",4400.0,4400.0,4200.0,4300.0,251600],["2014-05-29",4100.0,4300.0,4000.0,4000.0,188790],["2014-05-30",3900.0,4100.0,3800.0,3900.0,210250],["2014-06-02",3800.0,4000.0,3700.0,3800.0,163240],["2014-06-03",3900.0,4000.0,3800.0,4000.0,55320],["2014-06-04",4000.0,4000.0,3800.0,3900.0,286040],["2014-06-05",3900.0,4000.0,3700.0,3900.0,80700],["2014-06-06",3900.0,4000.0,3900.0,4000.0,103370],["2014-06-09",4000.0,4100.0,3900.0,3900.0,179340],["2014-06-10",3900.0,4000.0,3700.0,3900.0,137190],["2014-06-11",3800.0,4000.0,3800.0,3900.0,106650],["2014-06-12",4000.0,4000.0,3800.0,3900.0,114010],["2014-06-13",3900.0,4000.0,3900.0,4000.0,66230],["2014-06-16",4000.0,4200.0,4000.0,4200.0,503060],["2014-06-17",4200.0,4400.0,4100.0,4300.0,276980],["2014-06-18",4300.0,4400.0,4200.0,4300.0,340890],["2014-06-19",4200.0,4200.0,4000.0,4100.0,367900],["2014-06-20",4100.0,4200.0,4000.0,4000.0,155530],["2014-06-23",3900.0,4000.0,3900.0,4000.0,81850],["2014-06-24",3900.0,4100.0,3900.0,4000.0,81660],["2014-06-25",4000.0,4200.0,4000.0,4100.0,100870],["2014-06-26",4100.0,4200.0,4100.0,4100.0,133140],["2014-06-27",4100.0,4100.0,4000.0,4000.0,104840],["2014-06-30",4000.0,4100.0,4000.0,4000.0,101330],["2014-07-01",4000.0,4200.0,4000.0,4100.0,334560],["2014-07-02",4100.0,4200.0,4100.0,4100.0,218330],["2014-07-03",4200.0,4300.0,4100.0,4300.0,547840],["2014-07-04",4300.0,4400.0,4200.0,4300.0,219280],["2014-07-07",4300.0,4600.0,4300.0,4600.0,425700],["2014-07-08",4800.0,4900.0,4700.0,4900.0,932340],["2014-07-09",5200.0,5200.0,5200.0,5200.0,404640],["2014-07-10",5400.0,5500.0,5000.0,5300.0,906760],["2014-07-11",5200.0,5200.0,5000.0,5100.0,722750],["2014-07-14",5000.0,5100.0,4900.0,5100.0,288850],["2014-07-15",5200.0,5300.0,5000.0,5200.0,292130],["2014-07-16",5300.0,5300.0,4900.0,5000.0,516710],["2014-07-17",5000.0,5000.0,4800.0,5000.0,237730],["2014-07-18",4900.0,5000.0,4800.0,4900.0,148190],["2014-07-21",4800.0,4800.0,4600.0,4600.0,711510],["2014-07-22",4500.0,4600.0,4400.0,4500.0,100440],["2014-07-23",4400.0,4700.0,4400.0,4700.0,207410],["2014-07-24",4800.0,4800.0,4500.0,4700.0,97680],["2014-07-25",4700.0,4700.0,4400.0,4400.0,201020],["2014-07-28",4400.0,4400.0,4100.0,4100.0,346060],["2014-07-29",4100.0,4200.0,4000.0,4100.0,120900],["2014-07-30",4200.0,4200.0,4100.0,4100.0,149360],["2014-07-31",4200.0,4300.0,4200.0,4300.0,97830],["2014-08-01",4500.0,4600.0,4500.0,4500.0,199690],["2014-08-04",4600.0,4600.0,4300.0,4300.0,68630],["2014-08-05",4400.0,4500.0,4300.0,4400.0,96010],["2014-08-06",4500.0,4600.0,4500.0,4500.0,220090],["2014-08-07",4500.0,4600.0,4400.0,4500.0,100600],["2014-08-08",4500.0,4500.0,4400.0,4400.0,194840],["2014-08-11",4500.0,4600.0,4400.0,4500.0,134430],["2014-08-12",4500.0,4500.0,4400.0,4500.0,104840],["2014-08-13",4500.0,4500.0,4400.0,4500.0,129950],["2014-08-14",4500.0,4600.0,4400.0,4400.0,128180],["2014-08-15",4500.0,4500.0,4300.0,4400.0,121860],["2014-08-18",4400.0,4500.0,4400.0,4400.0,166630],["2014-08-19",4400.0,4500.0,4400.0,4500.0,213000],["2014-08-20",4400.0,4600.0,4400.0,4500.0,115910],["2014-08-21",4500.0,4600.0,4400.0,4400.0,125240],["2014-08-22",4400.0,4700.0,4400.0,4600.0,394570],["2014-08-25",4600.0,4700.0,4500.0,4500.0,127780],["2014-08-26",4500.0,4600.0,4500.0,4500.0,110880],["2014-08-27",4500.0,4600.0,4300.0,4400.0,269410],["2014-08-28",4400.0,4500.0,4300.0,4400.0,189560],["2014-08-29",4500.0,4600.0,4400.0,4600.0,228580],["2014-09-03",4600.0,4700.0,4500.0,4700.0,456770],["2014-09-04",4700.0,4900.0,4600.0,4800.0,535600],["2014-09-05",4800.0,4900.0,4700.0,4900.0,169770],["2014-09-08",4900.0,4900.0,4600.0,4800.0,238680],["2014-09-09",4700.0,4700.0,4500.0,4500.0,692210],["2014-09-10",4500.0,4700.0,4300.0,4500.0,201550],["2014-09-11",4500.0,4700.0,4500.0,4600.0,225990],["2014-09-12",4600.0,4900.0,4500.0,4900.0,821370],["2014-09-15",5000.0,5000.0,4700.0,4800.0,370990],["2014-09-16",4700.0,4800.0,4600.0,4800.0,257950],["2014-09-17",4800.0,4800.0,4600.0,4700.0,325840],["2014-09-18",4600.0,4800.0,4500.0,4500.0,196950],["2014-09-19",4700.0,4700.0,4500.0,4600.0,84700],["2014-09-22",4700.0,4700.0,4400.0,4400.0,152800],["2014-09-23",4500.0,4600.0,4400.0,4500.0,96760],["2014-09-24",4500.0,4600.0,4400.0,4500.0,94850],["2014-09-25",4600.0,4600.0,4400.0,4500.0,112620],["2014-09-26",4400.0,4600.0,4400.0,4400.0,96160],["2014-09-29",4400.0,4600.0,4400.0,4600.0,153690],["2014-09-30",4600.0,4600.0,4500.0,4500.0,76310],["2014-10-01",4500.0,4600.0,4500.0,4500.0,149120],["2014-10-02",4600.0,4600.0,4500.0,4600.0,120650],["2014-10-03",4500.0,4700.0,4500.0,4600.0,158960],["2014-10-06",4600.0,4900.0,4600.0,4900.0,791220],["2014-10-07",5200.0,5200.0,5200.0,5200.0,253530],["2014-10-08",5500.0,5500.0,5400.0,5500.0,1623000],["2014-10-09",5800.0,5800.0,5400.0,5600.0,997360],["2014-10-10",5400.0,5500.0,5300.0,5400.0,474100],["2014-10-13",5300.0,5300.0,5100.0,5100.0,644140],["2014-10-14",5100.0,5400.0,5100.0,5400.0,607830],["2014-10-15",5100.0,5400.0,5100.0,5300.0,240090],["2014-10-16",5200.0,5200.0,5000.0,5000.0,381000],["2014-10-17",4900.0,4900.0,4700.0,4800.0,313280],["2014-10-20",5000.0,5000.0,4800.0,4900.0,220210],["2014-10-21",4900.0,5000.0,4700.0,4700.0,260090],["2014-10-22",4800.0,4900.0,4700.0,4900.0,155600],["2014-10-23",4600.0,4600.0,4600.0,4600.0,129220],["2014-10-24",4300.0,4300.0,4300.0,4300.0,124790],["2014-10-27",4000.0,4000.0,4000.0,4000.0,42420],["2014-10-28",3800.0,3800.0,3800.0,3800.0,50190],["2014-10-29",3600.0,4000.0,3600.0,4000.0,1061350],["2014-10-30",4100.0,4200.0,3800.0,3900.0,517410],["2014-10-31",3800.0,4000.0,3800.0,4000.0,214450],["2014-11-03",3900.0,4100.0,3900.0,4100.0,682550],["2014-11-04",4100.0,4100.0,3900.0,3900.0,290680],["2014-11-05",3900.0,4100.0,3900.0,4100.0,528560],["2014-11-06",4100.0,4200.0,4000.0,4000.0,149630],["2014-11-07",4000.0,4100.0,3900.0,4000.0,190890],["2014-11-10",4000.0,4100.0,4000.0,4000.0,165230],["2014-11-11",4100.0,4100.0,3900.0,4000.0,231930],["2014-11-12",4000.0,4100.0,3900.0,4100.0,180900],["2014-11-13",4100.0,4200.0,4100.0,4200.0,279670],["2014-11-14",4200.0,4200.0,4000.0,4000.0,274140],["2014-11-17",4100.0,4200.0,4000.0,4100.0,296510],["2014-11-18",4100.0,4200.0,4000.0,4100.0,405680],["2014-11-19",4100.0,4100.0,3900.0,4100.0,191060],["2014-11-20",4100.0,4300.0,4000.0,4300.0,449830],["2014-11-21",4600.0,4600.0,4400.0,4500.0,945950],["2014-11-24",4400.0,4400.0,4200.0,4300.0,194740],["2014-11-25",4100.0,4300.0,4100.0,4300.0,158300],["2014-11-26",4200.0,4300.0,4000.0,4100.0,406980],["2014-11-27",4100.0,4200.0,3900.0,4100.0,241780],["2014-11-28",4200.0,4300.0,4000.0,4300.0,104780],["2014-12-01",4300.0,4300.0,4100.0,4100.0,83700],["2014-12-02",4100.0,4200.0,4000.0,4000.0,36700],["2014-12-03",4100.0,4200.0,4000.0,4000.0,27820],["2014-12-04",4100.0,4200.0,4000.0,4100.0,299030],["2014-12-05",4100.0,4200.0,4000.0,4200.0,96760],["2014-12-08",4100.0,4200.0,4100.0,4100.0,72780],["2014-12-09",4100.0,4100.0,3900.0,3900.0,277790],["2014-12-10",3900.0,4000.0,3800.0,4000.0,116340],["2014-12-11",3900.0,4000.0,3900.0,3900.0,19260],["2014-12-12",3900.0,4000.0,3800.0,3800.0,119400],["2014-12-15",3900.0,3900.0,3800.0,3900.0,102440],["2014-12-16",3900.0,4000.0,3900.0,3900.0,161250],["2014-12-17",4000.0,4000.0,3700.0,3800.0,97980],["2014-12-18",3900.0,3900.0,3800.0,3900.0,70390],["2014-12-19",3800.0,3900.0,3700.0,3700.0,87940],["2014-12-22",3600.0,3700.0,3500.0,3600.0,144430],["2014-12-23",3600.0,3600.0,3400.0,3400.0,45630],["2014-12-24",3400.0,3600.0,3400.0,3600.0,131550],["2014-12-25",3700.0,3700.0,3500.0,3500.0,43090],["2014-12-26",3400.0,3500.0,3300.0,3500.0,38130],["2014-12-29",3500.0,3500.0,3300.0,3300.0,181660],["2014-12-30",3200.0,3500.0,3100.0,3500.0,159910],["2014-12-31",3500.0,3700.0,3500.0,3500.0,90190],["2015-01-05",3600.0,3600.0,3300.0,3400.0,69450],["2015-01-06",3300.0,3500.0,3300.0,3500.0,62410],["2015-01-07",3500.0,3500.0,3400.0,3400.0,62520],["2015-01-08",3400.0,3400.0,3200.0,3400.0,60130],["2015-01-09",3300.0,3400.0,3300.0,3300.0,193800],["2015-01-12",3200.0,3500.0,3200.0,3300.0,172630],["2015-01-13",3400.0,3400.0,3200.0,3400.0,8900],["2015-01-14",3400.0,3400.0,3200.0,3300.0,61100],["2015-01-15",3200.0,3400.0,3200.0,3300.0,223330],["2015-01-16",3300.0,3400.0,3200.0,3300.0,81860],["2015-01-19",3200.0,3200.0,3100.0,3200.0,70860],["2015-01-20",3200.0,3200.0,3000.0,3100.0,183530],["2015-01-21",3000.0,3100.0,3000.0,3000.0,201370],["2015-01-22",2900.0,3000.0,2800.0,2900.0,248100],["2015-01-23",2900.0,2900.0,2800.0,2800.0,80220],["2015-01-26",2800.0,2900.0,2700.0,2900.0,203690],["2015-01-27",2900.0,2900.0,2700.0,2700.0,136910],["2015-01-28",2700.0,2800.0,2700.0,2700.0,44720],["2015-01-29",2700.0,2800.0,2700.0,2800.0,128270],["2015-01-30",2800.0,2800.0,2700.0,2700.0,149440],["2015-02-02",2700.0,2700.0,2600.0,2600.0,65680],["2015-02-03",2500.0,2500.0,2500.0,2500.0,33170],["2015-02-04",2400.0,2400.0,2400.0,2400.0,60260],["2015-02-05",2300.0,2300.0,2300.0,2300.0,9790],["2015-02-06",2200.0,2400.0,2200.0,2300.0,284920],["2015-02-09",2300.0,2300.0,2200.0,2200.0,75710],["2015-02-10",2100.0,2300.0,2100.0,2200.0,114500],["2015-02-11",2200.0,2300.0,2200.0,2200.0,23670],["2015-02-12",2300.0,2300.0,2200.0,2300.0,63280],["2015-02-13",2400.0,2400.0,2400.0,2400.0,104600],["2015-02-24",2400.0,2500.0,2400.0,2500.0,54260],["2015-02-25",2600.0,2600.0,2400.0,2400.0,77830],["2015-02-26",2400.0,2500.0,2400.0,2500.0,153340],["2015-02-27",2600.0,2600.0,2500.0,2600.0,33930],["2015-03-02",2600.0,2600.0,2500.0,2500.0,41190],["2015-03-03",2500.0,2600.0,2500.0,2500.0,34510],["2015-03-04",2500.0,2600.0,2500.0,2500.0,73360],["2015-03-05",2600.0,2600.0,2400.0,2400.0,100350],["2015-03-06",2500.0,2500.0,2400.0,2400.0,54380],["2015-03-09",2400.0,2400.0,2300.0,2400.0,16760],["2015-03-10",2400.0,2400.0,2300.0,2300.0,85720],["2015-03-11",2300.0,2400.0,2300.0,2400.0,38560],["2015-03-12",2400.0,2400.0,2400.0,2400.0,10590],["2015-03-13",2300.0,2400.0,2300.0,2300.0,86260],["2015-03-16",2300.0,2400.0,2200.0,2400.0,51530],["2015-03-17",2400.0,2400.0,2300.0,2400.0,11650],["2015-03-18",2300.0,2400.0,2300.0,2300.0,19800],["2015-03-19",2400.0,2400.0,2200.0,2400.0,55930],["2015-03-20",2300.0,2400.0,2300.0,2400.0,25100],["2015-03-23",2300.0,2400.0,2300.0,2300.0,22660],["2015-03-24",2300.0,2300.0,2200.0,2200.0,130220],["2015-03-25",2200.0,2300.0,2100.0,2200.0,4120],["2015-03-26",2200.0,2300.0,2100.0,2300.0,16640],["2015-03-27",2200.0,2300.0,2200.0,2200.0,58560],["2015-03-30",2200.0,2300.0,2100.0,2200.0,183140],["2015-03-31",2100.0,2200.0,2100.0,2100.0,25020],["2015-04-01",2100.0,2100.0,2000.0,2100.0,86070],["2015-04-02",2000.0,2100.0,2000.0,2100.0,40410],["2015-04-03",2100.0,2100.0,2000.0,2000.0,92120],["2015-04-06",2100.0,2100.0,1900.0,2100.0,110940],["2015-04-07",2000.0,2100.0,2000.0,2100.0,12650],["2015-04-08",2100.0,2100.0,2000.0,2100.0,4210],["2015-04-09",2100.0,2100.0,2000.0,2100.0,5740],["2015-04-10",2100.0,2100.0,2000.0,2100.0,62230],["2015-04-13",2100.0,2100.0,2000.0,2000.0,27150],["2015-04-14",2000.0,2100.0,2000.0,2000.0,21850],["2015-04-15",2000.0,2100.0,2000.0,2100.0,18970],["2015-04-16",2000.0,2100.0,2000.0,2000.0,30860],["2015-04-17",2000.0,2100.0,2000.0,2000.0,20850],["2015-04-20",2000.0,2000.0,1900.0,2000.0,85770],["2015-04-21",2000.0,2000.0,2000.0,2000.0,6070],["2015-04-22",2000.0,2000.0,1900.0,2000.0,29620],["2015-04-23",2000.0,2000.0,1900.0,2000.0,59050],["2015-04-24",1900.0,2000.0,1900.0,1900.0,14080],["2015-04-27",1900.0,1900.0,1800.0,1800.0,12750],["2015-05-04",1800.0,1800.0,1700.0,1700.0,64960],["2015-05-05",1600.0,1700.0,1600.0,1600.0,30770],["2015-05-06",1600.0,1700.0,1500.0,1600.0,25720],["2015-05-07",1600.0,1600.0,1500.0,1500.0,22360],["2015-05-08",1400.0,1500.0,1400.0,1400.0,84780],["2015-05-11",1400.0,1500.0,1400.0,1500.0,141080],["2015-05-12",1600.0,1600.0,1600.0,1600.0,26460],["2015-05-13",1700.0,1700.0,1700.0,1700.0,12560],["2015-05-14",1800.0,1800.0,1800.0,1800.0,29210],["2015-05-15",1900.0,1900.0,1900.0,1900.0,4890],["2015-05-18",2000.0,2000.0,2000.0,2000.0,28850],["2015-05-19",2100.0,2100.0,1900.0,1900.0,303270],["2015-05-20",1800.0,1900.0,1800.0,1900.0,39980],["2015-05-21",1800.0,1900.0,1800.0,1800.0,46470],["2015-05-22",1700.0,1900.0,1700.0,1900.0,123530],["2015-05-25",2000.0,2000.0,1800.0,1900.0,33410],["2015-05-26",2000.0,2000.0,1800.0,1900.0,26710],["2015-05-27",1800.0,1900.0,1800.0,1800.0,63020],["2015-05-28",1900.0,1900.0,1900.0,1900.0,190880],["2015-05-29",2000.0,2000.0,1900.0,2000.0,240700],["2015-06-01",2100.0,2100.0,1900.0,2000.0,44450],["2015-06-02",1900.0,2000.0,1900.0,2000.0,76720],["2015-06-03",1900.0,2000.0,1900.0,1900.0,96270],["2015-06-04",1800.0,1900.0,1800.0,1900.0,107270],["2015-06-05",2000.0,2000.0,1900.0,2000.0,49170],["2015-06-08",2000.0,2000.0,1900.0,2000.0,124860],["2015-06-09",1900.0,2000.0,1900.0,1900.0,164700],["2015-06-10",1900.0,2000.0,1900.0,2000.0,37540],["2015-06-11",1900.0,2000.0,1900.0,2000.0,91690],["2015-06-12",2000.0,2000.0,1900.0,2000.0,110990],["2015-06-15",1900.0,2000.0,1900.0,1900.0,27830],["2015-06-16",1900.0,2000.0,1800.0,1800.0,55810],["2015-06-17",1900.0,1900.0,1900.0,1900.0,69290],["2015-06-18",2000.0,2000.0,2000.0,2000.0,157340],["2015-06-19",2100.0,2100.0,2100.0,2100.0,227620],["2015-06-22",2200.0,2200.0,2200.0,2200.0,389530],["2015-06-23",2200.0,2200.0,2100.0,2100.0,173690],["2015-06-24",2000.0,2000.0,2000.0,2000.0,75460],["2015-06-25",1900.0,2000.0,1900.0,1900.0,340920],["2015-06-26",1900.0,2000.0,1900.0,2000.0,120490],["2015-06-29",2000.0,2000.0,1900.0,2000.0,158910],["2015-06-30",1900.0,2000.0,1900.0,1900.0,155300],["2015-07-01",1900.0,2000.0,1900.0,2000.0,26630],["2015-07-02",1900.0,2000.0,1900.0,2000.0,63630],["2015-07-03",1900.0,2000.0,1900.0,2000.0,91670],["2015-07-06",1900.0,2000.0,1900.0,1900.0,41810],["2015-07-07",1900.0,1900.0,1800.0,1800.0,34720],["2015-07-08",1800.0,1900.0,1800.0,1900.0,53380],["2015-07-09",1900.0,1900.0,1800.0,1900.0,11560],["2015-07-10",1900.0,1900.0,1800.0,1800.0,34050],["2015-07-13",1800.0,1800.0,1700.0,1700.0,61930],["2015-07-14",1700.0,1800.0,1700.0,1800.0,67190],["2015-07-15",1800.0,1900.0,1700.0,1900.0,121270],["2015-07-16",1800.0,1900.0,1800.0,1800.0,58110],["2015-07-17",1800.0,1900.0,1800.0,1900.0,16200],["2015-07-20",1800.0,1900.0,1800.0,1800.0,52270],["2015-07-21",1800.0,1900.0,1700.0,1800.0,19870],["2015-07-22",1900.0,1900.0,1700.0,1800.0,46360],["2015-07-23",1800.0,1800.0,1700.0,1800.0,1900],["2015-07-24",1800.0,1900.0,1800.0,1800.0,27240],["2015-07-27",1800.0,1800.0,1700.0,1800.0,6880],["2015-07-28",1800.0,1800.0,1800.0,1800.0,900],["2015-07-29",1700.0,1800.0,1700.0,1800.0,83270],["2015-07-30",1800.0,1800.0,1700.0,1700.0,50760],["2015-07-31",1600.0,1700.0,1600.0,1600.0,3020],["2015-08-03",1600.0,1700.0,1500.0,1600.0,67130],["2015-08-04",1600.0,1700.0,1600.0,1600.0,22420],["2015-08-05",1700.0,1700.0,1600.0,1700.0,13730],["2015-08-06",1700.0,1700.0,1600.0,1700.0,39170],["2015-08-07",1700.0,1700.0,1600.0,1600.0,11760],["2015-08-10",1600.0,1600.0,1600.0,1600.0,12960],["2015-08-11",1700.0,1700.0,1600.0,1700.0,23450],["2015-08-12",1700.0,1700.0,1600.0,1600.0,4600],["2015-08-13",1600.0,1600.0,1500.0,1600.0,47400],["2015-08-14",1600.0,1600.0,1500.0,1600.0,26700],["2015-08-17",1600.0,1600.0,1500.0,1600.0,8630],["2015-08-18",1500.0,1600.0,1500.0,1600.0,23630],["2015-08-19",1600.0,1600.0,1500.0,1500.0,21240],["2015-08-20",1600.0,1600.0,1400.0,1500.0,17450],["2015-08-21",1500.0,1500.0,1400.0,1400.0,11590],["2015-08-24",1500.0,1500.0,1300.0,1300.0,25660],["2015-08-25",1200.0,1300.0,1200.0,1200.0,117300],["2015-08-26",1200.0,1300.0,1200.0,1300.0,33880],["2015-08-27",1300.0,1400.0,1200.0,1300.0,31750],["2015-08-28",1300.0,1400.0,1300.0,1400.0,23470],["2015-08-31",1300.0,1400.0,1300.0,1300.0,26900],["2015-09-01",1200.0,1300.0,1200.0,1300.0,15980],["2015-09-03",1300.0,1300.0,1200.0,1200.0,25050],["2015-09-04",1200.0,1300.0,1200.0,1200.0,49980],["2015-09-07",1300.0,1300.0,1200.0,1300.0,3920],["2015-09-08",1300.0,1300.0,1200.0,1300.0,7510],["2015-09-09",1300.0,1300.0,1200.0,1200.0,7970],["2015-09-10",1200.0,1300.0,1200.0,1300.0,39210],["2015-09-11",1300.0,1300.0,1300.0,1300.0,13050],["2015-09-14",1200.0,1300.0,1200.0,1200.0,13110],["2015-09-15",1200.0,1200.0,1100.0,1100.0,22190],["2015-09-16",1200.0,1200.0,1000.0,1100.0,67830],["2015-09-17",1200.0,1200.0,1100.0,1200.0,4140],["2015-09-18",1200.0,1200.0,1100.0,1100.0,6010],["2015-09-21",1200.0,1200.0,1200.0,1200.0,6700],["2015-09-22",1200.0,1200.0,1100.0,1100.0,11970],["2015-09-23",1100.0,1100.0,1100.0,1100.0,18050],["2015-09-24",1200.0,1200.0,1100.0,1200.0,4390],["2015-09-25",1100.0,1200.0,1100.0,1200.0,15380],["2015-09-28",1200.0,1200.0,1100.0,1200.0,31110],["2015-09-29",1100.0,1200.0,1100.0,1100.0,9510],["2015-09-30",1200.0,1200.0,1100.0,1200.0,2170],["2015-10-01",1200.0,1200.0,1100.0,1200.0,13050],["2015-10-02",1200.0,1200.0,1100.0,1200.0,6820],["2015-10-05",1100.0,1200.0,1100.0,1100.0,3210],["2015-10-06",1200.0,1200.0,1100.0,1200.0,191110],["2015-10-07",1300.0,1300.0,1200.0,1300.0,28270],["2015-10-08",1200.0,1300.0,1200.0,1200.0,43000],["2015-10-09",1200.0,1300.0,1200.0,1300.0,40850],["2015-10-12",1300.0,1300.0,1200.0,1300.0,49280],["2015-10-13",1200.0,1200.0,1200.0,1200.0,28700],["2015-10-14",1200.0,1200.0,1100.0,1100.0,174660],["2015-10-15",1100.0,1200.0,1100.0,1200.0,42910],["2015-10-16",1100.0,1200.0,1100.0,1200.0,43300],["2015-10-19",1200.0,1200.0,1100.0,1100.0,3840],["2015-10-20",1100.0,1200.0,1100.0,1200.0,15250],["2015-10-21",1200.0,1200.0,1100.0,1200.0,9700],["2015-10-22",1200.0,1200.0,1100.0,1200.0,34790],["2015-10-23",1100.0,1200.0,1100.0,1100.0,16410],["2015-10-26",1200.0,1200.0,1200.0,1200.0,1900],["2015-10-27",1200.0,1200.0,1100.0,1100.0,13350],["2015-10-28",1100.0,1200.0,1100.0,1200.0,2110],["2015-10-29",1100.0,1200.0,1100.0,1100.0,21170],["2015-10-30",1100.0,1200.0,1100.0,1100.0,3150],["2015-11-02",1100.0,1200.0,1100.0,1200.0,16510],["2015-11-03",1200.0,1200.0,1100.0,1100.0,25880],["2015-11-04",1100.0,1200.0,1100.0,1100.0,14210],["2015-11-05",1100.0,1200.0,1100.0,1100.0,13760],["2015-11-06",1100.0,1200.0,1100.0,1100.0,61980],["2015-11-09",1100.0,1200.0,1100.0,1100.0,91350],["2015-11-10",1100.0,1200.0,1100.0,1200.0,193420],["2015-11-11",1300.0,1300.0,1300.0,1300.0,98150],["2015-11-12",1200.0,1300.0,1200.0,1200.0,152380],["2015-11-13",1200.0,1300.0,1200.0,1200.0,45330],["2015-11-16",1200.0,1300.0,1200.0,