{"sym":"VST","index":false,"bars":[["2009-02-26",13016.95,13016.95,13016.95,13016.95,1040],["2009-02-27",12881.36,12881.36,12406.78,12406.78,2020],["2009-03-02",11796.61,11796.61,11796.61,11796.61,20050],["2009-03-03",11254.24,11254.24,11254.24,11254.24,50100],["2009-03-04",10711.86,10711.86,10711.86,10711.86,1130],["2009-03-05",10237.29,10237.29,10237.29,10237.29,2810],["2009-03-06",9762.71,9762.71,9762.71,9762.71,650],["2009-03-09",9288.14,10237.29,9288.14,9830.51,142480],["2009-03-10",9559.32,9762.71,9491.53,9694.92,40190],["2009-03-11",9830.51,9898.31,9491.53,9830.51,65250],["2009-03-12",9423.73,9491.53,9355.93,9355.93,66400],["2009-03-13",9355.93,9491.53,8949.15,9491.53,245030],["2009-03-16",9627.12,9627.12,9491.53,9627.12,104570],["2009-03-17",9694.92,9830.51,9627.12,9830.51,90870],["2009-03-18",10101.69,10101.69,9830.51,9830.51,132180],["2009-03-19",9559.32,9830.51,9355.93,9355.93,120520],["2009-03-20",9152.54,9491.53,9084.75,9084.75,41110],["2009-03-23",9016.95,9016.95,8677.97,8677.97,34640],["2009-03-24",9084.75,9084.75,8813.56,9016.95,79360],["2009-03-25",9084.75,9084.75,8949.15,8949.15,58740],["2009-03-26",9152.54,9355.93,8881.36,9355.93,126600],["2009-03-27",9762.71,9762.71,9627.12,9762.71,396980],["2009-03-30",9830.51,9830.51,9355.93,9694.92,119920],["2009-03-31",9355.93,9491.53,9220.34,9355.93,131550],["2009-04-01",9491.53,9559.32,9355.93,9423.73,99480],["2009-04-02",9627.12,9627.12,9423.73,9423.73,213850],["2009-04-03",9830.51,9830.51,9627.12,9830.51,292120],["2009-04-07",9491.53,9898.31,9355.93,9694.92,162810],["2009-04-08",9491.53,9491.53,9220.34,9220.34,214350],["2009-04-09",9220.34,9220.34,8949.15,9016.95,114860],["2009-04-10",9423.73,9423.73,9423.73,9423.73,148270],["2009-04-13",9830.51,9830.51,9830.51,9830.51,322670],["2009-04-14",10169.49,10169.49,9830.51,9966.1,263060],["2009-04-15",9559.32,10101.69,9559.32,9830.51,253990],["2009-04-16",10305.08,10305.08,10169.49,10305.08,561970],["2009-04-17",10779.66,10779.66,10779.66,10779.66,478450],["2009-04-20",11186.44,11186.44,10305.08,10305.08,1309740],["2009-04-21",9830.51,10779.66,9830.51,10169.49,526070],["2009-04-22",10576.27,10576.27,10101.69,10508.47,657040],["2009-04-23",10033.9,10169.49,10033.9,10033.9,259500],["2009-04-24",9559.32,9559.32,9559.32,9559.32,44480],["2009-04-27",9084.75,9084.75,9084.75,9084.75,162810],["2009-04-28",8677.97,8677.97,8677.97,8677.97,139780],["2009-04-29",8271.19,9084.75,8271.19,9084.75,1191220],["2009-05-04",9491.53,9491.53,9423.73,9491.53,1143970],["2009-05-05",9966.1,9966.1,9627.12,9627.12,735270],["2009-05-06",9220.34,9559.32,9152.54,9152.54,463980],["2009-05-07",9152.54,9288.14,8813.56,8813.56,573190],["2009-05-08",8813.56,9084.75,8813.56,8881.36,582820],["2009-05-11",8677.97,9220.34,8677.97,8813.56,537660],["2009-05-12",8813.56,9220.34,8677.97,9152.54,316130],["2009-05-13",9355.93,9355.93,8813.56,9016.95,471210],["2009-05-14",9016.95,9152.54,8949.15,9152.54,289730],["2009-05-15",9355.93,9559.32,9288.14,9559.32,583670],["2009-05-18",9559.32,9762.71,9355.93,9627.12,401680],["2009-05-19",10101.69,10101.69,9762.71,10101.69,666890],["2009-05-20",10576.27,10576.27,10576.27,10576.27,336790],["2009-05-21",11050.85,11050.85,10779.66,11050.85,772920],["2009-05-22",10644.07,10847.46,10508.47,10508.47,378850],["2009-05-25",10983.05,10983.05,10779.66,10983.05,996960],["2009-05-26",11389.83,11389.83,10644.07,10779.66,820150],["2009-05-27",10508.47,10847.46,10440.68,10779.66,558150],["2009-05-28",10305.08,10576.27,10305.08,10305.08,485240],["2009-05-29",10101.69,10169.49,9898.31,9966.1,428100],["2009-06-01",10372.88,10440.68,10237.29,10440.68,302520],["2009-06-02",10915.25,10915.25,10915.25,10915.25,149970],["2009-06-03",11254.24,11457.63,10779.66,11457.63,1404970],["2009-06-04",12000.0,12000.0,12000.0,12000.0,358660],["2009-06-05",12542.37,12542.37,12542.37,12542.37,77260],["2009-06-08",13152.54,13152.54,13152.54,13152.54,301410],["2009-06-09",13559.32,13762.71,12542.37,13762.71,1125490],["2009-06-10",13084.75,13288.14,13084.75,13084.75,581690],["2009-06-11",13288.14,13559.32,13084.75,13288.14,476350],["2009-06-12",13423.73,13423.73,12677.97,12677.97,551500],["2009-06-15",12067.8,12067.8,12067.8,12067.8,186400],["2009-06-16",11525.42,11525.42,11525.42,11525.42,29820],["2009-06-17",10983.05,10983.05,10983.05,10983.05,116500],["2009-06-18",11389.83,11389.83,10576.27,11050.85,422070],["2009-06-19",11389.83,11593.22,10983.05,11254.24,513240],["2009-06-22",11050.85,11118.64,10711.86,10711.86,238320],["2009-06-23",10237.29,10237.29,10237.29,10237.29,164600],["2009-06-24",10644.07,10711.86,10576.27,10711.86,140740],["2009-06-25",10847.46,10983.05,10237.29,10508.47,236250],["2009-06-26",10237.29,10711.86,10101.69,10169.49,169080],["2009-06-29",10644.07,10644.07,10576.27,10644.07,221390],["2009-06-30",10983.05,10983.05,10237.29,10440.68,254380],["2009-07-01",10033.9,10169.49,9966.1,9966.1,252340],["2009-07-02",9627.12,10169.49,9627.12,10101.69,117750],["2009-07-03",9762.71,10101.69,9762.71,9830.51,81920],["2009-07-06",9830.51,10305.08,9830.51,10305.08,349110],["2009-07-07",10779.66,10779.66,10372.88,10779.66,472940],["2009-07-08",11118.64,11254.24,10847.46,11254.24,962490],["2009-07-09",11525.42,11661.02,11322.03,11525.42,682310],["2009-07-10",11254.24,11525.42,11118.64,11525.42,670790],["2009-07-13",11525.42,11525.42,10983.05,10983.05,309570],["2009-07-14",10644.07,10644.07,10440.68,10440.68,510160],["2009-07-15",10711.86,10711.86,10440.68,10440.68,145630],["2009-07-16",10779.66,10779.66,10440.68,10779.66,236870],["2009-07-17",10779.66,10915.25,10576.27,10576.27,154580],["2009-07-20",10305.08,10576.27,10101.69,10101.69,165090],["2009-07-21",9966.1,10305.08,9830.51,9898.31,106790],["2009-07-22",10169.49,10169.49,9762.71,9898.31,104670],["2009-07-23",9898.31,10372.88,9830.51,10372.88,98330],["2009-07-24",10847.46,10847.46,10847.46,10847.46,51470],["2009-07-27",10847.46,11322.03,10508.47,11186.44,482680],["2009-07-28",10847.46,11186.44,10644.07,10644.07,199960],["2009-07-29",10372.88,10644.07,10237.29,10305.08,425780],["2009-07-30",10169.49,10305.08,9966.1,10169.49,125210],["2009-07-31",10372.88,10508.47,10237.29,10508.47,122250],["2009-08-03",10237.29,10508.47,10237.29,10237.29,149640],["2009-08-04",10305.08,10508.47,10237.29,10372.88,164630],["2009-08-05",10440.68,10440.68,10169.49,10305.08,216240],["2009-08-06",10372.88,10644.07,10372.88,10440.68,235460],["2009-08-07",10169.49,10576.27,10169.49,10440.68,189920],["2009-08-10",10847.46,10915.25,10779.66,10915.25,216590],["2009-08-11",11457.63,11457.63,11186.44,11457.63,669230],["2009-08-12",11593.22,11661.02,11322.03,11389.83,487050],["2009-08-13",11525.42,11525.42,11254.24,11322.03,460970],["2009-08-14",10983.05,11322.03,10983.05,11254.24,166640],["2009-08-17",11186.44,11322.03,11118.64,11118.64,227090],["2009-08-18",11525.42,11525.42,11118.64,11322.03,124260],["2009-08-19",11457.63,11457.63,11186.44,11389.83,144950],["2009-08-20",11932.2,11932.2,11932.2,11932.2,350570],["2009-08-21",12474.58,12474.58,12203.39,12338.98,912620],["2009-08-24",12338.98,12338.98,11864.41,11864.41,220800],["2009-08-25",11593.22,11864.41,11593.22,11864.41,190960],["2009-08-26",11864.41,12203.39,11864.41,11864.41,241410],["2009-08-27",11864.41,12406.78,11728.81,12406.78,415970],["2009-08-28",12610.17,12745.76,12338.98,12474.58,385220],["2009-08-31",12745.76,12745.76,12338.98,12474.58,506370],["2009-09-01",12000.0,12474.58,11932.2,11932.2,313370],["2009-09-03",11661.02,11932.2,11661.02,11864.41,208280],["2009-09-04",12203.39,12406.78,11932.2,12000.0,456170],["2009-09-07",12203.39,12203.39,11796.61,11932.2,337060],["2009-09-08",11932.2,12067.8,11864.41,12067.8,145310],["2009-09-09",12271.19,12610.17,12067.8,12610.17,501870],["2009-09-10",12881.36,13220.34,12745.76,13220.34,1604310],["2009-09-11",13830.51,13830.51,13559.32,13830.51,1028880],["2009-09-14",14508.47,14508.47,13288.14,13559.32,480860],["2009-09-15",13355.93,13355.93,12881.36,13152.54,504230],["2009-09-16",12881.36,13084.75,12610.17,12745.76,340190],["2009-09-17",12745.76,13152.54,12677.97,13152.54,369600],["2009-09-18",12881.36,13152.54,12881.36,13016.95,187780],["2009-09-21",13220.34,13627.12,13220.34,13627.12,513950],["2009-09-22",13220.34,13966.1,13220.34,13898.31,461490],["2009-09-23",13898.31,13898.31,13491.53,13559.32,683870],["2009-09-24",13288.14,13627.12,13288.14,13491.53,285490],["2009-09-25",13830.51,13898.31,13423.73,13898.31,422390],["2009-09-28",14101.69,14440.68,13762.71,14237.29,717880],["2009-09-29",14237.29,14237.29,13830.51,13898.31,203230],["2009-09-30",13762.71,13830.51,13423.73,13491.53,243580],["2009-10-01",13491.53,13762.71,13355.93,13355.93,355560],["2009-10-02",12881.36,13355.93,12745.76,12813.56,323360],["2009-10-05",12813.56,13016.95,12745.76,13016.95,234680],["2009-10-06",13355.93,13355.93,12881.36,13220.34,275260],["2009-10-07",13423.73,13423.73,13152.54,13220.34,178990],["2009-10-08",13355.93,13830.51,13220.34,13830.51,493120],["2009-10-09",14508.47,14508.47,14508.47,14508.47,591940],["2009-10-12",15186.44,15186.44,15118.64,15186.44,1199620],["2009-10-13",15932.2,15932.2,15796.61,15932.2,962650],["2009-10-14",16677.97,16677.97,16406.78,16677.97,624430],["2009-10-15",17491.53,17491.53,17491.53,17491.53,33930],["2009-10-16",18305.08,18305.08,17491.53,18305.08,1677640],["2009-10-19",18305.08,18305.08,17423.73,17423.73,531450],["2009-10-20",17423.73,18237.29,17084.75,18237.29,1549250],["2009-10-21",18169.49,18305.08,17627.12,17898.31,512020],["2009-10-22",17627.12,17898.31,17288.14,17288.14,547290],["2009-10-23",17288.14,18101.69,17288.14,17288.14,1047700],["2009-10-26",17627.12,18101.69,17084.75,17084.75,446360],["2009-10-27",17423.73,17423.73,16338.98,17016.95,393910],["2009-10-28",17423.73,17423.73,16271.19,16813.56,341810],["2009-10-29",16000.0,16271.19,16000.0,16000.0,258120],["2009-10-30",16000.0,16271.19,15254.24,15864.41,447450],["2009-11-02",15118.64,15593.22,15118.64,15118.64,342210],["2009-11-03",14576.27,14915.25,14372.88,14372.88,169350],["2009-11-04",13762.71,14372.88,13694.92,13694.92,543960],["2009-11-05",14305.08,14372.88,13898.31,14372.88,665690],["2009-11-06",15050.85,15050.85,15050.85,15050.85,56110],["2009-11-09",15796.61,15796.61,14508.47,14508.47,993570],["2009-11-10",14779.66,15186.44,13966.1,15186.44,839660],["2009-11-11",15322.03,15932.2,14915.25,15932.2,434160],["2009-11-12",16474.58,16677.97,16203.39,16677.97,478750],["2009-11-13",16677.97,17491.53,16406.78,16949.15,994790],["2009-11-16",16949.15,17491.53,16813.56,16949.15,624070],["2009-11-17",16813.56,16949.15,16271.19,16474.58,581260],["2009-11-18",16000.0,16271.19,15932.2,15932.2,729490],["2009-11-19",16474.58,16677.97,16271.19,16677.97,536530],["2009-11-20",16881.36,16881.36,16338.98,16406.78,226540],["2009-11-23",16406.78,16406.78,15593.22,15593.22,510840],["2009-11-24",15118.64,15661.02,14915.25,15118.64,299760],["2009-11-25",15118.64,15118.64,14372.88,14372.88,416650],["2009-11-26",13694.92,13694.92,13694.92,13694.92,94750],["2009-11-27",13016.95,14372.88,13016.95,14101.69,595900],["2009-11-30",13762.71,14372.88,13762.71,14237.29,269440],["2009-12-01",14237.29,14915.25,14237.29,14372.88,246280],["2009-12-02",13898.31,14372.88,13694.92,13694.92,184