1300.0,39950],["2015-11-17",1200.0,1200.0,1200.0,1200.0,33430],["2015-11-18",1200.0,1300.0,1200.0,1300.0,44450],["2015-11-19",1200.0,1300.0,1200.0,1200.0,15950],["2015-11-20",1200.0,1300.0,1200.0,1300.0,11890],["2015-11-23",1300.0,1300.0,1200.0,1200.0,10710],["2015-11-24",1200.0,1300.0,1100.0,1200.0,66040],["2015-11-25",1300.0,1300.0,1100.0,1200.0,233990],["2015-11-26",1200.0,1300.0,1200.0,1200.0,58810],["2015-11-27",1200.0,1300.0,1100.0,1100.0,87280],["2015-11-30",1200.0,1200.0,1100.0,1200.0,32960],["2015-12-01",1200.0,1200.0,1100.0,1200.0,29590],["2015-12-02",1200.0,1200.0,1100.0,1200.0,20190],["2015-12-03",1200.0,1200.0,1100.0,1200.0,320],["2015-12-04",1200.0,1200.0,1100.0,1100.0,33330],["2015-12-07",1100.0,1200.0,1100.0,1100.0,33610],["2015-12-08",1100.0,1200.0,1100.0,1100.0,3810],["2015-12-09",1100.0,1200.0,1100.0,1100.0,18340],["2015-12-10",1100.0,1200.0,1000.0,1100.0,95860],["2015-12-11",1100.0,1200.0,1100.0,1200.0,57240],["2015-12-14",1100.0,1200.0,1100.0,1100.0,23330],["2015-12-15",1200.0,1200.0,1100.0,1100.0,23960],["2015-12-16",1200.0,1200.0,1000.0,1100.0,17430],["2015-12-17",1200.0,1200.0,1100.0,1200.0,8930],["2015-12-18",1100.0,1100.0,1100.0,1100.0,6190],["2015-12-21",1100.0,1100.0,1000.0,1000.0,15170],["2015-12-22",1100.0,1100.0,1100.0,1100.0,5680],["2015-12-23",1100.0,1100.0,1000.0,1100.0,3850],["2015-12-24",1100.0,1100.0,1100.0,1100.0,1160],["2015-12-25",1100.0,1100.0,1000.0,1100.0,19300],["2015-12-28",1100.0,1100.0,1000.0,1000.0,57260],["2015-12-29",1100.0,1100.0,1100.0,1100.0,16170],["2015-12-30",1100.0,1100.0,1100.0,1100.0,27200],["2015-12-31",1100.0,1100.0,1000.0,1100.0,18260],["2016-01-04",1100.0,1100.0,1000.0,1100.0,14230],["2016-01-05",1100.0,1100.0,1000.0,1000.0,27090],["2016-01-06",1000.0,1100.0,900.0,1100.0,74340],["2016-01-07",1100.0,1100.0,1000.0,1000.0,97340],["2016-01-08",1000.0,1100.0,900.0,1100.0,118570],["2016-01-11",1100.0,1100.0,1000.0,1000.0,155390],["2016-01-12",1000.0,1100.0,1000.0,1000.0,6600],["2016-01-13",1000.0,1100.0,900.0,1100.0,37990],["2016-01-14",1100.0,1100.0,1000.0,1100.0,26330],["2016-01-15",1100.0,1100.0,1000.0,1000.0,5560],["2016-01-18",900.0,1000.0,900.0,900.0,39500],["2016-01-19",900.0,1000.0,900.0,1000.0,4720],["2016-01-20",1000.0,1000.0,900.0,1000.0,5180],["2016-01-21",1000.0,1000.0,900.0,900.0,8510],["2016-01-22",900.0,900.0,800.0,900.0,108470],["2016-01-25",900.0,900.0,800.0,900.0,11780],["2016-01-26",900.0,900.0,800.0,800.0,66900],["2016-01-27",900.0,900.0,800.0,800.0,21980],["2016-01-28",800.0,900.0,800.0,800.0,37770],["2016-01-29",800.0,900.0,700.0,900.0,36940],["2016-02-01",900.0,900.0,900.0,900.0,11510],["2016-02-02",900.0,900.0,800.0,900.0,10860],["2016-02-03",800.0,900.0,800.0,800.0,11760],["2016-02-04",800.0,900.0,800.0,900.0,6160],["2016-02-05",800.0,900.0,800.0,800.0,670],["2016-02-15",800.0,900.0,800.0,900.0,14290],["2016-02-16",900.0,900.0,900.0,900.0,7300],["2016-02-17",900.0,900.0,800.0,900.0,6320],["2016-02-18",800.0,900.0,800.0,900.0,20670],["2016-02-19",900.0,900.0,800.0,900.0,66640],["2016-02-22",900.0,1000.0,800.0,900.0,131380],["2016-02-23",900.0,1000.0,900.0,1000.0,53360],["2016-02-24",1000.0,1100.0,900.0,1100.0,271840],["2016-02-25",1100.0,1100.0,1000.0,1100.0,99650],["2016-02-26",1100.0,1200.0,1000.0,1200.0,126530],["2016-02-29",1200.0,1300.0,1100.0,1300.0,279390],["2016-03-01",1400.0,1400.0,1300.0,1400.0,273770],["2016-03-02",1500.0,1500.0,1400.0,1400.0,468740],["2016-03-03",1400.0,1400.0,1300.0,1300.0,201880],["2016-03-04",1200.0,1300.0,1200.0,1200.0,157460],["2016-03-07",1200.0,1300.0,1100.0,1200.0,113910],["2016-03-08",1300.0,1300.0,1300.0,1300.0,192910],["2016-03-09",1300.0,1400.0,1300.0,1300.0,63440],["2016-03-10",1200.0,1300.0,1200.0,1300.0,50260],["2016-03-11",1300.0,1300.0,1200.0,1300.0,69160],["2016-03-14",1200.0,1300.0,1200.0,1200.0,151050],["2016-03-15",1200.0,1300.0,1200.0,1300.0,135990],["2016-03-16",1300.0,1300.0,1200.0,1200.0,279960],["2016-03-17",1200.0,1300.0,1200.0,1300.0,70910],["2016-03-18",1200.0,1300.0,1200.0,1200.0,142130],["2016-03-21",1200.0,1200.0,1100.0,1200.0,100430],["2016-03-22",1200.0,1200.0,1100.0,1200.0,69420],["2016-03-23",1200.0,1300.0,1100.0,1300.0,595890],["2016-03-24",1400.0,1400.0,1400.0,1400.0,475300],["2016-03-25",1300.0,1500.0,1300.0,1400.0,200680],["2016-03-28",1300.0,1300.0,1300.0,1300.0,32720],["2016-03-29",1200.0,1300.0,1200.0,1300.0,639640],["2016-03-30",1300.0,1300.0,1300.0,1300.0,0],["2016-03-31",1300.0,1300.0,1300.0,1300.0,0],["2016-04-01",1300.0,1300.0,1200.0,1200.0,375300],["2016-04-04",1200.0,1300.0,1100.0,1100.0,81260],["2016-04-05",1100.0,1200.0,1100.0,1200.0,147200],["2016-04-06",1100.0,1300.0,1100.0,1100.0,114070],["2016-04-07",1200.0,1200.0,1100.0,1200.0,79170],["2016-04-08",1200.0,1300.0,1100.0,1200.0,172320],["2016-04-11",1200.0,1200.0,1100.0,1200.0,180290],["2016-04-12",1200.0,1200.0,1100.0,1200.0,180910],["2016-04-13",1200.0,1200.0,1100.0,1200.0,96950],["2016-04-14",1100.0,1200.0,1100.0,1100.0,115520],["2016-04-15",1100.0,1200.0,1100.0,1200.0,36500],["2016-04-19",1100.0,1200.0,1100.0,1100.0,200810],["2016-04-20",1100.0,1200.0,1100.0,1200.0,143020],["2016-04-21",1100.0,1200.0,1100.0,1200.0,80880],["2016-04-22",1200.0,1200.0,1100.0,1200.0,66810],["2016-04-25",1200.0,1200.0,1100.0,1100.0,23810],["2016-04-26",1100.0,1200.0,1100.0,1100.0,141450],["2016-04-27",1100.0,1200.0,1000.0,1000.0,148830],["2016-04-28",1100.0,1100.0,1100.0,1100.0,45800],["2016-04-29",1100.0,1100.0,1000.0,1100.0,33710],["2016-05-04",1100.0,1100.0,1000.0,1100.0,29590],["2016-05-05",1000.0,1100.0,1000.0,1100.0,29470],["2016-05-06",1100.0,1100.0,1000.0,1100.0,15690],["2016-05-09",1000.0,1100.0,1000.0,1000.0,122460],["2016-05-10",1000.0,1100.0,1000.0,1100.0,53550],["2016-05-11",1000.0,1100.0,1000.0,1000.0,41790],["2016-05-12",1000.0,1100.0,1000.0,1000.0,29800],["2016-05-13",1100.0,1100.0,1000.0,1000.0,105440],["2016-05-16",1000.0,1100.0,1000.0,1000.0,48720],["2016-05-17",1000.0,1000.0,1000.0,1000.0,31150],["2016-05-18",1000.0,1100.0,1000.0,1000.0,114410],["2016-05-19",1000.0,1000.0,1000.0,1000.0,95980],["2016-05-20",1000.0,1000.0,1000.0,1000.0,105210],["2016-05-23",1000.0,1000.0,900.0,1000.0,35650],["2016-05-24",1000.0,1000.0,900.0,900.0,9870],["2016-05-25",900.0,1000.0,900.0,900.0,150530],["2016-05-26",900.0,1000.0,900.0,900.0,37620],["2016-05-27",1000.0,1000.0,900.0,900.0,5670],["2016-05-30",900.0,1000.0,900.0,1000.0,9610],["2016-05-31",1000.0,1000.0,900.0,1000.0,55940],["2016-06-01",1000.0,1000.0,900.0,900.0,27820],["2016-06-02",1000.0,1000.0,900.0,1000.0,270770],["2016-06-03",1000.0,1100.0,1000.0,1100.0,540420],["2016-06-06",1200.0,1200.0,1000.0,1000.0,64870],["2016-06-07",1000.0,1100.0,1000.0,1100.0,35930],["2016-06-08",1000.0,1100.0,1000.0,1000.0,47410],["2016-06-09",1100.0,1100.0,900.0,1000.0,308520],["2016-06-10",1000.0,1100.0,1000.0,1100.0,59680],["2016-06-13",1000.0,1100.0,1000.0,1100.0,60940],["2016-06-14",1100.0,1200.0,1100.0,1100.0,319190],["2016-06-15",1200.0,1200.0,1100.0,1200.0,477910],["2016-06-16",1300.0,1300.0,1200.0,1300.0,402770],["2016-06-17",1400.0,1400.0,1400.0,1400.0,352520],["2016-06-20",1500.0,1500.0,1500.0,1500.0,111100],["2016-06-21",1600.0,1600.0,1600.0,1600.0,66250],["2016-06-22",1700.0,1700.0,1700.0,1700.0,369520],["2016-06-23",1800.0,1800.0,1800.0,1800.0,21990],["2016-06-24",1900.0,1900.0,1800.0,1900.0,1971710],["2016-06-27",2000.0,2000.0,2000.0,2000.0,146230],["2016-06-28",2100.0,2100.0,2100.0,2100.0,106650],["2016-06-29",2200.0,2200.0,2200.0,2200.0,210790],["2016-06-30",2300.0,2300.0,2100.0,2100.0,487740],["2016-07-01",2000.0,2000.0,2000.0,2000.0,1260],["2016-07-04",1900.0,1900.0,1900.0,1900.0,90],["2016-07-05",1800.0,2000.0,1800.0,2000.0,1209770],["2016-07-06",2100.0,2100.0,2000.0,2100.0,141940],["2016-07-07",2200.0,2200.0,2200.0,2200.0,189620],["2016-07-08",2300.0,2300.0,2200.0,2300.0,1025360],["2016-07-11",2400.0,2400.0,2400.0,2400.0,224440],["2016-07-12",2500.0,2500.0,2400.0,2500.0,201210],["2016-07-13",2600.0,2600.0,2500.0,2600.0,473100],["2016-07-14",2700.0,2700.0,2500.0,2700.0,460960],["2016-07-15",2600.0,2700.0,2600.0,2600.0,38410],["2016-07-18",2500.0,2500.0,2500.0,2500.0,2640],["2016-07-19",2400.0,2400.0,2400.0,2400.0,6490],["2016-07-20",2300.0,2300.0,2300.0,2300.0,11730],["2016-07-21",2200.0,2200.0,2200.0,2200.0,2380],["2016-07-22",2200.0,2200.0,2100.0,2100.0,42360],["2016-07-25",2000.0,2200.0,2000.0,2000.0,114940],["2016-07-26",1900.0,2000.0,1900.0,1900.0,352990],["2016-07-27",1900.0,2000.0,1900.0,2000.0,320670],["2016-07-28",2100.0,2100.0,2000.0,2100.0,325610],["2016-07-29",2000.0,2100.0,2000.0,2000.0,41620],["2016-08-01",1900.0,1900.0,1900.0,1900.0,25360],["2016-08-02",1800.0,1800.0,1800.0,1800.0,6160],["2016-08-03",1700.0,1700.0,1700.0,1700.0,54360],["2016-08-04",1600.0,1800.0,1600.0,1600.0,507890],["2016-08-05",1700.0,1700.0,1600.0,1700.0,39120],["2016-08-08",1600.0,1800.0,1600.0,1700.0,163050],["2016-08-09",1600.0,1800.0,1600.0,1800.0,68050],["2016-08-10",1700.0,1900.0,1700.0,1900.0,28220],["2016-08-11",1900.0,1900.0,1800.0,1900.0,47700],["2016-08-12",1800.0,1800.0,1800.0,1800.0,11520],["2016-08-15",1700.0,1700.0,1700.0,1700.0,14670],["2016-08-16",1700.0,1800.0,1700.0,1800.0,62470],["2016-08-17",1700.0,1800.0,1700.0,1700.0,83940],["2016-08-18",1800.0,1800.0,1800.0,1800.0,166150],["2016-08-19",1900.0,1900.0,1900.0,1900.0,80700],["2016-08-22",2000.0,2000.0,2000.0,2000.0,94220],["2016-08-23",2100.0,2100.0,2100.0,2100.0,46930],["2016-08-24",2200.0,2200.0,2100.0,2200.0,278390],["2016-08-25",2300.0,2300.0,2300.0,2300.0,403450],["2016-08-26",2300.0,2300.0,2200.0,2200.0,211030],["2016-08-29",2100.0,2200.0,2100.0,2100.0,189410],["2016-08-30",2000.0,2200.0,2000.0,2000.0,46260],["2016-08-31",2100.0,2100.0,2000.0,2100.0,188700],["2016-09-01",2100.0,2200.0,2100.0,2200.0,67450],["2016-09-05",2200.0,2300.0,2100.0,2300.0,95930],["2016-09-06",2300.0,2400.0,2200.0,2300.0,75380],["2016-09-07",2300.0,2300.0,2300.0,2300.0,5900],["2016-09-08",2200.0,2200.0,2200.0,2200.0,820],["2016-09-09",2100.0,2100.0,2100.0,2100.0,550],["2016-09-12",1960.0,1960.0,1960.0,1960.0,14020],["2016-09-13",1830.0,2090.0,1830.0,1830.0,24170],["2016-09-14",1720.0,1950.0,1710.0,1950.0,53770],["2016-09-15",1960.0,1960.0,1820.0,1820.0,3490],["2016-09-16",1700.0,1940.0,1700.0,1820.0,40240],["2016-09-19",1900.0,1900.0,1700.0,1700.0,9920],["2016-09-20",1700.0,1790.0,1700.0,1720.0,10550],["2016-09-21",1710.0,1800.0,1700.0,1800.0,9890],["2016-09-22",1850.0,1850.0,1720.0,1850.0,2590],["2016-09-23",1730.0,1890.0,1730.0,1760.0,3210],["2016-09-26",1800.0,1820.0,1710.0,1710.0,4410],["2016-09-27",1720.0,1790.0,1720.0,1730.0,410],["2016-09-28",1730.0,1850.0,1730.0,1850.0,11970],["2016-09-29",1970.0,1970.0,1950.0,1960.0,4570],["2016-09-30",2050.0,2090.0,1960.0,2040.0,25150],["2016-10-03",2040.0,2040.0,1980.0,1980.0,170],["2016-10-04",1900.0,1900.0,1850.0,1900.0,2520],["2016-10-05",1770.0,2000.0,1770.0,1900.0,755800],["2016-10-06",2000.0,2000.0,1980.0,1980.0,357510],["2016-10-07",1850.0,1980.0,1850.0,1850.0,37310],["2016-10-10",1850.0,1900.0,1800.0,1800.0,1560],["2016-10-11",1900.0,1920.0,1900.0,1900.0,33600],["2016-10-12",2000.0,2000.0,1900.0,1900.0,2330],["2016-10-13",2000.0,2000.0,1900.0,1900.0,1370],["2016-10-14",1780.0,1780.0,1770.0,1770.0,31940],["2016-10-17",1740.0,1740.0,1670.0,1670.0,33730],["2016-10-18",1660.0,1660.0,1560.0,1560.0,31270],["2016-10-19",1500.0,1550.0,1460.0,1550.0,92650],["2016-10-20",1540.0,1540.0,1460.0,1460.0,23120],["2016-10-21",1560.0,1560.0,1380.0,1380.0,3200],["2016-10-24",1290.0,1450.0,1290.0,1300.0,20660],["2016-10-25",1390.0,1390.0,1380.0,1390.0,6420],["2016-10-26",1460.0,1480.0,1460.0,1480.0,19860],["2016-10-27",1580.0,1580.0,1480.0,1580.0,14470],["2016-10-28",1680.0,1690.0,1680.0,1690.0,16690],["2016-10-31",1760.0,1800.0,1700.0,1790.0,25940],["2016-11-01",1890.0,1890.0,1790.0,1800.0,9210],["2016-11-02",1680.0,1800.0,1680.0,1680.0,6830],["2016-11-03",1580.0,1690.0,1570.0,1570.0,18190],["2016-11-04",1480.0,1660.0,1470.0,1630.0,31930],["2016-11-07",1700.0,1740.0,1600.0,1600.0,8960],["2016-11-08",1600.0,1600.0,1550.0,1550.0,4810],["2016-11-09",1550.0,1600.0,1450.0,1600.0,5900],["2016-11-10",1600.0,1600.0,1490.0,1600.0,5820],["2016-11-11",1600.0,1600.0,1500.0,1600.0,7610],["2016-11-14",1520.0,1650.0,1510.0,1650.0,920],["2016-11-15",1640.0,1640.0,1600.0,1640.0,7220],["2016-11-16",1640.0,1750.0,1640.0,1740.0,30120],["2016-11-17",1700.0,1800.0,1700.0,1800.0,12010],["2016-11-18",1680.0,1810.0,1680.0,1680.0,1560],["2016-11-21",1700.0,1700.0,1700.0,1700.0,100],["2016-11-22",1600.0,1740.0,1590.0,1740.0,990],["2016-11-23",1740.0,1790.0,1620.0,1620.0,1810],["2016-11-24",1630.0,1630.0,1620.0,1620.0,4200],["2016-11-25",1690.0,1690.0,1690.0,1690.0,200],["2016-11-28",1700.0,1700.0,1580.0,1680.0,3040],["2016-11-29",1600.0,1600.0,1570.0,1570.0,3010],["2016-11-30",1580.0,1670.0,1500.0,1670.0,29320],["2016-12-01",1570.0,1700.0,1560.0,1560.0,56170],["2016-12-02",1460.0,1650.0,1460.0,1480.0,30],["2016-12-05",1400.0,1500.0,1380.0,1380.0,27070],["2016-12-06",1470.0,1470.0,1290.0,1470.0,21800],["2016-12-07",1570.0,1570.0,1380.0,1540.0,10520],["2016-12-08",1460.0,1600.0,1460.0,1500.0,17310],["2016-12-09",1410.0,1580.0,1410.0,1560.0,5070],["2016-12-12",1500.0,1500.0,1500.0,1500.0,330],["2016-12-13",1500.0,1500.0,1400.0,1400.0,1580],["2016-12-14",1490.0,1490.0,1470.0,1480.0,260],["2016-12-15",1410.0,1480.0,1400.0,1480.0,3750],["2016-12-16",1520.0,1520.0,1520.0,1520.0,200],["2016-12-19",1510.0,1510.0,1440.0,1440.0,1050],["2016-12-20",1400.0,1520.0,1400.0,1520.0,18020],["2016-12-21",1540.0,1540.0,1430.0,1430.0,1010],["2016-12-22",1440.0,1440.0,1440.0,1440.0,200],["2016-12-23",1520.0,1520.0,1520.0,1520.0,100],["2016-12-26",1420.0,1500.0,1420.0,1500.0,10020],["2016-12-27",1500.0,1500.0,1500.0,1500.0,0],["2016-12-28",1500.0,1500.0,1410.0,1410.0,1070],["2016-12-29",1390.0,1390.0,1390.0,1390.0,10],["2016-12-30",1480.0,1480.0,1470.0,1470.0,20],["2017-01-03",1500.0,1500.0,1380.0,1380.0,1040],["2017-01-04",1310.0,1460.0,1310.0,1450.0,250],["2017-01-05",1520.0,1520.0,1520.0,1520.0,10],["2017-01-06",1500.0,1500.0,1420.0,1420.0,250],["2017-01-09",1340.0,1510.0,1340.0,1510.0,30060],["2017-01-10",1500.0,1520.0,1500.0,1520.0,9820],["2017-01-11",1520.0,1520.0,1520.0,1520.0,5500],["2017-01-12",1420.0,1450.0,1420.0,1420.0,2310],["2017-01-13",1490.0,1490.0,1400.0,1420.0,8810],["2017-01-16",1340.0,1480.0,1330.0,1420.0,21980],["2017-01-17",1330.0,1410.0,1330.0,1410.0,26230],["2017-01-18",1400.0,1400.0,1320.0,1400.0,2150],["2017-01-19",1470.0,1470.0,1470.0,1470.0,30],["2017-01-20",1470.0,1470.0,1370.0,1390.0,200],["2017-01-23",1310.0,1350.0,1300.0,1350.0,12990],["2017-01-24",1260.0,1370.0,1260.0,1300.0,38730],["2017-01-25",1220.0,1220.0,1220.0,1220.0,2020],["2017-02-02",1290.0,1300.0,1290.0,1300.0,32120],["2017-02-03",1300.0,1300.0,1250.0,1300.0,12290],["2017-02-06",1300.0,1390.0,1250.0,1390.0,36300],["2017-02-07",1300.0,1390.0,1300.0,1390.0,47690],["2017-02-08",1300.0,1390.0,1300.0,1390.0,14490],["2017-02-09",1310.0,1400.0,1300.0,1400.0,9290],["2017-02-10",1400.0,1490.0,1320.0,1320.0,5430],["2017-02-13",1400.0,1410.0,1390.0,1410.0,10000],["2017-02-14",1430.0,1440.0,1400.0,1410.0,7310],["2017-02-15",1410.0,1500.0,1410.0,1420.0,51430],["2017-02-16",1500.0,1500.0,1400.0,1400.0,15130],["2017-02-17",1420.0,1420.0,1310.0,1310.0,28660],["2017-02-20",1260.0,1340.0,1260.0,1340.0,2550],["2017-02-21",1330.0,1430.0,1330.0,1360.0,22090],["2017-02-22",1270.0,1270.0,1270.0,1270.0,26510],["2017-02-23",1190.0,1350.0,1190.0,1200.0,322020],["2017-02-24",1150.0,1200.0,1120.0,1120.0,241440],["2017-02-27",1180.0,1190.0,1050.0,1190.0,62940],["2017-02-28",1150.0,1150.0,1110.0,1110.0,27730],["2017-03-01",1040.0,1100.0,1040.0,1040.0,170310],["2017-03-02",980.0,1100.0,970.0,970.0,59150],["2017-03-03",1030.0,1030.0,950.0,1000.0,3490],["2017-03-06",1000.0,1050.0,960.0,1050.0,15240],["2017-03-07",1050.0,1050.0,1000.0,1000.0,4730],["2017-03-08",1070.0,1070.0,930.0,980.0,31160],["2017-03-09",1030.0,1030.0,970.0,1020.0,6650],["2017-03-10",1020.0,1020.0,970.0,990.0,58710],["2017-03-13",990.0,1010.0,990.0,990.0,15670],["2017-03-14",970.0,1020.0,930.0,1020.0,28090],["2017-03-15",1000.0,1000.0,1000.0,1000.0,3140],["2017-03-16",1000.0,1070.0,1000.0,1070.0,47990],["2017-03-17",1140.0,1140.0,1140.0,1140.0,23070],["2017-03-20",1210.0,1210.0,1200.0,1210.0,54410],["2017-03-21",1290.0,1290.0,1290.0,1290.0,42290],["2017-03-22",1380.0,1380.0,1380.0,1380.0,198550],["2017-03-31",1900.0,1900.0,1500.0,1900.0,245700],["2017-04-03",1900.0,1900.0,1900.0,1900.0,7371],["2017-04-04",2100.0,2100.0,2100.0,2100.0,11290],["2017-04-05",2100.0,2400.0,2100.0,2400.0,175090],["2017-04-07",2400.0,2500.0,2400.0,2500.0,102630],["2017-04-10",2700.0,2700.0,2300.0,2500.0,26620],["2017-04-11",2200.0,2600.0,2200.0,2400.0,44350],["2017-04-12",2400.0,2600.0,2400.0,2500.0,49610],["2017-04-13",2500.0,2500.0,2400.0,2400.0,5870],["2017-04-14",2500.0,2500.0,2500.0,2500.0,140],["2017-04-17",2200.0,2400.0,2200.0,2200.0,5000],["2017-04-18",2500.0,2500.0,2500.0,2500.0,17510],["2017-04-19",2300.0,2300.0,2300.0,2300.0,100],["2017-04-20",2500.0,2500.0,2200.0,2300.0,23830],["2017-04-21",2400.0,2400.0,2300.0,2300.0,24610],["2017-04-24",2200.0,2200.0,2000.0,2000.0,9165],["2017-04-25",2000.0,2100.0,2000.0,2000.0,13505],["2017-04-26",2000.0,2300.0,2000.0,2300.0,35001],["2017-04-27",2500.0,2500.0,2300.0,2300.0,89300],["2017-04-28",2500.0,2500.0,2400.0,2400.0,24004],["2017-05-03",2100.0,2400.0,2100.0,2400.0,10200],["2017-05-04",2100.0,2400.0,2100.0,2400.0,13300],["2017-05-05",2400.0,2400.0,2400.0,2400.0,430],["2017-05-08",2500.0,2500.0,2200.0,2200.0,10450],["2017-05-09",2400.0,2400.0,2200.0,2200.0,429],["2017-05-10",2100.0,2300.0,2000.0,2300.0,11600],["2017-05-11",2200.0,2400.0,2000.0,2400.0,29300],["2017-05-12",2300.0,2300.0,2100.0,2100.0,630],["2017-05-15",2400.0,2400.0,2100.0,2100.0,27000],["2017-05-16",2100.0,2300.0,2100.0,2300.0,1590],["2017-05-17",2000.0,2500.0,2000.0,2400.0,8101],["2017-05-18",2500.0,2500.0,2300.0,2300.0,3930],["2017-05-19",2400.0,2500.0,2200.0,2200.0,11500],["2017-05-22",2200.0,2200.0,2100.0,2200.0,9326],["2017-05-23",2200.0,2200.0,1800.0,2200.0,6520],["2017-05-24",2200.0,2200.0,2200.0,2200.0,2800],["2017-05-25",2000.0,2300.0,1900.0,2200.0,32144],["2017-05-26",2000.0,2100.0,2000.0,2100.0,814],["2017-05-29",2000.0,2000.0,1800.0,1800.0,173660],["2017-05-30",1800.0,1800.0,1600.0,1600.0,35000],["2017-05-31",1800.0,1800.0,1700.0,1800.0,21850],["2017-06-01",2000.0,2000.0,2000.0,2000.0,24033],["2017-06-02",2300.0,2300.0,2000.0,2300.0,79350],["2017-06-05",2400.0,2500.0,2300.0,2400.0,41857],["2017-06-06",2300.0,2300.0,2000.0,2100.0,34849],["2017-06-07",2300.0,2300.0,2200.0,2200.0,2630],["2017-06-08",2200.0,2200.0,1900.0,1900.0,26034],["2017-06-09",2000.0,2100.0,2000.0,2100.0,900],["2017-06-12",2100.0,2100.0,1800.0,2000.0,37543],["2017-06-13",2100.0,2100.0,1700.0,2000.0,133800],["2017-06-14",1900.0,1900.0,1700.0,1900.0,22800],["2017-06-15",1800.0,2000.0,1800.0,2000.0,12904],["2017-06-16",1900.0,1900.0,1700.0,1900.0,83226],["2017-06-19",1800.0,1900.0,1700.0,1900.0,25715],["2017-06-20",1900.0,2000.0,1700.0,2000.0,60857],["2017-06-21",1700.0,1900.0,1700.0,1900.0,28408],["2017-06-22",1800.0,1900.0,1700.0,1700.0,64427],["2017-06-23",1800.0,1800.0,1700.0,1800.0,21800],["2017-06-26",1700.0,1800.0,1700.0,1800.0,48200],["2017-06-27",1700.0,1800.0,1700.0,1700.0,31633],["2017-06-28",1500.0,1700.0,1500.0,1700.0,26500],["2017-06-29",1700.0,1800.0,1700.0,1700.0,27800],["2017-06-30",1700.0,1800.0,1700.0,1800.0,53000],["2017-07-03",1700.0,1700.0,1700.0,1700.0,20820],["2017-07-04",1700.0,1800.0,1600.0,1800.0,41400],["2017-07-05",1700.0,1800.0,1600.0,1800.0,12500],["2017-07-06",1700.0,1900.0,1700.0,1800.0,180100],["2017-07-07",1800.0,1900.0,1800.0,1900.0,76800],["2017-07-10",1900.0,2000.0,1900.0,1900.0,45800],["2017-07-11",1900.0,1900.0,1800.0,1900.0,31900],["2017-07-12",1800.0,1900.0,1800.0,1900.0,35900],["2017-07-13",1900.0,1900.0,1700.0,1900.0,11500],["2017-07-14",1800.0,1800.0,1800.0,1800.0,2500],["2017-07-17",1800.0,1800.0,1800.0,1800.0,0],["2017-07-18",1700.0,1900.0,1700.0,1900.0,41900],["2017-07-19",1800.0,1800.0,1700.0,1800.0,29700],["2017-07-20",1800.0,1800.0,1700.0,1800.0,14400],["2017-07-21",1700.0,1900.0,1700.0,1900.0,56010],["2017-07-24",1800.0,1800.0,1700.0,1700.0,12600],["2017-07-25",1700.0,1700.0,1600.0,1700.0,35400],["2017-07-26",1700.0,1700.0,1600.0,1700.0,34600],["2017-07-27",1700.0,1700.0,1700.0,1700.0,2900],["2017-07-28",1700.0,1700.0,1700.0,1700.0,4108],["2017-07-31",1700.0,1700.0,1700.0,1700.0,5000],["2017-08-01",1700.0,1700.0,1700.0,1700.0,75640],["2017-08-02",1700.0,1700.0,1700.0,1700.0,10500],["2017-08-03",1700.0,1700.0,1700.0,1700.0,30600],["2017-08-04",1700.0,1700.0,1600.0,1700.0,24600],["2017-08-07",1700.0,1700.0,1600.0,1700.0,17800],["2017-08-08",1700.0,1700.0,1600.0,1600.0,113400],["2017-08-09",1700.0,1800.0,1700.0,1800.0,199500],["2017-08-10",1900.0,2000.0,1900.0,2000.0,115455],["2017-08-11",2100.0,2100.0,1800.0,1800.0,108700],["2017-08-14",1800.0,2000.0,1800.0,1900.0,28125],["2017-08-15",1900.0,2000.0,1900.0,2000.0,132925],["2017-08-16",2100.0,2100.0,2000.0,2000.0,32925],["2017-08-17",2000.0,2000.0,2000.0,2000.0,6705],["2017-08-18",1900.0,1900.0,1800.0,1900.0,71700],["2017-08-21",1800.0,1900.0,1800.0,1800.0,2810],["2017-08-22",1900.0,1900.0,1700.0,1700.0,55700],["2017-08-23",1800.0,1800.0,1800.0,1800.0,300],["2017-08-24",1800.0,1800.0,1800.0,1800.0,8100],["2017-08-25",1800.0,1900.0,1800.0,1800.0,13600],["2017-08-28",1900.0,1900.0,1800.0,1900.0,14140],["2017-08-29",1800.0,1900.0,1700.0,1700.0,1190],["2017-08-30",1800.0,1800.0,1600.0,1800.0,36500],["2017-08-31",1700.0,1800.0,1700.0,1800.0,2300],["2017-09-01",1700.0,1800.0,1700.0,1800.0,1000],["2017-09-05",1800.0,1800.0,1800.0,1800.0,300],["2017-09-06",1800.0,1800.0,1800.0,1800.0,1410],["2017-09-07",1800.0,1800.0,1700.0,1800.0,3220],["2017-09-08",1600.0,1600.0,1600.0,1600.0,18200],["2017-09-11",1700.0,1700.0,1500.0,1700.0,2000],["2017-09-12",1700.0,1700.0,1700.0,1700.0,200],["2017-09-13",1700.0,1700.0,1700.0,1700.0,5100],["2017-09-14",1800.0,1800.0,1800.0,1800.0,1600],["2017-09-15",1800.0,1800.0,1700.0,1700.0,20200],["2017-09-18",1600.0,1700.0,1600.0,1700.0,122600],["2017-09-19",1700.0,1700.0,1600.0,1700.0,17100],["2017-09-20",1700.0,1800.0,1700.0,1700.0,12800],["2017-09-21",1800.0,1800.0,1800.0,1800.0,3000],["2017-09-22",1800.0,1800.0,1700.0,1700.0,9200],["2017-09-25",1700.0,1800.0,1700.0,1700.0,3355],["2017-09-26",1700.0,1700.0,1500.0,1600.0,132515],["2017-09-27",1500.0,1700.0,1500.0,1700.0,24100],["2017-09-28",1600.0,1700.0,1600.0,1600.0,45710],["2017-09-29",1600.0,1600.0,1600.0,1600.0,9110],["2017-10-02",1700.0,1700.0,1500.0,1500.0,94700],["2017-10-03",1500.0,1600.0,1500.0,1600.0,16400],["2017-10-04",1600.0,1600.0,1600.0,1600.0,2040],["2017-10-05",1500.0,1700.0,1500.0,1600.0,33247],["2017-10-06",1700.0,1700.0,1500.0,1600.0,33620],["2017-10-09",1600.0,1700.0,1500.0,1600.0,70900],["2017-10-10",1600.0,1600.0,1500.0,1600.0,29200],["2017-10-11",1600.0,1600.0,1600.0,1600.0,400],["2017-10-12",1500.0,1600.0,1500.0,1600.0,13500],["2017-10-13",1600.0,1600.0,1500.0,1500.0,900],["2017-10-16",1500.0,1600.0,1500.0,1500.0,55800],["2017-10-17",1500.0,1600.0,1500.0,1500.0,32900],["2017-10-18",1500.0,1500.0,1400.0,1500.0,842300],["2017-10-19",1500.0,1600.0,1400.0,1400.0,47843],["2017-10-20",1500.0,1600.0,1400.0,1400.0,30500],["2017-10-23",1500.0,1500.0,1400.0,1400.0,13100],["2017-10-24",1500.0,1500.0,1500.0,1500.0,200],["2017-10-25",1500.0,1500.0,1500.0,1500.0,30000],["2017-10-26",1500.0,1500.0,1500.0,1500.0,0],["2017-10-27",1400.0,1500.0,1400.0,1500.0,1500],["2017-10-30",1400.0,1500.0,1400.0,1500.0,30900],["2017-10-31",1500.0,1500.0,1400.0,1400.0,2100],["2017-11-01",1400.0,1500.0,1400.0,1500.0,6400],["2017-11-02",1400.0,1400.0,1400.0,1400.0,700],["2017-11-03",1500.0,1500.0,1300.0,1400.0,36900],["2017-11-06",1500.0,1500.0,1400.0,1400.0,6100],["2017-11-07",1500.0,1500.0,1400.0,1500.0,14300],["2017-11-08",1500.0,1500.0,1400.0,1500.0,15800],["2017-11-09",1500.0,1500.0,1300.0,1400.0,21000],["2017-11-10",1400.0,1500.0,1200.0,1400.0,35800],["2017-11-13",1300.0,1400.0,1300.0,1400.0,6700],["2017-11-14",1300.0,1400.0,1300.0,1300.0,4100],["2017-11-15",1300.0,1400.0,1200.0,1300.0,127710],["2017-11-16",1400.0,1400.0,1200.0,1400.0,129510],["2017-11-17",1300.0,1300.0,1300.0,1300.0,28100],["2017-11-20",1400.0,1400.0,1300.0,1400.0,16800],["2017-11-21",1400.0,1400.0,1300.0,1300.0,4340],["2017-11-22",1400.0,1400.0,1200.0,1400.0,33017],["2017-11-23",1300.0,1300.0,1300.0,1300.0,18800],["2017-11-24",1200.0,1300.0,1200.0,1300.0,43110],["2017-11-27",1300.0,1300.0,1200.0,1300.0,1000],["2017-11-28",1200.0,1300.0,1200.0,1200.0,79000],["2017-11-29",1200.0,1200.0,1100.0,1100.0,63617],["2017-11-30",1200.0,1200.0,1100.0,1100.0,8400],["2017-12-01",1100.0,1200.0,1000.0,1100.0,52100],["2017-12-04",1100.0,1100.0,1000.0,1000.0,61230],["2017-12-05",1100.0,1100.0,1100.0,1100.0,800],["2017-12-06",1100.0,1200.0,1100.0,1100.0,26810],["2017-12-07",1100.0,1200.0,1100.0,1100.0,50500],["2017-12-08",1200.0,1200.0,1100.0,1200.0,97300],["2017-12-11",1200.0,1300.0,1200.0,1200.0,34800],["2017-12-12",1200.0,1300.0,1200.0,1300.0,47300],["2017-12-13",1300.0,1400.0,1300.0,1400.0,18500],["2017-12-14",1300.0,1400.0,1300.0,1400.0,37510],["2017-12-15",1300.0,1400.0,1200.0,1200.0,62610],["2017-12-18",1300.0,1300.0,1200.0,1200.0,19400],["2017-12-19",1200.0,1300.0,1100.0,1100.0,99500],["2017-12-20",1200.0,1200.0,1100.0,1100.0,22200],["2017-12-21",1200.0,1200.0,1100.0,1100.0,31100],["2017-12-22",1200.0,1200.0,1000.0,1100.0,121600],["2017-12-25",1100.0,1200.0,1000.0,1200.0,6800],["2017-12-26",1200.0,1200.0,1000.0,1100.0,30200],["2017-12-27",1100.0,1100.0,1000.0,1100.0,85600],["2017-12-28",1100.0,1100.0,900.0,900.0,21300],["2017-12-29",1000.0,1100.0,900.0,1000.0,55745],["2018-01-02",1000.0,1000.0,1000.0,1000.0,20300],["2018-01-03",1000.0,1100.0,900.0,1000.0,14140],["2018-01-04",1000.0,1000.0,1000.0,1000.0,8520],["2018-01-05",1100.0,1100.0,900.0,1000.0,69230],["2018-01-08",1100.0,1100.0,1000.0,1100.0,52200],["2018-01-09",1100.0,1200.0,1000.0,1000.0,44400],["2018-01-10",1100.0,1100.0,1000.0,1000.0,46260],["2018-01-11",1100.0,1100.0,1000.0,1100.0,35300],["2018-01-12",1100.0,1100.0,1000.0,1000.0,44700],["2018-01-15",1100.0,1100.0,900.0,1000.0,139000],["2018-01-16",1000.0,1000.0,900.0,1000.0,35310],["2018-01-17",1100.0,1100.0,1000.0,1100.0,40630],["2018-01-18",1100.0,1100.0,1000.0,1100.0,47910],["2018-01-19",1100.0,1100.0,1000.0,1000.0,77000],["2018-01-22",1100.0,1100.0,900.0,900.0,88300],["2018-01-23",1000.0,1000.0,1000.0,1000.0,28100],["2018-01-24",1100.0,1100.0,1100.0,1100.0,13200],["2018-01-25",1100.0,1100.0,1000.0,1000.0,36283],["2018-01-26",1000.0,1000.0,900.0,1000.0,80300],["2018-01-29",1000.0,1000.0,1000.0,1000.0,1700],["2018-01-30",900.0,1000.0,900.0,1000.0,910],["2018-01-31",1000.0,1000.0,1000.0,1000.0,2650],["2018-02-01",1000.0,1000.0,900.0,900.0,57308],["2018-02-02",1000.0,1000.0,900.0,1000.0,85305],["2018-02-05",1000.0,1100.0,900.0,900.0,13295],["2018-02-06",1000.0,1000.0,900.0,1000.0,20200],["2018-02-07",1000.0,1000.0,900.0,1000.0,34500],["2018-02-08",1000.0,1000.0,900.0,900.0,4960],["2018-02-09",1000.0,1000.0,900.0,900.0,51900],["2018-02-12",1000.0,1000.0,900.0,1000.0,4900],["2018-02-13",900.0,1000.0,900.0,900.0,28300],["2018-02-21",1000.0,1000.0,1000.0,1000.0,800],["2018-02-22",1000.0,1000.0,1000.0,1000.0,100],["2018-02-23",1000.0,1000.0,900.0,1000.0,28645],["2018-02-26",900.0,1000.0,900.0,1000.0,5400],["2018-02-27",1000.0,1000.0,900.0,1000.0,37890],["2018-02-28",1000.0,1000.0,900.0,900.0,4200],["2018-03-01",1000.0,1000.0,900.0,1000.0,67660],["2018-03-02",1000.0,1000.0,900.0,1000.0,1600],["2018-03-05",1000.0,1000.0,1000.0,1000.0,1000],["2018-03-06",1000.0,1000.0,900.0,1000.0,4850],["2018-03-07",1000.0,1000.0,900.0,1000.0,1800],["2018-03-08",900.0,1000.0,900.0,1000.0,3030],["2018-03-09",1000.0,1000.0,900.0,900.0,4020],["2018-03-12",1000.0,1000.0,900.0,1000.0,2511],["2018-03-13",1000.0,1000.0,900.0,1000.0,60620],["2018-03-14",1000.0,1000.0,1000.0,1000.0,2100],["2018-03-15",1000.0,1000.0,900.0,1000.0,4300],["2018-03-16",1000.0,1000.0,900.0,900.0,1920],["2018-03-19",1000.0,1000.0,900.0,1000.0,300],["2018-03-20",1000.0,1000.0,900.0,1000.0,8320],["2018-03-21",900.0,1000.0,900.0,1000.0,65900],["2018-03-22",1000.0,1000.0,1000.0,1000.0,17300],["2018-03-23",1000.0,1000.0,1000.0,1000.0,0],["2018-03-26",900.0,1000.0,900.0,1000.0,1900],["2018-03-27",900.0,900.0,900.0,900.0,1610],["2018-03-28",1000.0,1000.0,1000.0,1000.0,230],["2018-03-29",1000.0,1000.0,900.0,1000.0,4400],["2018-03-30",1000.0,1000.0,900.0,1000.0,4200],["2018-04-02",1000.0,1000.0,1000.0,1000.0,100],["2018-04-03",1000.0,1000.0,900.0,900.0,13100],["2018-04-04",900.0,900.0,900.0,900.0,100],["2018-04-05",900.0,900.0,900.0,900.0,1000],["2018-04-06",800.0,800.0,800.0,800.0,45900],["2018-04-09",800.0,800.0,800.0,800.0,0],["2018-04-10",800.0,800.0,800.0,800.0,0],["2018-04-11",800.0,800.0,800.0,800.0,0],["2018-04-12",800.0,800.0,800.0,800.0,0],["2018-04-13",700.0,700.0,700.0,700.0,68900],["2018-04-16",700.0,700.0,700.0,700.0,0],["2018-04-17",700.0,700.0,700.0,700.0,0],["2018-04-18",700.0,700.0,700.0,700.0,0],["2018-04-19",700.0,700.0,700.0,700.0,0],["2018-04-20",600.0,700.0,600.0,700.0,91800],["2018-04-23",700.0,700.0,700.0,700.0,0],["2018-04-24",700.0,700.0,700.0,700.0,0],["2018-04-26",700.0,700.0,700.0,700.0,0],["2018-04-27",700.0,700.0,700.0,700.0,54400],["2018-05-02",700.0,700.0,700.0,700.0,0],["2018-05-03",700.0,700.0,700.0,700.0,0],["2018-05-04",800.0,800.0,700.0,700.0,12500],["2018-05-07",800.0,800.0,800.0,800.0,0],["2018-05-08",800.0,800.0,800.0,800.0,0],["2018-05-09",800.0,800.0,800.0,800.0,0],["2018-05-10",800.0,800.0,800.0,800.0,0],["2018-05-11",800.0,900.0,700.0,900.0,106100],["2018-05-14",800.0,800.0,800.0,800.0,0],["2018-05-15",800.0,800.0,800.0,800.0,0],["2018-05-16",800.0,800.0,800.0,800.0,0],["2018-05-17",800.0,800.0,800.0,800.0,0],["2018-05-18",800.0,800.0,800.0,800.0,10000],["2018-05-21",800.0,800.0,800.0,800.0,0],["2018-05-22",800.0,800.0,800.0,800.0,0],["2018-05-23",800.0,800.0,800.0,800.0,0],["2018-05-24",800.0,800.0,800.0,800.0,0],["2018-05-25",700.0,700.0,700.0,700.0,3100],["2018-05-28",700.0,700.0,700.0,700.0,0],["2018-05-29",700.0,700.0,700.0,700.0,0],["2018-05-30",700.0,700.0,700.0,700.0,0],["2018-05-31",700.0,700.0,700.0,700.0,0],["2018-06-01",700.0,800.0,700.0,800.0,68500],["2018-06-04",800.0,800.0,800.0,800.0,0],["2018-06-05",800.0,800.0,800.0,800.0,0],["2018-06-06",800.0,800.0,800.0,800.0,0],["2018-06-07",800.0,800.0,800.0,800.0,0],["2018-06-08",800.0,900.0,800.0,900.0,30200],["2018-06-11",900.0,900.0,900.0,900.0,0],["2018-06-12",900.0,900.0,900.0,900.0,0],["2018-06-13",900.0,900.0,900.0,900.0,0],["2018-06-14",900.0,900.0,900.0,900.0,0],["2018-06-15",1000.0,1000.0,900.0,1000.0,72700],["2018-06-18",1000.0,1000.0,1000.0,1000.0,0],["2018-06-19",1000.0,1000.0,1000.0,1000.0,0],["2018-06-20",1000.0,1000.0,1000.0,1000.0,0],["2018-06-21",1000.0,1000.0,1000.0,1000.0,0],["2018-06-22",900.0,1000.0,900.0,1000.0,38200],["2018-06-25",1000.0,1000.0,1000.0,1000.0,0],["2018-06-26",1000.0,1000.0,1000.0,1000.0,0],["2018-06-27",1000.0,1000.0,1000.0,1000.0,0],["2018-06-28",1000.0,1000.0,1000.0,1000.0,0],["2018-06-29",1000.0,1100.0,1000.0,1000.0,46300],["2018-07-02",1000.0,1000.0,1000.0,1000.0,0],["2018-07-03",1000.0,1000.0,1000.0,1000.0,0],["2018-07-04",1000.0,1000.0,1000.0,1000.0,0],["2018-07-05",1000.0,1000.0,1000.0,1000.0,0],["2018-07-06",1000.0,1000.0,1000.0,1000.0,0],["2018-07-09",1000.0,1000.0,1000.0,1000.0,0],["2018-07-10",1000.0,1000.0,1000.0,1000.0,0],["2018-07-11",1000.0,1000.0,1000.0,1000.0,0],["2018-07-12",1000.0,1000.0,1000.0,1000.0,0],["2018-07-13",900.0,1000.0,900.0,1000.0,15500],["2018-07-16",1000.0,1000.0,1000.0,1000.0,0],["2018-07-17",1000.0,1000.0,1000.0,1000.0,0],["2018-07-18",1000.0,1000.0,1000.0,1000.0,0],["2018-07-19",1000.0,1000.0,1000.0,1000.0,0],["2018-07-20",900.0,900.0,900.0,900.0,600],["2018-07-23",900.0,900.0,900.0,900.0,0],["2018-07-24",900.0,900.0,900.0,900.0,0],["2018-07-25",900.0,900.0,900.0,900.0,0],["2018-07-26",900.0,900.0,900.0,900.0,0],["2018-07-27",900.0,1000.0,800.0,1000.0,72900],["2018-07-30",800.0,800.0,800.0,800.0,0],["2018-07-31",800.0,800.0,800.0,800.0,0],["2018-08-01",800.0,800.0,800.0,800.0,0],["2018-08-02",800.0,800.0,800.0,800.0,0],["2018-08-03",900.0,900.0,900.0,900.0,1000],["2018-08-06",900.0,900.0,900.0,900.0,0],["2018-08-07",900.0,900.0,900.0,900.0,0],["2018-08-08",900.0,900.0,900.0,900.0,0],["2018-08-09",900.0,900.0,900.0,900.0,0],["2018-08-10",800.0,800.0,800.0,800.0,21400],["2018-08-13",800.0,800.0,800.0,800.0,0],["2018-08-14",800.0,800.0,800.0,800.0,0],["2018-08-15",800.0,800.0,800.0,800.0,0],["2018-08-16",800.0,800.0,800.0,800.0,0],["2018-08-17",800.0,800.0,700.0,800.0,2500],["2018-08-20",800.0,800.0,800.0,800.0,0],["2018-08-21",800.0,800.0,800.0,800.0,0],["2018-08-22",800.0,800.0,800.0,800.0,0],["2018-08-23",800.0,800.0,800.0,800.0,0],["2018-08-24",800.0,800.0,800.0,800.0,200],["2018-08-27",800.0,800.0,800.0,800.0,0],["2018-08-28",800.0,800.0,800.0,800.0,0],["2018-08-29",800.0,800.0,800.0,800.0,0],["2018-08-30",800.0,800.0,800.0,800.0,0],["2018-08-31",800.0,800.0,800.0,800.0,6500],["2018-09-04",800.0,800.0,800.0,800.0,0],["2018-09-05",800.0,800.0,800.0,800.0,0],["2018-09-06",800.0,800.0,800.0,800.0,0],["2018-09-07",800.0,800.0,800.0,800.0,1400],["2018-09-10",800.0,800.0,800.0,800.0,0],["2018-09-11",800.0,800.0,800.0,800.0,0],["2018-09-12",800.0,800.0,800.0,800.0,0],["2018-09-13",800.0,800.0,800.0,800.0,0],["2018-09-14",800.0,900.0,800.0,900.0,33700],["2018-09-17",900.0,900.0,900.0,900.0,0],["2018-09-18",900.0,900.0,900.0,900.0,0],["2018-09-19",900.0,900.0,900.0,900.0,0],["2018-09-20",900.0,900.0,900.0,900.0,0],["2018-09-21",900.0,900.0,900.0,900.0,69900],["2018-09-24",900.0,900.0,900.0,900.0,0],["2018-09-25",900.0,900.0,900.0,900.0,0],["2018-09-26",900.0,900.0,900.0,900.0,0],["2018-09-27",900.0,900.0,900.0,900.0,0],["2018-09-28",900.0,900.0,900.0,900.0,200],["2018-10-01",900.0,900.0,900.0,900.0,0],["2018-10-02",900.0,900.0,900.0,900.0,0],["2018-10-03",900.0,900.0,900.0,900.0,0],["2018-10-04",900.0,900.0,900.0,900.0,0],["2018-10-05",900.0,1000.0,900.0,1000.0,89100],["2018-10-08",1000.0,1000.0,1000.0,1000.0,0],["2018-10-09",1000.0,1000.0,1000.0,1000.0,0],["2018-10-10",1000.0,1000.0,1000.0,1000.0,0],["2018-10-11",1000.0,1000.0,1000.0,1000.0,0],["2018-10-12",1000.0,1000.0,1000.0,1000.0,200],["2018-10-15",1000.0,1000.0,1000.0,1000.0,0],["2018-10-16",1000.0,1000.0,1000.0,1000.0,0],["2018-10-17",1000.0,1000.0,1000.0,1000.0,0],["2018-10-18",1000.0,1000.0,1000.0,1000.0,0],["2018-10-19",1000.0,1000.0,900.0,1000.0,36700],["2018-10-22",900.0,900.0,900.0,900.0,0],["2018-10-23",900.0,900.0,900.0,900.0,0],["2018-10-24",900.0,900.0,900.0,900.0,0],["2018-10-25",900.0,900.0,900.0,900.0,0],["2018-10-26",1000.0,1000.0,900.0,900.0,200],["2018-10-29",1000.0,1000.0,1000.0,1000.0,0],["2018-10-30",1000.0,1000.0,1000.0,1000.0,0],["2018-10-31",1000.0,1000.0,1000.0,1000.0,0],["2018-11-01",1000.0,1000.0,1000.0,1000.0,0],["2018-11-02",1000.0,1000.0,1000.0,1000.0,0],["2018-11-05",1000.0,1000.0,1000.0,1000.0,0],["2018-11-06",1000.0,1000.0,1000.0,1000.0,0],["2018-11-07",1000.0,1000.0,1000.0,1000.0,0],["2018-11-08",1000.0,1000.0,1000.0,1000.0,0],["2018-11-09",1000.0,1100.0,1000.0,1000.0,23600],["2018-11-12",1000.0,1000.0,1000.0,1000.0,0],["2018-11-13",1000.0,1000.0,1000.0,1000.0,0],["2018-11-14",1000.0,1000.0,1000.0,1000.0,0],["2018-11-15",1000.0,1000.0,1000.0,1000.0,0],["2018-11-16",1000.0,1000.0,1000.0,1000.0,0],["2018-11-19",1000.0,1000.0,1000.0,1000.0,0],["2018-11-20",1000.0,1000.0,1000.0,1000.0,0],["2018-11-21",1000.0,1000.0,1000.0,1000.0,0],["2018-11-22",1000.0,1000.0,1000.0,1000.0,0],["2018-11-23",900.0,900.0,900.0,900.0,7000],["2018-11-26",900.0,900.0,900.0,900.0,0],["2018-11-27",900.0,900.0,900.0,900.0,0],["2018-11-28",900.0,900.0,900.0,900.0,0],["2018-11-29",900.0,900.0,900.0,900.0,0],["2018-11-30",800.0,1000.0,800.0,1000.0,2200],["2018-12-03",900.0,900.0,900.0,900.0,0],["2018-12-04",900.0,900.0,900.0,900.0,0],["2018-12-05",900.0,900.0,900.0,900.0,0],["2018-12-06",900.0,900.0,900.0,900.0,0],["2018-12-07",800.0,800.0,800.0,800.0,4600],["2018-12-10",800.0,800.0,800.0,800.0,0],["2018-12-11",800.0,800.0,800.0,800.0,0],["2018-12-12",800.0,800.0,800.0,800.0,0],["2018-12-13",800.0,800.0,800.0,800.0,0],["2018-12-14",800.0,900.0,800.0,900.0,300],["2018-12-17",900.0,900.0,900.0,900.0,0],["2018-12-18",900.0,900.0,900.0,900.0,0],["2018-12-19",900.0,900.0,900.0,900.0,0],["2018-12-20",900.0,900.0,900.0,900