730],["2009-12-03",13491.53,13694.92,13016.95,13152.54,314850],["2009-12-04",13423.73,13762.71,12881.36,13762.71,252670],["2009-12-07",13830.51,14237.29,13762.71,13966.1,245030],["2009-12-08",13966.1,14237.29,13423.73,13423.73,98250],["2009-12-09",12881.36,13288.14,12813.56,12813.56,264350],["2009-12-10",12949.15,12949.15,12203.39,12203.39,221450],["2009-12-11",11728.81,11728.81,11593.22,11593.22,187650],["2009-12-14",11389.83,12135.59,11118.64,11864.41,225860],["2009-12-15",11525.42,11728.81,11389.83,11525.42,180360],["2009-12-16",11118.64,11118.64,10983.05,10983.05,78600],["2009-12-17",10576.27,10847.46,10440.68,10779.66,281980],["2009-12-18",10779.66,11254.24,10779.66,11254.24,243770],["2009-12-21",11728.81,11796.61,11389.83,11796.61,228520],["2009-12-22",12000.0,12203.39,11525.42,11525.42,222900],["2009-12-23",11728.81,12067.8,11525.42,12067.8,291450],["2009-12-24",12135.59,12610.17,12067.8,12610.17,265160],["2009-12-25",13152.54,13220.34,13084.75,13220.34,203490],["2009-12-28",13694.92,13830.51,13220.34,13762.71,471100],["2009-12-29",13288.14,13762.71,13084.75,13152.54,341200],["2009-12-30",13152.54,13762.71,13152.54,13627.12,246230],["2009-12-31",13694.92,14237.29,13559.32,13830.51,260900],["2010-01-04",13830.51,14508.47,13830.51,14508.47,202640],["2010-01-05",15186.44,15186.44,14508.47,14644.07,569250],["2010-01-06",14237.29,15050.85,14237.29,14372.88,363390],["2010-01-07",14237.29,15050.85,14101.69,15050.85,492190],["2010-01-08",15593.22,15593.22,14372.88,14372.88,320820],["2010-01-11",14711.86,14711.86,13898.31,13966.1,173770],["2010-01-12",13966.1,14033.9,13423.73,13423.73,296020],["2010-01-13",13423.73,13559.32,12813.56,13491.53,267640],["2010-01-14",13830.51,13830.51,13355.93,13423.73,136130],["2010-01-15",13423.73,13423.73,12881.36,13152.54,125690],["2010-01-18",12610.17,12677.97,12542.37,12542.37,154850],["2010-01-19",13084.75,13084.75,12406.78,13084.75,109220],["2010-01-20",13084.75,13152.54,12542.37,12542.37,178560],["2010-01-21",12271.19,12542.37,12000.0,12000.0,142490],["2010-01-22",12135.59,12338.98,11864.41,11932.2,66080],["2010-01-25",12203.39,12203.39,11864.41,12203.39,45000],["2010-01-26",12813.56,12813.56,12610.17,12813.56,63820],["2010-01-27",12881.36,12881.36,12203.39,12542.37,218730],["2010-01-28",12203.39,12474.58,12203.39,12203.39,54390],["2010-01-29",12000.0,12338.98,11932.2,12203.39,50630],["2010-02-01",12406.78,12406.78,12067.8,12271.19,35460],["2010-02-02",12271.19,12881.36,12271.19,12881.36,122830],["2010-02-03",12881.36,13423.73,12542.37,13288.14,147790],["2010-02-04",13288.14,13762.71,13288.14,13762.71,163400],["2010-02-05",13220.34,13491.53,13220.34,13220.34,99440],["2010-02-08",13220.34,13355.93,12813.56,13220.34,92660],["2010-02-09",12949.15,13220.34,12813.56,12813.56,132970],["2010-02-10",12677.97,13355.93,12677.97,12949.15,12210],["2010-02-11",12949.15,12949.15,12949.15,12949.15,22930],["2010-02-12",13288.14,13288.14,12881.36,13016.95,33720],["2010-02-22",13423.73,13423.73,12813.56,12881.36,19780],["2010-02-23",12610.17,12881.36,12338.98,12406.78,83500],["2010-02-24",12338.98,12542.37,12338.98,12542.37,30950],["2010-02-25",12542.37,12881.36,12542.37,12542.37,31320],["2010-02-26",12610.17,12610.17,12406.78,12542.37,7400],["2010-03-01",12542.37,13016.95,12542.37,12745.76,44350],["2010-03-02",12881.36,13016.95,12677.97,12745.76,55230],["2010-03-03",12745.76,13355.93,12745.76,13355.93,149580],["2010-03-04",13559.32,13694.92,13355.93,13491.53,41190],["2010-03-05",13288.14,13559.32,13288.14,13559.32,82770],["2010-03-08",13559.32,14033.9,13559.32,13966.1,148560],["2010-03-09",14033.9,14440.68,13966.1,14440.68,139180],["2010-03-10",14237.29,14576.27,14237.29,14237.29,132700],["2010-03-11",14847.46,14915.25,14711.86,14915.25,327460],["2010-03-12",15593.22,15593.22,14915.25,15050.85,493160],["2010-03-15",15050.85,15254.24,14711.86,15118.64,202410],["2010-03-16",14711.86,15050.85,14372.88,14372.88,158470],["2010-03-17",14372.88,15050.85,14237.29,14576.27,362290],["2010-03-18",14983.05,14983.05,14305.08,14779.66,85660],["2010-03-19",14915.25,14983.05,14576.27,14576.27,128980],["2010-03-22",14576.27,14576.27,14237.29,14305.08,27660],["2010-03-23",14237.29,14440.68,13694.92,13762.71,104690],["2010-03-24",14101.69,14101.69,13762.71,13898.31,103260],["2010-03-25",14033.9,14033.9,13491.53,13491.53,77970],["2010-03-26",13491.53,13491.53,13152.54,13220.34,78800],["2010-03-29",13152.54,13559.32,13152.54,13423.73,31130],["2010-03-30",13830.51,13898.31,13559.32,13898.31,72540],["2010-03-31",13898.31,13898.31,13559.32,13559.32,49350],["2010-04-01",13355.93,13694.92,13355.93,13694.92,99850],["2010-04-02",13559.32,13762.71,13559.32,13559.32,38300],["2010-04-05",13762.71,14033.9,13559.32,14033.9,34020],["2010-04-06",14644.07,14644.07,13966.1,14033.9,102590],["2010-04-07",14033.9,14576.27,14033.9,14372.88,101700],["2010-04-08",14372.88,14915.25,14372.88,14847.46,340590],["2010-04-09",14779.66,15186.44,14779.66,14847.46,370860],["2010-04-12",14915.25,15118.64,14440.68,14440.68,80540],["2010-04-13",14237.29,14711.86,13898.31,14237.29,116470],["2010-04-14",14237.29,14576.27,14237.29,14237.29,122570],["2010-04-15",14237.29,14644.07,14237.29,14508.47,56210],["2010-04-16",14644.07,14915.25,14508.47,14576.27,299830],["2010-04-19",14576.27,15254.24,14237.29,15254.24,580250],["2010-04-20",15254.24,15593.22,15050.85,15050.85,312670],["2010-04-21",15254.24,15525.42,15118.64,15322.03,412300],["2010-04-22",15661.02,15661.02,15254.24,15322.03,347540],["2010-04-26",15050.85,15593.22,14915.25,15186.44,453430],["2010-04-27",15322.03,15322.03,14983.05,15254.24,208310],["2010-04-28",15254.24,15254.24,14983.05,15254.24,280170],["2010-04-29",15389.83,16000.0,15254.24,16000.0,993060],["2010-05-04",16745.76,16745.76,16677.97,16745.76,1213320],["2010-05-05",16338.98,17152.54,16338.98,16677.97,567390],["2010-05-06",16677.97,17491.53,16677.97,17491.53,1209520],["2010-05-07",17491.53,17830.51,16677.97,17559.32,977160],["2010-05-10",17288.14,17288.14,16745.76,16745.76,1007550],["2010-05-11",17220.34,17220.34,15932.2,16813.56,557460],["2010-05-12",16745.76,16745.76,16000.0,16000.0,741510],["2010-05-13",16000.0,16610.17,15593.22,15661.02,325250],["2010-05-14",15525.42,16203.39,15525.42,15932.2,227790],["2010-05-17",16203.39,16203.39,15593.22,15593.22,285830],["2010-05-18",15322.03,15593.22,15322.03,15525.42,259390],["2010-05-19",15254.24,15254.24,14915.25,14983.05,435200],["2010-05-20",14305.08,15728.81,14305.08,15728.81,304310],["2010-05-21",14983.05,15457.63,14983.05,14983.05,335580],["2010-05-24",14983.05,15525.42,14711.86,14915.25,243870],["2010-05-25",15254.24,15525.42,14847.46,14847.46,227200],["2010-05-26",14915.25,15254.24,14779.66,15118.64,136060],["2010-05-27",14915.25,15254.24,14915.25,15254.24,160040],["2010-05-28",15932.2,16000.0,15322.03,16000.0,323720],["2010-05-31",15661.02,16000.0,15661.02,15661.02,161690],["2010-06-01",15728.81,16000.0,15661.02,15932.2,243050],["2010-06-02",15932.2,16610.17,15796.61,16610.17,399140],["2010-06-03",16949.15,17084.75,16610.17,16610.17,484660],["2010-06-04",16881.36,16881.36,16406.78,16542.37,168940],["2010-06-07",15796.61,16067.8,15728.81,15728.81,214450],["2010-06-08",15389.83,15661.02,15118.64,15593.22,214000],["2010-06-09",15932.2,15932.2,15389.83,15661.02,147550],["2010-06-10",15593.22,15796.61,15525.42,15728.81,163590],["2010-06-11",16135.59,16135.59,15728.81,15864.41,219640],["2010-06-14",15932.2,16135.59,15864.41,15864.41,162270],["2010-06-15",16271.19,16610.17,16135.59,16542.37,827290],["2010-06-16",16610.17,17084.75,16610.17,16677.97,392650],["2010-06-17",16542.37,16677.97,16135.59,16135.59,350440],["2010-06-18",16813.56,16881.36,16406.78,16881.36,728330],["2010-06-21",17288.14,17288.14,16610.17,16949.15,358190],["2010-06-22",17084.75,17084.75,16813.56,16813.56,292920],["2010-06-23",16610.17,16881.36,16474.58,16745.76,111520],["2010-06-24",16745.76,16745.76,16000.0,16135.59,293510],["2010-06-25",16000.0,16067.8,15593.22,15728.81,452370],["2010-06-28",16067.8,16067.8,15728.81,15796.61,160740],["2010-06-29",16135.59,16135.59,15593.22,15593.22,160880],["2010-06-30",15050.85,15389.83,15050.85,15254.24,261510],["2010-07-01",15322.03,15389.83,15186.44,15186.44,199810],["2010-07-02",15525.42,15525.42,15050.85,15254.24,162690],["2010-07-05",15118.64,15322.03,15050.85,15254.24,231190],["2010-07-06",15254.24,15254.24,14576.27,14576.27,317320],["2010-07-07",14576.27,14915.25,14576.27,14576.27,181050],["2010-07-08",14983.05,14983.05,14644.07,14847.46,127420],["2010-07-09",14644.07,14847.46,14644.07,14644.07,62200],["2010-07-12",14508.47,14711.86,14372.88,14644.07,96420],["2010-07-13",15118.64,15322.03,14983.05,15322.03,108470],["2010-07-14",15796.61,15796.61,15118.64,15457.63,74320],["2010-07-15",15728.81,15728.81,15186.44,15186.44,50250],["2010-07-16",15050.85,15186.44,14915.25,14915.25,134880],["2010-07-19",15322.03,15661.02,15118.64,15322.03,319230],["2010-07-20",15593.22,15593.22,15118.64,15322.03,342110],["2010-07-21",15322.03,15389.83,15050.85,15050.85,120280],["2010-07-22",15050.85,15050.85,14711.86,14779.66,107850],["2010-07-23",14779.66,14915.25,14440.68,14440.68,240100],["2010-07-26",14440.68,14847.46,14305.08,14305.08,249880],["2010-07-27",14305.08,14576.27,14305.08,14305.08,120700],["2010-07-28",14305.08,14305.08,13830.51,13966.1,156010],["2010-07-29",14644.07,14644.07,13966.1,14372.88,137180],["2010-07-30",14372.88,14711.86,14372.88,14372.88,136490],["2010-08-02",14237.29,14508.47,14169.49,14169.49,64490],["2010-08-03",14169.49,14372.88,14101.69,14169.49,94920],["2010-08-04",14237.29,14237.29,13898.31,14101.69,206600],["2010-08-05",14169.49,14169.49,13830.51,13830.51,146810],["2010-08-06",13762.71,14440.68,13762.71,13898.31,209090],["2010-08-09",14101.69,14101.69,13559.32,13627.12,307690],["2010-08-10",13559.32,13559.32,12949.15,13016.95,401340],["2010-08-11",13152.54,13220.34,12745.76,12881.36,280560],["2010-08-12",13040.91,13040.91,12263.64,12263.64,314050],["2010-08-13",11831.82,12090.91,11659.09,11918.18,241630],["2010-08-16",12177.27,12436.36,12177.27,12436.36,145340],["2010-08-17",12263.64,12954.55,12263.64,12695.45,218120],["2010-08-18",12781.82,12781.82,12350.0,12350.0,96790],["2010-08-19",12350.0,12436.36,12004.55,12004.55,189690],["2010-08-20",12004.55,12263.64,11918.18,12263.64,117850],["2010-08-23",12263.64,12263.64,11831.82,11918.18,120270],["2010-08-24",11745.45,11745.45,11486.36,11486.36,227960],["2010-08-25",11227.27,11486.36,10968.18,10968.18,401360],["2010-08-26",11227.27,11486.36,10881.82,11400.0,146410],["2010-08-27",11400.0,11486.36,11140.91,11227.27,131370],["2010-08-30",11745.45,11745.45,11745.45,11745.45,43370],["2010-08-31",12004.55,12177.27,11745.45,12090.91,270760],["2010-09-01",12177.27,12263.64,11831.82,12090.91,231790],["2010-09-06",12263.64,12695.45,12177.27,12695.45,354090],["2010-09-07",12695.45,12954.55,12350.0,12609.09,246260],["2010-09-08",12263.64,12522.73,12090.91,12263.64,229290],["2010-09-09",12695.45,12695.45,12263.64,12522.73,128660],["2010-09-10",12522.73,12609.09,11918.18,11918.18,282700],["2010-09-13",12090.91,12090.91,11486.36,11659.09,163020],["2010-09-14",12090.91,12090.91,11659.09,11831.82,86500],["2010-09-15",11831.82,12004.55,11572