.0,0],["2018-12-21",900.0,900.0,900.0,900.0,0],["2018-12-24",900.0,900.0,900.0,900.0,0],["2018-12-25",900.0,900.0,900.0,900.0,0],["2018-12-26",900.0,900.0,900.0,900.0,0],["2018-12-27",900.0,900.0,900.0,900.0,0],["2018-12-28",900.0,900.0,900.0,900.0,300],["2019-01-02",900.0,900.0,900.0,900.0,0],["2019-01-03",900.0,900.0,900.0,900.0,0],["2019-01-04",900.0,900.0,900.0,900.0,0],["2019-01-07",900.0,900.0,900.0,900.0,0],["2019-01-08",900.0,900.0,900.0,900.0,0],["2019-01-09",900.0,900.0,900.0,900.0,0],["2019-01-10",900.0,900.0,900.0,900.0,0],["2019-01-11",900.0,1000.0,900.0,1000.0,29500],["2019-01-14",900.0,900.0,900.0,900.0,0],["2019-01-15",900.0,900.0,900.0,900.0,0],["2019-01-16",900.0,900.0,900.0,900.0,0],["2019-01-17",900.0,900.0,900.0,900.0,0],["2019-01-18",900.0,1000.0,900.0,1000.0,8300],["2019-01-21",900.0,900.0,900.0,900.0,0],["2019-01-22",900.0,900.0,900.0,900.0,0],["2019-01-23",900.0,900.0,900.0,900.0,0],["2019-01-24",900.0,900.0,900.0,900.0,0],["2019-01-25",800.0,1000.0,800.0,1000.0,2500],["2019-01-28",1000.0,1000.0,1000.0,1000.0,0],["2019-01-29",1000.0,1000.0,1000.0,1000.0,0],["2019-01-30",1000.0,1000.0,1000.0,1000.0,0],["2019-01-31",1000.0,1000.0,1000.0,1000.0,0],["2019-02-01",1000.0,1000.0,1000.0,1000.0,0],["2019-02-11",1000.0,1000.0,1000.0,1000.0,0],["2019-02-12",1000.0,1000.0,1000.0,1000.0,0],["2019-02-13",1000.0,1000.0,1000.0,1000.0,0],["2019-02-14",1000.0,1000.0,1000.0,1000.0,0],["2019-02-15",1100.0,1100.0,1100.0,1100.0,100],["2019-02-18",1100.0,1100.0,1100.0,1100.0,0],["2019-02-19",1100.0,1100.0,1100.0,1100.0,0],["2019-02-20",1100.0,1100.0,1100.0,1100.0,0],["2019-02-21",1100.0,1100.0,1100.0,1100.0,0],["2019-02-22",1000.0,1000.0,1000.0,1000.0,300],["2019-02-25",1000.0,1000.0,1000.0,1000.0,0],["2019-02-26",1000.0,1000.0,1000.0,1000.0,0],["2019-02-27",1000.0,1000.0,1000.0,1000.0,0],["2019-02-28",1000.0,1000.0,1000.0,1000.0,0],["2019-03-01",900.0,900.0,900.0,900.0,2300],["2019-03-04",900.0,900.0,900.0,900.0,0],["2019-03-05",900.0,900.0,900.0,900.0,0],["2019-03-06",900.0,900.0,900.0,900.0,0],["2019-03-07",900.0,900.0,900.0,900.0,0],["2019-03-08",800.0,800.0,800.0,800.0,1000],["2019-03-11",800.0,800.0,800.0,800.0,0],["2019-03-12",800.0,800.0,800.0,800.0,0],["2019-03-13",800.0,800.0,800.0,800.0,0],["2019-03-14",800.0,800.0,800.0,800.0,0],["2019-03-15",700.0,800.0,700.0,800.0,13700],["2019-03-18",700.0,700.0,700.0,700.0,0],["2019-03-19",700.0,700.0,700.0,700.0,0],["2019-03-20",700.0,700.0,700.0,700.0,0],["2019-03-21",700.0,700.0,700.0,700.0,0],["2019-03-22",600.0,800.0,600.0,700.0,6100],["2019-03-25",700.0,700.0,700.0,700.0,0],["2019-03-26",700.0,700.0,700.0,700.0,0],["2019-03-27",700.0,700.0,700.0,700.0,0],["2019-03-28",700.0,700.0,700.0,700.0,0],["2019-03-29",700.0,800.0,600.0,800.0,26200],["2019-04-01",600.0,600.0,600.0,600.0,0],["2019-04-02",600.0,600.0,600.0,600.0,0],["2019-04-03",600.0,600.0,600.0,600.0,0],["2019-04-04",600.0,600.0,600.0,600.0,0],["2019-04-05",600.0,600.0,500.0,500.0,4300],["2019-04-08",600.0,600.0,600.0,600.0,0],["2019-04-09",600.0,600.0,600.0,600.0,0],["2019-04-10",600.0,600.0,600.0,600.0,0],["2019-04-11",600.0,600.0,600.0,600.0,0],["2019-04-12",500.0,600.0,500.0,600.0,7000],["2019-04-16",500.0,500.0,500.0,500.0,0],["2019-04-17",500.0,500.0,500.0,500.0,0],["2019-04-18",500.0,500.0,500.0,500.0,0],["2019-04-19",500.0,600.0,500.0,500.0,32500],["2019-04-22",500.0,500.0,500.0,500.0,0],["2019-04-23",500.0,500.0,500.0,500.0,0],["2019-04-24",500.0,500.0,500.0,500.0,0],["2019-04-25",500.0,500.0,500.0,500.0,0],["2019-04-26",600.0,600.0,600.0,600.0,4000],["2019-05-02",600.0,600.0,600.0,600.0,0],["2019-05-03",700.0,700.0,600.0,600.0,7000],["2019-05-06",700.0,700.0,700.0,700.0,0],["2019-05-07",700.0,700.0,700.0,700.0,0],["2019-05-08",700.0,700.0,700.0,700.0,0],["2019-05-09",700.0,700.0,700.0,700.0,0],["2019-05-10",700.0,800.0,700.0,800.0,1000],["2019-05-13",800.0,800.0,800.0,800.0,0],["2019-05-14",800.0,800.0,800.0,800.0,0],["2019-05-15",800.0,800.0,800.0,800.0,0],["2019-05-16",800.0,800.0,800.0,800.0,0],["2019-05-17",900.0,900.0,800.0,800.0,20400],["2019-05-20",900.0,900.0,900.0,900.0,0],["2019-05-21",900.0,900.0,900.0,900.0,0],["2019-05-22",900.0,900.0,900.0,900.0,0],["2019-05-23",900.0,900.0,900.0,900.0,0],["2019-05-24",900.0,900.0,800.0,800.0,1100],["2019-05-27",800.0,800.0,800.0,800.0,0],["2019-05-28",800.0,800.0,800.0,800.0,0],["2019-05-29",800.0,800.0,800.0,800.0,0],["2019-05-30",800.0,800.0,800.0,800.0,0],["2019-05-31",700.0,700.0,700.0,700.0,1400],["2019-06-03",700.0,700.0,700.0,700.0,0],["2019-06-04",700.0,700.0,700.0,700.0,0],["2019-06-05",700.0,700.0,700.0,700.0,0],["2019-06-06",700.0,700.0,700.0,700.0,0],["2019-06-07",600.0,700.0,600.0,700.0,24400],["2019-06-10",700.0,700.0,700.0,700.0,0],["2019-06-11",700.0,700.0,700.0,700.0,0],["2019-06-12",700.0,700.0,700.0,700.0,0],["2019-06-13",700.0,700.0,700.0,700.0,0],["2019-06-14",700.0,700.0,700.0,700.0,200],["2019-06-17",700.0,700.0,700.0,700.0,0],["2019-06-18",700.0,700.0,700.0,700.0,0],["2019-06-19",700.0,700.0,700.0,700.0,0],["2019-06-20",700.0,700.0,700.0,700.0,0],["2019-06-21",600.0,800.0,600.0,800.0,400],["2019-06-24",800.0,800.0,800.0,800.0,0],["2019-06-25",800.0,800.0,800.0,800.0,0],["2019-06-26",800.0,800.0,800.0,800.0,0],["2019-06-27",800.0,800.0,800.0,800.0,0],["2019-06-28",700.0,800.0,700.0,800.0,300],["2019-07-01",800.0,800.0,800.0,800.0,0],["2019-07-02",800.0,800.0,800.0,800.0,0],["2019-07-03",800.0,800.0,800.0,800.0,0],["2019-07-04",800.0,800.0,800.0,800.0,0],["2019-07-05",800.0,800.0,700.0,700.0,700],["2019-07-08",700.0,700.0,700.0,700.0,0],["2019-07-09",700.0,700.0,700.0,700.0,0],["2019-07-10",700.0,700.0,700.0,700.0,0],["2019-07-11",700.0,700.0,700.0,700.0,0],["2019-07-12",800.0,800.0,700.0,700.0,200],["2019-07-15",800.0,800.0,800.0,800.0,0],["2019-07-16",800.0,800.0,800.0,800.0,0],["2019-07-17",800.0,800.0,800.0,800.0,0],["2019-07-18",800.0,800.0,800.0,800.0,0],["2019-07-19",700.0,700.0,700.0,700.0,400],["2019-07-22",700.0,700.0,700.0,700.0,0],["2019-07-23",700.0,700.0,700.0,700.0,0],["2019-07-24",700.0,700.0,700.0,700.0,0],["2019-07-25",700.0,700.0,700.0,700.0,0],["2019-07-26",700.0,700.0,700.0,700.0,0],["2019-07-29",700.0,700.0,700.0,700.0,0],["2019-07-30",700.0,700.0,700.0,700.0,0],["2019-07-31",700.0,700.0,700.0,700.0,0],["2019-08-01",700.0,700.0,700.0,700.0,0],["2019-08-02",700.0,700.0,700.0,700.0,14000],["2019-08-05",700.0,700.0,700.0,700.0,0],["2019-08-06",700.0,700.0,700.0,700.0,0],["2019-08-07",700.0,700.0,700.0,700.0,0],["2019-08-08",700.0,700.0,700.0,700.0,0],["2019-08-09",700.0,700.0,700.0,700.0,0],["2019-08-12",700.0,700.0,700.0,700.0,0],["2019-08-13",700.0,700.0,700.0,700.0,0],["2019-08-14",700.0,700.0,700.0,700.0,0],["2019-08-15",700.0,700.0,700.0,700.0,0],["2019-08-16",700.0,700.0,700.0,700.0,0],["2019-08-19",700.0,700.0,700.0,700.0,0],["2019-08-20",700.0,700.0,700.0,700.0,0],["2019-08-21",700.0,700.0,700.0,700.0,0],["2019-08-22",700.0,700.0,700.0,700.0,0],["2019-08-23",600.0,600.0,600.0,600.0,1400],["2019-08-26",600.0,600.0,600.0,600.0,0],["2019-08-27",600.0,600.0,600.0,600.0,0],["2019-08-28",600.0,600.0,600.0,600.0,0],["2019-08-29",600.0,600.0,600.0,600.0,0],["2019-08-30",500.0,500.0,500.0,500.0,10400],["2019-09-03",500.0,500.0,500.0,500.0,0],["2019-09-04",500.0,500.0,500.0,500.0,0],["2019-09-05",500.0,500.0,500.0,500.0,0],["2019-09-06",400.0,400.0,400.0,400.0,5100],["2019-09-09",400.0,400.0,400.0,400.0,0],["2019-09-10",400.0,400.0,400.0,400.0,0],["2019-09-11",400.0,400.0,400.0,400.0,0],["2019-09-12",400.0,400.0,400.0,400.0,0],["2019-09-13",300.0,500.0,300.0,500.0,12000],["2019-09-16",400.0,400.0,400.0,400.0,0],["2019-09-17",400.0,400.0,400.0,400.0,0],["2019-09-18",400.0,400.0,400.0,400.0,0],["2019-09-19",400.0,400.0,400.0,400.0,0],["2019-09-20",400.0,400.0,400.0,400.0,0],["2019-09-23",400.0,400.0,400.0,400.0,0],["2019-09-24",400.0,400.0,400.0,400.0,0],["2019-09-25",400.0,400.0,400.0,400.0,0],["2019-09-26",400.0,400.0,400.0,400.0,0],["2019-09-27",300.0,500.0,300.0,500.0,300],["2019-09-30",400.0,400.0,400.0,400.0,0],["2019-10-01",400.0,400.0,400.0,400.0,0],["2019-10-02",400.0,400.0,400.0,400.0,0],["2019-10-03",400.0,400.0,400.0,400.0,0],["2019-10-04",400.0,400.0,400.0,400.0,0],["2019-10-07",400.0,400.0,400.0,400.0,0],["2019-10-08",400.0,400.0,400.0,400.0,0],["2019-10-09",400.0,400.0,400.0,400.0,0],["2019-10-10",400.0,400.0,400.0,400.0,0],["2019-10-11",400.0,400.0,400.0,400.0,0],["2019-10-14",400.0,400.0,400.0,400.0,0],["2019-10-15",400.0,400.0,400.0,400.0,0],["2019-10-16",400.0,400.0,400.0,400.0,0],["2019-10-17",400.0,400.0,400.0,400.0,0],["2019-10-18",400.0,400.0,400.0,400.0,0],["2019-10-21",400.0,400.0,400.0,400.0,0],["2019-10-22",400.0,400.0,400.0,400.0,0],["2019-10-23",400.0,400.0,400.0,400.0,0],["2019-10-24",400.0,400.0,400.0,400.0,0],["2019-10-25",400.0,400.0,400.0,400.0,0],["2019-10-28",400.0,400.0,400.0,400.0,0],["2019-10-29",400.0,400.0,400.0,400.0,0],["2019-10-30",400.0,400.0,400.0,400.0,0],["2019-10-31",400.0,400.0,400.0,400.0,0],["2019-11-01",400.0,400.0,300.0,300.0,3000],["2019-11-04",300.0,300.0,300.0,300.0,0],["2019-11-05",300.0,300.0,300.0,300.0,0],["2019-11-06",300.0,300.0,300.0,300.0,0],["2019-11-07",300.0,300.0,300.0,300.0,0],["2019-11-08",300.0,300.0,300.0,300.0,6900],["2019-11-11",300.0,300.0,300.0,300.0,0],["2019-11-12",300.0,300.0,300.0,300.0,0],["2019-11-13",300.0,300.0,300.0,300.0,0],["2019-11-14",300.0,300.0,300.0,300.0,0],["2019-11-15",400.0,400.0,400.0,400.0,1500],["2019-11-18",400.0,400.0,400.0,400.0,0],["2019-11-19",400.0,400.0,400.0,400.0,0],["2019-11-20",400.0,400.0,400.0,400.0,0],["2019-11-21",400.0,400.0,400.0,400.0,0],["2019-11-22",500.0,500.0,500.0,500.0,100],["2019-11-25",500.0,500.0,500.0,500.0,0],["2019-11-26",500.0,500.0,500.0,500.0,0],["2019-11-27",500.0,500.0,500.0,500.0,0],["2019-11-28",500.0,500.0,500.0,500.0,0],["2019-11-29",600.0,600.0,600.0,600.0,100],["2019-12-02",600.0,600.0,600.0,600.0,0],["2019-12-03",600.0,600.0,600.0,600.0,0],["2019-12-04",600.0,600.0,600.0,600.0,0],["2019-12-05",600.0,600.0,600.0,600.0,0],["2019-12-06",700.0,700.0,700.0,700.0,100],["2019-12-09",700.0,700.0,700.0,700.0,0],["2019-12-10",700.0,700.0,700.0,700.0,0],["2019-12-11",700.0,700.0,700.0,700.0,0],["2019-12-12",700.0,700.0,700.0,700.0,0],["2019-12-13",700.0,700.0,700.0,700.0,0],["2019-12-16",700.0,700.0,700.0,700.0,0],["2019-12-17",700.0,700.0,700.0,700.0,0],["2019-12-18",700.0,700.0,700.0,700.0,0],["2019-12-19",700.0,700.0,700.0,700.0,0],["2019-12-20",600.0,600.0,600.0,600.0,200],["2019-12-23",600.0,600.0,600.0,600.0,0],["2019-12-24",600.0,600.0,600.0,600.0,0],["2019-12-25",600.0,600.0,600.0,600.0,0],["2019-12-26",600.0,600.0,600.0,600.0,0],["2019-12-27",500.0,600.0,500.0,500.0,3700],["2019-12-30",600.0,600.0,600.0,600.0,0],["2019-12-31",600.0,600.0,600.0,600.0,0],["2020-01-02",600.0,600.0,600.0,600.0,0],["2020-01-03",700.0,700.0,700.0,700.0,9600],["2020-01-06",700.0,700.0,700.0,700.0,0],["2020-01-07",700.0,700.0,700.0,700.0,0],["2020-01-08",700.0,700.0,700.0,700.0,0],["2020-01-09",700.0,700.0,700.0,700.0,0],["2020-01-10",700.0,700.0,700.0,700.0,0],["2020-01-13",700.0,700.0,700.0,700.0,0],["2020-01-14",700.0,700.0,700.0,700.0,0],["2020-01-15",700.0,700.0,700.0,700.0,0],["2020-01-16",700.0,700.0,700.0,700.0,0],["2020-01-17",800.0,800.0,800.0,800.0,13000],["2020-01-20",800.0,800.0,800.0,800.0,0],["2020-01-21",800.0,800.0,800.0,800.0,0],["2020-01-22",800.0,800.0,800.0,800.0,0],["2020-01-30",800.0,800.0,800.0,800.0,0],["2020-01-31",800.0,900.0,800.0,800.0,2400],["2020-02-03",900.0,900.0,900.0,900.0,0],["2020-02-04",900.0,900.0,900.0,900.0,0],["2020-02-05",900.0,900.0,900.0,900.0,0],["2020-02-06",900.0,900.0,900.0,900.0,0],["2020-02-07",1000.0,1000.0,900.0,900.0,1800],["2020-02-10",1000.0,1000.0,1000.0,1000.0,0],["2020-02-11",1000.0,1000.0,1000.0,1000.0,0],["2020-02-12",1000.0,1000.0,1000.0,1000.0,0],["2020-02-13",1000.0,1000.0,1000.0,1000.0,0],["2020-02-14",1000.0,1000.0,1000.0,1000.0,0],["2020-02-17",1000.0,1000.0,1000.0,1000.0,0],["2020-02-18",1000.0,1000.0,1000.0,1000.0,0],["2020-02-19",1000.0,1000.0,1000.0,1000.0,0],["2020-02-20",1000.0,1000.0,1000.0,1000.0,0],["2020-02-21",1100.0,1100.0,1100.0,1100.0,5100],["2020-02-24",1100.0,1100.0,1100.0,1100.0,0],["2020-02-25",1100.0,1100.0,1100.0,1100.0,0],["2020-02-26",1100.0,1100.0,1100.0,1100.0,0],["2020-02-27",1100.0,1100.0,1100.0,1100.0,0],["2020-02-28",1200.0,1200.0,1000.0,1100.0,51000],["2020-03-02",1100.0,1100.0,1100.0,1100.0,0],["2020-03-03",1100.0,1100.0,1100.0,1100.0,0],["2020-03-04",1100.0,1100.0,1100.0,1100.0,0],["2020-03-05",1100.0,1100.0,1100.0,1100.0,0],["2020-03-06",1200.0,1200.0,1200.0,1200.0,16000],["2020-03-09",1200.0,1200.0,1200.0,1200.0,0],["2020-03-10",1200.0,1200.0,1200.0,1200.0,0],["2020-03-11",1200.0,1200.0,1200.0,1200.0,0],["2020-03-12",1200.0,1200.0,1200.0,1200.0,0],["2020-03-13",1200.0,1200.0,1100.0,1200.0,2500],["2020-03-16",1200.0,1200.0,1200.0,1200.0,0],["2020-03-17",1200.0,1200.0,1200.0,1200.0,0],["2020-03-18",1200.0,1200.0,1200.0,1200.0,0],["2020-03-19",1200.0,1200.0,1200.0,1200.0,0],["2020-03-20",1200.0,1300.0,1200.0,1200.0,41700],["2020-03-23",1300.0,1300.0,1300.0,1300.0,0],["2020-03-24",1300.0,1300.0,1300.0,1300.0,0],["2020-03-25",1300.0,1300.0,1300.0,1300.0,0],["2020-03-26",1300.0,1300.0,1300.0,1300.0,0],["2020-03-27",1200.0,1200.0,1200.0,1200.0,12000],["2020-03-30",1200.0,1200.0,1200.0,1200.0,0],["2020-03-31",1200.0,1200.0,1200.0,1200.0,0],["2020-04-01",1200.0,1200.0,1200.0,1200.0,0],["2020-04-03",1100.0,1200.0,1100.0,1100.0,672500],["2020-04-06",1100.0,1100.0,1100.0,1100.0,0],["2020-04-07",1200.0,1200.0,1100.0,1100.0,5100],["2020-04-08",1200.0,1200.0,1200.0,1200.0,100],["2020-04-09",1200.0,1200.0,1200.0,1200.0,1500],["2020-04-10",1200.0,1200.0,1100.0,1100.0,800],["2020-04-13",1200.0,1200.0,1200.0,1200.0,600],["2020-04-14",1100.0,1100.0,1100.0,1100.0,1200],["2020-04-15",1100.0,1100.0,1000.0,1000.0,5300],["2020-04-16",1000.0,1000.0,1000.0,1000.0,0],["2020-04-17",1000.0,1100.0,900.0,900.0,21500],["2020-04-20",1000.0,1000.0,1000.0,1000.0,10500],["2020-04-21",1000.0,1100.0,1000.0,1000.0,6000],["2020-04-22",1000.0,1000.0,900.0,1000.0,29200],["2020-04-23",1000.0,1000.0,800.0,800.0,39600],["2020-04-24",900.0,900.0,800.0,800.0,24300],["2020-04-27",1000.0,1000.0,1000.0,1000.0,15000],["2020-04-28",1000.0,1000.0,900.0,1000.0,23600],["2020-04-29",1000.0,1000.0,1000.0,1000.0,1000],["2020-05-04",1000.0,1000.0,1000.0,1000.0,0],["2020-05-05",900.0,1000.0,900.0,900.0,119800],["2020-05-06",800.0,900.0,800.0,900.0,14100],["2020-05-07",800.0,900.0,800.0,900.0,18600],["2020-05-08",900.0,900.0,800.0,800.0,51300],["2020-05-11",900.0,900.0,700.0,900.0,56400],["2020-05-12",800.0,800.0,700.0,800.0,28000],["2020-05-13",900.0,900.0,800.0,900.0,16400],["2020-05-14",900.0,1000.0,900.0,1000.0,176000],["2020-05-15",1100.0,1100.0,1000.0,1000.0,43800],["2020-05-18",1000.0,1100.0,1000.0,1000.0,110600],["2020-05-19",1000.0,1100.0,900.0,900.0,97600],["2020-05-20",900.0,1000.0,900.0,900.0,77300],["2020-05-21",800.0,900.0,800.0,800.0,22800],["2020-05-22",800.0,900.0,700.0,700.0,52700],["2020-05-25",800.0,800.0,700.0,800.0,130900],["2020-05-26",800.0,800.0,700.0,800.0,64400],["2020-05-27",900.0,900.0,900.0,900.0,111700],["2020-05-28",1000.0,1000.0,1000.0,1000.0,254300],["2020-05-29",1100.0,1100.0,1100.0,1100.0,128700],["2020-06-01",1200.0,1200.0,1200.0,1200.0,128100],["2020-06-02",1300.0,1300.0,1300.0,1300.0,277600],["2020-06-03",1400.0,1400.0,1200.0,1300.0,118400],["2020-06-04",1200.0,1400.0,1200.0,1400.0,296800],["2020-06-05",1400.0,1600.0,1400.0,1600.0,345700],["2020-06-08",1700.0,1700.0,1400.0,1500.0,88200],["2020-06-09",1500.0,1600.0,1300.0,1500.0,142900],["2020-06-10",1200.0,1600.0,1200.0,1600.0,134800],["2020-06-11",1500.0,1600.0,1400.0,1600.0,100000],["2020-06-12",1300.0,1500.0,1300.0,1400.0,33300],["2020-06-15",1300.0,1400.0,1300.0,1300.0,70300],["2020-06-16",1400.0,1400.0,1200.0,1200.0,140900],["2020-06-17",1200.0,1200.0,1100.0,1200.0,64400],["2020-06-18",1100.0,1200.0,1100.0,1200.0,89700],["2020-06-19",1200.0,1300.0,1100.0,1300.0,58000],["2020-06-22",1100.0,1100.0,1100.0,1100.0,26600],["2020-06-23",1100.0,1100.0,1000.0,1000.0,175000],["2020-06-24",1100.0,1100.0,1100.0,1100.0,49900],["2020-06-25",1100.0,1200.0,1000.0,1100.0,35200],["2020-06-26",1100.0,1200.0,1100.0,1200.0,38600],["2020-06-29",1100.0,1100.0,1000.0,1000.0,91500],["2020-06-30",1100.0,1100.0,1000.0,1000.0,96700],["2020-07-01",1000.0,1100.0,1000.0,1100.0,12100],["2020-07-02",1000.0,1000.0,1000.0,1000.0,11000],["2020-07-03",1000.0,1100.0,1000.0,1100.0,16400],["2020-07-06",1100.0,1100.0,900.0,1000.0,15600],["2020-07-07",1000.0,1000.0,1000.0,1000.0,5300],["2020-07-08",1000.0,1000.0,1000.0,1000.0,15700],["2020-07-09",1000.0,1100.0,1000.0,1100.0,8400],["2020-07-10",1000.0,1000.0,1000.0,1000.0,17500],["2020-07-13",1000.0,1000.0,1000.0,1000.0,1000],["2020-07-14",1000.0,1000.0,1000.0,1000.0,300],["2020-07-15",900.0,900.0,900.0,900.0,15800],["2020-07-16",900.0,900.0,900.0,900.0,23400],["2020-07-17",1000.0,1000.0,900.0,900.0,400],["2020-07-20",900.0,900.0,900.0,900.0,9700],["2020-07-21",900.0,900.0,800.0,800.0,7500],["2020-07-22",800.0,900.0,800.0,900.0,21100],["2020-07-23",900.0,900.0,900.0,900.0,43600],["2020-07-24",1000.0,1000.0,900.0,1000.0,69600],["2020-07-27",1000.0,1100.0,1000.0,1000.0,34000],["2020-07-28",900.0,1000.0,900.0,1000.0,20200],["2020-07-29",900.0,1000.0,900.0,900.0,49900],["2020-07-30",1000.0,1000.0,1000.0,1000.0,700],["2020-07-31",900.0,1000.0,900.0,1000.0,17100],["2020-08-03",900.0,1000.0,900.0,1000.0,51700],["2020-08-04",1000.0,1000.0,1000.0,1000.0,70900],["2020-08-05",1100.0,1100.0,1000.0,1100.0,9600],["2020-08-06",1100.0,1200.0,1000.0,1100.0,90000],["2020-08-07",1000.0,1100.0,1000.0,1100.0,16700],["2020-08-10",1000.0,1200.0,1000.0,1100.0,118900],["2020-08-11",1100.0,1200.0,1000.0,1100.0,9100],["2020-08-12",1100.0,1200.0,1100.0,1100.0,31400],["2020-08-13",1000.0,1100.0,1000.0,1100.0,27100],["2020-08-14",1000.0,1000.0,1000.0,1000.0,4400],["2020-08-17",1100.0,1100.0,900.0,1100.0,1900],["2020-08-18",1000.0,1000.0,900.0,900.0,16900],["2020-08-19",1000.0,1000.0,1000.0,1000.0,39900],["2020-08-20",1100.0,1100.0,1100.0,1100.0,100],["2020-08-21",1100.0,1100.0,1000.0,1100.0,73600],["2020-08-24",1000.0,1100.0,1000.0,1100.0,17100],["2020-08-25",1000.0,1100.0,1000.0,1100.0,6600],["2020-08-26",1000.0