.73,11659.09,144990],["2010-09-16",11486.36,11831.82,11400.0,11659.09,193400],["2010-09-17",11918.18,12090.91,11400.0,12090.91,232060],["2010-09-20",12350.0,12350.0,11831.82,11831.82,161410],["2010-09-21",11918.18,11918.18,11572.73,11572.73,283040],["2010-09-22",11572.73,11831.82,11400.0,11659.09,339620],["2010-09-23",11659.09,11831.82,11486.36,11659.09,211750],["2010-09-24",11572.73,11659.09,11572.73,11572.73,223280],["2010-09-27",11659.09,11745.45,11486.36,11572.73,241680],["2010-09-28",11745.45,11745.45,11572.73,11572.73,108450],["2010-09-29",11659.09,11659.09,11486.36,11486.36,187760],["2010-09-30",11400.0,11486.36,11313.64,11400.0,77210],["2010-10-01",11486.36,11486.36,11227.27,11227.27,156880],["2010-10-04",11227.27,11227.27,10795.45,10795.45,172750],["2010-10-05",10968.18,10968.18,10536.36,10881.82,76290],["2010-10-06",11054.55,11227.27,10881.82,11227.27,102570],["2010-10-07",11313.64,11313.64,10881.82,10881.82,83700],["2010-10-08",10881.82,10968.18,10536.36,10536.36,111140],["2010-10-11",10536.36,10622.73,10536.36,10536.36,85770],["2010-10-12",10709.09,10709.09,10363.64,10450.0,87910],["2010-10-13",10363.64,10450.0,10363.64,10450.0,48430],["2010-10-14",10622.73,10622.73,10363.64,10363.64,161170],["2010-10-15",10363.64,10450.0,10277.27,10363.64,128790],["2010-10-18",10363.64,10363.64,10277.27,10277.27,82290],["2010-10-19",10536.36,10536.36,10104.55,10104.55,111000],["2010-10-20",9931.82,10018.18,9672.73,9672.73,175870],["2010-10-21",9672.73,10018.18,9672.73,9845.45,101190],["2010-10-22",9845.45,9845.45,9672.73,9845.45,59630],["2010-10-25",9931.82,9931.82,9586.36,9586.36,95490],["2010-10-26",9845.45,10018.18,9586.36,9931.82,143630],["2010-10-27",10018.18,10018.18,9759.09,9759.09,63270],["2010-10-28",9672.73,9759.09,9586.36,9586.36,111940],["2010-10-29",9672.73,9759.09,9586.36,9586.36,90930],["2010-11-01",9586.36,9672.73,9586.36,9672.73,49180],["2010-11-02",9672.73,9759.09,9672.73,9759.09,134730],["2010-11-03",9759.09,9759.09,9500.0,9586.36,97770],["2010-11-04",9759.09,9759.09,9586.36,9586.36,105070],["2010-11-05",9672.73,9845.45,9672.73,9759.09,103600],["2010-11-08",9672.73,9672.73,9500.0,9500.0,99200],["2010-11-09",9500.0,9500.0,9068.18,9240.91,184430],["2010-11-10",9068.18,9240.91,8895.45,9240.91,177630],["2010-11-11",9240.91,9240.91,8809.09,8809.09,271640],["2010-11-12",8809.09,8809.09,8377.27,8463.64,272660],["2010-11-15",8463.64,8809.09,8463.64,8550.0,329360],["2010-11-16",8550.0,8636.36,8377.27,8463.64,272540],["2010-11-17",8550.0,8722.73,8550.0,8722.73,216290],["2010-11-18",8895.45,9154.55,8809.09,9154.55,275780],["2010-11-19",9413.64,9413.64,8895.45,8981.82,162030],["2010-11-22",8636.36,8722.73,8550.0,8636.36,119620],["2010-11-23",8809.09,8809.09,8636.36,8722.73,204210],["2010-11-24",8722.73,8809.09,8550.0,8722.73,166240],["2010-11-25",8809.09,9068.18,8809.09,8981.82,140320],["2010-11-26",9154.55,9154.55,8809.09,8981.82,111180],["2010-11-29",8981.82,8981.82,8809.09,8981.82,138940],["2010-11-30",9240.91,9413.64,9240.91,9413.64,763080],["2010-12-01",9154.55,9586.36,9154.55,9327.27,198580],["2010-12-02",9240.91,9759.09,9154.55,9759.09,349340],["2010-12-03",10190.91,10190.91,10104.55,10190.91,383570],["2010-12-06",10363.64,10622.73,10104.55,10450.0,817320],["2010-12-07",10363.64,10450.0,10018.18,10018.18,402190],["2010-12-08",9845.45,10104.55,9586.36,9586.36,288190],["2010-12-09",9413.64,10018.18,9413.64,10018.18,277840],["2010-12-10",10018.18,10450.0,10018.18,10363.64,338110],["2010-12-13",10881.82,10881.82,10709.09,10881.82,410440],["2010-12-14",10795.45,10881.82,10363.64,10363.64,456810],["2010-12-15",10363.64,10795.45,10190.91,10190.91,226270],["2010-12-16",9931.82,10018.18,9759.09,9759.09,315490],["2010-12-17",10018.18,10104.55,9672.73,9931.82,139810],["2010-12-20",9931.82,10190.91,9759.09,9759.09,153480],["2010-12-21",9672.73,9931.82,9413.64,9759.09,170670],["2010-12-22",9931.82,10190.91,9931.82,10190.91,486400],["2010-12-23",10190.91,10536.36,9931.82,10018.18,313700],["2010-12-24",9931.82,10104.55,9845.45,9931.82,85340],["2010-12-27",10104.55,10104.55,9759.09,10018.18,161430],["2010-12-28",10190.91,10277.27,10018.18,10277.27,158550],["2010-12-29",10363.64,10363.64,10018.18,10104.55,202430],["2010-12-30",10190.91,10190.91,9931.82,10104.55,109470],["2010-12-31",9931.82,10190.91,9845.45,10190.91,262220],["2011-01-04",10104.55,10190.91,9931.82,10018.18,26170],["2011-01-05",9931.82,10018.18,9845.45,9931.82,38750],["2011-01-06",10104.55,10104.55,9759.09,9759.09,75820],["2011-01-07",9672.73,9931.82,9586.36,9672.73,75140],["2011-01-10",9672.73,9672.73,9413.64,9500.0,130660],["2011-01-11",9327.27,9413.64,9240.91,9240.91,94780],["2011-01-12",9327.27,9500.0,9240.91,9327.27,99550],["2011-01-13",9413.64,9500.0,9413.64,9500.0,58260],["2011-01-14",9500.0,9586.36,9327.27,9500.0,119510],["2011-01-17",9672.73,9845.45,9586.36,9672.73,66230],["2011-01-18",9759.09,9759.09,9586.36,9586.36,79390],["2011-01-19",9500.0,9672.73,9413.64,9413.64,74790],["2011-01-20",9500.0,9500.0,9327.27,9327.27,79830],["2011-01-21",9586.36,9759.09,9327.27,9327.27,135490],["2011-01-24",9240.91,9327.27,8981.82,8981.82,102600],["2011-01-25",8722.73,8981.82,8722.73,8809.09,121980],["2011-01-26",8722.73,8981.82,8722.73,8895.45,58820],["2011-01-27",9154.55,9154.55,8895.45,9068.18,35850],["2011-01-28",8981.82,9240.91,8895.45,9240.91,67080],["2011-02-08",9327.27,9500.0,9154.55,9500.0,59800],["2011-02-09",9413.64,9586.36,9240.91,9327.27,53020],["2011-02-10",9154.55,9413.64,9154.55,9240.91,103230],["2011-02-11",9413.64,9672.73,9240.91,9500.0,230510],["2011-02-14",9500.0,9500.0,9327.27,9327.27,52720],["2011-02-15",9154.55,9154.55,9068.18,9068.18,83640],["2011-02-16",8981.82,9154.55,8981.82,8981.82,157100],["2011-02-17",9068.18,9068.18,8809.09,8809.09,165520],["2011-02-18",8809.09,8895.45,8636.36,8722.73,169720],["2011-02-21",8636.36,8636.36,8290.91,8290.91,228600],["2011-02-22",8031.82,8377.27,7945.45,7945.45,333050],["2011-02-23",7945.45,8204.55,7945.45,8118.18,108950],["2011-02-24",7945.45,8118.18,7772.73,7945.45,110430],["2011-02-25",8118.18,8204.55,7945.45,8118.18,115210],["2011-02-28",7945.45,8204.55,7945.45,7945.45,99420],["2011-03-01",7945.45,7945.45,7686.36,7859.09,74130],["2011-03-02",7772.73,7772.73,7513.64,7513.64,243980],["2011-03-03",7254.55,7859.09,7254.55,7686.36,362060],["2011-03-04",7945.45,7945.45,7686.36,7772.73,95510],["2011-03-07",7772.73,7772.73,7513.64,7772.73,172600],["2011-03-08",7772.73,7772.73,7513.64,7600.0,170860],["2011-03-09",7600.0,7600.0,7340.91,7427.27,38720],["2011-03-10",7427.27,7772.73,7427.27,7772.73,108520],["2011-03-11",7859.09,8031.82,7772.73,7859.09,310310],["2011-03-14",7859.09,7859.09,7513.64,7513.64,172270],["2011-03-15",7340.91,7600.0,7340.91,7513.64,62650],["2011-03-16",7600.0,7600.0,7513.64,7600.0,51220],["2011-03-17",7600.0,7600.0,7340.91,7513.64,143990],["2011-03-18",7600.0,7772.73,7513.64,7686.36,128330],["2011-03-21",7686.36,7772.73,7600.0,7686.36,48520],["2011-03-22",7513.64,7772.73,7513.64,7600.0,126880],["2011-03-23",7427.27,7600.0,7427.27,7513.64,87440],["2011-03-24",7513.64,7600.0,7427.27,7427.27,109640],["2011-03-25",7427.27,7686.36,7427.27,7427.27,218370],["2011-03-28",7600.0,7600.0,7427.27,7427.27,95610],["2011-03-29",7600.0,7600.0,7340.91,7427.27,22970],["2011-03-30",7340.91,7427.27,7254.55,7254.55,88520],["2011-03-31",7168.18,7340.91,7081.82,7081.82,144740],["2011-04-01",7254.55,7254.55,7081.82,7081.82,70050],["2011-04-04",7081.82,7168.18,6995.45,6995.45,78730],["2011-04-05",6995.45,7081.82,6995.45,7081.82,34040],["2011-04-06",7340.91,7340.91,6995.45,7254.55,133210],["2011-04-07",7254.55,7254.55,7081.82,7168.18,57120],["2011-04-08",7081.82,7168.18,6995.45,7081.82,45690],["2011-04-13",7081.82,7081.82,6995.45,6995.45,46930],["2011-04-14",6995.45,7081.82,6909.09,6995.45,129900],["2011-04-15",7081.82,7254.55,7081.82,7081.82,165970],["2011-04-18",7081.82,7081.82,6822.73,6822.73,120450],["2011-04-19",6736.36,6909.09,6736.36,6736.36,118430],["2011-04-20",6822.73,6822.73,6736.36,6736.36,101860],["2011-04-21",6736.36,6822.73,6650.0,6736.36,110280],["2011-04-22",6822.73,6822.73,6477.27,6563.64,173920],["2011-04-25",6563.64,6822.73,6563.64,6822.73,136180],["2011-04-26",6909.09,6995.45,6736.36,6736.36,140120],["2011-04-27",6995.45,6995.45,6995.45,6995.45,453800],["2011-04-28",7081.82,7254.55,7081.82,7081.82,310220],["2011-04-29",7081.82,7427.27,7081.82,7427.27,300320],["2011-05-04",7513.64,7772.73,7513.64,7686.36,191310],["2011-05-05",7686.36,7686.36,7340.91,7600.0,340870],["2011-05-06",7340.91,7600.0,7340.91,7600.0,159070],["2011-05-09",7686.36,7686.36,7427.27,7600.0,206210],["2011-05-10",7400.0,7600.0,7400.0,7500.0,48230],["2011-05-11",7500.0,7500.0,7200.0,7400.0,60590],["2011-05-12",7200.0,7400.0,7200.0,7300.0,43720],["2011-05-13",7100.0,7300.0,7100.0,7100.0,61200],["2011-05-16",7000.0,7100.0,6900.0,6900.0,64200],["2011-05-17",6800.0,7000.0,6600.0,6600.0,102970],["2011-05-18",6600.0,6600.0,6300.0,6400.0,65790],["2011-05-19",6300.0,6500.0,6200.0,6200.0,33400],["2011-05-20",6300.0,6300.0,6200.0,6200.0,66380],["2011-05-23",6200.0,6200.0,5900.0,6000.0,70560],["2011-05-24",5700.0,5800.0,5700.0,5700.0,153830],["2011-05-25",5600.0,5700.0,5500.0,5500.0,73060],["2011-05-26",5500.0,5700.0,5300.0,5700.0,110360],["2011-05-27",5900.0,5900.0,5700.0,5900.0,111080],["2011-05-30",6100.0,6100.0,5900.0,6100.0,147970],["2011-05-31",6100.0,6400.0,6100.0,6400.0,86930],["2011-06-01",6400.0,6700.0,6300.0,6700.0,212040],["2011-06-02",6900.0,7000.0,6900.0,6900.0,237950],["2011-06-03",7100.0,7100.0,6700.0,6700.0,171040],["2011-06-06",6500.0,6700.0,6500.0,6700.0,41270],["2011-06-07",6700.0,7000.0,6700.0,7000.0,53550],["2011-06-08",6800.0,7000.0,6800.0,6800.0,101280],["2011-06-09",6800.0,6900.0,6700.0,6900.0,38770],["2011-06-10",7100.0,7100.0,6900.0,7000.0,84760],["2011-06-13",7000.0,7100.0,7000.0,7000.0,46830],["2011-06-14",6900.0,7300.0,6900.0,7100.0,264240],["2011-06-15",6900.0,7100.0,6800.0,6800.0,182500],["2011-06-16",6800.0,7000.0,6700.0,7000.0,71850],["2011-06-17",6800.0,7100.0,6700.0,6700.0,60280],["2011-06-20",6500.0,6700.0,6400.0,6600.0,46870],["2011-06-21",6600.0,6700.0,6500.0,6700.0,67950],["2011-06-22",6800.0,6800.0,6600.0,6700.0,24520],["2011-06-23",6500.0,6600.0,6400.0,6400.0,84060],["2011-06-24",6200.0,6600.0,6200.0,6600.0,53140],["2011-06-27",6500.0,6700.0,6400.0,6700.0,33730],["2011-06-28",6800.0,6800.0,6400.0,6800.0,41570],["2011-06-29",6700.0,6700.0,6500.0,6500.0,46550],["2011-06-30",6500.0,6700.0,6300.0,6700.0,42550],["2011-07-01",6400.0,6600.0,6400.0,6600.0,12000],["2011-07-04",6500.0,6600.0,6400.0,6400.0,47500],["2011-07-05",6600.0,6700.0,6400.0,6700.0,33210],["2011-07-06",6800.0,6800.0,6400.0,6500.0,32200],["2011-07-07",6500.0,6500.0,6300.0,6400.0,9530],["2011-07-08",6600.0,6600.0,6200.0,6200.0,6510],["2011-07-11",6200.0,6300.0,6000.0,6300.0,3510],["2011-07-12",6300.0,6300.0,6000.0,6100.0,46770],["2011-07-13",6200.0,6300.0,5900.0,5900.0,45600],["2011-07-14",6000.0,6100.0,5900.0,6100.0,29290],["2011-07-15",6100.0,6100.0,5900.0,5900.0,13190],["2011-07-18",5900.0,5900.0,5800.0,5800.0,615890],["2011-07-19",5900.0,5900.0,5800.0,5800.0,29620],["2011-07-20",5800.0,6000.0,5700.0,5900.0,40010],["2011-07-21",5900.0,5900.0,5800