,1100.0,1000.0,1100.0,48000],["2020-08-27",1000.0,1000.0,1000.0,1000.0,63200],["2020-08-28",1100.0,1100.0,1100.0,1100.0,2900],["2020-08-31",1000.0,1100.0,1000.0,1000.0,59500],["2020-09-01",1000.0,1000.0,1000.0,1000.0,17100],["2020-09-03",1000.0,1100.0,1000.0,1000.0,1800],["2020-09-04",1000.0,1000.0,900.0,1000.0,13200],["2020-09-07",1000.0,1100.0,1000.0,1100.0,58000],["2020-09-08",1100.0,1200.0,1100.0,1200.0,90600],["2020-09-09",1100.0,1200.0,1100.0,1100.0,27800],["2020-09-10",1100.0,1200.0,1100.0,1100.0,15300],["2020-09-11",1100.0,1200.0,1100.0,1100.0,41600],["2020-09-14",1100.0,1100.0,1100.0,1100.0,64900],["2020-09-15",1100.0,1100.0,1000.0,1000.0,10100],["2020-09-16",1100.0,1200.0,1000.0,1200.0,295800],["2020-09-17",1200.0,1300.0,1100.0,1200.0,26800],["2020-09-18",1200.0,1200.0,1200.0,1200.0,200],["2020-09-21",1100.0,1100.0,1100.0,1100.0,98700],["2020-09-22",1100.0,1200.0,1100.0,1100.0,42400],["2020-09-23",1200.0,1200.0,1200.0,1200.0,100],["2020-09-24",1100.0,1200.0,1100.0,1200.0,2200],["2020-09-25",1200.0,1200.0,1200.0,1200.0,4000],["2020-09-28",1100.0,1200.0,1100.0,1200.0,23900],["2020-09-29",1100.0,1100.0,1000.0,1000.0,5100],["2020-09-30",1000.0,1000.0,1000.0,1000.0,7000],["2020-10-01",1000.0,1100.0,1000.0,1100.0,27400],["2020-10-02",1100.0,1100.0,1100.0,1100.0,11700],["2020-10-05",1100.0,1100.0,1000.0,1000.0,142000],["2020-10-06",1100.0,1100.0,1000.0,1100.0,1500],["2020-10-07",1100.0,1200.0,1100.0,1200.0,52400],["2020-10-08",1100.0,1200.0,1100.0,1200.0,42200],["2020-10-09",1100.0,1100.0,1100.0,1100.0,22600],["2020-10-12",1100.0,1200.0,1100.0,1200.0,12300],["2020-10-13",1200.0,1200.0,1100.0,1100.0,7400],["2020-10-14",1000.0,1000.0,1000.0,1000.0,38000],["2020-10-15",1100.0,1100.0,1100.0,1100.0,400],["2020-10-16",1100.0,1100.0,1000.0,1000.0,47700],["2020-10-19",1000.0,1000.0,900.0,1000.0,72100],["2020-10-20",900.0,1100.0,900.0,1100.0,4900],["2020-10-21",1100.0,1100.0,900.0,900.0,51300],["2020-10-22",900.0,1000.0,900.0,1000.0,3500],["2020-10-23",1000.0,1000.0,1000.0,1000.0,21300],["2020-10-26",900.0,1000.0,900.0,1000.0,55100],["2020-10-27",1000.0,1000.0,900.0,900.0,11200],["2020-10-28",1100.0,1100.0,900.0,900.0,247300],["2020-10-29",1000.0,1000.0,900.0,900.0,1000],["2020-10-30",900.0,1000.0,900.0,900.0,37600],["2020-11-02",800.0,900.0,800.0,900.0,200],["2020-11-03",900.0,900.0,800.0,900.0,61600],["2020-11-04",900.0,900.0,800.0,900.0,7800],["2020-11-05",1000.0,1000.0,800.0,800.0,61900],["2020-11-06",900.0,1000.0,800.0,800.0,20800],["2020-11-09",900.0,900.0,800.0,800.0,99100],["2020-11-10",800.0,900.0,800.0,900.0,400],["2020-11-11",900.0,900.0,900.0,900.0,100],["2020-11-12",900.0,900.0,900.0,900.0,0],["2020-11-13",900.0,900.0,800.0,800.0,209500],["2020-11-16",900.0,900.0,800.0,800.0,5400],["2020-11-17",800.0,800.0,800.0,800.0,1000],["2020-11-18",800.0,800.0,800.0,800.0,6600],["2020-11-19",800.0,800.0,800.0,800.0,10800],["2020-11-20",800.0,800.0,800.0,800.0,1000],["2020-11-23",900.0,900.0,900.0,900.0,100],["2020-11-24",800.0,900.0,800.0,900.0,31300],["2020-11-25",800.0,900.0,800.0,900.0,12100],["2020-11-26",900.0,900.0,900.0,900.0,100],["2020-11-27",900.0,900.0,900.0,900.0,500],["2020-11-30",900.0,900.0,900.0,900.0,100],["2020-12-01",800.0,900.0,800.0,900.0,11800],["2020-12-02",800.0,800.0,800.0,800.0,33000],["2020-12-03",800.0,900.0,800.0,900.0,9700],["2020-12-04",900.0,900.0,800.0,800.0,700],["2020-12-07",800.0,800.0,800.0,800.0,2500],["2020-12-08",800.0,900.0,800.0,800.0,19000],["2020-12-09",800.0,900.0,800.0,900.0,193200],["2020-12-10",900.0,900.0,800.0,900.0,15200],["2020-12-11",900.0,900.0,900.0,900.0,10300],["2020-12-14",900.0,900.0,900.0,900.0,58900],["2020-12-15",1000.0,1000.0,900.0,900.0,9500],["2020-12-16",1000.0,1000.0,800.0,900.0,45700],["2020-12-17",900.0,1000.0,900.0,1000.0,48600],["2020-12-18",1000.0,1000.0,1000.0,1000.0,315000],["2020-12-21",1100.0,1100.0,1100.0,1100.0,225300],["2020-12-22",1200.0,1200.0,1100.0,1200.0,194100],["2020-12-23",1300.0,1300.0,1200.0,1300.0,210600],["2020-12-24",1200.0,1200.0,1200.0,1200.0,22200],["2020-12-25",1100.0,1200.0,1100.0,1200.0,326700],["2020-12-28",1200.0,1200.0,1000.0,1200.0,43500],["2020-12-29",1100.0,1200.0,1100.0,1200.0,41400],["2020-12-30",1200.0,1200.0,1100.0,1200.0,165700],["2020-12-31",1200.0,1300.0,1200.0,1300.0,183600],["2021-01-04",1300.0,1300.0,1300.0,1300.0,439200],["2021-01-05",1400.0,1400.0,1400.0,1400.0,203200],["2021-01-06",1600.0,1600.0,1600.0,1600.0,225000],["2021-01-07",1800.0,1800.0,1800.0,1800.0,87700],["2021-01-08",2000.0,2000.0,1800.0,2000.0,608000],["2021-01-11",2000.0,2100.0,1700.0,1900.0,165500],["2021-01-12",1900.0,2000.0,1600.0,1900.0,346400],["2021-01-13",1700.0,1700.0,1500.0,1700.0,167400],["2021-01-14",1700.0,1800.0,1600.0,1700.0,58900],["2021-01-15",1600.0,1900.0,1600.0,1900.0,253100],["2021-01-18",2000.0,2000.0,1900.0,2000.0,531900],["2021-01-19",2100.0,2300.0,1900.0,2300.0,541100],["2021-01-20",2300.0,2300.0,2000.0,2200.0,268800],["2021-01-21",2200.0,2400.0,2200.0,2400.0,654800],["2021-01-22",2700.0,2700.0,2600.0,2700.0,373400],["2021-01-25",3100.0,3100.0,3000.0,3100.0,448200],["2021-01-26",3500.0,3500.0,2900.0,3500.0,1105700],["2021-01-27",3800.0,3800.0,2900.0,2900.0,778200],["2021-01-28",2600.0,2600.0,2600.0,2600.0,172300],["2021-01-29",2300.0,2600.0,2300.0,2300.0,345800],["2021-02-01",2000.0,2300.0,2000.0,2000.0,398900],["2021-02-02",1700.0,1700.0,1700.0,1700.0,195100],["2021-02-03",1500.0,1900.0,1500.0,1900.0,360600],["2021-02-04",2100.0,2100.0,2100.0,2100.0,64600],["2021-02-05",2400.0,2400.0,2400.0,2400.0,99400],["2021-02-08",2700.0,2700.0,2300.0,2600.0,708600],["2021-02-09",2500.0,2700.0,2400.0,2600.0,190900],["2021-02-17",2600.0,2700.0,2300.0,2400.0,235800],["2021-02-18",2500.0,2500.0,2200.0,2500.0,334400],["2021-02-19",2500.0,2500.0,2300.0,2400.0,190700],["2021-02-22",2400.0,2400.0,2200.0,2300.0,141900],["2021-02-23",2000.0,2400.0,2000.0,2400.0,113400],["2021-02-24",2400.0,2400.0,2200.0,2300.0,61100],["2021-02-25",2300.0,2400.0,2200.0,2400.0,188000],["2021-02-26",2400.0,2500.0,2300.0,2500.0,140200],["2021-03-01",2500.0,2700.0,2400.0,2700.0,374600],["2021-03-02",2700.0,2900.0,2700.0,2900.0,354800],["2021-03-03",3100.0,3300.0,3100.0,3300.0,896400],["2021-03-04",3600.0,3700.0,3000.0,3700.0,585200],["2021-03-05",3900.0,4100.0,3500.0,3700.0,330100],["2021-03-08",3500.0,3600.0,3200.0,3300.0,615400],["2021-03-09",3100.0,3500.0,2900.0,3500.0,288900],["2021-03-10",3300.0,3600.0,3200.0,3600.0,356600],["2021-03-11",3600.0,4000.0,3500.0,3500.0,231000],["2021-03-12",3500.0,3500.0,3300.0,3500.0,130600],["2021-03-15",3500.0,3500.0,3300.0,3500.0,210500],["2021-03-16",3400.0,3500.0,3300.0,3400.0,244700],["2021-03-17",3400.0,3500.0,3300.0,3400.0,217500],["2021-03-18",3500.0,3500.0,3200.0,3400.0,267300],["2021-03-19",3400.0,3400.0,3200.0,3200.0,223900],["2021-03-22",3400.0,3600.0,3200.0,3600.0,751900],["2021-03-23",3600.0,4000.0,3600.0,4000.0,1035100],["2021-03-24",4300.0,4400.0,4000.0,4400.0,611200],["2021-03-25",4900.0,5000.0,4400.0,5000.0,532700],["2021-03-26",5000.0,5000.0,4200.0,4400.0,1578100],["2021-03-29",4400.0,4900.0,4300.0,4600.0,593300],["2021-03-30",4500.0,5000.0,4500.0,4600.0,424700],["2021-03-31",4700.0,4800.0,4500.0,4700.0,620900],["2021-04-01",4600.0,4800.0,4500.0,4700.0,515400],["2021-04-02",4800.0,4800.0,4400.0,4600.0,635800],["2021-04-05",4600.0,5100.0,4300.0,5100.0,1466700],["2021-04-06",5400.0,5600.0,5200.0,5600.0,544100],["2021-04-07",5600.0,6000.0,5500.0,5700.0,1193300],["2021-04-08",5700.0,5700.0,4900.0,5300.0,1093200],["2021-04-09",5200.0,5600.0,5000.0,5600.0,713600],["2021-04-12",5400.0,6000.0,5400.0,6000.0,934600],["2021-04-13",5900.0,6500.0,5500.0,5800.0,907600],["2021-04-14",5800.0,5900.0,5300.0,5300.0,517900],["2021-04-15",5400.0,5700.0,5300.0,5500.0,575100],["2021-04-16",5400.0,5400.0,4900.0,5200.0,619300],["2021-04-19",5100.0,5200.0,4500.0,4900.0,363500],["2021-04-20",4800.0,5500.0,4800.0,5200.0,451300],["2021-04-22",5200.0,5200.0,4500.0,4900.0,276600],["2021-04-23",4800.0,4800.0,4100.0,4500.0,564500],["2021-04-26",4500.0,4500.0,4000.0,4000.0,199600],["2021-04-27",3900.0,4200.0,3600.0,4000.0,266600],["2021-04-28",3900.0,4300.0,3900.0,4300.0,131800],["2021-04-29",4700.0,4700.0,4500.0,4700.0,141600],["2021-05-04",4500.0,4500.0,4100.0,4300.0,148200],["2021-05-05",4500.0,4500.0,4100.0,4400.0,127000],["2021-05-06",4500.0,4500.0,4300.0,4400.0,172500],["2021-05-07",4400.0,4400.0,4000.0,4100.0,70400],["2021-05-10",4000.0,4000.0,3700.0,4000.0,139600],["2021-05-11",4000.0,4200.0,3800.0,3800.0,362100],["2021-05-12",4100.0,4100.0,3900.0,4000.0,173900],["2021-05-13",4100.0,4100.0,3900.0,4000.0,64500],["2021-05-14",4000.0,4000.0,3600.0,3700.0,437900],["2021-05-17",3800.0,3800.0,3600.0,3700.0,274600],["2021-05-18",3700.0,4100.0,3600.0,4000.0,596200],["2021-05-19",4100.0,4100.0,3700.0,3800.0,204600],["2021-05-20",3800.0,3800.0,3600.0,3700.0,168800],["2021-05-21",3800.0,3800.0,3600.0,3700.0,181700],["2021-05-24",3800.0,3800.0,3600.0,3700.0,112100],["2021-05-25",3800.0,3800.0,3600.0,3600.0,197500],["2021-05-26",3600.0,3700.0,3400.0,3700.0,447400],["2021-05-27",3700.0,3700.0,3300.0,3600.0,482600],["2021-05-28",3700.0,3900.0,3700.0,3800.0,305700],["2021-05-31",3900.0,3900.0,3700.0,3900.0,247300],["2021-06-01",3800.0,3900.0,3600.0,3800.0,84200],["2021-06-02",3800.0,4200.0,3800.0,4200.0,974100],["2021-06-03",4400.0,4800.0,4300.0,4800.0,743400],["2021-06-04",5300.0,5400.0,5000.0,5200.0,1166200],["2021-06-07",5200.0,5200.0,4600.0,4700.0,953500],["2021-06-08",4800.0,4800.0,4100.0,4400.0,613100],["2021-06-09",4400.0,4400.0,3900.0,4300.0,303400],["2021-06-10",4300.0,4700.0,4100.0,4500.0,650000],["2021-06-11",4500.0,4600.0,4300.0,4400.0,299900],["2021-06-14",4400.0,4400.0,4200.0,4400.0,188300],["2021-06-15",4200.0,4300.0,4000.0,4100.0,410100],["2021-06-16",4100.0,4400.0,4100.0,4200.0,180400],["2021-06-17",4300.0,4300.0,4100.0,4300.0,139600],["2021-06-18",4200.0,4400.0,4100.0,4300.0,548100],["2021-06-21",4400.0,4500.0,4300.0,4500.0,534500],["2021-06-22",4500.0,4500.0,4300.0,4400.0,109700],["2021-06-23",4300.0,4400.0,4200.0,4300.0,226300],["2021-06-24",4300.0,4900.0,4300.0,4900.0,1233600],["2021-06-25",5100.0,5400.0,4900.0,4900.0,747400],["2021-06-28",5100.0,5100.0,4700.0,4900.0,364100],["2021-06-29",4900.0,4900.0,4500.0,4700.0,478100],["2021-06-30",4700.0,4800.0,4600.0,4600.0,221200],["2021-07-01",4600.0,4800.0,4500.0,4800.0,428600],["2021-07-02",4800.0,4900.0,4600.0,4800.0,305400],["2021-07-05",4800.0,4900.0,4600.0,4700.0,350500],["2021-07-06",4700.0,4700.0,4500.0,4600.0,201500],["2021-07-07",4600.0,4600.0,4300.0,4600.0,348500],["2021-07-08",4600.0,4600.0,4300.0,4600.0,115000],["2021-07-09",4600.0,4600.0,4000.0,4300.0,334000],["2021-07-12",4600.0,4600.0,3800.0,4100.0,552600],["2021-07-13",4100.0,4200.0,3900.0,4100.0,88400],["2021-07-14",4200.0,4200.0,3900.0,4000.0,420600],["2021-07-15",4100.0,4100.0,4000.0,4100.0,66500],["2021-07-16",4000.0,4100.0,4000.0,4000.0,77700],["2021-07-19",4000.0,4100.0,3700.0,3700.0,251900],["2021-07-20",4300.0,4300.0,3700.0,3900.0,159600],["2021-07-21",4300.0,4300.0,3800.0,4000.0,59500],["2021-07-22",4300.0,4300.0,4000.0,4100.0,44900],["2021-07-23",4400.0,4400.0,3800.0,3800.0,95700],["2021-07-26",4500.0,4500.0,3900.0,4000.0,40900],["2021-07-27",4600.0,4600.0,4000.0,4100.0,126900],["2021-07-28",4600.0,4600.0,3900.0,4100.0,46200],["2021-07-29",4200.0,4200.0,3900.0,4000.0,51400],["2021-07-30",4000.0,4100.0,3900.0,4000.0,91400],["2021-08-02",4400.0,4400.0,3800.0,4000.0,90600],["2021-08-03",4200.0,4200.0,3900.0,3900.0,81500],["2021-08-04",4200.0,4200.0,3800.0,4000.0,201600],["2021-08-05",4100.0,4100.0,4000.0,4000.0,210800],["2021-08-06",4100.0,4400.0,4100.0,4400.0,380200],["2021-08-09",4700.0,4800.0,4300.0,4700.0,494500],["2021-08-10",4800.0,5100.0,4600.0,5100.0,580500],["2021-08-11",5600.0,5600.0,4600.0,4600.0,426500],["2021-08-12",4700.0,4700.0,4400.0,4500.0,281900],["2021-08-13",5000.0,5000.0,4300.0,4500.0,167100],["2021-08-16",4900.0,4900.0,4400.0,4500.0,175100],["2021-08-17",4700.0,4700.0,4300.0,4400.0,110300],["2021-08-18",4900.0,4900.0,4300.0,4500.0,219000],["2021-08-19",4900.0,4900.0,4300.0,4500.0,58800],["2021-08-20",4500.0,4500.0,4200.0,4300.0,202500],["2021-08-23",4300.0,4400.0,4100.0,4100.0,89500],["2021-08-24",4800.0,4800.0,4100.0,4200.0,100600],["2021-08-25",4400.0,4400.0,4000.0,4100.0,156100],["2021-08-26",4400.0,4400.0,4000.0,4200.0,129700],["2021-08-27",4400.0,4400.0,4100.0,4200.0,58100],["2021-08-30",4300.0,4400.0,4100.0,4300.0,110000],["2021-08-31",4400.0,4400.0,4200.0,4300.0,125100],["2021-09-01",4400.0,4500.0,4200.0,4400.0,373200],["2021-09-06",4500.0,4600.0,4300.0,4600.0,518800],["2021-09-07",4500.0,5000.0,4500.0,4500.0,475500],["2021-09-08",4600.0,4600.0,4300.0,4400.0,153800],["2021-09-09",4700.0,4700.0,4200.0,4400.0,269100],["2021-09-10",4900.0,4900.0,4200.0,4500.0,257500],["2021-09-13",4900.0,4900.0,4500.0,4700.0,452800],["2021-09-14",4700.0,4700.0,4500.0,4600.0,470100],["2021-09-15",4700.0,5200.0,4600.0,5200.0,1120300],["2021-09-16",5400.0,5800.0,5400.0,5800.0,1979000],["2021-09-17",5800.0,6600.0,5200.0,6400.0,959600],["2021-09-20",6000.0,6700.0,6000.0,6700.0,1345900],["2021-09-21",7000.0,7500.0,6800.0,7500.0,1377100],["2021-09-22",7500.0,8400.0,7300.0,7900.0,1021000],["2021-09-23",8400.0,8900.0,6700.0,8900.0,2141100],["2021-09-24",9100.0,9200.0,8900.0,9200.0,1663700],["2021-09-27",10500.0,10500.0,9200.0,10500.0,957100],["2021-09-28",10400.0,11900.0,9000.0,9900.0,784900],["2021-09-29",10000.0,10000.0,8900.0,9400.0,1161500],["2021-09-30",10200.0,10200.0,9100.0,9400.0,239800],["2021-10-01",10200.0,10200.0,9300.0,9500.0,146520],["2021-10-04",10200.0,10200.0,8700.0,8900.0,365800],["2021-10-05",10000.0,10000.0,8500.0,8700.0,413300],["2021-10-06",10000.0,10000.0,8500.0,8700.0,184800],["2021-10-07",8900.0,8900.0,8500.0,8600.0,131400],["2021-10-08",9200.0,9200.0,7900.0,8100.0,390500],["2021-10-11",9300.0,9300.0,8000.0,8100.0,170000],["2021-10-12",8400.0,8400.0,7700.0,8100.0,265300],["2021-10-13",9000.0,9200.0,8000.0,9200.0,431200],["2021-10-14",10000.0,10100.0,9400.0,10100.0,386500],["2021-10-15",10500.0,11300.0,10000.0,10000.0,403400],["2021-10-18",11000.0,11000.0,9200.0,9600.0,252400],["2021-10-19",11200.0,11200.0,9300.0,9600.0,152000],["2021-10-20",9900.0,9900.0,9400.0,9500.0,99500],["2021-10-21",9800.0,9800.0,9300.0,9500.0,116000],["2021-10-22",9800.0,9800.0,9300.0,9500.0,111700],["2021-10-25",9800.0,9800.0,9200.0,9500.0,152900],["2021-10-26",10800.0,10800.0,9200.0,9500.0,118100],["2021-10-27",9700.0,9700.0,9000.0,9300.0,265300],["2021-10-28",10300.0,10300.0,9000.0,9200.0,186700],["2021-10-29",10300.0,10300.0,8800.0,8900.0,204800],["2021-11-01",9000.0,10300.0,8800.0,9800.0,411900],["2021-11-02",10000.0,10000.0,9300.0,9400.0,171600],["2021-11-03",10000.0,10000.0,8800.0,8900.0,319200],["2021-11-04",9200.0,9200.0,8300.0,8600.0,238300],["2021-11-05",9200.0,9200.0,8300.0,8900.0,230100],["2021-11-08",9200.0,9200.0,8600.0,8800.0,87100],["2021-11-09",9100.0,9100.0,8500.0,8800.0,124800],["2021-11-10",9000.0,9000.0,8600.0,8900.0,169700],["2021-11-11",9200.0,9200.0,8600.0,8700.0,241100],["2021-11-12",9200.0,9200.0,8600.0,8900.0,219000],["2021-11-15",9200.0,9800.0,8900.0,9700.0,539900],["2021-11-16",9900.0,10300.0,9800.0,10000.0,649600],["2021-11-17",10400.0,10400.0,9300.0,9600.0,292600],["2021-11-18",10100.0,10100.0,9300.0,9500.0,487300],["2021-11-19",10100.0,10100.0,8600.0,9000.0,434100],["2021-11-22",9900.0,9900.0,8500.0,8700.0,189300],["2021-11-23",9900.0,9900.0,8000.0,8300.0,271900],["2021-11-24",9200.0,9200.0,8300.0,8700.0,113500],["2021-11-25",9100.0,9100.0,8200.0,8400.0,176100],["2021-11-26",8700.0,9100.0,8200.0,8500.0,238900],["2021-11-29",8800.0,8800.0,8000.0,8300.0,221800],["2021-11-30",9300.0,9300.0,8200.0,8400.0,186000],["2021-12-01",8600.0,8600.0,8200.0,8400.0,114800],["2021-12-02",8600.0,8600.0,8300.0,8500.0,174100],["2021-12-03",8800.0,8800.0,8000.0,8200.0,163000],["2021-12-06",8600.0,8600.0,7600.0,7600.0,236400],["2021-12-07",8300.0,8300.0,7400.0,7800.0,178500],["2021-12-08",8200.0,8200.0,7500.0,7800.0,104500],["2021-12-09",7500.0,7800.0,7500.0,7800.0,119900],["2021-12-10",7900.0,7900.0,7200.0,7300.0,222600],["2021-12-13",8500.0,8500.0,7200.0,7300.0,312700],["2021-12-14",8000.0,8000.0,7300.0,7600.0,129400],["2021-12-15",7700.0,7700.0,7200.0,7500.0,155500],["2021-12-16",7800.0,7800.0,7300.0,7400.0,104800],["2021-12-17",7100.0,7500.0,7100.0,7300.0,304300],["2021-12-20",7600.0,7600.0,7100.0,7200.0,166900],["2021-12-21",7500.0,7500.0,6500.0,6700.0,441400],["2021-12-22",7400.0,7400.0,6700.0,7000.0,206600],["2021-12-23",7300.0,7300.0,6600.0,6900.0,237100],["2021-12-24",6900.0,7000.0,6600.0,6900.0,220500],["2021-12-27",7000.0,7000.0,6800.0,7000.0,127700],["2021-12-28",7000.0,7800.0,6800.0,7600.0,490600],["2021-12-29",7800.0,8000.0,7500.0,7800.0,376100],["2021-12-30",8100.0,8100.0,7400.0,7600.0,342400],["2021-12-31",7700.0,7700.0,7300.0,7500.0,141800],["2022-01-04",7600.0,7600.0,7200.0,7400.0,177500],["2022-01-05",7600.0,7600.0,7200.0,7300.0,240500],["2022-01-06",7500.0,7500.0,7100.0,7400.0,168400],["2022-01-07",7600.0,8300.0,7200.0,8300.0,976500],["2022-01-10",8600.0,9000.0,8300.0,8700.0,430900],["2022-01-11",8800.0,8800.0,7800.0,8300.0,230700],["2022-01-12",8600.0,8600.0,7400.0,7700.0,191600],["2022-01-13",8200.0,8200.0,6600.0,6700.0,412300],["2022-01-14",7500.0,7500.0,6500.0,7200.0,232200],["2022-01-17",7900.0,7900.0,6900.0,6900.0,89300],["2022-01-18",7500.0,7500.0,6200.0,6400.0,250900],["2022-01-19",6700.0,6700.0,5400.0,5900.0,136800],["2022-01-20",6500.0,6500.0,5700.0,6500.0,123100],["2022-01-21",7200.0,7200.0,6600.0,6700.0,134900],["2022-01-24",7500.0,7500.0,6000.0,6300.0,72300],["2022-01-25",6800.0,6800.0,6000.0,6300.0,52900],["2022-01-26",6900.0,6900.0,6000.0,6100.0,46200],["2022-01-27",6700.0,6700.0,6000.0,6000.0,33700],["2022-01-28",6700.0,6700.0,5800.0,6100.0,71600],["2022-02-07",6100.0,6500.0,6100.0,6500.0,44400],["2022-02-08",6800.0,6800.0,6300.0,6500.0,52000],["2022-02-09",6400.0,6400.0,6200.0,6300.0,114300],["2022-02-10",6300.0,6500.0,6300.0,6500.0,104100],["2022-02-11",6400.0,6400.0,6100.0,6300.0,60700],["2022-02-14",6400.0,6400.0,6100.0,6300.0,50800],["2022-02-15",6300.0,6600.0,6300.0,6400.0,83500],["2022-02-16",6500.0,6500.0,6400.0,6400.0,105000],["2022-02-17",6400.0,6500.0,6400.0,6500.0,84500],["2022-