.0,5800.0,27210],["2011-07-22",5700.0,5800.0,5700.0,5700.0,61500],["2011-07-25",5600.0,5700.0,5500.0,5700.0,48370],["2011-07-26",5600.0,5600.0,5600.0,5600.0,33190],["2011-07-27",5600.0,5600.0,5400.0,5500.0,56490],["2011-07-28",5600.0,5600.0,5400.0,5500.0,8430],["2011-07-29",5500.0,5500.0,5400.0,5400.0,11600],["2011-08-01",5500.0,5500.0,5300.0,5300.0,28950],["2011-08-02",5300.0,5300.0,5100.0,5100.0,27620],["2011-08-03",5100.0,5100.0,4900.0,4900.0,278580],["2011-08-04",5000.0,5100.0,4900.0,5100.0,23710],["2011-08-05",5000.0,5100.0,5000.0,5100.0,15080],["2011-08-08",5200.0,5200.0,4900.0,5100.0,49940],["2011-08-09",5100.0,5100.0,4900.0,4900.0,85840],["2011-08-10",4900.0,4900.0,4700.0,4900.0,94550],["2011-08-11",4900.0,4900.0,4700.0,4700.0,62790],["2011-08-12",4700.0,4800.0,4600.0,4800.0,38610],["2011-08-15",4700.0,4700.0,4700.0,4700.0,25760],["2011-08-16",4700.0,4800.0,4600.0,4600.0,7280],["2011-08-17",4700.0,4800.0,4700.0,4800.0,28300],["2011-08-18",4900.0,5000.0,4900.0,5000.0,34290],["2011-08-19",4900.0,4900.0,4800.0,4900.0,18580],["2011-08-22",4900.0,5100.0,4900.0,5000.0,134180],["2011-08-23",5000.0,5000.0,4900.0,5000.0,93000],["2011-08-24",4900.0,5000.0,4900.0,4900.0,64070],["2011-08-25",4900.0,4900.0,4800.0,4900.0,21250],["2011-08-26",4900.0,5000.0,4900.0,4900.0,12730],["2011-08-29",4900.0,5100.0,4900.0,5000.0,64400],["2011-08-30",5000.0,5100.0,4900.0,5000.0,71270],["2011-08-31",5100.0,5200.0,5000.0,5200.0,171130],["2011-09-01",5200.0,5400.0,5200.0,5400.0,265970],["2011-09-05",5400.0,5600.0,5400.0,5600.0,434810],["2011-09-06",5700.0,5800.0,5600.0,5800.0,542050],["2011-09-07",5900.0,6000.0,5800.0,6000.0,189470],["2011-09-08",6200.0,6300.0,6200.0,6300.0,211110],["2011-09-09",6300.0,6400.0,6100.0,6100.0,218830],["2011-09-12",6300.0,6400.0,6100.0,6400.0,248550],["2011-09-13",6400.0,6600.0,6300.0,6500.0,265440],["2011-09-14",6700.0,6700.0,6200.0,6200.0,266010],["2011-09-15",6000.0,6200.0,5900.0,5900.0,138710],["2011-09-16",5900.0,5900.0,5700.0,5700.0,176850],["2011-09-19",5600.0,5900.0,5500.0,5900.0,55460],["2011-09-20",5900.0,5900.0,5700.0,5700.0,141020],["2011-09-21",5600.0,5700.0,5500.0,5500.0,138920],["2011-09-22",5500.0,5700.0,5500.0,5700.0,124300],["2011-09-23",5800.0,5900.0,5700.0,5900.0,162010],["2011-09-26",6100.0,6100.0,5900.0,6000.0,86830],["2011-09-27",6100.0,6200.0,5900.0,6100.0,70290],["2011-09-28",6100.0,6400.0,6100.0,6300.0,270990],["2011-09-29",6300.0,6300.0,6000.0,6000.0,223220],["2011-09-30",6100.0,6100.0,5700.0,5900.0,101600],["2011-10-03",5700.0,6000.0,5700.0,5900.0,26660],["2011-10-04",5800.0,5800.0,5700.0,5700.0,70130],["2011-10-05",5900.0,5900.0,5500.0,5700.0,44230],["2011-10-06",5700.0,5900.0,5700.0,5900.0,97480],["2011-10-07",5700.0,6000.0,5700.0,5900.0,10510],["2011-10-10",5800.0,5900.0,5700.0,5900.0,18620],["2011-10-11",5900.0,6000.0,5800.0,6000.0,229020],["2011-10-12",6000.0,6000.0,5700.0,5700.0,71530],["2011-10-13",5600.0,5700.0,5500.0,5600.0,42910],["2011-10-14",5800.0,5800.0,5600.0,5800.0,15010],["2011-10-17",5700.0,5900.0,5600.0,5900.0,25020],["2011-10-18",5900.0,5900.0,5700.0,5800.0,28730],["2011-10-19",5700.0,5800.0,5600.0,5800.0,8060],["2011-10-20",5800.0,5800.0,5800.0,5800.0,16870],["2011-10-21",5800.0,5900.0,5800.0,5800.0,7480],["2011-10-24",5800.0,5800.0,5600.0,5600.0,68030],["2011-10-25",5400.0,5600.0,5400.0,5400.0,72090],["2011-10-26",5400.0,5400.0,5200.0,5200.0,53020],["2011-10-27",5100.0,5100.0,5000.0,5000.0,295590],["2011-10-28",5000.0,5200.0,5000.0,5200.0,173210],["2011-10-31",5300.0,5400.0,5100.0,5100.0,58740],["2011-11-01",5100.0,5100.0,4900.0,5000.0,98280],["2011-11-02",5000.0,5000.0,4800.0,4800.0,46810],["2011-11-03",4800.0,4900.0,4800.0,4800.0,67210],["2011-11-04",4800.0,4900.0,4600.0,4600.0,163510],["2011-11-07",4600.0,4600.0,4400.0,4500.0,164290],["2011-11-08",4400.0,4500.0,4300.0,4300.0,185280],["2011-11-09",4300.0,4500.0,4100.0,4200.0,202950],["2011-11-10",4200.0,4300.0,4100.0,4300.0,46410],["2011-11-11",4400.0,4500.0,4300.0,4400.0,11750],["2011-11-14",4300.0,4300.0,4200.0,4200.0,68310],["2011-11-15",4200.0,4300.0,4100.0,4100.0,19340],["2011-11-16",4200.0,4300.0,4200.0,4300.0,14580],["2011-11-17",4200.0,4300.0,4100.0,4200.0,101790],["2011-11-18",4100.0,4100.0,4000.0,4100.0,104780],["2011-11-21",4000.0,4100.0,3900.0,4000.0,36260],["2011-11-22",3900.0,4200.0,3800.0,4100.0,20050],["2011-11-23",4200.0,4300.0,4100.0,4200.0,17270],["2011-11-24",4200.0,4300.0,4200.0,4200.0,18550],["2011-11-25",4200.0,4300.0,4100.0,4200.0,11010],["2011-11-28",4100.0,4300.0,4100.0,4200.0,17060],["2011-11-29",4200.0,4300.0,4000.0,4000.0,15400],["2011-11-30",4100.0,4100.0,3900.0,4000.0,21730],["2011-12-01",4000.0,4000.0,3900.0,3900.0,6840],["2011-12-02",3900.0,4000.0,3900.0,4000.0,32560],["2011-12-05",4200.0,4200.0,4100.0,4200.0,5650],["2011-12-06",4400.0,4400.0,4200.0,4400.0,62920],["2011-12-07",4400.0,4500.0,4300.0,4500.0,19200],["2011-12-08",4400.0,4500.0,4400.0,4400.0,18350],["2011-12-09",4200.0,4500.0,4200.0,4500.0,31350],["2011-12-12",4400.0,4500.0,4300.0,4300.0,49440],["2011-12-13",4100.0,4400.0,4100.0,4400.0,10750],["2011-12-14",4200.0,4200.0,4200.0,4200.0,14300],["2011-12-15",4200.0,4200.0,4000.0,4200.0,53700],["2011-12-16",4200.0,4300.0,4000.0,4300.0,17260],["2011-12-19",4100.0,4200.0,4100.0,4200.0,11950],["2011-12-20",4100.0,4300.0,4000.0,4300.0,31480],["2011-12-21",4200.0,4300.0,4100.0,4200.0,13870],["2011-12-22",4200.0,4200.0,4000.0,4200.0,27120],["2011-12-23",4100.0,4100.0,4000.0,4000.0,17010],["2011-12-26",3900.0,4000.0,3800.0,4000.0,26560],["2011-12-27",3800.0,4000.0,3800.0,4000.0,36570],["2011-12-28",4000.0,4100.0,4000.0,4100.0,19460],["2011-12-29",4000.0,4100.0,4000.0,4100.0,30830],["2011-12-30",4200.0,4200.0,4000.0,4000.0,2020],["2012-01-03",4000.0,4000.0,4000.0,4000.0,470],["2012-01-04",4000.0,4000.0,3800.0,3800.0,26890],["2012-01-05",3800.0,3800.0,3700.0,3800.0,20610],["2012-01-06",3800.0,3900.0,3700.0,3700.0,8850],["2012-01-09",3700.0,3800.0,3600.0,3600.0,28120],["2012-01-10",3700.0,3700.0,3600.0,3600.0,14730],["2012-01-11",3700.0,3700.0,3700.0,3700.0,26210],["2012-01-12",3800.0,3800.0,3600.0,3600.0,2590],["2012-01-13",3700.0,3700.0,3700.0,3700.0,13140],["2012-01-16",3700.0,3800.0,3700.0,3800.0,18810],["2012-01-17",3900.0,3900.0,3900.0,3900.0,31850],["2012-01-18",4000.0,4000.0,4000.0,4000.0,12940],["2012-01-19",4000.0,4200.0,4000.0,4200.0,45120],["2012-01-20",4400.0,4400.0,4400.0,4400.0,64230],["2012-01-30",4600.0,4600.0,4200.0,4500.0,30040],["2012-01-31",4500.0,4500.0,4400.0,4400.0,18320],["2012-02-01",4400.0,4400.0,4200.0,4200.0,25540],["2012-02-02",4400.0,4400.0,4300.0,4400.0,35440],["2012-02-03",4400.0,4500.0,4200.0,4200.0,93620],["2012-02-06",4000.0,4300.0,4000.0,4200.0,22170],["2012-02-07",4000.0,4300.0,4000.0,4300.0,1170],["2012-02-08",4300.0,4400.0,4300.0,4400.0,34720],["2012-02-09",4300.0,4300.0,4200.0,4200.0,83530],["2012-02-10",4100.0,4200.0,4000.0,4000.0,14190],["2012-02-13",4000.0,4000.0,3800.0,3800.0,42340],["2012-02-14",3800.0,3900.0,3800.0,3900.0,29470],["2012-02-15",4000.0,4000.0,3900.0,3900.0,20150],["2012-02-16",3900.0,4000.0,3900.0,4000.0,18070],["2012-02-17",4100.0,4200.0,3900.0,4200.0,48230],["2012-02-20",4200.0,4300.0,4100.0,4300.0,53930],["2012-02-21",4300.0,4300.0,4100.0,4100.0,57660],["2012-02-22",4000.0,4100.0,4000.0,4100.0,68990],["2012-02-23",4100.0,4300.0,4000.0,4300.0,262600],["2012-02-24",4200.0,4300.0,4100.0,4100.0,269880],["2012-02-27",4100.0,4300.0,4100.0,4300.0,291120],["2012-02-28",4500.0,4500.0,4200.0,4200.0,207860],["2012-02-29",4200.0,4400.0,4100.0,4400.0,170460],["2012-03-01",4500.0,4500.0,4300.0,4400.0,133970],["2012-03-02",4400.0,4500.0,4400.0,4400.0,253020],["2012-03-05",4600.0,4600.0,4500.0,4600.0,154970],["2012-03-06",4800.0,4800.0,4500.0,4700.0,307870],["2012-03-07",4600.0,4600.0,4500.0,4500.0,494810],["2012-03-08",4500.0,4600.0,4300.0,4300.0,170400],["2012-03-09",4300.0,4300.0,4100.0,4200.0,110030],["2012-03-12",4200.0,4200.0,4000.0,4000.0,116220],["2012-03-13",4000.0,4100.0,4000.0,4100.0,113070],["2012-03-14",4000.0,4100.0,3900.0,3900.0,206960],["2012-03-15",3900.0,4000.0,3900.0,4000.0,183280],["2012-03-16",4200.0,4200.0,4000.0,4200.0,332660],["2012-03-19",4200.0,4200.0,4000.0,4100.0,123760],["2012-03-20",4100.0,4200.0,4000.0,4100.0,68780],["2012-03-21",4100.0,4300.0,4000.0,4100.0,217830],["2012-03-22",4200.0,4300.0,4100.0,4200.0,157300],["2012-03-23",4200.0,4400.0,4100.0,4400.0,525960],["2012-03-26",4500.0,4600.0,4400.0,4600.0,398780],["2012-03-27",4700.0,4700.0,4400.0,4400.0,237250],["2012-03-28",4400.0,4400.0,4200.0,4400.0,132340],["2012-03-29",4400.0,4400.0,4200.0,4200.0,289920],["2012-03-30",4200.0,4200.0,4100.0,4200.0,150130],["2012-04-03",4200.0,4300.0,4100.0,4300.0,80130],["2012-04-04",4200.0,4300.0,4100.0,4200.0,148080],["2012-04-05",4100.0,4300.0,4100.0,4200.0,45240],["2012-04-06",4200.0,4300.0,4200.0,4200.0,52780],["2012-04-09",4200.0,4300.0,4100.0,4200.0,76150],["2012-04-10",4200.0,4300.0,4000.0,4200.0,298880],["2012-04-11",4200.0,4300.0,4000.0,4200.0,341590],["2012-04-12",4200.0,4300.0,4000.0,4100.0,222910],["2012-04-13",4100.0,4200.0,4000.0,4100.0,145870],["2012-04-16",4200.0,4300.0,4100.0,4200.0,213680],["2012-04-17",4200.0,4400.0,4200.0,4400.0,596940],["2012-04-18",4500.0,4600.0,4500.0,4600.0,390560],["2012-04-19",4800.0,4800.0,4600.0,4700.0,838410],["2012-04-20",4500.0,4700.0,4500.0,4500.0,419560],["2012-04-23",4400.0,4400.0,4300.0,4300.0,517530],["2012-04-24",4100.0,4300.0,4100.0,4200.0,660450],["2012-04-25",4100.0,4400.0,4000.0,4300.0,446340],["2012-04-26",4200.0,4400.0,4100.0,4200.0,233990],["2012-04-27",4100.0,4400.0,4100.0,4400.0,509130],["2012-05-02",4500.0,4600.0,4400.0,4500.0,524400],["2012-05-03",4500.0,4500.0,4300.0,4300.0,244270],["2012-05-04",4400.0,4500.0,4400.0,4500.0,458590],["2012-05-07",4700.0,4700.0,4700.0,4700.0,279200],["2012-05-08",4900.0,4900.0,4800.0,4900.0,512600],["2012-05-09",5100.0,5100.0,4900.0,5100.0,1249160],["2012-05-10",5200.0,5300.0,5200.0,5300.0,922420],["2012-05-11",5400.0,5400.0,5100.0,5100.0,702260],["2012-05-14",5000.0,5000.0,4900.0,4900.0,263950],["2012-05-15",4700.0,4800.0,4700.0,4700.0,234800],["2012-05-16",4500.0,4700.0,4500.0,4500.0,616760],["2012-05-17",4500.0,4600.0,4300.0,4300.0,454940],["2012-05-18",4200.0,4300.0,4100.0,4100.0,566760],["2012-05-21",4200.0,4300.0,4100.0,4300.0,261910],["2012-05-22",4400.0,4400.0,4200.0,4300.0,144130],["2012-05-23",4300.0,4300.0,4100.0,4200.0,370140],["2012-05-24",4100.0,4200.0,4000.0,4000.0,219260],["2012-05-25",4200.0,4200.0,4000.0,4200.0,296430],["2012-05-28",4300.0,4300.0,4000.0,4200.0,76770],["2012-05-29",4000.0,4200.0,4000.0,4100.0,107380],["2012-05-30",4100.0,4200.0,4100.0,4100.0,31890],["2012-05-31",4100.0,4100.0,3900.0,3900.0,127800],["2012-06-01",4000.0,4000.0,3800.0,3800.0,198330],["2012-06-04",3800.0,3800.0,3700.0,3800.0,244170],["2012-06-05",3800.0,3900.0,3800.0,3800.0,44480],["2012-06-06",3800.0,3900.0,3800.0,3900.0,92660],["2012-06-07",4000.0,4000.0,4000.0,4000.0,52830],["2012-06-08",4200.0,4200.0,3900.0,3900.0,77930],["2012-06-11",4000.0,4000.0,3900.0,4000.0,65400],["2012-06-12",3900.0,4000.0,3800.0,3900.0,61660],["2012-06-13",3900.0,3900.0,3800.0,3900.0,49910],["2012-06-14",3900.0,4000.0,3800.0,3900.0,106840],["2012-06-15",3900.0,4000.0,3900.0,3900.0,52570],["2012-06-18",4000.0,4000.0,3900.0,4000.0,16640],["2012-06-19",3900.0,4000.0,3900.0,3900.0,121050],["2012-06-20",3900.0,3900.0,3800.0,3800.0,89120],["2012-06-21",3800.0,3900.0,3800.0,3900.0,146300],["2012-06-22",3800.0,4000.0,3800.0,3900.0,103070],["2012-06-25",3900.0,3900.0,3800.0,3800.0,131740],["2012-06-26",3800.0,3800.0,3700.0,3700.0,113650],["2012-06-27",3700.0,3800.0,3600.0,3800.0,34870],["2012-06-28",3800.0,3800.0,3700.0,3700.0,33750],["2012-06-29",3700.0,3800.0,3700.0,3700.0,44660],["2012-07-02",3700.0,3800.0,3600.0,3700.0,945323],["2012-07-03",3700.0,3800.0,3600.0,3600.0,48900],["2012-07-04",3600.0,3700.0,3600.0,3600.0,47690],["2012-07-05",3600.0,3700.0,3500.0,3500.0,72930],["2012-07-06",3500.0,3600.0,3500.0,3600.0,42410],["2012-07-09",3500.0,3600.0,3500.0,3600.0,60680],["2012-07-10",3600.0,3700.0,3500.0,3500.0,31760],["2012-07-11",3600.0,3600.0,3500.0,3600.0,20880],["2012-07-12",3600.0,3600.0,3500.0,3500.0,6610],["2012-07-13",3500.0,3600.0,3500.0,3600.0,48850],["2012-07-16",3700.0,3700.0,3600.0,3700.0,32470],["2012-07-17",3600.0,3800.0,3600.0,3800.0,39050],["2012-07-18",3800.0,3800.0,3700.0,3800.0,69400],["2012-07-19",3800.0,3900.0,3700.0,3900.0,133140],["2012-07-20",3900.0,4000.0,3800.0,4000.0,58130],["2012-07-23",3900.0,3900.0,3800.0,3800.0,54120],["2012-07-24",3800.0,3800.0,3700.0,3700.0,48650],["2012-07-25",3700.0,3700.0,3600.0,3700.0,60340],["2012-07-26",3700.0,3800.0,3600.0,3800.0,15340],["2012-07-27",3800.0,3800.0,3700.0,3700.0,56120],["2012-07-30",3800.0,3800.0,3600.0,3600.0,11010],["2012-07-31",3500.0,3600.0,3500.0,3600.0,14420],["2012-08-01",3600.0,3600.0,3500.0,3600.0,16180],["2012-08-02",3600.0,3700.0,3600.0,3700.0,5980],["2012-08-03",3700.0,3700.0,3600.0,3600.0,8100],["2012-08-06",3600.0,3700.0,3600.0,3700.0,95850],["2012-08-07",3700.0,3700.0,3600.0,3600.0,33830],["2012-08-08",3600.0,3700.0,3600.0,3700.0,20130],["2012-08-09",3700.0,3800.0,3600.0,3600.0,25550],["2012-08-10",3700.0,3700.0,3600.0,3600.0,2210],["2012-08-13",3600.0,3600.0,3500.0,3600.0,2640],["2012-08-14",3700.0,3700.0,3600.0,3600.0,4690],["2012-08-15",3700.0,3700.0,3500.0,3600.0,8410],["2012-08-16",3600.0,3600.0,3500.0,3600.0,9330],["2012-08-17",3500.0,3600.0,3500.0,3500.0,57800],["2012-08-20",3500.0,3600.0,3500.0,3500.0,25210],["2012-08-21",3500.0,3500.0,3400.0,3400.0,51760],["2012-08-22",3300.0,3300.0,3300.0,3300.0,32890],["2012-08-23",3200.0,3200.0,3200.0,3200.0,16420],["2012-08-24",3100.0,3300.0,3100.0,3300.0,142820],["2012-08-27",3300.0,3300.0,3200.0,3200.0,4590],["2012-08-28",3100.0,3200.0,3100.0,3200.0,21050],["2012-08-29",3200.0,3200.0,3100.0,3100.0,25330],["2012-08-30",3000.0,3100.0,3000.0,3000.0,28640],["2012-08-31",3000.0,3000.0,2900.0,3000.0,60690],["2012-09-04",3000.0,3100.0,2900.0,2900.0,35780],["2012-09-05",2900.0,3000.0,2800.0,2800.0,30640],["2012-09-06",2800.0,2900.0,2800.0,2900.0,21170],["2012-09-07",3000.0,3000.0,2900.0,3000.0,11130],["2012-09-10",2900.0,2900.0,2900.0,2900.0,21280],["2012-09-11",2800.0,2800.0,2800.0,2800.0,34350],["2012-09-12",2800.0,2800.0,2700.0,2700.0,20730],["2012-09-13",2800.0,2800.0,2700.0,2700.0,2280],["2012-09-14",2700.0,2800.0,2700.0,2800.0,23990],["2012-09-17",2800.0,2800.0,2700.0,2800.0,8280],["2012-09-18",2800.0,2800.0,2700.0,2700.0,2360],["2012-09-19",2600.0,2700.0,2600.0,2600.0,23230],["2012-09-20",2500.0,2600.0,2500.0,2600.0,84720],["2012-09-21",2600.0,2600.0,2500.0,2600.0,26260],["2012-09-24",2600.0,2600.0,2500.0,2500.0,6140],["2012-09-25",2400.0,2400.0,2400.0,2400.0,35170],["2012-09-26",2300.0,2300.0,2300.0,2300.0,34200],["2012-09-27",2400.0,2400.0,2200.0,2400.0,55350],["2012-09-28",2300.0,2400.0,2300.0,2300.0,21150],["2012-10-01",2200.0,2300.0,2200.0,2300.0,14560],["2012-10-02",2200.0,2400.0,2200.0,2400.0,16350],["2012-10-03",2300.0,2400.0,2300.0,2400.0,12570],["2012-10-04",2400.0,2400.0,2300.0,2400.0,9470],["2012-10-05",2400.0,2400.0,2300.0,2300.0,13200],["2012-10-08",2400.0,2400.0,2300.0,2400.0,12630],["2012-10-09",2300.0,2400.0,2300.0,2400.0,1070],["2012-10-10",2400.0,2500.0,2400.0,2500.0,17280],["2012-10-11",2500.0,2600.0,2500.0,2600.0,40070],["2012-10-12",2600.0,2700.0,2500.0,2700.0,24260],["2012-10-15",2800.0,2800.0,2600.0,2700.0,28010],["2012-10-16",2600.0,2800.0,2600.0,2800.0,35160],["2012-10-17",2800.0,2800.0,2700.0,2700.0,65240],["2012-10-18",2700.0,2700.0,2600.0,2600.0,38170],["2012-10-19",2600.0,2600.0,2500.0,2500.0,55230],["2012-10-22",2500.0,2500.0,2400.0,2400.0,18920],["2012-10-23",2400.0,2400.0,2300.0,2300.0,60900],["2012-10-24",2300.0,2400.0,2200.0,2400.0,35330],["2012-10-25",2300.0,2500.0,2300.0,2300.0,19210],["2012-10-26",2300.0,2400.0,2300.0,2300.0,18840],["2012-10-29",2300.0,2400.0,2200.0,2400.0,50850],["2012-10-30",2300.0,2400.0,2300.0,2300.0,46000],["2012-10-31",2200.0,2400.0,2200.0,2200.0,16180],["2012-11-01",2200.0,2300.0,2200.0,2300.0,5240],["2012-11-02",2300.0,2300.0,2200.0,2200.0,52820],["2012-11-05",2100.0,2300.0,2100.0,2200.0,95360],["2012-11-06",2200.0,2200.0,2100.0,2200.0,21100],["2012-11-07",2200.0,2200.0,2100.0,2200.0,19790],["2012-11-08",2200.0,2200.0,2100.0,2100.0,4190],["2012-11-09",2000.0,2100.0,2000.0,2000.0,32250],["2012-11-12",2100.0,2100.0,2000.0,2000.0,24190],["2012-11-13",2000.0,2100.0,1900.0,2000.0,13680],["2012-11-14",2100.0,2100.0,2100.0,2100.0,18650],["2012-11-15",2100.0,2200.0,2000.0,2100.0,60920],["2012-11-16",2000.0,2100.0,2000.0,2100.0,1550],["2012-11-19",2100.0,2100.0,2100.0,2100.0,7700],["2012-11-20",2000.0,2200.0,2000.0,2100.0,10820],["2012-11-21",2100.0,2100.0,2000.0,2100.0,13400],["2012-11-22",2000.0,2200.0,2000.0,2100.0,1710],["2012-11-23",2100.0,2100.0,2000.0,2000.0,6700],["2012-11-26",2000.0,2100.0,2000.0,2100.0,5340],["2012-11-27",2100.0,2100.0,2100.0,2100.0,2060],["2012-11-28",2100.0,2100.0,2000.0,2100.0,2700],["2012-11-29",2000.0,2100.0,2000.0,2000.0,3100],["2012-11-30",2000.0,2100.0,2000.0,2100.0,3310],["2012-12-03",2000.0,2100.0,2000.0,2100.0,6460],["2012-12-04",2100.0,2100.0,2000.0,2100.0,17180],["2012-12-05",2100.0,2100.0,2100.0,2100.0,9260],["2012-12-06",2100.0,2100.0,2000.0,2000.0,7150],["2012-12-07",2100.0,2100.0,2000.0,2000.0,25290],["2012-12-10",2100.0,2100.0,2100.0,2100.0,14410],["2012-12-11",2200.0,2200.0,2200.0,2200.0,8910],["2012-12-12",2300.0,2300.0,2300.0,2300.0,17270],["2012-12-13",2400.0,2400.0,2300.0,2300.0,66800],["2012-12-14",2400.0,2400.0,2300.0,2400.0,3120],["2012-12-17",2300.0,2400.0,2300.0,2300.0,38700],["2012-12-18",2300.0,2300.0,2200.0,2300.0,6080],["2012-12-19",2300.0,2300.0,2300.0,2300.0,10060],["2012-12-20",2200.0,2400.0,2200.0,2300.0,25150],["2012-12-21",2300.0,2300.0,2200.0,2300.0,30020],["2012-12-24",2300.0,2400.0,2200.0,2300.0,13110],["2012-12-25",2200.0,2300.0,2200.0,2200.0,73820],["2012-12-26",2300.0,2300.0,2200.0,2200.0,12000],["2012-12-27",2200.0,2300.0,2200.0,2300.0,50680],["2012-12-28",2300.0,2400.0,2300.0,2400.0,87100],["2013-01-02",2400.0,2500.0,2400.0,2500.0,21430],["2013-01-03",2600.0,2600.0,2400.0,2400.0,71050],["2013-01-04",2400.0,2500.0,2400.0,2500.0,4600],["2013-01-07",2500.0,2600.0,2400.0,2500.0,48640],["2013-01-08",2600.0,2600.0,2500.0,2500.0,15100],["2013-01-09",2400.0,2600.0,2400.0,2400.0,46590],["2013-01-10",2400.0,2500.0,2400.0,2500.0,2560],["2013-01-11",2500.0,2500.0,2500.0,2500.0,11280],["2013-01-14",2500.0,2600.0,2400.0,2400.0,43320],["2013-01-15",2500.0,2500.0,2400.0,2500.0,98530],["2013-01-16",2600.0,2600.0,2600.0,2600.0,111260],["2013-01-17",2600.0,2700.0,2600.0,2700.0,173440],["2013-01-18",2700.0,2700.0,2600.0,2600.0,18860],["2013-01-21",2700.0,2700.0,2500.0,2600.0,16740],["2013-01-22",2600.0,2700.0,2500.0,2600.0,128740],["2013-01-23",2600.0,2600.0,2500.0,2500.0,36330],["2013-01-24",2600.0,2600.0,2500.0,2600.0,1730],["2013-01-25",2600.0,2700.0,2500.0,2700.0,30510],["2013-01-28",2600.0,2700.0,2600.0,2600.0,110380],["2013-01-29",2700.0,2700.0,2500.0,2600.0,78060],["2013-01-30",2600.0,2600.0,2500.0,2600.0,30310],["2013-01-31",2600.0,2600.0,2500.0,2600.0,37260],["2013-02-01",2500.0,2500.0,2500.0,2500.0,11390],["2013-02-04",2500.0,2500.0,2400.0,2400.0,42100],["2013-02-05",2300.0,2400.0,2300.0,2400.0,149900],["2013-02-06",2400.0,2500.0,2400.0,2400.0,17190],["2013-02-07",2400.0,2500.0,2400.0,2500.0,29910],["2013-02-08",2400.0,2600.0,2400.0,2600.0,151920],["2013-02-18",2600.0,2700.0,2500.0,2700.0,72520],["2013-02-19",2800.0,2800.0,2700.0,2800.0,204710],["2013-02-20",2900.0,2900.0,2900.0,2900.0,86830],["2013-02-21",3100.0,3100.0,2900.0,2900.0,281860],["2013-02-22",3000.0,3000.0,2800.0,2900.0,133170],["2013-02-25",2900.0,2900.0,2800.0,2900.0,35170],["2013-02-26",2800.0,2800.0,2700.0,2700.0,117220],["2013-02-27",2600.0,2700.0,2600.0,2600.0,55620],["2013-02-28",2700.0,2700.0,2600.0,2700.0,3920],["2013-03-01",2700.0,2700.0,2600.0,2600.0,85900],["2013-03-04",2500.0,2500.0,2500.0,2500.0,41690],["2013-03-05",2400.0,2500.0,2400.0,2400.0,66830],["2013-03-06",2500.0,2500.0,2300.0,2500.0,14030],["2013-03-07",2500.0,2600.0,2500.0,2500.0,10180],["2013-03-08",2600.0,2600.0,2500.0,2600.0,17920],["2013-03-11",2600.0,2700.0,2500.0,2600.0,62960],["2013-03-12",2600.0,2700.0,2500.0,2500.0,21950],["2013-03-13",2600.0,2600.0,2600.0,2600.0,64790],["2013-03-14",2600.0,2700.0,2600.0,2700.0,56180],["2013-03-15",2800.0,2800.0,2700.0,2800.0,156420],["2013-03-18",2800.0,2800.0,2700.0,2800.0,70830],["2013-03-19",2700.0,2800.0,2700.0,2800.0,73930],["2013-03-20",2800.0,2900.0,2800.0,2900.0,219400],["2013-03-21",2900.0,3000.0,2900.0,2900.0,44850],["2013-03-22",2800.0,2900.0,2800.0,2800.0,61560],["2013-03-25",2900.0,2900.0,2700.0,2800.0,73560],["2013-03-26",2700.0,2800.0,2700.0,2800.0,830],["2013-03-27",2700.0,2900.0,2700.0,2800.0,70840],["2013-03-28",2800.0,2900.0,2800.0,2900.0,195110],["2013-03-29",2900.0,2900.0,2800.0,2900.0,3890],["2013-04-01",2800.0,2900.0,2800.0,2900.0,16110],["2013-04-02",2900.0,3000.0,2800.0,3000.0,29090],["2013-04-03",3000.0,3000.0,2800.0,2800.0,85130],["2013-04-04",2700.0,2700.0,2700.0,2700.0,64480],["2013-04-05",2700.0,2800.0,2600.0,2600.0,43700],["2013-04-08",2700.0,2700.0,2600.0,2700.0,15760],["2013-04-09",2600.0,2700.0,2600.0,2700.0,85310],["2013-04-10",2700.0,2700.0,2700.0,2700.0,28410],["2013-04-11",2600.0,2800.0,2600.0,2800.0,1110],["2013-04-12",2800.0,2800.0,2700.0,2700.0,28530],["2013-04-15",2700.0,2700.0,2600.0,2600.0,31520],["2013-04-16",2500.0,2500.0,2500.0,2500.0,29790],["2013-04-17",2600.0,2600.0,2600.0,2600.0,59810],["2013-04-18",2600.0,2700.0,2600.0,2700.0,6070],["2013-04-22",2600.0,2600.0,2600.0,2600.0,18850],["2013-04-23",2500.0,2700.0,2500.0,2700.0,32880],["2013-04-24",2600.0,2600.0,2600.0,2600.0,690],["2013-04-25",2500.0,2600.0,2500.0,2600.0,29730],["2013-04-26",2500.0,2600.0,2500.0,2600.0,24410],["2013-05-02",2600.0,2600.0,2500.0,2500.0,5120],["2013-05-03",2500.0,2500.0,2500.0,2500.0,5580],["2013-05-06",2500.0,2600.0,2500.0,2600.0,9770],["2013-05-07",2500.0,2600.0,2500.0,2600.0,1210],["2013-05-08",2500.0,2500.0,2500.0,2500.0,3000],["2013-05-09",2400.0,2500.0,2400.0,2400.0,44340],["2013-05-10",2300.0,2500.0,2300.0,2500.0,10930],["2013-05-13",2500.0,2500.0,2400.0,2400.0,59050],["2013-05-14",2500.0,2500.0,2400.0,2400.0,70],["2013-05-15",2400.0,2400.0,2300.0,2300.0,1940],["2013-05-16",2400.0,2400.0,2200.0,2200.0,29550],["2013-05-