02-18",6400.0,6500.0,6300.0,6500.0,80600],["2022-02-21",6400.0,6600.0,6400.0,6600.0,143800],["2022-02-22",6500.0,6600.0,6300.0,6500.0,161400],["2022-02-23",6600.0,6700.0,6500.0,6700.0,115400],["2022-02-24",6600.0,6800.0,6300.0,6700.0,173400],["2022-02-25",6500.0,6600.0,6400.0,6500.0,58800],["2022-02-28",6500.0,6500.0,6200.0,6400.0,140000],["2022-03-01",6400.0,6600.0,6300.0,6500.0,136700],["2022-03-02",6500.0,7300.0,6300.0,7300.0,657300],["2022-03-03",8000.0,8000.0,7500.0,8000.0,303900],["2022-03-04",9000.0,9200.0,7700.0,8000.0,573400],["2022-03-07",7900.0,8100.0,7200.0,7600.0,667900],["2022-03-08",7500.0,8700.0,7300.0,8100.0,529000],["2022-03-09",8200.0,8200.0,7400.0,7700.0,265000],["2022-03-10",7700.0,8200.0,7700.0,8100.0,346600],["2022-03-11",8100.0,8700.0,7700.0,8200.0,492600],["2022-03-14",8200.0,8200.0,7500.0,7800.0,289200],["2022-03-15",7800.0,7800.0,7400.0,7700.0,136400],["2022-03-16",7700.0,8000.0,7500.0,7600.0,159800],["2022-03-17",7700.0,8500.0,7600.0,7900.0,200300],["2022-03-18",7800.0,8000.0,7700.0,7700.0,127300],["2022-03-21",7800.0,8000.0,7400.0,7800.0,252900],["2022-03-22",7700.0,7900.0,7600.0,7800.0,220500],["2022-03-23",7800.0,7800.0,7600.0,7600.0,261900],["2022-03-24",7700.0,7800.0,7700.0,7800.0,134300],["2022-03-25",7800.0,7900.0,7700.0,7900.0,128800],["2022-03-28",7800.0,8500.0,7800.0,8300.0,857000],["2022-03-29",8300.0,8800.0,8300.0,8700.0,712400],["2022-03-30",8600.0,8600.0,8000.0,8200.0,407600],["2022-03-31",8000.0,8100.0,7700.0,7700.0,251800],["2022-04-01",7900.0,7900.0,6800.0,7700.0,393600],["2022-04-04",7600.0,7800.0,7400.0,7500.0,115400],["2022-04-05",7500.0,7600.0,7000.0,7300.0,303300],["2022-04-06",7200.0,7300.0,7000.0,7200.0,172500],["2022-04-07",7100.0,7100.0,6900.0,7000.0,93500],["2022-04-08",7000.0,7200.0,6800.0,6900.0,110100],["2022-04-12",6900.0,6900.0,6200.0,6200.0,187000],["2022-04-13",6500.0,6600.0,6200.0,6600.0,118600],["2022-04-14",6800.0,6800.0,6500.0,6600.0,42200],["2022-04-15",6700.0,6700.0,6300.0,6500.0,82500],["2022-04-18",6500.0,6700.0,6100.0,6200.0,132700],["2022-04-19",6200.0,6500.0,5800.0,5900.0,109300],["2022-04-20",6000.0,6000.0,5200.0,5200.0,175800],["2022-04-21",5200.0,5200.0,4600.0,4600.0,277200],["2022-04-22",4100.0,5100.0,4000.0,4800.0,114900],["2022-04-25",4700.0,4900.0,4300.0,4700.0,105200],["2022-04-26",4300.0,4800.0,4200.0,4700.0,77200],["2022-04-27",4800.0,4800.0,4600.0,4800.0,82100],["2022-04-28",4800.0,5100.0,4700.0,5000.0,83500],["2022-04-29",5000.0,5300.0,5000.0,5200.0,92500],["2022-05-04",5400.0,5400.0,5100.0,5200.0,59200],["2022-05-05",5200.0,5300.0,5000.0,5000.0,52300],["2022-05-06",5100.0,5100.0,4900.0,5000.0,47200],["2022-05-09",4900.0,4900.0,4400.0,4500.0,55400],["2022-05-10",4500.0,4800.0,4400.0,4800.0,29500],["2022-05-11",4900.0,5100.0,4800.0,4800.0,28400],["2022-05-12",4800.0,4900.0,4500.0,4700.0,38600],["2022-05-13",4700.0,4700.0,4000.0,4300.0,90400],["2022-05-16",4800.0,4800.0,4300.0,4500.0,30100],["2022-05-17",4600.0,4800.0,4400.0,4700.0,53700],["2022-05-18",4700.0,4800.0,4500.0,4600.0,50100],["2022-05-19",4500.0,4700.0,4500.0,4700.0,33600],["2022-05-20",4700.0,4700.0,4500.0,4500.0,36000],["2022-05-23",4700.0,4700.0,4300.0,4400.0,24900],["2022-05-24",4400.0,4600.0,4400.0,4600.0,25200],["2022-05-25",4500.0,4500.0,4100.0,4400.0,184600],["2022-05-26",4500.0,4500.0,4300.0,4500.0,30900],["2022-05-27",4400.0,4600.0,4400.0,4600.0,63100],["2022-05-30",4400.0,4700.0,4400.0,4600.0,94800],["2022-05-31",4500.0,4700.0,4500.0,4700.0,54300],["2022-06-01",4600.0,4600.0,4400.0,4600.0,20200],["2022-06-02",4500.0,4600.0,4400.0,4400.0,46600],["2022-06-03",4400.0,4500.0,4300.0,4400.0,42600],["2022-06-06",4300.0,4400.0,4300.0,4300.0,34400],["2022-06-07",4300.0,4400.0,3800.0,4100.0,158100],["2022-06-08",4000.0,4400.0,4000.0,4300.0,69300],["2022-06-09",4400.0,4400.0,4200.0,4200.0,16500],["2022-06-10",4200.0,4300.0,4100.0,4100.0,77900],["2022-06-13",4000.0,4000.0,3600.0,3800.0,126600],["2022-06-14",3700.0,3700.0,3200.0,3700.0,44200],["2022-06-15",3700.0,3700.0,3200.0,3400.0,42800],["2022-06-16",3400.0,3400.0,3300.0,3400.0,40200],["2022-06-17",3300.0,3300.0,2900.0,2900.0,103200],["2022-06-20",3100.0,3200.0,3000.0,3000.0,25700],["2022-06-21",3100.0,3100.0,2700.0,3000.0,31000],["2022-06-22",3100.0,3100.0,2900.0,3100.0,28800],["2022-06-23",3000.0,3300.0,3000.0,3200.0,21000],["2022-06-24",3200.0,3200.0,3000.0,3000.0,15300],["2022-06-27",3100.0,3200.0,3000.0,3200.0,25500],["2022-06-28",3100.0,3200.0,2900.0,3100.0,51300],["2022-06-29",3100.0,3500.0,3000.0,3500.0,185000],["2022-06-30",3600.0,3900.0,3300.0,3700.0,158100],["2022-07-01",3400.0,3500.0,3200.0,3500.0,27000],["2022-07-04",3500.0,3500.0,3300.0,3400.0,25900],["2022-07-05",3400.0,3400.0,3000.0,3100.0,175700],["2022-07-06",3000.0,3200.0,2900.0,3200.0,44900],["2022-07-07",3100.0,3200.0,3000.0,3200.0,28300],["2022-07-08",3100.0,3200.0,3000.0,3100.0,34400],["2022-07-11",3200.0,3300.0,3000.0,3100.0,27200],["2022-07-12",3100.0,3200.0,3100.0,3200.0,29800],["2022-07-13",3300.0,3300.0,3100.0,3300.0,26300],["2022-07-14",3200.0,3300.0,3100.0,3300.0,30000],["2022-07-15",3300.0,3300.0,3200.0,3300.0,37100],["2022-07-18",3300.0,3300.0,3200.0,3300.0,30100],["2022-07-19",3300.0,3300.0,3100.0,3200.0,87900],["2022-07-20",3300.0,3300.0,3200.0,3300.0,53400],["2022-07-21",3300.0,3300.0,3200.0,3300.0,45800],["2022-07-22",3200.0,3300.0,3100.0,3200.0,22000],["2022-07-25",3200.0,3200.0,3100.0,3100.0,32300],["2022-07-26",3100.0,3200.0,3000.0,3200.0,8300],["2022-07-27",3100.0,3200.0,3100.0,3200.0,21700],["2022-07-28",3200.0,3300.0,3100.0,3200.0,61100],["2022-07-29",3300.0,3300.0,3100.0,3100.0,21500],["2022-08-01",3200.0,3200.0,3100.0,3200.0,32700],["2022-08-02",3100.0,3300.0,3100.0,3300.0,109200],["2022-08-03",3200.0,3600.0,3200.0,3600.0,261200],["2022-08-04",3700.0,3800.0,3500.0,3600.0,115000],["2022-08-05",3500.0,3600.0,3400.0,3600.0,127700],["2022-08-08",3500.0,3900.0,3500.0,3800.0,181600],["2022-08-09",3800.0,3800.0,3600.0,3800.0,123000],["2022-08-10",3800.0,3800.0,3500.0,3500.0,129500],["2022-08-11",3700.0,3900.0,3600.0,3700.0,80200],["2022-08-12",3800.0,3800.0,3500.0,3700.0,29000],["2022-08-15",3700.0,3700.0,3500.0,3700.0,76700],["2022-08-16",3600.0,3700.0,3600.0,3700.0,37300],["2022-08-17",3700.0,3700.0,3500.0,3600.0,105500],["2022-08-18",3600.0,3600.0,3500.0,3600.0,20800],["2022-08-19",3500.0,3600.0,3400.0,3400.0,147500],["2022-08-22",3500.0,3500.0,3400.0,3400.0,3700],["2022-08-23",3300.0,3500.0,3300.0,3500.0,39800],["2022-08-24",3400.0,3500.0,3200.0,3400.0,88600],["2022-08-25",3400.0,3500.0,3400.0,3500.0,36600],["2022-08-26",3500.0,3600.0,3400.0,3600.0,42500],["2022-08-29",3600.0,3600.0,3300.0,3400.0,52000],["2022-08-30",3400.0,3500.0,3300.0,3400.0,33000],["2022-08-31",3400.0,3500.0,3300.0,3500.0,69300],["2022-09-05",3400.0,3500.0,3400.0,3400.0,13800],["2022-09-06",3400.0,3400.0,3300.0,3400.0,11900],["2022-09-07",3400.0,3400.0,3200.0,3200.0,67100],["2022-09-08",3300.0,3300.0,3200.0,3300.0,16200],["2022-09-09",3300.0,3400.0,3300.0,3400.0,52700],["2022-09-12",3400.0,3400.0,3300.0,3300.0,40400],["2022-09-13",3400.0,3400.0,3200.0,3300.0,16300],["2022-09-14",3300.0,3300.0,3200.0,3300.0,27700],["2022-09-15",3300.0,3300.0,3200.0,3300.0,34100],["2022-09-16",3200.0,3300.0,3100.0,3100.0,25000],["2022-09-19",3200.0,3200.0,3000.0,3200.0,37800],["2022-09-20",3200.0,3200.0,3000.0,3000.0,18000],["2022-09-21",3100.0,3100.0,3000.0,3100.0,33700],["2022-09-22",3100.0,3300.0,3100.0,3200.0,36600],["2022-09-23",3200.0,3300.0,3100.0,3200.0,19300],["2022-09-26",3100.0,3200.0,3100.0,3100.0,75200],["2022-09-27",3200.0,3200.0,3000.0,3000.0,23300],["2022-09-28",3100.0,3100.0,3000.0,3000.0,10800],["2022-09-29",3100.0,3100.0,3000.0,3000.0,58000],["2022-09-30",3000.0,3000.0,2800.0,2900.0,44500],["2022-10-03",2800.0,2800.0,2600.0,2600.0,38200],["2022-10-04",2900.0,2900.0,2700.0,2700.0,6200],["2022-10-05",2800.0,3000.0,2800.0,3000.0,33700],["2022-10-06",2900.0,2900.0,2800.0,2800.0,30600],["2022-10-07",2700.0,2700.0,2500.0,2500.0,69100],["2022-10-10",2500.0,2600.0,2300.0,2500.0,16200],["2022-10-11",2700.0,2700.0,2400.0,2400.0,19600],["2022-10-12",2400.0,2500.0,2400.0,2500.0,25600],["2022-10-13",2500.0,2500.0,2400.0,2500.0,12100],["2022-10-14",2500.0,2500.0,2300.0,2500.0,19400],["2022-10-17",2400.0,2500.0,2400.0,2500.0,9700],["2022-10-18",2500.0,2600.0,2500.0,2500.0,13600],["2022-10-19",2400.0,2500.0,2400.0,2400.0,11300],["2022-10-20",2400.0,2500.0,2400.0,2500.0,6000],["2022-10-21",2500.0,2500.0,2400.0,2400.0,7600],["2022-10-24",2400.0,2400.0,2300.0,2300.0,121600],["2022-10-25",2200.0,2500.0,2200.0,2300.0,10400],["2022-10-26",2300.0,2300.0,2200.0,2200.0,4900],["2022-10-27",2200.0,2300.0,2200.0,2200.0,25200],["2022-10-28",2500.0,2600.0,2300.0,2300.0,4000],["2022-10-31",2600.0,2600.0,2200.0,2300.0,6300],["2022-11-01",2300.0,2300.0,2300.0,2300.0,4900],["2022-11-02",2300.0,2300.0,2300.0,2300.0,2600],["2022-11-03",2300.0,2400.0,2200.0,2300.0,18600],["2022-11-04",2200.0,2300.0,2200.0,2300.0,20100],["2022-11-07",2200.0,2200.0,2200.0,2200.0,11100],["2022-11-08",2100.0,2200.0,2000.0,2200.0,8100],["2022-11-09",1800.0,2100.0,1800.0,2100.0,2000],["2022-11-10",2000.0,2000.0,1800.0,1900.0,68600],["2022-11-11",1700.0,1900.0,1700.0,1900.0,15700],["2022-11-14",1600.0,2000.0,1600.0,1900.0,1700],["2022-11-15",1900.0,1900.0,1600.0,1600.0,14500],["2022-11-16",1600.0,1800.0,1500.0,1800.0,12700],["2022-11-17",1500.0,1900.0,1500.0,1900.0,30400],["2022-11-18",1900.0,1900.0,1800.0,1900.0,9700],["2022-11-21",1800.0,1900.0,1800.0,1900.0,6500],["2022-11-22",1900.0,1900.0,1800.0,1900.0,32400],["2022-11-23",2000.0,2000.0,1700.0,1800.0,15500],["2022-11-24",1800.0,1900.0,1700.0,1900.0,6200],["2022-11-25",1900.0,2000.0,1800.0,1900.0,9100],["2022-11-28",2000.0,2000.0,1900.0,2000.0,46400],["2022-11-29",2300.0,2300.0,2200.0,2300.0,103200],["2022-11-30",2600.0,2600.0,2300.0,2600.0,141600],["2022-12-01",2800.0,2900.0,2700.0,2900.0,192100],["2022-12-02",3000.0,3100.0,2500.0,3000.0,63300],["2022-12-05",2900.0,2900.0,2500.0,2600.0,161600],["2022-12-06",2800.0,2900.0,2700.0,2800.0,210700],["2022-12-07",3100.0,3100.0,2500.0,2500.0,49800],["2022-12-08",2700.0,2700.0,2500.0,2500.0,22900],["2022-12-09",2700.0,2700.0,2400.0,2500.0,61500],["2022-12-12",2600.0,2600.0,2400.0,2500.0,35600],["2022-12-13",2600.0,2600.0,2200.0,2400.0,40900],["2022-12-14",2500.0,2600.0,2300.0,2400.0,36500],["2022-12-15",2400.0,2500.0,2400.0,2400.0,26400],["2022-12-16",2400.0,2400.0,2300.0,2300.0,14800],["2022-12-19",2400.0,2600.0,2400.0,2600.0,82900],["2022-12-20",2600.0,2700.0,2400.0,2500.0,17000],["2022-12-21",2200.0,2600.0,2200.0,2200.0,71100],["2022-12-22",2300.0,2300.0,2100.0,2300.0,11200],["2022-12-23",2200.0,2300.0,2100.0,2200.0,8400],["2022-12-26",2300.0,2300.0,2100.0,2200.0,5800],["2022-12-27",2200.0,2200.0,2000.0,2200.0,6600],["2022-12-28",2200.0,2300.0,2100.0,2300.0,7500],["2022-12-29",2300.0,2300.0,2200.0,2200.0,2700],["2022-12-30",2300.0,2300.0,2100.0,2300.0,9100],["2023-01-03",2300.0,2300.0,2200.0,2200.0,8800],["2023-01-04",2200.0,2300.0,2100.0,2300.0,4800],["2023-01-05",2200.0,2300.0,2100.0,2200.0,2500],["2023-01-06",2200.0,2300.0,2100.0,2100.0,22200],["2023-01-09",2100.0,2500.0,2100.0,2500.0,147100],["2023-01-10",2600.0,2700.0,2400.0,2600.0,48800],["2023-01-11",2500.0,2500.0,2500.0,2500.0,55100],["2023-01-12",2400.0,2600.0,2300.0,2300.0,27700],["2023-01-13",2400.0,2400.0,2200.0,2400.0,4600],["2023-01-16",2200.0,2400.0,2200.0,2300.0,19400],["2023-01-17",2400.0,2400.0,2300.0,2400.0,6200],["2023-01-18",2300.0,2400.0,2300.0,2400.0,17600],["2023-01-19",2500.0,2500.0,2300.0,2500.0,23200],["2023-01-27",2500.0,2800.0,2500.0,2600.0,75300],["2023-01-30",2600.0,2600.0,2500.0,2500.0,13800],["2023-01-31",2600.0,2600.0,2400.0,2500.0,10100],["2023-02-01",2600.0,2700.0,2500.0,2500.0,56900],["2023-02-02",2500.0,2500.0,2400.0,2500.0,13400],["2023-02-03",2500.0,2600.0,2400.0,2500.0,5600],["2023-02-06",2500.0,2500.0,2500.0,2500.0,9300],["2023-02-07",2500.0,2500.0,2500.0,2500.0,25500],["2023-02-08",2500.0,2500.0,2400.0,2500.0,2900],["2023-02-09",2500.0,2500.0,2400.0,2400.0,23800],["2023-02-10",2500.0,2500.0,2300.0,2400.0,45500],["2023-02-13",2400.0,2400.0,2100.0,2200.0,34800],["2023-02-14",2300.0,2400.0,2100.0,2300.0,94900],["2023-02-15",2200.0,2400.0,2200.0,2400.0,10500],["2023-02-16",2300.0,2400.0,2200.0,2400.0,4500],["2023-02-17",2400.0,2400.0,2300.0,2300.0,3500],["2023-02-20",2400.0,2400.0,2300.0,2400.0,10500],["2023-02-21",2400.0,2400.0,2300.0,2400.0,13400],["2023-02-22",2300.0,2400.0,2200.0,2300.0,6600],["2023-02-23",2300.0,2300.0,2300.0,2300.0,600],["2023-02-24",2300.0,2300.0,2200.0,2300.0,9500],["2023-02-27",2200.0,2200.0,2200.0,2200.0,14600],["2023-02-28",2200.0,2300.0,2200.0,2200.0,4600],["2023-03-01",2200.0,2200.0,2100.0,2200.0,13100],["2023-03-02",2200.0,2300.0,2100.0,2300.0,8600],["2023-03-03",2300.0,2400.0,2200.0,2400.0,5300],["2023-03-06",2300.0,2400.0,2300.0,2300.0,14700],["2023-03-07",2300.0,2300.0,2200.0,2300.0,10500],["2023-03-08",2300.0,2300.0,2200.0,2200.0,20300],["2023-03-09",2300.0,2300.0,2200.0,2300.0,8100],["2023-03-10",2200.0,2200.0,2200.0,2200.0,33400],["2023-03-13",2300.0,2300.0,2000.0,2200.0,16200],["2023-03-14",2200.0,2200.0,2200.0,2200.0,13000],["2023-03-15",2300.0,2300.0,2100.0,2200.0,8500],["2023-03-16",2300.0,2300.0,2000.0,2200.0,3000],["2023-03-17",2100.0,2200.0,2000.0,2000.0,9800],["2023-03-20",2100.0,2200.0,2100.0,2100.0,7000],["2023-03-21",2200.0,2200.0,2100.0,2100.0,3400],["2023-03-22",2200.0,2200.0,2200.0,2200.0,1000],["2023-03-23",2100.0,2100.0,2100.0,2100.0,4300],["2023-03-24",2100.0,2200.0,2100.0,2100.0,1600],["2023-03-27",2100.0,2200.0,2100.0,2100.0,4400],["2023-03-28",2100.0,2200.0,1900.0,2000.0,97200],["2023-03-29",2100.0,2100.0,2000.0,2100.0,2800],["2023-03-30",2100.0,2100.0,2000.0,2000.0,37500],["2023-03-31",2000.0,2100.0,1900.0,2000.0,57100],["2023-04-03",2000.0,2000.0,1800.0,1900.0,45300],["2023-04-04",1900.0,2000.0,1900.0,1900.0,67100],["2023-04-05",2000.0,2000.0,1900.0,2000.0,44800],["2023-04-06",2000.0,2100.0,2000.0,2000.0,50400],["2023-04-07",2100.0,2100.0,1900.0,2000.0,24100],["2023-04-10",2000.0,2000.0,1900.0,1900.0,60800],["2023-04-11",1900.0,1900.0,1900.0,1900.0,13400],["2023-04-12",2000.0,2000.0,1900.0,1900.0,24000],["2023-04-13",1900.0,2000.0,1800.0,2000.0,34100],["2023-04-14",1900.0,2000.0,1800.0,1900.0,18400],["2023-04-17",1900.0,2000.0,1900.0,2000.0,7100],["2023-04-18",1900.0,2000.0,1900.0,1900.0,9600],["2023-04-19",2000.0,2000.0,1900.0,1900.0,43100],["2023-04-20",1900.0,2000.0,1900.0,1900.0,3600],["2023-04-21",1900.0,1900.0,1800.0,1900.0,14000],["2023-04-24",1800.0,1900.0,1800.0,1800.0,20200],["2023-04-25",1800.0,1900.0,1800.0,1800.0,28500],["2023-04-26",1700.0,1800.0,1700.0,1700.0,40600],["2023-04-27",1800.0,1800.0,1700.0,1700.0,14600],["2023-04-28",1700.0,1800.0,1700.0,1800.0,3200],["2023-05-04",1800.0,1800.0,1700.0,1800.0,7900],["2023-05-05",1800.0,1800.0,1700.0,1700.0,11200],["2023-05-08",1700.0,1800.0,1700.0,1800.0,28700],["2023-05-09",1800.0,1800.0,1700.0,1800.0,8500],["2023-05-10",1700.0,1900.0,1700.0,1800.0,36000],["2023-05-11",1800.0,1800.0,1800.0,1800.0,112300],["2023-05-12",1800.0,1900.0,1700.0,1900.0,72700],["2023-05-15",1800.0,2000.0,1800.0,2000.0,81000],["2023-05-16",2100.0,2200.0,1900.0,1900.0,48500],["2023-05-17",2000.0,2000.0,1800.0,2000.0,209800],["2023-05-18",2000.0,2000.0,1900.0,1900.0,36900],["2023-05-19",2000.0,2000.0,1900.0,1900.0,16800],["2023-05-22",1900.0,2000.0,1800.0,1900.0,27600],["2023-05-23",1900.0,1900.0,1900.0,1900.0,8600],["2023-05-24",1900.0,2000.0,1900.0,1900.0,13700],["2023-05-25",1900.0,1900.0,1900.0,1900.0,5400],["2023-05-26",1900.0,2000.0,1900.0,2000.0,42000],["2023-05-29",2000.0,2100.0,1900.0,2100.0,190900],["2023-05-30",2100.0,2300.0,2100.0,2100.0,98900],["2023-05-31",2100.0,2400.0,2100.0,2400.0,251400],["2023-06-01",2400.0,2600.0,2400.0,2600.0,205700],["2023-06-02",2600.0,2700.0,2400.0,2500.0,65100],["2023-06-05",2500.0,2500.0,2300.0,2400.0,121100],["2023-06-06",2300.0,2400.0,2200.0,2400.0,16600],["2023-06-07",2400.0,2600.0,2400.0,2600.0,267100],["2023-06-08",2600.0,2900.0,2600.0,2900.0,230300],["2023-06-09",2900.0,3200.0,2600.0,2800.0,130000],["2023-06-12",2900.0,2900.0,2600.0,2900.0,158000],["2023-06-13",2800.0,3100.0,2800.0,3000.0,237400],["2023-06-14",3000.0,3100.0,2800.0,2900.0,118100],["2023-06-15",2900.0,2900.0,2600.0,2700.0,56200],["2023-06-16",2700.0,2900.0,2600.0,2800.0,28100],["2023-06-19",2700.0,2700.0,2500.0,2500.0,28000],["2023-06-20",2600.0,2700.0,2500.0,2700.0,13300],["2023-06-21",2600.0,2700.0,2500.0,2600.0,33000],["2023-06-22",2700.0,2700.0,2600.0,2700.0,35500],["2023-06-23",2700.0,2800.0,2600.0,2600.0,76800],["2023-06-26",2600.0,2800.0,2600.0,2700.0,14000],["2023-06-27",2600.0,2600.0,2500.0,2600.0,71600],["2023-06-28",2500.0,2600.0,2500.0,2600.0,15100],["2023-06-29",2500.0,2600.0,2500.0,2500.0,86000],["2023-06-30",2600.0,2600.0,2500.0,2500.0,66600],["2023-07-03",2700.0,2700.0,2600.0,2600.0,27100],["2023-07-04",2700.0,2800.0,2600.0,2800.0,115900],["2023-07-05",2800.0,2800.0,2700.0,2700.0,40800],["2023-07-06",2700.0,2700.0,2600.0,2600.0,74900],["2023-07-07",2500.0,2700.0,2500.0,2600.0,87100],["2023-07-10",2700.0,2900.0,2700.0,2900.0,268100],["2023-07-11",2800.0,3000.0,2800.0,2900.0,174200],["2023-07-12",2900.0,3000.0,2800.0,2900.0,85800],["2023-07-13",2900.0,3000.0,2900.0,3000.0,41900],["2023-07-14",3000.0,3000.0,2800.0,2800.0,24900],["2023-07-17",2800.0,2900.0,2800.0,2900.0,49000],["2023-07-18",2900.0,3300.0,2900.0,3300.0,571400],["2023-07-19",3200.0,3500.0,3000.0,3000.0,503400],["2023-07-20",3000.0,3200.0,2800.0,2800.0,433100],["2023-07-21",2900.0,2900.0,2700.0,2800.0,399600],["2023-07-24",2700.0,2900.0,2700.0,2800.0,131000],["2023-07-25",2800.0,2900.0,2700.0,2800.0,106000],["2023-07-26",2800.0,2800.0,2700.0,2800.0,54300],["2023-07-27",2800.0,2800.0,2600.0,2700.0,168100],["2023-07-28",2700.0,2800.0,2600.0,2800.0,90800],["2023-07-31",2800.0,2900.0,2700.0,2800.0,100600],["2023-08-01",2800.0,2900.0,2700.0,2700.0,36700],["2023-08-02",2800.0,2800.0,2700.0,2700.0,55300],["2023-08-03",2700.0,2700.0,2600.0,2700.0,48600],["2023-08-04",2700.0,2700.0,2600.0,2700.0,44600],["2023-08-07",2800.0,2800.0,2700.0,2800.0,95000],["2023-08-08",2800.0,2900.0,2700.0,2900.0,183700],["2023-08-09",2900.0,3000.0,2800.0,3000.0,147500],["2023-08-10",2900.0,3000.0,2800.0,2900.