17",2200.0,2300.0,2200.0,2300.0,18860],["2013-05-20",2300.0,2400.0,2300.0,2400.0,16740],["2013-05-21",2400.0,2500.0,2400.0,2500.0,30990],["2013-05-22",2500.0,2500.0,2400.0,2500.0,4980],["2013-05-23",2500.0,2600.0,2500.0,2500.0,4500],["2013-05-24",2500.0,2600.0,2400.0,2500.0,41240],["2013-05-27",2600.0,2600.0,2500.0,2600.0,72700],["2013-05-28",2600.0,2700.0,2600.0,2700.0,141800],["2013-05-29",2700.0,2800.0,2700.0,2800.0,469690],["2013-05-30",2900.0,2900.0,2800.0,2900.0,279810],["2013-05-31",3000.0,3000.0,2800.0,2900.0,206570],["2013-06-03",2900.0,2900.0,2800.0,2900.0,102520],["2013-06-04",2800.0,2800.0,2700.0,2700.0,61000],["2013-06-05",2800.0,2800.0,2800.0,2800.0,9620],["2013-06-06",2700.0,2900.0,2700.0,2900.0,79590],["2013-06-07",2700.0,2900.0,2700.0,2900.0,19170],["2013-06-10",2800.0,2900.0,2700.0,2800.0,37780],["2013-06-11",2800.0,2800.0,2800.0,2800.0,38100],["2013-06-12",2700.0,2900.0,2700.0,2900.0,46020],["2013-06-13",2800.0,2900.0,2700.0,2900.0,41220],["2013-06-14",2800.0,2900.0,2800.0,2900.0,11740],["2013-06-17",2800.0,2800.0,2700.0,2700.0,39570],["2013-06-18",2600.0,2700.0,2600.0,2700.0,5790],["2013-06-19",2700.0,2700.0,2600.0,2700.0,6420],["2013-06-20",2600.0,2700.0,2600.0,2700.0,34420],["2013-06-21",2600.0,2700.0,2600.0,2700.0,7370],["2013-06-24",2600.0,2700.0,2600.0,2700.0,30],["2013-06-25",2600.0,2700.0,2600.0,2600.0,22820],["2013-06-26",2500.0,2600.0,2500.0,2600.0,21530],["2013-06-27",2500.0,2700.0,2500.0,2700.0,5020],["2013-06-28",2600.0,2700.0,2600.0,2700.0,46390],["2013-07-01",2600.0,2700.0,2600.0,2700.0,3060],["2013-07-02",2700.0,2700.0,2600.0,2700.0,560],["2013-07-03",2600.0,2700.0,2600.0,2700.0,23960],["2013-07-04",2600.0,2600.0,2600.0,2600.0,43990],["2013-07-05",2600.0,2600.0,2600.0,2600.0,600],["2013-07-08",2500.0,2600.0,2500.0,2600.0,23110],["2013-07-09",2500.0,2500.0,2500.0,2500.0,24990],["2013-07-10",2500.0,2600.0,2400.0,2600.0,3870],["2013-07-11",2500.0,2600.0,2500.0,2600.0,5010],["2013-07-12",2500.0,2700.0,2500.0,2700.0,24940],["2013-07-15",2600.0,2600.0,2600.0,2600.0,30600],["2013-07-16",2500.0,2500.0,2500.0,2500.0,3470],["2013-07-17",2400.0,2500.0,2400.0,2500.0,80710],["2013-07-18",2500.0,2500.0,2400.0,2400.0,32920],["2013-07-19",2400.0,2400.0,2300.0,2300.0,2580],["2013-07-22",2300.0,2300.0,2200.0,2300.0,14320],["2013-07-23",2200.0,2200.0,2200.0,2200.0,11010],["2013-07-24",2200.0,2200.0,2100.0,2200.0,23060],["2013-07-25",2100.0,2200.0,2100.0,2200.0,5220],["2013-07-26",2200.0,2200.0,2200.0,2200.0,10330],["2013-07-29",2100.0,2200.0,2100.0,2100.0,21570],["2013-07-30",2100.0,2200.0,2100.0,2200.0,100540],["2013-07-31",2100.0,2200.0,2100.0,2200.0,103370],["2013-08-01",2200.0,2200.0,2200.0,2200.0,500],["2013-08-02",2200.0,2200.0,2100.0,2100.0,19050],["2013-08-05",2000.0,2200.0,2000.0,2200.0,5920],["2013-08-06",2200.0,2200.0,2200.0,2200.0,2000],["2013-08-07",2200.0,2200.0,2200.0,2200.0,42560],["2013-08-08",2100.0,2100.0,2100.0,2100.0,7430],["2013-08-09",2100.0,2100.0,2000.0,2100.0,226850],["2013-08-12",2100.0,2100.0,2100.0,2100.0,700],["2013-08-13",2100.0,2200.0,2100.0,2200.0,150],["2013-08-14",2100.0,2200.0,2100.0,2200.0,14410],["2013-08-15",2100.0,2200.0,2100.0,2200.0,11110],["2013-08-16",2200.0,2200.0,2100.0,2100.0,21350],["2013-08-19",2100.0,2100.0,2100.0,2100.0,4450],["2013-08-20",2100.0,2100.0,2000.0,2100.0,6980],["2013-08-21",2100.0,2100.0,2100.0,2100.0,27550],["2013-08-22",2100.0,2100.0,2000.0,2100.0,11060],["2013-08-23",2100.0,2200.0,2000.0,2200.0,19950],["2013-08-26",2200.0,2200.0,2100.0,2100.0,30],["2013-08-27",2100.0,2200.0,2100.0,2200.0,6130],["2013-08-28",2100.0,2100.0,2100.0,2100.0,4020],["2013-08-29",2100.0,2100.0,2000.0,2000.0,12680],["2013-08-30",2100.0,2100.0,1900.0,2100.0,2370],["2013-09-03",2000.0,2100.0,2000.0,2000.0,7590],["2013-09-04",2000.0,2000.0,2000.0,2000.0,4080],["2013-09-05",2000.0,2100.0,1900.0,2100.0,5160],["2013-09-06",2000.0,2000.0,2000.0,2000.0,2000],["2013-09-09",1900.0,2000.0,1900.0,2000.0,8340],["2013-09-10",2000.0,2000.0,1900.0,2000.0,22290],["2013-09-11",2000.0,2100.0,2000.0,2100.0,5010],["2013-09-12",2000.0,2000.0,2000.0,2000.0,1910],["2013-09-13",2000.0,2100.0,2000.0,2000.0,26070],["2013-09-16",2000.0,2100.0,2000.0,2000.0,3520],["2013-09-17",2000.0,2100.0,2000.0,2100.0,10440],["2013-09-18",2000.0,2000.0,2000.0,2000.0,3820],["2013-09-19",2000.0,2000.0,1900.0,2000.0,20990],["2013-09-20",1900.0,1900.0,1900.0,1900.0,4480],["2013-09-23",1800.0,2000.0,1800.0,1900.0,27700],["2013-09-24",1900.0,2000.0,1900.0,2000.0,7280],["2013-09-25",2000.0,2000.0,1900.0,2000.0,34000],["2013-09-26",1900.0,2000.0,1900.0,2000.0,19050],["2013-09-27",2000.0,2100.0,2000.0,2100.0,35080],["2013-09-30",2000.0,2100.0,2000.0,2100.0,1980],["2013-10-01",2100.0,2100.0,2000.0,2000.0,28270],["2013-10-02",2000.0,2000.0,2000.0,2000.0,8000],["2013-10-03",2000.0,2100.0,2000.0,2100.0,89280],["2013-10-04",2200.0,2200.0,2100.0,2200.0,97420],["2013-10-07",2200.0,2300.0,2100.0,2300.0,60570],["2013-10-08",2300.0,2400.0,2200.0,2400.0,108580],["2013-10-09",2400.0,2400.0,2300.0,2400.0,83300],["2013-10-10",2400.0,2500.0,2400.0,2500.0,31800],["2013-10-11",2400.0,2500.0,2400.0,2400.0,60260],["2013-10-14",2400.0,2500.0,2400.0,2500.0,67420],["2013-10-15",2500.0,2600.0,2500.0,2600.0,127040],["2013-10-16",2700.0,2700.0,2600.0,2700.0,192480],["2013-10-17",2800.0,2800.0,2700.0,2800.0,181250],["2013-10-18",2900.0,2900.0,2800.0,2900.0,304010],["2013-10-21",2900.0,3000.0,2800.0,2900.0,52030],["2013-10-22",2800.0,2800.0,2700.0,2700.0,153630],["2013-10-23",2600.0,2800.0,2600.0,2700.0,106330],["2013-10-24",2700.0,2800.0,2600.0,2600.0,142000],["2013-10-25",2700.0,2700.0,2600.0,2600.0,48370],["2013-10-28",2600.0,2700.0,2500.0,2500.0,36130],["2013-10-29",2600.0,2600.0,2500.0,2600.0,46330],["2013-10-30",2600.0,2700.0,2600.0,2700.0,80920],["2013-10-31",2700.0,2700.0,2600.0,2600.0,69780],["2013-11-01",2600.0,2700.0,2500.0,2600.0,141650],["2013-11-04",2700.0,2700.0,2500.0,2600.0,184090],["2013-11-05",2700.0,2700.0,2600.0,2700.0,73910],["2013-11-06",2700.0,2700.0,2600.0,2700.0,55410],["2013-11-07",2700.0,2700.0,2600.0,2700.0,250040],["2013-11-08",2600.0,2600.0,2600.0,2600.0,110650],["2013-11-11",2600.0,2700.0,2600.0,2700.0,233210],["2013-11-12",2700.0,2700.0,2600.0,2700.0,47630],["2013-11-13",2600.0,2700.0,2600.0,2600.0,188540],["2013-11-14",2700.0,2700.0,2600.0,2600.0,49470],["2013-11-15",2600.0,2700.0,2600.0,2700.0,188290],["2013-11-18",2700.0,2800.0,2700.0,2800.0,282490],["2013-11-19",2900.0,2900.0,2900.0,2900.0,335520],["2013-11-20",3100.0,3100.0,3100.0,3100.0,461240],["2013-11-21",3300.0,3300.0,3200.0,3200.0,730060],["2013-11-22",3200.0,3400.0,3100.0,3400.0,784970],["2013-11-25",3500.0,3600.0,3500.0,3600.0,711370],["2013-11-26",3600.0,3800.0,3500.0,3800.0,688230],["2013-11-27",4000.0,4000.0,4000.0,4000.0,102240],["2013-11-28",4200.0,4200.0,4100.0,4200.0,387430],["2013-11-29",4400.0,4400.0,4000.0,4100.0,1665460],["2013-12-02",4000.0,4100.0,3900.0,3900.0,423210],["2013-12-03",3700.0,4100.0,3700.0,4100.0,330760],["2013-12-04",4200.0,4300.0,4000.0,4100.0,618980],["2013-12-05",4000.0,4100.0,3900.0,3900.0,236050],["2013-12-06",3800.0,4000.0,3800.0,3900.0,205180],["2013-12-09",4000.0,4100.0,3900.0,3900.0,233500],["2013-12-10",3900.0,4000.0,3700.0,3700.0,84200],["2013-12-11",3700.0,3800.0,3500.0,3500.0,371440],["2013-12-12",3500.0,3600.0,3400.0,3600.0,159200],["2013-12-13",3600.0,3600.0,3400.0,3400.0,142510],["2013-12-16",3500.0,3600.0,3300.0,3600.0,96210],["2013-12-17",3700.0,3800.0,3700.0,3800.0,431350],["2013-12-18",3800.0,3800.0,3600.0,3600.0,75570],["2013-12-19",3500.0,3800.0,3500.0,3600.0,295450],["2013-12-20",3600.0,3600.0,3400.0,3500.0,428380],["2013-12-23",3400.0,3600.0,3300.0,3500.0,262970],["2013-12-24",3400.0,3500.0,3300.0,3300.0,246290],["2013-12-25",3400.0,3500.0,3400.0,3400.0,156110],["2013-12-26",3500.0,3500.0,3300.0,3400.0,64120],["2013-12-27",3400.0,3400.0,3200.0,3200.0,220740],["2013-12-30",3300.0,3300.0,3000.0,3000.0,194440],["2013-12-31",3000.0,3200.0,3000.0,3100.0,65330],["2014-01-02",3100.0,3200.0,3000.0,3100.0,114250],["2014-01-03",3000.0,3100.0,3000.0,3100.0,105640],["2014-01-06",3100.0,3300.0,3100.0,3300.0,311640],["2014-01-07",3400.0,3400.0,3300.0,3400.0,174120],["2014-01-08",3300.0,3400.0,3200.0,3400.0,89090],["2014-01-09",3300.0,3300.0,3200.0,3200.0,343060],["2014-01-10",3200.0,3300.0,3100.0,3100.0,74850],["2014-01-13",3100.0,3300.0,3100.0,3200.0,50060],["2014-01-14",3200.0,3400.0,3200.0,3200.0,100200],["2014-01-15",3200.0,3200.0,3100.0,3200.0,200950],["2014-01-16",3100.0,3200.0,3000.0,3100.0,111870],["2014-01-17",3100.0,3100.0,3000.0,3000.0,103390],["2014-01-20",3000.0,3000.0,2900.0,2900.0,194770],["2014-01-21",2800.0,2900.0,2700.0,2700.0,296620],["2014-01-22",2700.0,2800.0,2600.0,2800.0,81930],["2014-01-23",2700.0,2800.0,2700.0,2700.0,14330],["2014-01-24",2800.0,2800.0,2700.0,2800.0,109450],["2014-01-27",2800.0,2900.0,2800.0,2900.0,67390],["2014-02-06",2900.0,3000.0,2700.0,3000.0,120940],["2014-02-07",2900.0,3000.0,2800.0,2800.0,90950],["2014-02-10",2800.0,2900.0,2800.0,2900.0,72300],["2014-02-11",3100.0,3100.0,3000.0,3000.0,267250],["2014-02-12",2900.0,3200.0,2900.0,3200.0,142450],["2014-02-13",3200.0,3300.0,3100.0,3300.0,230450],["2014-02-14",3300.0,3300.0,3100.0,3100.0,214730],["2014-02-17",3100.0,3200.0,3100.0,3200.0,122900],["2014-02-18",3000.0,3200.0,3000.0,3000.0,345460],["2014-02-19",2900.0,3000.0,2900.0,3000.0,276400],["2014-02-20",2900.0,3100.0,2800.0,2900.0,302850],["2014-02-21",2900.0,3000.0,2800.0,3000.0,132910],["2014-02-24",3000.0,3000.0,2800.0,2900.0,159280],["2014-02-25",2800.0,2900.0,2700.0,2900.0,228650],["2014-02-26",2800.0,2800.0,2700.0,2800.0,391060],["2014-02-27",2900.0,2900.0,2700.0,2800.0,186830],["2014-02-28",2800.0,2900.0,2700.0,2900.0,449550],["2014-03-03",2900.0,2900.0,2700.0,2900.0,69260],["2014-03-04",2900.0,2900.0,2700.0,2900.0,104890],["2014-03-05",2900.0,2900.0,2700.0,2800.0,47100],["2014-03-06",2800.0,2900.0,2700.0,2900.0,327910],["2014-03-07",3100.0,3100.0,3000.0,3100.0,461270],["2014-03-10",3200.0,3200.0,3000.0,3200.0,73870],["2014-03-11",3100.0,3200.0,3000.0,3100.0,421780],["2014-03-12",3100.0,3100.0,2900.0,3000.0,276670],["2014-03-13",3100.0,3100.0,2900.0,3000.0,72550],["2014-03-14",3000.0,3100.0,2900.0,3100.0,28410],["2014-03-17",3100.0,3300.0,3000.0,3300.0,687830],["2014-03-18",3500.0,3500.0,3400.0,3500.0,582320],["2014-03-19",3600.0,3700.0,3500.0,3700.0,438440],["2014-03-20",3800.0,3900.0,3700.0,3800.0,702440],["2014-03-21",3900.0,4000.0,3800.0,4000.0,651780],["2014-03-24",4200.0,4200.0,4100.0,4200.0,353650],["2014-03-25",4400.0,4400.0,4000.0,4000.0,1452450],["2014-03-26",3800.0,4000.0,3800.0,3800.0,731040],["2014-03-27",3600.0,3900.0,3600.0,3800.0,178230],["2014-03-28",3700.0,4000.0,3700.0,3900.0,264320],["2014-03-31",3900.0,3900.0,3700.0,3700.0,170530],["2014-04-01",3700.0,3700.0,3500.0,3500.0,226310],["2014-04-02",3400.0,3500.0,3300.0,3300.0,120400],["2014-04-03",3200.0,3500.0,3200.0,3500.0,113560],["2014-04-04",3600.0,3700.0,3500.0,3600.0,124590],["2014-04-07",3500.0,3600.0,3400.0,3400.0,149240],["2014-04-08",3200.0,3500.0,3200.0,3500.0,1074190],["2014-04-10",3400.0,3600.0,3400.0,3500.0,320370],["2014-04-11",3500.0,3500.0,3500.0,3500.0,0],["2014-04-14",3500.0,3500