0,128200],["2023-08-11",2800.0,2900.0,2700.0,2800.0,88700],["2023-08-14",2900.0,2900.0,2700.0,2800.0,37600],["2023-08-15",2800.0,2800.0,2700.0,2800.0,41200],["2023-08-16",2800.0,2800.0,2700.0,2700.0,47200],["2023-08-17",2800.0,2800.0,2700.0,2800.0,23900],["2023-08-18",2800.0,2800.0,2500.0,2700.0,283900],["2023-08-21",2700.0,2700.0,2600.0,2700.0,46900],["2023-08-22",2600.0,2600.0,2500.0,2600.0,81100],["2023-08-23",2600.0,2700.0,2500.0,2700.0,62300],["2023-08-24",2600.0,2600.0,2500.0,2600.0,26700],["2023-08-25",2600.0,2800.0,2600.0,2700.0,52800],["2023-08-28",2700.0,2800.0,2700.0,2800.0,145400],["2023-08-29",2800.0,2900.0,2700.0,2800.0,129800],["2023-08-30",2800.0,2900.0,2700.0,2700.0,42000],["2023-08-31",2800.0,2800.0,2700.0,2700.0,49100],["2023-09-05",2700.0,2800.0,2700.0,2700.0,84700],["2023-09-06",2800.0,2800.0,2700.0,2700.0,109600],["2023-09-07",2700.0,2800.0,2700.0,2800.0,22500],["2023-09-08",2700.0,2700.0,2700.0,2700.0,115000],["2023-09-11",2700.0,2700.0,2700.0,2700.0,105600],["2023-09-12",2700.0,2700.0,2600.0,2700.0,12500],["2023-09-13",2700.0,2700.0,2600.0,2700.0,30900],["2023-09-14",2600.0,2700.0,2600.0,2700.0,19100],["2023-09-15",2700.0,2700.0,2600.0,2700.0,28000],["2023-09-18",2700.0,2700.0,2600.0,2600.0,25800],["2023-09-19",2600.0,2600.0,2600.0,2600.0,58800],["2023-09-20",2700.0,2700.0,2600.0,2700.0,2800],["2023-09-21",2700.0,2800.0,2700.0,2700.0,26900],["2023-09-22",2700.0,2700.0,2600.0,2700.0,106600],["2023-09-25",2600.0,2600.0,2600.0,2600.0,18600],["2023-09-26",2600.0,2600.0,2400.0,2600.0,75100],["2023-09-27",2500.0,2700.0,2500.0,2700.0,133800],["2023-09-28",2800.0,2900.0,2700.0,2700.0,151100],["2023-09-29",2600.0,2700.0,2600.0,2700.0,27400],["2023-10-02",2600.0,2600.0,2500.0,2600.0,7100],["2023-10-03",2500.0,2600.0,2400.0,2500.0,37000],["2023-10-04",2500.0,2600.0,2500.0,2500.0,10900],["2023-10-05",2500.0,2500.0,2500.0,2500.0,11000],["2023-10-06",2500.0,2500.0,2400.0,2500.0,7600],["2023-10-09",2500.0,2500.0,2500.0,2500.0,12800],["2023-10-10",2500.0,2600.0,2500.0,2600.0,30000],["2023-10-11",2600.0,2600.0,2500.0,2500.0,26300],["2023-10-12",2600.0,2600.0,2500.0,2600.0,8900],["2023-10-13",2500.0,2600.0,2500.0,2600.0,75700],["2023-10-16",2600.0,2600.0,2600.0,2600.0,59200],["2023-10-17",2600.0,2900.0,2600.0,2900.0,349600],["2023-10-18",2800.0,3000.0,2600.0,2600.0,115800],["2023-10-19",2600.0,2600.0,2600.0,2600.0,21300],["2023-10-20",2600.0,2700.0,2500.0,2700.0,26500],["2023-10-23",2700.0,2700.0,2600.0,2600.0,1800],["2023-10-24",2600.0,2700.0,2600.0,2600.0,10500],["2023-10-25",2600.0,2600.0,2600.0,2600.0,17200],["2023-10-26",2600.0,2600.0,2500.0,2500.0,50700],["2023-10-27",2600.0,2600.0,2500.0,2500.0,33300],["2023-10-30",2600.0,2600.0,2500.0,2500.0,7000],["2023-10-31",2500.0,2500.0,2300.0,2500.0,40100],["2023-11-01",2400.0,2700.0,2400.0,2700.0,205600],["2023-11-02",2800.0,2900.0,2800.0,2900.0,466400],["2023-11-03",2900.0,3300.0,2800.0,3000.0,215900],["2023-11-06",2900.0,2900.0,2600.0,2600.0,369600],["2023-11-07",2600.0,2700.0,2500.0,2600.0,119900],["2023-11-08",2600.0,2700.0,2400.0,2400.0,330000],["2023-11-09",2500.0,2700.0,2400.0,2500.0,179400],["2023-11-10",2500.0,2500.0,2400.0,2400.0,92900],["2023-11-13",2400.0,2500.0,2400.0,2400.0,51300],["2023-11-14",2500.0,2500.0,2400.0,2500.0,120800],["2023-11-15",2500.0,2500.0,2400.0,2400.0,11100],["2023-11-16",2500.0,2500.0,2400.0,2400.0,27800],["2023-11-17",2500.0,2500.0,2400.0,2400.0,135200],["2023-11-20",2500.0,2500.0,2400.0,2500.0,1900],["2023-11-21",2500.0,2500.0,2500.0,2500.0,9900],["2023-11-22",2500.0,2500.0,2400.0,2500.0,16500],["2023-11-23",2500.0,2500.0,2400.0,2400.0,28300],["2023-11-24",2500.0,2500.0,2400.0,2500.0,111000],["2023-11-27",2500.0,2500.0,2300.0,2400.0,101900],["2023-11-28",2500.0,2500.0,2400.0,2400.0,30400],["2023-11-29",2500.0,2500.0,2300.0,2400.0,36200],["2023-11-30",2400.0,2400.0,2300.0,2400.0,28900],["2023-12-01",2500.0,2500.0,2300.0,2300.0,113400],["2023-12-04",2400.0,2400.0,2300.0,2400.0,17600],["2023-12-05",2400.0,2400.0,2400.0,2400.0,8300],["2023-12-06",2300.0,2400.0,2300.0,2400.0,7600],["2023-12-07",2400.0,2400.0,2300.0,2400.0,89000],["2023-12-08",2400.0,2400.0,2300.0,2400.0,97400],["2023-12-11",2300.0,2400.0,2300.0,2300.0,45100],["2023-12-12",2400.0,2400.0,2300.0,2400.0,51500],["2023-12-13",2400.0,2400.0,2300.0,2300.0,26000],["2023-12-14",2400.0,2500.0,2300.0,2400.0,26300],["2023-12-15",2400.0,2400.0,2300.0,2300.0,11700],["2023-12-18",2400.0,2400.0,2300.0,2300.0,8300],["2023-12-19",2400.0,2400.0,2300.0,2300.0,34800],["2023-12-20",2400.0,2400.0,2300.0,2300.0,10800],["2023-12-21",2400.0,2400.0,2300.0,2300.0,34600],["2023-12-22",2300.0,2300.0,2300.0,2300.0,50200],["2023-12-25",2300.0,2300.0,2200.0,2300.0,45200],["2023-12-26",2300.0,2400.0,2200.0,2400.0,29300],["2023-12-27",2300.0,2300.0,2200.0,2300.0,73300],["2023-12-28",2200.0,2300.0,2200.0,2200.0,40500],["2023-12-29",2200.0,2300.0,2200.0,2200.0,50400],["2024-01-02",2300.0,2300.0,2200.0,2300.0,49700],["2024-01-03",2300.0,2400.0,2300.0,2300.0,41000],["2024-01-04",2400.0,2400.0,2300.0,2400.0,31600],["2024-01-05",2400.0,2400.0,2300.0,2400.0,21300],["2024-01-08",2400.0,2400.0,2300.0,2300.0,5300],["2024-01-09",2300.0,2400.0,2300.0,2300.0,3000],["2024-01-10",2400.0,2400.0,2300.0,2400.0,35100],["2024-01-11",2400.0,2500.0,2400.0,2500.0,35900],["2024-01-12",2500.0,2500.0,2400.0,2500.0,57600],["2024-01-15",2400.0,2500.0,2400.0,2500.0,6700],["2024-01-16",2400.0,2500.0,2300.0,2500.0,70100],["2024-01-17",2400.0,2500.0,2400.0,2500.0,39900],["2024-01-18",2400.0,2500.0,2400.0,2500.0,44000],["2024-01-19",2400.0,2500.0,2300.0,2500.0,78900],["2024-01-22",2400.0,2600.0,2400.0,2600.0,747200],["2024-01-23",2600.0,2800.0,2600.0,2700.0,377400],["2024-01-24",2700.0,2700.0,2400.0,2600.0,536900],["2024-01-25",2600.0,2600.0,2300.0,2300.0,126600],["2024-01-26",2400.0,2400.0,2300.0,2300.0,282700],["2024-01-29",2300.0,2400.0,2200.0,2300.0,57500],["2024-01-30",2300.0,2300.0,2200.0,2300.0,314200],["2024-01-31",2300.0,2300.0,2200.0,2200.0,116000],["2024-02-01",2300.0,2300.0,2200.0,2300.0,38700],["2024-02-02",2300.0,2300.0,2200.0,2200.0,43200],["2024-02-05",2300.0,2300.0,2200.0,2200.0,14000],["2024-02-06",2300.0,2300.0,2200.0,2200.0,38700],["2024-02-07",2200.0,2300.0,2200.0,2200.0,51000],["2024-02-15",2300.0,2400.0,2300.0,2300.0,144900],["2024-02-16",2300.0,2400.0,2300.0,2400.0,65300],["2024-02-19",2400.0,2400.0,2300.0,2400.0,39200],["2024-02-20",2400.0,2400.0,2300.0,2400.0,85600],["2024-02-21",2400.0,2500.0,2400.0,2500.0,141300],["2024-02-22",2400.0,2500.0,2400.0,2500.0,67500],["2024-02-23",2500.0,2500.0,2400.0,2500.0,41800],["2024-02-26",2500.0,2600.0,2400.0,2600.0,69300],["2024-02-27",2500.0,2600.0,2400.0,2600.0,209500],["2024-02-28",2500.0,2700.0,2500.0,2600.0,282800],["2024-02-29",2600.0,2600.0,2300.0,2300.0,636000],["2024-03-01",2400.0,2400.0,2200.0,2300.0,348700],["2024-03-04",2300.0,2500.0,2300.0,2300.0,418000],["2024-03-05",2400.0,2600.0,2400.0,2600.0,544800],["2024-03-06",2700.0,2800.0,2700.0,2800.0,886100],["2024-03-07",3100.0,3200.0,2600.0,2800.0,929100],["2024-03-08",2800.0,2800.0,2500.0,2600.0,565900],["2024-03-11",2700.0,2800.0,2600.0,2800.0,359000],["2024-03-12",2800.0,3200.0,2800.0,3200.0,937900],["2024-03-13",3400.0,3500.0,3200.0,3500.0,308100],["2024-03-14",3600.0,4000.0,3400.0,3600.0,1244800],["2024-03-15",3700.0,3900.0,3400.0,3400.0,586200],["2024-03-18",3500.0,3600.0,2900.0,3000.0,652700],["2024-03-19",3000.0,3000.0,2600.0,2800.0,256700],["2024-03-20",2900.0,3000.0,2800.0,2900.0,116000],["2024-03-21",2900.0,3300.0,2900.0,3300.0,431400],["2024-03-22",3300.0,3400.0,3000.0,3200.0,456500],["2024-03-25",3100.0,3200.0,2900.0,2900.0,254500],["2024-03-26",3000.0,3000.0,2800.0,2900.0,268200],["2024-03-27",3000.0,3000.0,2900.0,3000.0,111400],["2024-03-28",3000.0,3000.0,2800.0,2900.0,172000],["2024-03-29",3000.0,3000.0,2800.0,2800.0,117000],["2024-04-01",2800.0,2900.0,2800.0,2900.0,141000],["2024-04-02",2900.0,2900.0,2600.0,2700.0,314400],["2024-04-03",2800.0,2800.0,2700.0,2700.0,147200],["2024-04-04",2800.0,2800.0,2600.0,2700.0,140900],["2024-04-05",2600.0,2600.0,2300.0,2300.0,1279200],["2024-04-08",2300.0,2300.0,2300.0,2300.0,0],["2024-04-09",2300.0,2300.0,2300.0,2300.0,0],["2024-04-10",2300.0,2300.0,2300.0,2300.0,0],["2024-04-11",2300.0,2300.0,2300.0,2300.0,0],["2024-04-12",2000.0,2000.0,2000.0,2000.0,149500],["2024-04-15",2000.0,2000.0,2000.0,2000.0,0],["2024-04-16",2000.0,2000.0,2000.0,2000.0,0],["2024-04-17",2000.0,2000.0,2000.0,2000.0,0],["2024-04-19",1700.0,1700.0,1700.0,1700.0,141200],["2024-04-22",1700.0,1700.0,1700.0,1700.0,0],["2024-04-23",1700.0,1700.0,1700.0,1700.0,0],["2024-04-24",1700.0,1700.0,1700.0,1700.0,0],["2024-04-25",1700.0,1700.0,1700.0,1700.0,0],["2024-04-26",1500.0,1500.0,1500.0,1500.0,62300],["2024-05-02",1500.0,1500.0,1500.0,1500.0,0],["2024-05-03",1300.0,1300.0,1300.0,1300.0,108500],["2024-05-06",1300.0,1300.0,1300.0,1300.0,0],["2024-05-07",1300.0,1300.0,1300.0,1300.0,0],["2024-05-08",1300.0,1300.0,1300.0,1300.0,0],["2024-05-09",1300.0,1300.0,1300.0,1300.0,0],["2024-05-10",1200.0,1300.0,1200.0,1300.0,754800],["2024-05-13",1200.0,1200.0,1200.0,1200.0,0],["2024-05-14",1200.0,1200.0,1200.0,1200.0,0],["2024-05-15",1200.0,1200.0,1200.0,1200.0,0],["2024-05-16",1200.0,1200.0,1200.0,1200.0,0],["2024-05-17",1200.0,1300.0,1100.0,1300.0,472700],["2024-05-20",1300.0,1300.0,1300.0,1300.0,0],["2024-05-21",1300.0,1300.0,1300.0,1300.0,0],["2024-05-22",1300.0,1300.0,1300.0,1300.0,0],["2024-05-23",1300.0,1300.0,1300.0,1300.0,0],["2024-05-24",1300.0,1400.0,1300.0,1400.0,200900],["2024-05-27",1400.0,1400.0,1400.0,1400.0,0],["2024-05-28",1400.0,1400.0,1400.0,1400.0,0],["2024-05-29",1400.0,1400.0,1400.0,1400.0,0],["2024-05-30",1400.0,1400.0,1400.0,1400.0,0],["2024-05-31",1500.0,1600.0,1500.0,1600.0,301500],["2024-06-03",1600.0,1600.0,1600.0,1600.0,0],["2024-06-04",1600.0,1600.0,1600.0,1600.0,0],["2024-06-05",1600.0,1600.0,1600.0,1600.0,0],["2024-06-06",1600.0,1600.0,1600.0,1600.0,0],["2024-06-07",1600.0,1800.0,1600.0,1800.0,176800],["2024-06-10",1800.0,1800.0,1800.0,1800.0,0],["2024-06-11",1800.0,1800.0,1800.0,1800.0,0],["2024-06-12",1800.0,1800.0,1800.0,1800.0,0],["2024-06-13",1800.0,1800.0,1800.0,1800.0,0],["2024-06-14",1900.0,2000.0,1900.0,2000.0,420300],["2024-06-17",2000.0,2000.0,2000.0,2000.0,0],["2024-06-18",2000.0,2000.0,2000.0,2000.0,0],["2024-06-19",2000.0,2000.0,2000.0,2000.0,0],["2024-06-20",2000.0,2000.0,2000.0,2000.0,0],["2024-06-21",2200.0,2200.0,1700.0,1800.0,216300],["2024-06-24",1900.0,1900.0,1900.0,1900.0,0],["2024-06-25",1900.0,1900.0,1900.0,1900.0,0],["2024-06-26",1900.0,1900.0,1900.0,1900.0,0],["2024-06-27",1900.0,1900.0,1900.0,1900.0,0],["2024-06-28",1700.0,1800.0,1700.0,1700.0,102400],["2024-07-01",1700.0,1700.0,1700.0,1700.0,0],["2024-07-02",1700.0,1700.0,1700.0,1700.0,0],["2024-07-03",1700.0,1700.0,1700.0,1700.0,0],["2024-07-04",1700.0,1700.0,1700.0,1700.0,0],["2024-07-05",1600.0,1700.0,1500.0,1500.0,179000],["2024-07-08",1500.0,1500.0,1500.0,1500.0,0],["2024-07-09",1500.0,1500.0,1500.0,1500.0,0],["2024-07-10",1500.0,1500.0,1500.0,1500.0,0],["2024-07-11",1500.0,1500.0,1500.0,1500.0,0],["2024-07-12",1500.0,1500.0,1300.0,1500.0,128600],["2024-07-15",1400.0,1400.0,1400.0,1400.0,0],["2024-07-16",1400.0,1400.0,1400.0,1400.0,0],["2024-07-17",1400.0,1400.0,1400.0,1400.0,0],["2024-07-18",1400.0,1400.0,1400.0,1400.0,0],["2024-07-19",1500.0,1600.0,1400.0,1600.0,60200],["2024-07-22",1500.0,1500.0,1500.0,1500.0,0],["2024-07-23",1500.0,1500.0,1500.0,1500.0,0],["2024-07-24",1500.0,1500.0,1500.0,1500.0,0],["2024-07-25",1500.0,1500.0,1500.0,1500.0,0],["2024-07-26",1500.0,1500.0,1300.0,1500.0,49500],["2024-07-29",1400.0,1400.0,1400.0,1400.0,0],["2024-07-30",1400.0,1400.0,1400.0,1400.0,0],["2024-07-31",1400.0,1400.0,1400.0,1400.0,0],["2024-08-01",1400.0,1400.0,1400.0,1400.0,0],["2024-08-02",1200.0,1400.0,1200.0,1400.0,53300],["2024-08-05",1200.0,1200.0,1200.0,1200.0,0],["2024-08-06",1200.0,1200.0,1200.0,1200.0,0],["2024-08-07",1200.0,1200.0,1200.0,1200.0,0],["2024-08-08",1200.0,1200.0,1200.0,1200.0,0],["2024-08-09",1300.0,1300.0,1200.0,1300.0,38700],["2024-08-12",1300.0,1300.0,1300.0,1300.0,0],["2024-08-13",1300.0,1300.0,1300.0,1300.0,0],["2024-08-14",1300.0,1300.0,1300.0,1300.0,0],["2024-08-15",1300.0,1300.0,1300.0,1300.0,0],["2024-08-16",1300.0,1400.0,1300.0,1400.0,33000],["2024-08-19",1300.0,1300.0,1300.0,1300.0,0],["2024-08-20",1300.0,1300.0,1300.0,1300.0,0],["2024-08-21",1300.0,1300.0,1300.0,1300.0,0],["2024-08-22",1300.0,1300.0,1300.0,1300.0,0],["2024-08-23",1300.0,1400.0,1300.0,1400.0,83300],["2024-08-26",1400.0,1400.0,1400.0,1400.0,0],["2024-08-27",1400.0,1400.0,1400.0,1400.0,0],["2024-08-28",1400.0,1400.0,1400.0,1400.0,0],["2024-08-29",1400.0,1400.0,1400.0,1400.0,0],["2024-08-30",1500.0,1600.0,1500.0,1600.0,110800],["2024-09-04",1500.0,1500.0,1500.0,1500.0,0],["2024-09-05",1500.0,1500.0,1500.0,1500.0,0],["2024-09-06",1600.0,1700.0,1500.0,1600.0,44000],["2024-09-09",1600.0,1600.0,1600.0,1600.0,0],["2024-09-10",1600.0,1600.0,1600.0,1600.0,0],["2024-09-11",1600.0,1600.0,1600.0,1600.0,0],["2024-09-12",1600.0,1600.0,1600.0,1600.0,0],["2024-09-13",1600.0,1600.0,1400.0,1500.0,66000],["2024-09-16",1400.0,1400.0,1400.0,1400.0,0],["2024-09-17",1400.0,1400.0,1400.0,1400.0,0],["2024-09-18",1400.0,1400.0,1400.0,1400.0,0],["2024-09-19",1400.0,1400.0,1400.0,1400.0,0],["2024-09-20",1300.0,1500.0,1200.0,1400.0,41600],["2024-09-23",1400.0,1400.0,1400.0,1400.0,0],["2024-09-24",1400.0,1400.0,1400.0,1400.0,0],["2024-09-25",1400.0,1400.0,1400.0,1400.0,0],["2024-09-26",1400.0,1400.0,1400.0,1400.0,0],["2024-09-27",1400.0,1500.0,1400.0,1400.0,59600],["2024-09-30",1400.0,1400.0,1400.0,1400.0,0],["2024-10-01",1400.0,1400.0,1400.0,1400.0,0],["2024-10-02",1400.0,1400.0,1400.0,1400.0,0],["2024-10-03",1400.0,1400.0,1400.0,1400.0,0],["2024-10-04",1400.0,1400.0,1300.0,1400.0,27900],["2024-10-07",1300.0,1300.0,1300.0,1300.0,0],["2024-10-08",1300.0,1300.0,1300.0,1300.0,0],["2024-10-09",1300.0,1300.0,1300.0,1300.0,0],["2024-10-10",1300.0,1300.0,1300.0,1300.0,0],["2024-10-11",1300.0,1400.0,1200.0,1400.0,56800],["2024-10-14",1300.0,1300.0,1300.0,1300.0,0],["2024-10-15",1300.0,1300.0,1300.0,1300.0,0],["2024-10-16",1300.0,1300.0,1300.0,1300.0,0],["2024-10-17",1300.0,1300.0,1300.0,1300.0,0],["2024-10-18",1400.0,1400.0,1300.0,1400.0,45900],["2024-10-21",1300.0,1300.0,1300.0,1300.0,0],["2024-10-22",1300.0,1300.0,1300.0,1300.0,0],["2024-10-23",1300.0,1300.0,1300.0,1300.0,0],["2024-10-24",1300.0,1300.0,1300.0,1300.0,0],["2024-10-25",1300.0,1300.0,1200.0,1300.0,181400],["2024-10-28",1200.0,1200.0,1200.0,1200.0,0],["2024-10-29",1200.0,1200.0,1200.0,1200.0,0],["2024-10-30",1200.0,1200.0,1200.0,1200.0,0],["2024-10-31",1200.0,1200.0,1200.0,1200.0,0],["2024-11-01",1200.0,1300.0,1200.0,1300.0,44900],["2024-11-04",1200.0,1200.0,1200.0,1200.0,0],["2024-11-05",1200.0,1200.0,1200.0,1200.0,0],["2024-11-06",1200.0,1200.0,1200.0,1200.0,0],["2024-11-07",1200.0,1200.0,1200.0,1200.0,0],["2024-11-08",1300.0,1300.0,1200.0,1300.0,86200],["2024-11-11",1300.0,1300.0,1300.0,1300.0,0],["2024-11-12",1300.0,1300.0,1300.0,1300.0,0],["2024-11-13",1300.0,1300.0,1300.0,1300.0,0],["2024-11-14",1300.0,1300.0,1300.0,1300.0,0],["2024-11-15",1200.0,1300.0,1200.0,1300.0,55800],["2024-11-18",1200.0,1200.0,1200.0,1200.0,0],["2024-11-19",1200.0,1200.0,1200.0,1200.0,0],["2024-11-20",1200.0,1200.0,1200.0,1200.0,0],["2024-11-21",1200.0,1200.0,1200.0,1200.0,0],["2024-11-22",1300.0,1300.0,1100.0,1100.0,20100],["2024-11-25",1200.0,1200.0,1200.0,1200.0,0],["2024-11-26",1200.0,1200.0,1200.0,1200.0,0],["2024-11-27",1200.0,1200.0,1200.0,1200.0,0],["2024-11-28",1200.0,1200.0,1200.0,1200.0,0],["2024-11-29",1300.0,1300.0,1100.0,1200.0,60300],["2024-12-02",1100.0,1100.0,1100.0,1100.0,0],["2024-12-03",1100.0,1100.0,1100.0,1100.0,0],["2024-12-04",1100.0,1100.0,1100.0,1100.0,0],["2024-12-05",1100.0,1100.0,1100.0,1100.0,0],["2024-12-06",1200.0,1200.0,1100.0,1200.0,76400],["2024-12-09",1200.0,1200.0,1200.0,1200.0,0],["2024-12-10",1200.0,1200.0,1200.0,1200.0,0],["2024-12-11",1200.0,1200.0,1200.0,1200.0,0],["2024-12-12",1200.0,1200.0,1200.0,1200.0,0],["2024-12-13",1300.0,1300.0,1200.0,1200.0,13300],["2024-12-16",1200.0,1200.0,1200.0,1200.0,0],["2024-12-17",1200.0,1200.0,1200.0,1200.0,0],["2024-12-18",1200.0,1200.0,1200.0,1200.0,0],["2024-12-19",1200.0,1200.0,1200.0,1200.0,0],["2024-12-20",1300.0,1300.0,1100.0,1100.0,61700],["2024-12-23",1100.0,1100.0,1100.0,1100.0,0],["2024-12-24",1100.0,1100.0,1100.0,1100.0,0],["2024-12-25",1100.0,1100.0,1100.0,1100.0,0],["2024-12-26",1100.0,1100.0,1100.0,1100.0,0],["2024-12-27",1200.0,1200.0,1000.0,1100.0,44900],["2024-12-30",1000.0,1000.0,1000.0,1000.0,0],["2024-12-31",1000.0,1000.0,1000.0,1000.0,0],["2025-01-02",1000.0,1000.0,1000.0,1000.0,0],["2025-01-03",1100.0,1100.0,1000.0,1100.0,37500],["2025-01-06",1100.0,1100.0,1100.0,1100.0,0],["2025-01-07",1100.0,1100.0,1100.0,1100.0,0],["2025-01-08",1100.0,1100.0,1100.0,1100.0,0],["2025-01-09",1100.0,1100.0,1100.0,1100.0,0],["2025-01-10",1200.0,1200.0,1000.0,1200.0,38400],["2025-01-13",1100.0,1100.0,1100.0,1100.0,0],["2025-01-14",1100.0,1100.0,1100.0,1100.0,0],["2025-01-15",1100.0,1100.0,1100.0,1100.0,0],["2025-01-16",1100.0,1100.0,1100.0,1100.0,0],["2025-01-17",1100.0,1200.0,1000.0,1100.0,84500],["2025-01-20",1100.0,1100.0,1100.0,1100.0,0],["2025-01-21",1100.0,1100.0,1100.0,1100.0,0],["2025-01-22",1100.0,1100.0,1100.0,1100.0,0],["2025-01-23",1100.0,1100.0,1100.0,1100.0,0],["2025-01-24",1100.0,1200.0,1100.0,1200.0,47100],["2025-02-03",1100.0,1100.0,1100.0,1100.0,0],["2025-02-04",1100.0,1100.0,1100.0,1100.0,0],["2025-02-05",1100.0,1100.0,1100.0,1100.0,0],["2025-02-06",1100.0,1100.0,1100.0,1100.0,0],["2025-02-07",1200.0,1200.0,1000.0,1100.0,56000],["2025-02-10",1100.0,1100.0,1100.0,1100.0,0],["2025-02-11",1100.0,1100.0,1100.0,1100.0,0],["2025-02-12",1100.0,1100.0,1100.0,1100.0,0],["2025-02-13",1100.0,1100.0,1100.0,1100.0,0],["2025-02-14",1200.0,1200.0,1100.0,1200.0,19600],["2025-02-17",1200.0,1200.0,1200.0,1200.0,0],["2025-02-18",1200.0,1200.0,1200.0,1200.0,0],["2025-02-19",1200.0,1200.0,1200.0,1200.0,0],["2025-02-20",1200.0,1200.0,1200.0,1200.0,0],["2025-02-21",1200.0,1300.0,1100.0,1200.0,144200],["2025-02-24",1100.0,1100.0,1100.0,1100.0,0],["2025-02-25",1100.0,1100.0,1100.0,1100.0,0],["2025-02-26",1100.0,1100.0,1100.0,1100.0,0],["2025