.0,3500.0,3500.0,0],["2014-04-15",3300.0,3400.0,3300.0,3300.0,165540],["2014-04-16",3200.0,3200.0,3100.0,3100.0,237400],["2014-04-17",3100.0,3200.0,2900.0,3200.0,330210],["2014-04-18",3100.0,3100.0,3000.0,3000.0,81690],["2014-04-21",2800.0,2900.0,2800.0,2800.0,229880],["2014-04-22",2700.0,2800.0,2700.0,2800.0,224380],["2014-04-23",2900.0,2900.0,2800.0,2800.0,90640],["2014-04-24",2800.0,2900.0,2700.0,2900.0,77540],["2014-04-25",2900.0,3000.0,2900.0,3000.0,70100],["2014-04-28",3000.0,3000.0,2800.0,2800.0,93640],["2014-04-29",2800.0,2900.0,2800.0,2900.0,66610],["2014-05-05",2800.0,2900.0,2700.0,2800.0,180820],["2014-05-06",2900.0,2900.0,2700.0,2800.0,320660],["2014-05-07",2700.0,2900.0,2700.0,2900.0,67250],["2014-05-08",2700.0,2700.0,2700.0,2700.0,67210],["2014-05-09",2600.0,2700.0,2600.0,2700.0,115070],["2014-05-12",2600.0,2600.0,2600.0,2600.0,20360],["2014-05-13",2500.0,2600.0,2500.0,2500.0,65050],["2014-05-14",2400.0,2500.0,2400.0,2400.0,170290],["2014-05-15",2500.0,2500.0,2300.0,2300.0,123290],["2014-05-16",2300.0,2400.0,2200.0,2300.0,82640],["2014-05-19",2200.0,2400.0,2200.0,2300.0,43360],["2014-05-20",2300.0,2400.0,2300.0,2400.0,97310],["2014-05-21",2500.0,2500.0,2400.0,2500.0,173900],["2014-05-22",2600.0,2600.0,2500.0,2600.0,185450],["2014-05-23",2700.0,2700.0,2500.0,2600.0,97240],["2014-05-26",2500.0,2700.0,2500.0,2700.0,61340],["2014-05-27",2700.0,2800.0,2600.0,2700.0,65800],["2014-05-28",2600.0,2800.0,2600.0,2600.0,87730],["2014-05-29",2600.0,2700.0,2600.0,2600.0,157280],["2014-05-30",2600.0,2700.0,2600.0,2600.0,15070],["2014-06-02",2500.0,2700.0,2500.0,2700.0,79320],["2014-06-03",2700.0,2700.0,2600.0,2600.0,23710],["2014-06-04",2500.0,2600.0,2500.0,2500.0,18410],["2014-06-05",2500.0,2500.0,2400.0,2500.0,84800],["2014-06-06",2500.0,2600.0,2500.0,2600.0,34320],["2014-06-09",2600.0,2700.0,2500.0,2600.0,14040],["2014-06-10",2500.0,2600.0,2500.0,2500.0,57110],["2014-06-11",2600.0,2600.0,2400.0,2500.0,2860],["2014-06-12",2500.0,2600.0,2500.0,2500.0,27040],["2014-06-13",2500.0,2600.0,2500.0,2600.0,64690],["2014-06-16",2500.0,2700.0,2500.0,2600.0,16520],["2014-06-17",2600.0,2700.0,2600.0,2700.0,79020],["2014-06-18",2700.0,2800.0,2700.0,2700.0,64250],["2014-06-19",2600.0,2700.0,2600.0,2600.0,119370],["2014-06-20",2600.0,2700.0,2500.0,2600.0,67070],["2014-06-23",2600.0,2700.0,2500.0,2500.0,32780],["2014-06-24",2600.0,2600.0,2500.0,2600.0,15670],["2014-06-25",2500.0,2700.0,2500.0,2600.0,12870],["2014-06-26",2600.0,2700.0,2600.0,2600.0,62570],["2014-06-27",2600.0,2600.0,2500.0,2500.0,180820],["2014-06-30",2500.0,2600.0,2500.0,2600.0,7820],["2014-07-01",2600.0,2600.0,2500.0,2600.0,20860],["2014-07-02",2600.0,2700.0,2500.0,2600.0,61820],["2014-07-03",2600.0,2700.0,2600.0,2700.0,85730],["2014-07-04",2600.0,2700.0,2600.0,2700.0,47090],["2014-07-07",2700.0,2700.0,2600.0,2600.0,64010],["2014-07-08",2600.0,2700.0,2600.0,2600.0,85290],["2014-07-09",2700.0,2700.0,2600.0,2700.0,849110],["2014-07-10",2800.0,2800.0,2700.0,2800.0,491080],["2014-07-11",2700.0,2900.0,2700.0,2900.0,154440],["2014-07-14",2900.0,2900.0,2700.0,2900.0,92260],["2014-07-15",2800.0,2900.0,2800.0,2900.0,80800],["2014-07-16",2800.0,2900.0,2700.0,2700.0,104280],["2014-07-17",2800.0,2800.0,2700.0,2700.0,3760],["2014-07-18",2700.0,2800.0,2700.0,2700.0,118590],["2014-07-21",2700.0,2700.0,2600.0,2700.0,74380],["2014-07-22",2600.0,2700.0,2600.0,2600.0,113480],["2014-07-23",2600.0,2600.0,2500.0,2500.0,129150],["2014-07-24",2600.0,2600.0,2500.0,2600.0,18980],["2014-07-25",2700.0,2700.0,2500.0,2500.0,14410],["2014-07-28",2500.0,2600.0,2400.0,2400.0,58830],["2014-07-29",2400.0,2500.0,2400.0,2500.0,25470],["2014-07-30",2500.0,2600.0,2400.0,2500.0,71770],["2014-07-31",2600.0,2600.0,2500.0,2500.0,16290],["2014-08-01",2600.0,2600.0,2400.0,2500.0,32600],["2014-08-04",2500.0,2600.0,2400.0,2600.0,35900],["2014-08-05",2500.0,2600.0,2500.0,2500.0,84370],["2014-08-06",2500.0,2600.0,2500.0,2600.0,11440],["2014-08-07",2600.0,2700.0,2500.0,2600.0,225190],["2014-08-08",2600.0,2600.0,2500.0,2600.0,67670],["2014-08-11",2600.0,2600.0,2500.0,2600.0,81600],["2014-08-12",2600.0,2600.0,2500.0,2600.0,40760],["2014-08-13",2600.0,2600.0,2500.0,2600.0,110820],["2014-08-14",2600.0,2600.0,2500.0,2600.0,79150],["2014-08-15",2600.0,2600.0,2500.0,2500.0,28690],["2014-08-18",2600.0,2600.0,2500.0,2600.0,106910],["2014-08-19",2600.0,2600.0,2500.0,2600.0,60610],["2014-08-20",2500.0,2600.0,2500.0,2600.0,175820],["2014-08-21",2500.0,2600.0,2500.0,2600.0,66250],["2014-08-22",2500.0,2600.0,2500.0,2500.0,128960],["2014-08-25",2500.0,2600.0,2500.0,2600.0,57570],["2014-08-26",2500.0,2600.0,2500.0,2600.0,30980],["2014-08-27",2500.0,2600.0,2500.0,2500.0,59510],["2014-08-28",2600.0,2600.0,2500.0,2600.0,164760],["2014-08-29",2600.0,2700.0,2600.0,2600.0,161540],["2014-09-03",2700.0,2700.0,2500.0,2600.0,126800],["2014-09-04",2700.0,2700.0,2600.0,2700.0,225820],["2014-09-05",2700.0,2800.0,2600.0,2800.0,516790],["2014-09-08",2900.0,2900.0,2900.0,2900.0,168550],["2014-09-09",3000.0,3100.0,2800.0,2900.0,926510],["2014-09-10",2800.0,2800.0,2700.0,2800.0,242430],["2014-09-11",2800.0,2800.0,2700.0,2700.0,131190],["2014-09-12",2700.0,2800.0,2600.0,2800.0,192820],["2014-09-15",2900.0,2900.0,2700.0,2800.0,169480],["2014-09-16",2700.0,2800.0,2700.0,2700.0,127750],["2014-09-17",2700.0,2800.0,2600.0,2800.0,426340],["2014-09-18",2800.0,2800.0,2700.0,2700.0,120620],["2014-09-19",2600.0,2700.0,2600.0,2700.0,461800],["2014-09-22",2600.0,2800.0,2600.0,2600.0,112620],["2014-09-23",2600.0,2700.0,2600.0,2600.0,63120],["2014-09-24",2600.0,2700.0,2500.0,2700.0,151150],["2014-09-25",2700.0,2700.0,2600.0,2700.0,76140],["2014-09-26",2700.0,2800.0,2700.0,2700.0,138250],["2014-09-29",2700.0,2800.0,2600.0,2700.0,129410],["2014-09-30",2700.0,2700.0,2600.0,2700.0,121980],["2014-10-01",2700.0,2800.0,2600.0,2700.0,110140],["2014-10-02",2700.0,2700.0,2700.0,2700.0,36960],["2014-10-03",2700.0,2700.0,2600.0,2600.0,98360],["2014-10-06",2700.0,2700.0,2700.0,2700.0,143450],["2014-10-07",2800.0,2800.0,2800.0,2800.0,56100],["2014-10-08",2900.0,2900.0,2900.0,2900.0,239110],["2014-10-09",3000.0,3100.0,2900.0,2900.0,625970],["2014-10-10",2900.0,3000.0,2800.0,2900.0,141150],["2014-10-13",2900.0,2900.0,2800.0,2900.0,12880],["2014-10-14",2800.0,2900.0,2700.0,2800.0,118170],["2014-10-15",2800.0,2800.0,2700.0,2700.0,112340],["2014-10-16",2700.0,2700.0,2600.0,2600.0,254660],["2014-10-17",2700.0,2700.0,2500.0,2600.0,127160],["2014-10-20",2700.0,2700.0,2600.0,2700.0,21920],["2014-10-21",2700.0,2700.0,2600.0,2700.0,16130],["2014-10-22",2600.0,2700.0,2600.0,2600.0,176070],["2014-10-23",2700.0,2700.0,2600.0,2600.0,32820],["2014-10-24",2600.0,2700.0,2500.0,2500.0,41090],["2014-10-27",2500.0,2600.0,2400.0,2400.0,89380],["2014-10-28",2500.0,2500.0,2400.0,2500.0,97600],["2014-10-29",2500.0,2600.0,2500.0,2600.0,64860],["2014-10-30",2500.0,2600.0,2500.0,2600.0,32500],["2014-10-31",2600.0,2600.0,2600.0,2600.0,18290],["2014-11-03",2600.0,2700.0,2500.0,2500.0,112070],["2014-11-04",2500.0,2600.0,2500.0,2600.0,28100],["2014-11-05",2600.0,2600.0,2500.0,2500.0,129840],["2014-11-06",2500.0,2600.0,2400.0,2500.0,51980],["2014-11-07",2500.0,2600.0,2500.0,2500.0,67830],["2014-11-10",2500.0,2600.0,2500.0,2500.0,21380],["2014-11-11",2500.0,2500.0,2500.0,2500.0,18970],["2014-11-12",2500.0,2500.0,2400.0,2500.0,143210],["2014-11-13",2500.0,2600.0,2500.0,2500.0,17100],["2014-11-14",2500.0,2500.0,2400.0,2500.0,36410],["2014-11-17",2500.0,2500.0,2400.0,2500.0,17110],["2014-11-18",2500.0,2500.0,2400.0,2500.0,73830],["2014-11-19",2500.0,2500.0,2400.0,2500.0,52850],["2014-11-20",2400.0,2500.0,2400.0,2500.0,16220],["2014-11-21",2500.0,2500.0,2400.0,2500.0,213990],["2014-11-24",2400.0,2500.0,2400.0,2400.0,76650],["2014-11-25",2400.0,2500.0,2300.0,2500.0,78920],["2014-11-26",2400.0,2500.0,2400.0,2400.0,90850],["2014-11-27",2400.0,2400.0,2300.0,2400.0,8630],["2014-11-28",2400.0,2500.0,2400.0,2400.0,39440],["2014-12-01",2500.0,2500.0,2500.0,2500.0,211640],["2014-12-02",2600.0,2600.0,2500.0,2500.0,325540],["2014-12-03",2500.0,2600.0,2500.0,2600.0,209670],["2014-12-04",2700.0,2700.0,2600.0,2700.0,359120],["2014-12-05",2700.0,2800.0,2600.0,2700.0,189170],["2014-12-08",2600.0,2700.0,2600.0,2600.0,105440],["2014-12-09",2600.0,2700.0,2500.0,2600.0,351930],["2014-12-10",2600.0,2700.0,2500.0,2700.0,117460],["2014-12-11",2600.0,2600.0,2600.0,2600.0,98360],["2014-12-12",2500.0,2600.0,2500.0,2500.0,60970],["2014-12-15",2600.0,2600.0,2500.0,2500.0,48470],["2014-12-16",2500.0,2600.0,2500.0,2500.0,67030],["2014-12-17",2600.0,2600.0,2400.0,2400.0,127840],["2014-12-18",2500.0,2500.0,2500.0,2500.0,5930],["2014-12-19",2500.0,2600.0,2500.0,2600.0,69940],["2014-12-22",2500.0,2600.0,2500.0,2500.0,43100],["2014-12-23",2500.0,2600.0,2400.0,2400.0,35890],["2014-12-24",2500.0,2500.0,2500.0,2500.0,66190],["2014-12-25",2600.0,2600.0,2400.0,2400.0,57480],["2014-12-26",2400.0,2500.0,2400.0,2400.0,120520],["2014-12-29",2400.0,2500.0,2400.0,2400.0,36060],["2014-12-30",2400.0,2500.0,2300.0,2400.0,74670],["2014-12-31",2400.0,2500.0,2400.0,2500.0,35180],["2015-01-05",2500.0,2500.0,2400.0,2500.0,24330],["2015-01-06",2400.0,2500.0,2400.0,2500.0,77440],["2015-01-07",2500.0,2600.0,2500.0,2600.0,124460],["2015-01-08",2700.0,2700.0,2600.0,2700.0,63590],["2015-01-09",2600.0,2700.0,2600.0,2700.0,44410],["2015-01-12",2700.0,2700.0,2600.0,2600.0,81640],["2015-01-13",2500.0,2600.0,2500.0,2600.0,22470],["2015-01-14",2500.0,2600.0,2500.0,2500.0,54600],["2015-01-15",2600.0,2600.0,2500.0,2600.0,108410],["2015-01-16",2600.0,2600.0,2500.0,2600.0,24540],["2015-01-19",2600.0,2600.0,2500.0,2500.0,135840],["2015-01-20",2500.0,2600.0,2500.0,2500.0,40170],["2015-01-21",2600.0,2600.0,2400.0,2400.0,70150],["2015-01-22",2400.0,2500.0,2300.0,2500.0,132190],["2015-01-23",2400.0,2500.0,2400.0,2400.0,43800],["2015-01-26",2300.0,2500.0,2300.0,2300.0,208480],["2015-01-27",2300.0,2400.0,2300.0,2400.0,48370],["2015-01-28",2400.0,2500.0,2300.0,2400.0,142770],["2015-01-29",2400.0,2400.0,2300.0,2300.0,86690],["2015-01-30",2300.0,2400.0,2300.0,2300.0,60450],["2015-02-02",2300.0,2400.0,2200.0,2300.0,205480],["2015-02-03",2300.0,2400.0,2300.0,2300.0,117510],["2015-02-04",2200.0,2400.0,2200.0,2400.0,133530],["2015-02-05",2400.0,2500.0,2300.0,2300.0,22110],["2015-02-06",2400.0,2400.0,2300.0,2300.0,16320],["2015-02-09",2400.0,2400.0,2300.0,2300.0,33040],["2015-02-10",2300.0,2400.0,2200.0,2300.0,36030],["2015-02-11",2200.0,2400.0,2200.0,2300.0,13720],["2015-02-12",2300.0,2300.0,2300.0,2300.0,86720],["2015-02-13",2300.0,2300.0,2300.0,2300.0,90360],["2015-02-24",2300.0,2400.0,2300.0,2300.0,34390],["2015-02-25",2200.0,2400.0,2200.0,2400.0,161020],["2015-02-26",2300.0,2400.0,2300.0,2300.0,7220],["2015-02-27",2300.0,2400.0,2300.0,2400.0,73350],["2015-03-02",2400.0,2400.0,2300.0,2400.0,58140],["2015-03-03",2300.0,2300.0,2300.0,2300.0,22380],["2015-03-04",2300.0,2400.0,2300.0,2400.0,50940],["2015-03-05",2400.0,2400.0,2300.0,2300.0,15110],["2015-03-06",2300.0,2400.0,2300.0,2300.0,52950],["2015-03-09",2300.0,2400.0,2300.0,2300.0,86190],["2015-03-10",2300.0,2300.0,2300.0,2300.0,16040],["2015-03-11",2300.0,2300.0,2200.0,2300.0,22940],["2015-03-12",2300.0,2300.0,2200.0,2200.0,28910],["2015-03-13",2300.