-02-27",1100.0,1100.0,1100.0,1100.0,0],["2025-02-28",1200.0,1200.0,1100.0,1200.0,120100],["2025-03-03",1100.0,1100.0,1100.0,1100.0,0],["2025-03-04",1100.0,1100.0,1100.0,1100.0,0],["2025-03-05",1100.0,1100.0,1100.0,1100.0,0],["2025-03-06",1100.0,1100.0,1100.0,1100.0,0],["2025-03-07",1200.0,1200.0,1100.0,1200.0,296700],["2025-03-10",1100.0,1100.0,1100.0,1100.0,0],["2025-03-11",1100.0,1100.0,1100.0,1100.0,0],["2025-03-12",1100.0,1100.0,1100.0,1100.0,0],["2025-03-13",1100.0,1100.0,1100.0,1100.0,0],["2025-03-14",1200.0,1200.0,1100.0,1200.0,264100],["2025-03-17",1200.0,1200.0,1200.0,1200.0,0],["2025-03-18",1200.0,1200.0,1200.0,1200.0,0],["2025-03-19",1200.0,1200.0,1200.0,1200.0,0],["2025-03-20",1200.0,1200.0,1200.0,1200.0,0],["2025-03-21",1200.0,1300.0,1200.0,1300.0,187700],["2025-03-24",1200.0,1200.0,1200.0,1200.0,0],["2025-03-25",1200.0,1200.0,1200.0,1200.0,0],["2025-03-26",1200.0,1200.0,1200.0,1200.0,0],["2025-03-27",1200.0,1200.0,1200.0,1200.0,0],["2025-03-28",1300.0,1300.0,1200.0,1300.0,136400],["2025-03-31",1300.0,1300.0,1300.0,1300.0,0],["2025-04-01",1300.0,1300.0,1300.0,1300.0,0],["2025-04-02",1300.0,1300.0,1300.0,1300.0,0],["2025-04-03",1300.0,1300.0,1300.0,1300.0,0],["2025-04-04",1200.0,1300.0,1200.0,1300.0,181900],["2025-04-08",1200.0,1200.0,1200.0,1200.0,0],["2025-04-09",1200.0,1200.0,1200.0,1200.0,0],["2025-04-10",1200.0,1200.0,1200.0,1200.0,0],["2025-04-11",1200.0,1300.0,1100.0,1300.0,70800],["2025-04-14",1200.0,1200.0,1200.0,1200.0,0],["2025-04-15",1200.0,1200.0,1200.0,1200.0,0],["2025-04-16",1200.0,1200.0,1200.0,1200.0,0],["2025-04-17",1200.0,1200.0,1200.0,1200.0,0],["2025-04-18",1200.0,1300.0,1200.0,1300.0,225400],["2025-04-21",1300.0,1300.0,1300.0,1300.0,0],["2025-04-22",1300.0,1300.0,1300.0,1300.0,0],["2025-04-23",1300.0,1300.0,1300.0,1300.0,0],["2025-04-24",1300.0,1300.0,1300.0,1300.0,0],["2025-04-25",1300.0,1300.0,1200.0,1300.0,11000],["2025-04-28",1300.0,1300.0,1300.0,1300.0,0],["2025-04-29",1300.0,1300.0,1300.0,1300.0,0],["2025-05-05",1300.0,1300.0,1300.0,1300.0,0],["2025-05-06",1300.0,1300.0,1300.0,1300.0,0],["2025-05-07",1300.0,1300.0,1300.0,1300.0,0],["2025-05-08",1300.0,1300.0,1300.0,1300.0,0],["2025-05-09",1300.0,1300.0,1200.0,1200.0,18900],["2025-05-12",1200.0,1200.0,1200.0,1200.0,0],["2025-05-13",1200.0,1200.0,1200.0,1200.0,0],["2025-05-14",1200.0,1200.0,1200.0,1200.0,0],["2025-05-15",1200.0,1200.0,1200.0,1200.0,0],["2025-05-16",1200.0,1300.0,1200.0,1300.0,21400],["2025-05-19",1200.0,1200.0,1200.0,1200.0,0],["2025-05-20",1200.0,1200.0,1200.0,1200.0,0],["2025-05-21",1200.0,1200.0,1200.0,1200.0,0],["2025-05-22",1200.0,1200.0,1200.0,1200.0,0],["2025-05-23",1200.0,1300.0,1200.0,1300.0,28000],["2025-05-26",1200.0,1200.0,1200.0,1200.0,0],["2025-05-27",1200.0,1200.0,1200.0,1200.0,0],["2025-05-28",1200.0,1200.0,1200.0,1200.0,0],["2025-05-29",1200.0,1200.0,1200.0,1200.0,0],["2025-05-30",1300.0,1300.0,1200.0,1300.0,9600],["2025-06-02",1200.0,1200.0,1200.0,1200.0,0],["2025-06-03",1200.0,1200.0,1200.0,1200.0,0],["2025-06-04",1200.0,1200.0,1200.0,1200.0,0],["2025-06-05",1200.0,1200.0,1200.0,1200.0,0],["2025-06-06",1200.0,1300.0,1200.0,1300.0,96400],["2025-06-09",1200.0,1200.0,1200.0,1200.0,0],["2025-06-10",1200.0,1200.0,1200.0,1200.0,0],["2025-06-11",1200.0,1200.0,1200.0,1200.0,0],["2025-06-12",1200.0,1200.0,1200.0,1200.0,0],["2025-06-13",1200.0,1200.0,1100.0,1100.0,99500],["2025-06-16",1200.0,1200.0,1200.0,1200.0,0],["2025-06-17",1200.0,1200.0,1200.0,1200.0,0],["2025-06-18",1200.0,1200.0,1200.0,1200.0,0],["2025-06-19",1200.0,1200.0,1200.0,1200.0,0],["2025-06-20",1200.0,1200.0,1100.0,1200.0,83800],["2025-06-23",1100.0,1100.0,1100.0,1100.0,0],["2025-06-24",1100.0,1100.0,1100.0,1100.0,0],["2025-06-25",1100.0,1100.0,1100.0,1100.0,0],["2025-06-26",1100.0,1100.0,1100.0,1100.0,0],["2025-06-27",1100.0,1200.0,1100.0,1200.0,5800],["2025-06-30",1100.0,1100.0,1100.0,1100.0,0],["2025-07-01",1100.0,1100.0,1100.0,1100.0,0],["2025-07-02",1100.0,1100.0,1100.0,1100.0,0],["2025-07-03",1100.0,1100.0,1100.0,1100.0,0],["2025-07-04",1200.0,1200.0,1100.0,1100.0,63100],["2025-07-07",1100.0,1100.0,1100.0,1100.0,0],["2025-07-08",1100.0,1100.0,1100.0,1100.0,0],["2025-07-09",1100.0,1100.0,1100.0,1100.0,0],["2025-07-10",1100.0,1100.0,1100.0,1100.0,0],["2025-07-11",1100.0,1200.0,1100.0,1200.0,84200],["2025-07-14",1200.0,1200.0,1200.0,1200.0,0],["2025-07-15",1200.0,1200.0,1200.0,1200.0,0],["2025-07-16",1200.0,1200.0,1200.0,1200.0,0],["2025-07-17",1200.0,1200.0,1200.0,1200.0,0],["2025-07-18",1200.0,1300.0,1200.0,1300.0,173800],["2025-07-21",1300.0,1300.0,1300.0,1300.0,0],["2025-07-22",1300.0,1300.0,1300.0,1300.0,0],["2025-07-23",1300.0,1300.0,1300.0,1300.0,0],["2025-07-24",1300.0,1300.0,1300.0,1300.0,0],["2025-07-25",1400.0,1400.0,1400.0,1400.0,81700],["2025-07-28",1400.0,1400.0,1400.0,1400.0,0],["2025-07-29",1400.0,1400.0,1400.0,1400.0,0],["2025-07-30",1400.0,1400.0,1400.0,1400.0,0],["2025-07-31",1400.0,1400.0,1400.0,1400.0,0],["2025-08-01",1500.0,1600.0,1500.0,1600.0,89800],["2025-08-04",1600.0,1600.0,1600.0,1600.0,0],["2025-08-05",1600.0,1600.0,1600.0,1600.0,0],["2025-08-06",1600.0,1600.0,1600.0,1600.0,0],["2025-08-07",1600.0,1600.0,1600.0,1600.0,0],["2025-08-08",1700.0,1800.0,1500.0,1700.0,39600],["2025-08-11",1700.0,1700.0,1700.0,1700.0,0],["2025-08-12",1700.0,1700.0,1700.0,1700.0,0],["2025-08-13",1700.0,1700.0,1700.0,1700.0,0],["2025-08-14",1700.0,1700.0,1700.0,1700.0,0],["2025-08-15",1700.0,1900.0,1600.0,1700.0,261900],["2025-08-18",1800.0,1800.0,1800.0,1800.0,0],["2025-08-19",1800.0,1800.0,1800.0,1800.0,0],["2025-08-20",1800.0,1800.0,1800.0,1800.0,0],["2025-08-21",1800.0,1800.0,1800.0,1800.0,0],["2025-08-22",1800.0,2000.0,1600.0,1600.0,309800],["2025-08-25",1800.0,1800.0,1800.0,1800.0,0],["2025-08-26",1800.0,1800.0,1800.0,1800.0,0],["2025-08-27",1800.0,1800.0,1800.0,1800.0,0],["2025-08-28",1800.0,1800.0,1800.0,1800.0,0],["2025-08-29",2000.0,2000.0,1600.0,1800.0,246000],["2025-09-03",1700.0,1700.0,1700.0,1700.0,0],["2025-09-04",1700.0,1700.0,1700.0,1700.0,0],["2025-09-05",1600.0,1800.0,1500.0,1600.0,143300],["2025-09-08",1600.0,1600.0,1600.0,1600.0,0],["2025-09-09",1600.0,1600.0,1600.0,1600.0,0],["2025-09-10",1600.0,1600.0,1600.0,1600.0,0],["2025-09-11",1600.0,1600.0,1600.0,1600.0,0],["2025-09-12",1500.0,1800.0,1500.0,1800.0,13400],["2025-09-15",1500.0,1500.0,1500.0,1500.0,0],["2025-09-16",1500.0,1500.0,1500.0,1500.0,0],["2025-09-17",1500.0,1500.0,1500.0,1500.0,0],["2025-09-18",1500.0,1500.0,1500.0,1500.0,0],["2025-09-19",1500.0,1500.0,1400.0,1400.0,3600],["2025-09-22",1500.0,1500.0,1500.0,1500.0,0],["2025-09-23",1500.0,1500.0,1500.0,1500.0,0],["2025-09-24",1500.0,1500.0,1500.0,1500.0,0],["2025-09-25",1500.0,1500.0,1500.0,1500.0,0],["2025-09-26",1700.0,1700.0,1400.0,1500.0,4600],["2025-09-29",1500.0,1500.0,1500.0,1500.0,0],["2025-09-30",1500.0,1500.0,1500.0,1500.0,0],["2025-10-01",1500.0,1500.0,1500.0,1500.0,0],["2025-10-02",1500.0,1500.0,1500.0,1500.0,0],["2025-10-03",1400.0,1500.0,1300.0,1400.0,78200],["2025-10-06",1400.0,1400.0,1400.0,1400.0,0],["2025-10-07",1400.0,1400.0,1400.0,1400.0,0],["2025-10-08",1400.0,1400.0,1400.0,1400.0,0],["2025-10-09",1400.0,1400.0,1400.0,1400.0,0],["2025-10-10",1300.0,1400.0,1200.0,1300.0,24800],["2025-10-13",1200.0,1200.0,1200.0,1200.0,0],["2025-10-14",1200.0,1200.0,1200.0,1200.0,0],["2025-10-15",1200.0,1200.0,1200.0,1200.0,0],["2025-10-16",1200.0,1200.0,1200.0,1200.0,0],["2025-10-17",1200.0,1200.0,1100.0,1100.0,78100],["2025-10-20",1100.0,1100.0,1100.0,1100.0,0],["2025-10-21",1100.0,1100.0,1100.0,1100.0,0],["2025-10-22",1100.0,1100.0,1100.0,1100.0,0],["2025-10-23",1100.0,1100.0,1100.0,1100.0,0],["2025-10-24",1100.0,1100.0,1000.0,1100.0,388800],["2025-10-27",1100.0,1100.0,1100.0,1100.0,0],["2025-10-28",1100.0,1100.0,1100.0,1100.0,0],["2025-10-29",1100.0,1100.0,1100.0,1100.0,0],["2025-10-30",1100.0,1100.0,1100.0,1100.0,0],["2025-10-31",1100.0,1100.0,1000.0,1000.0,212000],["2025-11-03",1000.0,1000.0,1000.0,1000.0,0],["2025-11-04",1000.0,1000.0,1000.0,1000.0,0],["2025-11-05",1000.0,1000.0,1000.0,1000.0,0],["2025-11-06",1000.0,1000.0,1000.0,1000.0,0],["2025-11-07",1000.0,1000.0,900.0,900.0,199900],["2025-11-10",1000.0,1000.0,1000.0,1000.0,0],["2025-11-11",1000.0,1000.0,1000.0,1000.0,0],["2025-11-12",1000.0,1000.0,1000.0,1000.0,0],["2025-11-13",1000.0,1000.0,1000.0,1000.0,0],["2025-11-14",1000.0,1000.0,900.0,1000.0,112700],["2025-11-17",900.0,900.0,900.0,900.0,0],["2025-11-18",900.0,900.0,900.0,900.0,0],["2025-11-19",900.0,900.0,900.0,900.0,0],["2025-11-20",900.0,900.0,900.0,900.0,0],["2025-11-21",900.0,1000.0,900.0,1000.0,63600],["2025-11-24",900.0,900.0,900.0,900.0,0],["2025-11-25",900.0,900.0,900.0,900.0,0],["2025-11-26",900.0,900.0,900.0,900.0,0],["2025-11-27",900.0,900.0,900.0,900.0,0],["2025-11-28",900.0,1000.0,900.0,1000.0,160900],["2025-12-01",900.0,900.0,900.0,900.0,0],["2025-12-02",900.0,900.0,900.0,900.0,0],["2025-12-03",900.0,900.0,900.0,900.0,0],["2025-12-04",900.0,900.0,900.0,900.0,0],["2025-12-05",900.0,1000.0,900.0,1000.0,203300],["2025-12-08",1000.0,1000.0,1000.0,1000.0,0],["2025-12-09",1000.0,1000.0,1000.0,1000.0,0],["2025-12-10",1000.0,1000.0,1000.0,1000.0,0],["2025-12-11",1000.0,1000.0,1000.0,1000.0,0],["2025-12-12",1000.0,1100.0,900.0,900.0,133100],["2025-12-15",1000.0,1000.0,1000.0,1000.0,0],["2025-12-16",1000.0,1000.0,1000.0,1000.0,0],["2025-12-17",1000.0,1000.0,1000.0,1000.0,0],["2025-12-18",1000.0,1000.0,1000.0,1000.0,0],["2025-12-19",900.0,1000.0,900.0,1000.0,180900],["2025-12-22",1000.0,1000.0,1000.0,1000.0,0],["2025-12-23",1000.0,1000.0,1000.0,1000.0,0],["2025-12-24",1000.0,1000.0,1000.0,1000.0,0],["2025-12-25",1000.0,1000.0,1000.0,1000.0,0],["2025-12-26",1000.0,1100.0,900.0,1000.0,198100],["2025-12-29",1000.0,1000.0,1000.0,1000.0,0],["2025-12-30",1000.0,1000.0,1000.0,1000.0,0],["2025-12-31",1000.0,1000.0,1000.0,1000.0,0],["2026-01-05",1000.0,1000.0,1000.0,1000.0,0],["2026-01-06",1000.0,1000.0,1000.0,1000.0,0],["2026-01-07",1000.0,1000.0,1000.0,1000.0,0],["2026-01-08",1000.0,1000.0,1000.0,1000.0,0],["2026-01-09",1000.0,1100.0,900.0,1100.0,198100],["2026-01-12",1000.0,1000.0,1000.0,1000.0,0],["2026-01-13",1000.0,1000.0,1000.0,1000.0,0],["2026-01-14",1000.0,1000.0,1000.0,1000.0,0],["2026-01-15",1000.0,1000.0,1000.0,1000.0,0],["2026-01-16",1000.0,1100.0,1000.0,1100.0,137000],["2026-01-19",1100.0,1100.0,1100.0,1100.0,0],["2026-01-20",1100.0,1100.0,1100.0,1100.0,0],["2026-01-21",1100.0,1100.0,1100.0,1100.0,0],["2026-01-22",1100.0,1100.0,1100.0,1100.0,0],["2026-01-23",1200.0,1200.0,1100.0,1200.0,440300],["2026-01-26",1200.0,1200.0,1200.0,1200.0,0],["2026-01-27",1200.0,1200.0,1200.0,1200.0,0],["2026-01-28",1200.0,1200.0,1200.0,1200.0,0],["2026-01-29",1200.0,1200.0,1200.0,1200.0,0],["2026-01-30",1200.0,1300.0,1200.0,1300.0,269500],["2026-02-02",1300.0,1300.0,1300.0,1300.0,0],["2026-02-03",1300.0,1300.0,1300.0,1300.0,0],["2026-02-04",1300.0,1300.0,1300.0,1300.0,0],["2026-02-05",1300.0,1300.0,1300.0,1300.0,0],["2026-02-06",1300.0,1400.0,1300.0,1400.0,198100],["2026-02-09",1400.0,1400.0,1400.0,1400.0,0],["2026-02-10",1400.0,1400.0,1400.0,1400.0,0],["2026-02-11",1400.0,1400.0,1400.0,1400.0,0],["2026-02-12",1400.0,1400.0,1400.0,1400.0,0],["2026-02-13",1600.0,1600.0,1500.0,1600.0,132300],["2026-02-23",1600.0,1600.0,1600.0,1600.0,0],["2026-02-24",1600.0,1600.0,1600.0,1600.0,0],["2026-02-25",1600.0,1600.0,1600.0,1600.0,0],["2026-02-26",1600.0,1600.0,1600.0,1600.0,0],["2026-02-27",1600.0,1800.0,1500.0,1800.0,187900],["2026-03-02",1600.0,1600.0,1600.0,1600.0,0],["2026-03-03",1600.0,1600.0,1600.0,1600.0,0],["2026-03-04",1600.0,1600.0,1600.0,1600.0,0],["2026-03-05",1600.0,1600.0,1600.0,1600.0,0],["2026-03-06",1500.0,1800.0,1500.0,1700.0,108300],["2026-03-09",1700.0,1700.0,1700.0,1700.0,0],["2026-03-10",1700.0,1700.0,1700.0,1700.0,0],["2026-03-11",1700.0,1700.0,1700.0,1700.0,0],["2026-03-12",1700.0,1700.0,1700.0,1700.0,0],["2026-03-13",1600.0,1800.0,1600.0,1700.0,97400],["2026-03-16",1700.0,1700.0,1700.0,1700.0,0],["2026-03-17",1700.0,1700.0,1700.0,1700.0,0],["2026-03-18",1700.0,1700.0,1700.0,1700.0,0],["2026-03-19",1700.0,1700.0,1700.0,1700.0,0],["2026-03-20",1700.0,1800.0,1700.0,1800.0,80100],["2026-03-23",1800.0,1800.0,1800.0,1800.0,0],["2026-03-24",1800.0,1800.0,1800.0,1800.0,0],["2026-03-25",1800.0,1800.0,1800.0,1800.0,0],["2026-03-26",1800.0,1800.0,1800.0,1800.0,0],["2026-03-27",1900.0,2000.0,1600.0,1600.0,96000],["2026-03-30",1800.0,1800.0,1800.0,1800.0,0],["2026-03-31",1800.0,1800.0,1800.0,1800.0,0],["2026-04-01",1800.0,1800.0,1800.0,1800.0,0],["2026-04-02",1800.0,1800.0,1800.0,1800.0,0],["2026-04-03",1900.0,1900.0,1600.0,1700.0,66000],["2026-04-06",1600.0,1600.0,1600.0,1600.0,0],["2026-04-07",1600.0,1600.0,1600.0,1600.0,0],["2026-04-08",1600.0,1600.0,1600.0,1600.0,0],["2026-04-09",1600.0,1600.0,1600.0,1600.0,0],["2026-04-10",1400.0,1600.0,1400.0,1400.0,41700],["2026-04-13",1400.0,1400.0,1400.0,1400.0,0],["2026-04-14",1400.0,1400.0,1400.0,1400.0,0],["2026-04-15",1400.0,1400.0,1400.0,1400.0,0],["2026-04-16",1400.0,1400.0,1400.0,1400.0,0],["2026-04-17",1400.0,1500.0,1200.0,1300.0,142300],["2026-04-20",1300.0,1300.0,1300.0,1300.0,0],["2026-04-21",1300.0,1300.0,1300.0,1300.0,0],["2026-04-22",1300.0,1300.0,1300.0,1300.0,0],["2026-04-23",1300.0,1300.0,1300.0,1300.0,0],["2026-04-24",1200.0,1200.0,1200.0,1200.0,86800],["2026-04-28",1200.0,1200.0,1200.0,1200.0,0],["2026-04-29",1200.0,1200.0,1200.0,1200.0,0],["2026-05-04",1200.0,1200.0,1200.0,1200.0,0],["2026-05-05",1200.0,1200.0,1200.0,1200.0,0],["2026-05-06",1200.0,1200.0,1200.0,1200.0,0],["2026-05-07",1200.0,1200.0,1200.0,1200.0,0],["2026-05-08",1100.0,1100.0,1100.0,1100.0,92000],["2026-05-11",1100.0,1100.0,1100.0,1100.0,0],["2026-05-12",1100.0,1100.0,1100.0,1100.0,0],["2026-05-13",1100.0,1100.0,1100.0,1100.0,0],["2026-05-14",1100.0,1100.0,1100.0,1100.0,0],["2026-05-15",1000.0,1100.0,1000.0,1100.0,419800],["2026-05-18",1000.0,1000.0,1000.0,1000.0,0],["2026-05-19",1000.0,1000.0,1000.0,1000.0,0],["2026-05-20",1000.0,1000.0,1000.0,1000.0,0],["2026-05-21",1000.0,1000.0,1000.0,1000.0,0],["2026-05-22",1000.0,1000.0,900.0,900.0,363400],["2026-05-25",900.0,900.0,900.0,900.0,0],["2026-05-26",900.0,900.0,900.0,900.0,0],["2026-05-27",900.0,900.0,900.0,900.0,0],["2026-05-28",900.0,900.0,900.0,900.0,0],["2026-05-29",900.0,900.0,800.0,800.0,188200],["2026-06-01",800.0,800.0,800.0,800.0,0],["2026-06-02",800.0,800.0,800.0,800.0,0],["2026-06-03",800.0,800.0,800.0,800.0,0],["2026-06-04",800.0,800.0,800.0,800.0,0],["2026-06-05",900.0,900.0,900.0,900.0,167200],["2026-06-08",900.0,900.0,900.0,900.0,0],["2026-06-09",900.0,900.0,900.0,900.0,0],["2026-06-10",900.0,900.0,900.0,900.0,0],["2026-06-11",900.0,900.0,900.0,900.0,0],["2026-06-12",1000.0,1000.0,900.0,1000.0,87500],["2026-06-15",1000.0,1000.0,1000.0,1000.0,0],["2026-06-16",1000.0,1000.0,1000.0,1000.0,0],["2026-06-17",1000.0,1000.0,1000.0,1000.0,0],["2026-06-18",1000.0,1000.0,1000.0,1000.0,0],["2026-06-19",1100.0,1100.0,1000.0,1000.0,93000],["2026-06-22",1100.0,1100.0,1100.0,1100.0,0],["2026-06-23",1100.0,1100.0,1100.0,1100.0,0],["2026-06-24",1100.0,1100.0,1100.0,1100.0,0],["2026-06-25",1100.0,1100.0,1100.0,1100.0,0],["2026-06-26",1000.0,1100.0,1000.0,1100.0,53300],["2026-06-29",1000.0,1000.0,1000.0,1000.0,0],["2026-06-30",1000.0,1000.0,1000.0,1000.0,0],["2026-07-01",1000.0,1000.0,1000.0,1000.0,0],["2026-07-02",1000.0,1000.0,1000.0,1000.0,0],["2026-07-03",1000.0,1100.0,900.0,1000.0,27700],["2026-07-06",1000.0,1000.0,1000.0,1000.0,0],["2026-07-07",1000.0,1000.0,1000.0,1000.0,0],["2026-07-08",1000.0,1000.0,1000.0,1000.0,0],["2026-07-09",1000.0,1000.0,1000.0,1000.0,0],["2026-07-10",1100.0,1100.0,1100.0,1100.0,3900],["2026-07-13",1100.0,1100.0,1100.0,1100.0,0],["2026-07-14",1100.0,1100.0,1100.0,1100.0,0],["2026-07-15",1100.0,1100.0,1100.0,1100.0,0],["2026-07-16",1100.0,1100.0,1100.0,1100.0,0],["2026-07-17",1200.0,1200.0,1000.0,1000.0,46200],["2026-07-20",1000.0,1000.0,1000.0,1000.0,0],["2026-07-21",1000.0,1000.0,1000.0,1000.0,0],["2026-07-22",1000.0,1000.0,1000.0,1000.0,0],["2026-07-23",1000.0,1000.0,1000.0,1000.0,0],["2026-07-24",900.0,1000.0,900.0,900.0,32400],["2026-07-27",900.0,900.0,900.0,900.0,0],["2026-07-28",900.0,900.0,900.0,900.0,0],["2026-07-29",900.0,900.0,900.0,900.0,0],["2026-07-30",900.0,900.0,900.0,900.0,0],["2026-07-31",900.0,900.0,800.0,800.0,92700],["2026-08-03",800.0,800.0,800.0,800.0,0],["2026-08-04",800.0,800.0,800.0,800.0,0],["2026-08-05",800.0,800.0,800.0,800.0,0],["2026-08-06",800.0,800.0,800.0,800.0,0],["2026-08-07",800.0,900.0,800.0,900.0,30100],["2026-08-10",800.0,800.0,800.0,800.0,0],["2026-08-11",800.0,800.0,800.0,800.0,0],["2026-08-12",800.0,800.0,800.0,800.0,0],["2026-08-13",800.0,800.0,800.0,800.0,0],["2026-08-14",800.0,800.0,800.0,800.0,110100],["2026-08-17",800.0,800.0,800.0,800.0,0],["2026-08-18",800.0,800.0,800.0,800.0,0],["2026-08-19",800.0,800.0,800.0,800.0,0],["2026-08-20",800.0,800.0,800.0,800.0,0],["2026-08-21",900.0,900.0,700.0,700.0,114800],["2026-08-24",700.0,700.0,700.0,700.0,0],["2026-08-25",700.0,700.0,700.0,700.0,0],["2026-08-26",700.0,700.0,700.0,700.0,0],["2026-08-27",700.0,700.0,700.0,700.0,0],["2026-08-28",700.0,800.0,700.0,700.0,31800],["2026-09-03",700.0,700.0,700.0,700.0,0],["2026-09-04",800.0,800.0,600.0,800.0,12300],["2026-09-07",800.0,800.0,800.0,800.0,0],["2026-09-08",800.0,800.0,800.0,800.0,0],["2026-09-09",800.0,800.0,800.0,800.0,0],["2026-09-10",800.0,800.0,800.0,800.0,0],["2026-09-11",800.0,800.0,700.0,700.0,42600],["2026-09-14",700.0,700.0,700.0,700.0,0],["2026-09-15",700.0,700.0,700.0,700.0,0],["2026-09-16",700.0,700.0,700.0,700.0,0],["2026-09-17",700.0,700.0,700.0,700.0,0],["2026-09-18",700.0,700.0,600.0,600.0,55100],["2026-09-21",600.0,600.0,600.0,600.0,0],["2026-09-22",600.0,600.0,600.0,600.0,0],["2026-09-23",600.0,600.0,600.0,600.0,0],["2026-09-24",600.0,600.0,600.0,600.0,0],["2026-09-25",600.0,600.0,500.0,600.0,84800],["2026-09-28",500.0,500.0,500.0,500.0,0],["2026-09-29",500.0,500.0,500.0,500.0,0],["2026-09-30",500.0,500.0,500.0,500.0,0],["2026-10-01",500.0,500.0,500.0,500.0,0],["2026-10-02",500.0,600.0,500.0,600.0,136700],["2026-10-05",500.0,500.0,500.0,500.0,0],["2026-10-06",500.0,500.0,500.0,500.0,0],["2026-10-07",500.0,500.0,500.0,500.0,0],["2026-10-08",500.0,500.0,500.0,500.0,0],["2026-10-09",500.0,600.0,500.0,500.0,93700],["2026-10-12",500.0,500.0,500.0,500.0,0]]}