0,2300.0,2200.0,2300.0,57590],["2015-03-16",2300.0,2300.0,2200.0,2200.0,53100],["2015-03-17",2200.0,2300.0,2200.0,2200.0,128870],["2015-03-18",2200.0,2200.0,2200.0,2200.0,193060],["2015-03-19",2200.0,2200.0,2200.0,2200.0,40900],["2015-03-20",2200.0,2300.0,2100.0,2300.0,19020],["2015-03-23",2300.0,2300.0,2200.0,2300.0,9220],["2015-03-24",2200.0,2300.0,2200.0,2200.0,35420],["2015-03-25",2200.0,2300.0,2200.0,2200.0,72750],["2015-03-26",2300.0,2300.0,2200.0,2300.0,2600],["2015-03-27",2300.0,2300.0,2300.0,2300.0,5120],["2015-03-30",2300.0,2300.0,2200.0,2200.0,4280],["2015-03-31",2300.0,2300.0,2200.0,2200.0,6300],["2015-04-01",2200.0,2200.0,2200.0,2200.0,4290],["2015-04-02",2300.0,2300.0,2200.0,2200.0,1740],["2015-04-03",2200.0,2200.0,2100.0,2100.0,24430],["2015-04-06",2200.0,2200.0,2100.0,2200.0,820],["2015-04-07",2300.0,2300.0,2200.0,2200.0,460],["2015-04-08",2200.0,2200.0,2200.0,2200.0,70],["2015-04-09",2100.0,2200.0,2100.0,2100.0,5870],["2015-04-10",2200.0,2200.0,2000.0,2000.0,80240],["2015-04-13",1900.0,2000.0,1900.0,1900.0,59630],["2015-04-14",1800.0,1900.0,1800.0,1800.0,191310],["2015-04-15",1700.0,1800.0,1700.0,1700.0,87410],["2015-04-16",1700.0,1800.0,1700.0,1800.0,98920],["2015-04-17",1800.0,1800.0,1700.0,1700.0,115230],["2015-04-20",1700.0,1800.0,1700.0,1800.0,39690],["2015-04-21",1800.0,1800.0,1800.0,1800.0,26220],["2015-04-22",1700.0,1800.0,1700.0,1800.0,30050],["2015-04-23",1800.0,1800.0,1700.0,1700.0,17510],["2015-04-24",1800.0,1800.0,1700.0,1800.0,41780],["2015-04-27",1800.0,1900.0,1800.0,1800.0,26020],["2015-05-04",1800.0,1800.0,1700.0,1700.0,265720],["2015-05-05",1700.0,1800.0,1700.0,1700.0,20410],["2015-05-06",1700.0,1700.0,1600.0,1700.0,29430],["2015-05-07",1600.0,1700.0,1600.0,1600.0,193960],["2015-06-10",1900.0,1900.0,1300.0,1300.0,1300],["2015-06-11",1500.0,1500.0,1500.0,1500.0,1102],["2015-06-12",1600.0,1600.0,1600.0,1600.0,500],["2015-06-15",1700.0,1700.0,1700.0,1700.0,800],["2015-06-16",1700.0,1800.0,1700.0,1700.0,3770],["2015-06-17",1800.0,1900.0,1800.0,1900.0,3330],["2015-06-18",1800.0,1900.0,1800.0,1900.0,1007],["2015-06-19",1800.0,1800.0,1700.0,1700.0,4612],["2015-06-22",1700.0,1700.0,1700.0,1700.0,50],["2015-06-23",1700.0,1700.0,1600.0,1600.0,4000],["2015-06-24",1700.0,1700.0,1700.0,1700.0,3600],["2015-06-25",1700.0,1700.0,1700.0,1700.0,2000],["2015-06-26",1800.0,1800.0,1700.0,1700.0,25710],["2015-06-29",1800.0,1900.0,1700.0,1900.0,12320],["2015-06-30",1800.0,1800.0,1800.0,1800.0,1002],["2015-07-01",1700.0,1700.0,1700.0,1700.0,4200],["2015-07-02",1700.0,1700.0,1700.0,1700.0,2000],["2015-07-03",1700.0,1700.0,1700.0,1700.0,6700],["2015-07-06",1800.0,1900.0,1700.0,1700.0,8200],["2015-07-07",1700.0,1700.0,1700.0,1700.0,9700],["2015-07-08",1500.0,1700.0,1500.0,1700.0,202],["2015-07-09",1600.0,1700.0,1600.0,1700.0,710],["2015-07-10",1700.0,1700.0,1600.0,1600.0,21800],["2015-07-13",1700.0,1700.0,1700.0,1700.0,5900],["2015-07-14",1700.0,1700.0,1700.0,1700.0,4500],["2015-07-15",1700.0,1700.0,1600.0,1700.0,8200],["2015-07-16",1700.0,1700.0,1700.0,1700.0,340],["2015-07-17",1700.0,1700.0,1700.0,1700.0,1505],["2015-07-20",1600.0,1700.0,1600.0,1700.0,11400],["2015-07-21",1700.0,1700.0,1700.0,1700.0,2200],["2015-07-22",1700.0,1700.0,1700.0,1700.0,13000],["2015-07-23",1700.0,1700.0,1700.0,1700.0,7200],["2015-07-24",1700.0,1700.0,1700.0,1700.0,6100],["2015-07-27",1600.0,1700.0,1500.0,1700.0,96110],["2015-07-28",1600.0,1700.0,1600.0,1600.0,19100],["2015-07-29",1600.0,1600.0,1600.0,1600.0,100],["2015-07-30",1600.0,1600.0,1600.0,1600.0,0],["2015-07-31",1600.0,1600.0,1600.0,1600.0,0],["2015-08-03",1700.0,1800.0,1700.0,1700.0,8500],["2015-08-04",1700.0,1800.0,1700.0,1800.0,27100],["2015-08-05",1800.0,1800.0,1800.0,1800.0,200],["2015-08-06",1800.0,1800.0,1800.0,1800.0,0],["2015-08-07",1700.0,1800.0,1700.0,1800.0,2610],["2015-08-10",1700.0,1800.0,1700.0,1800.0,21500],["2015-08-11",1800.0,1900.0,1800.0,1900.0,80900],["2015-08-12",1900.0,1900.0,1900.0,1900.0,22610],["2015-08-13",2000.0,2000.0,2000.0,2000.0,66810],["2015-08-14",2000.0,2100.0,1900.0,2100.0,24300],["2015-08-17",2000.0,2000.0,2000.0,2000.0,70610],["2015-08-18",2000.0,2100.0,1700.0,2000.0,95870],["2015-08-19",2000.0,2100.0,2000.0,2100.0,64200],["2015-08-20",2000.0,2100.0,2000.0,2100.0,48125],["2015-08-21",2100.0,2100.0,1900.0,1900.0,63400],["2015-08-24",2000.0,2000.0,1900.0,2000.0,50500],["2015-08-25",1900.0,2000.0,1900.0,2000.0,211230],["2015-08-26",2100.0,2100.0,1900.0,2100.0,153700],["2015-08-27",2100.0,2100.0,2100.0,2100.0,13400],["2015-08-28",2000.0,2000.0,2000.0,2000.0,49200],["2015-08-31",2000.0,2000.0,2000.0,2000.0,5000],["2015-09-01",1900.0,2000.0,1800.0,2000.0,83300],["2015-09-03",2000.0,2000.0,2000.0,2000.0,100],["2015-09-04",1900.0,1900.0,1900.0,1900.0,2200],["2015-09-07",1900.0,1900.0,1900.0,1900.0,18000],["2015-09-08",1900.0,1900.0,1900.0,1900.0,11100],["2015-09-09",1800.0,1800.0,1800.0,1800.0,32700],["2015-09-10",1900.0,1900.0,1800.0,1800.0,30100],["2015-09-11",1900.0,1900.0,1900.0,1900.0,108],["2015-09-14",1800.0,1800.0,1800.0,1800.0,27300],["2015-09-15",1800.0,1800.0,1800.0,1800.0,12100],["2015-09-16",1800.0,1900.0,1800.0,1900.0,15410],["2015-09-17",1800.0,1800.0,1800.0,1800.0,11520],["2015-09-18",1800.0,1800.0,1800.0,1800.0,5],["2015-09-21",1900.0,1900.0,1900.0,1900.0,120],["2015-09-22",1900.0,1900.0,1900.0,1900.0,1710],["2015-09-23",1800.0,1800.0,1800.0,1800.0,37400],["2015-09-24",1800.0,1800.0,1800.0,1800.0,0],["2015-09-25",1900.0,1900.0,1700.0,1700.0,800],["2015-09-28",1800.0,1800.0,1800.0,1800.0,12],["2015-09-29",1700.0,1700.0,1700.0,1700.0,11300],["2015-09-30",1900.0,1900.0,1900.0,1900.0,100],["2015-10-01",1800.0,1800.0,1700.0,1700.0,9210],["2015-10-02",1800.0,1800.0,1800.0,1800.0,9100],["2015-10-05",1800.0,1800.0,1800.0,1800.0,0],["2015-10-06",1800.0,1800.0,1800.0,1800.0,8200],["2015-10-07",1800.0,1800.0,1800.0,1800.0,3700],["2015-10-08",1800.0,1800.0,1800.0,1800.0,0],["2015-10-09",1700.0,1700.0,1700.0,1700.0,3400],["2015-10-12",1700.0,1700.0,1700.0,1700.0,0],["2015-10-13",1700.0,1700.0,1700.0,1700.0,3100],["2015-10-14",1700.0,1700.0,1700.0,1700.0,7],["2015-10-15",1700.0,1700.0,1700.0,1700.0,1000],["2015-10-16",1700.0,1700.0,1700.0,1700.0,1000],["2015-10-19",1700.0,1700.0,1700.0,1700.0,0],["2015-10-20",1700.0,1700.0,1700.0,1700.0,2000],["2015-10-21",1700.0,1700.0,1700.0,1700.0,2000],["2015-10-22",1700.0,1700.0,1700.0,1700.0,5],["2015-10-23",1700.0,1700.0,1700.0,1700.0,0],["2015-10-26",1700.0,1700.0,1700.0,1700.0,1000],["2015-10-27",1700.0,1700.0,1700.0,1700.0,0],["2015-10-28",1700.0,1800.0,1700.0,1800.0,7000],["2015-10-29",1800.0,1800.0,1800.0,1800.0,5500],["2015-10-30",1800.0,1800.0,1800.0,1800.0,0],["2015-11-02",1800.0,1800.0,1700.0,1700.0,49100],["2015-11-03",1700.0,1800.0,1700.0,1800.0,42000],["2015-11-04",1700.0,1700.0,1700.0,1700.0,34700],["2015-11-05",1700.0,1700.0,1700.0,1700.0,18500],["2015-11-06",1700.0,1700.0,1700.0,1700.0,600],["2015-11-09",1700.0,1700.0,1700.0,1700.0,0],["2015-11-10",1700.0,1700.0,1700.0,1700.0,27300],["2015-11-11",1700.0,1700.0,1700.0,1700.0,500],["2015-11-12",1700.0,1700.0,1700.0,1700.0,16200],["2015-11-13",1700.0,1700.0,1700.0,1700.0,0],["2015-11-16",1800.0,1800.0,1700.0,1700.0,457800],["2015-11-17",1800.0,1800.0,1800.0,1800.0,1700],["2015-11-18",1800.0,1800.0,1800.0,1800.0,2000],["2015-11-19",1800.0,1800.0,1800.0,1800.0,3401],["2015-11-20",1800.0,1800.0,1800.0,1800.0,2000],["2015-11-23",1700.0,1700.0,1700.0,1700.0,9405],["2015-11-24",1700.0,1700.0,1700.0,1700.0,0],["2015-11-25",1700.0,1700.0,1700.0,1700.0,3400],["2015-11-26",1700.0,1800.0,1700.0,1800.0,8000],["2015-11-27",1900.0,1900.0,1900.0,1900.0,100],["2015-11-30",1800.0,1800.0,1800.0,1800.0,11000],["2015-12-01",1800.0,1800.0,1800.0,1800.0,0],["2015-12-02",1700.0,1700.0,1700.0,1700.0,3000],["2015-12-03",1800.0,1800.0,1700.0,1700.0,3100],["2015-12-04",1700.0,1700.0,1700.0,1700.0,1000],["2015-12-07",1700.0,1700.0,1700.0,1700.0,27780],["2015-12-08",1700.0,1700.0,1700.0,1700.0,0],["2015-12-09",1700.0,1800.0,1700.0,1800.0,3100],["2015-12-10",1800.0,1800.0,1800.0,1800.0,0],["2015-12-11",1800.0,1800.0,1800.0,1800.0,0],["2015-12-14",1600.0,1600.0,1600.0,1600.0,1150],["2015-12-15",1600.0,1600.0,1600.0,1600.0,0],["2015-12-16",1600.0,1600.0,1600.0,1600.0,0],["2015-12-17",1600.0,1600.0,1600.0,1600.0,0],["2015-12-18",1600.0,1600.0,1600.0,1600.0,0],["2015-12-21",1600.0,1600.0,1600.0,1600.0,0],["2015-12-22",1700.0,1800.0,1700.0,1800.0,5025],["2015-12-23",1800.0,1800.0,1800.0,1800.0,5],["2015-12-24",1600.0,1600.0,1600.0,1600.0,310],["2015-12-25",1600.0,1600.0,1600.0,1600.0,0],["2015-12-28",1700.0,1700.0,1600.0,1600.0,10400],["2015-12-29",1600.0,1600.0,1600.0,1600.0,6010],["2015-12-30",1600.0,1600.0,1600.0,1600.0,10],["2015-12-31",1700.0,1700.0,1700.0,1700.0,2400],["2016-01-04",1700.0,1700.0,1700.0,1700.0,0],["2016-01-05",1700.0,1700.0,1700.0,1700.0,0],["2016-01-06",1700.0,1700.0,1700.0,1700.0,500],["2016-01-07",1700.0,1700.0,1700.0,1700.0,1600],["2016-01-08",1700.0,1700.0,1700.0,1700.0,200],["2016-01-11",1700.0,1700.0,1700.0,1700.0,0],["2016-01-12",1600.0,1600.0,1600.0,1600.0,8500],["2016-01-13",1600.0,1600.0,1600.0,1600.0,16501],["2016-01-14",1600.0,1700.0,1600.0,1700.0,7300],["2016-01-15",1600.0,1600.0,1600.0,1600.0,10400],["2016-01-18",1600.0,1600.0,1600.0,1600.0,0],["2016-01-19",1700.0,1700.0,1700.0,1700.0,3000],["2016-01-20",1700.0,1700.0,1700.0,1700.0,2000],["2016-01-21",1700.0,1700.0,1700.0,1700.0,17700],["2016-01-22",1600.0,1700.0,1600.0,1700.0,10000],["2016-01-25",1600.0,1800.0,1600.0,1800.0,22400],["2016-01-26",1700.0,1700.0,1600.0,1700.0,5800],["2016-01-27",1700.0,1700.0,1700.0,1700.0,0],["2016-01-28",1700.0,1700.0,1700.0,1700.0,20],["2016-01-29",1900.0,1900.0,1900.0,1900.0,1200],["2016-02-01",1900.0,1900.0,1900.0,1900.0,5800],["2016-02-02",1900.0,1900.0,1900.0,1900.0,0],["2016-02-03",1700.0,1700.0,1700.0,1700.0,9000],["2016-02-04",1600.0,1600.0,1600.0,1600.0,230],["2016-02-05",1700.0,1700.0,1700.0,1700.0,1020],["2016-02-15",1600.0,1600.0,1600.0,1600.0,6000],["2016-02-16",1600.0,1600.0,1600.0,1600.0,0],["2016-02-17",1500.0,1500.0,1500.0,1500.0,106617],["2016-02-18",1700.0,1700.0,1700.0,1700.0,1143],["2016-02-19",1800.0,1800.0,1600.0,1600.0,2000],["2016-02-22",1700.0,1700.0,1600.0,1600.0,10200],["2016-02-23",1700.0,1700.0,1700.0,1700.0,15000],["2016-02-24",1700.0,1700.0,1700.0,1700.0,6400],["2016-02-25",1700.0,1700.0,1700.0,1700.0,40400],["2016-02-26",1700.0,1700.0,1700.0,1700.0,1200],["2016-02-29",1600.0,1700.0,1600.0,1700.0,21800],["2016-03-01",1700.0,1800.0,1700.0,1800.0,34900],["2016-03-02",1700.0,1700.0,1700.0,1700.0,200],["2016-03-03",1700.0,1700.0,1700.0,1700.0,1900],["2016-03-04",1700.0,1700.0,1700.0,1700.0,19105],["2016-03-07",1700.0,1700.0,1700.0,1700.0,27600],["2016-03-08",1700.0,1700.0,1700.0,1700.0,45600],["2016-03-09",1700.0,1700.0,1700.0,1700.0,20400],["2016-03-10",1700.0,1800.0,1700.0,1700.0,22100],["2016-03-11",1600.0,1700.0,1600.0,1700.0,25200],["2016-03-14",1700.0,1800.0,1700.0,1800.0,19900],["2016-03-15",1600.0,1700.0,1600.0,1700.0,1700],["2016-03-16",1600.0,1600.0,1600.0,1600.0,22],["2016-03-17",1600.0,1700.0,1600.0,1700.0,25110],["2016-03-18",1700.0,1700.0,1700.0,1700.0,0],["2016-03-21",1600.0,1600.0,1600.0,1600.0,1000],["2016-03-22",1600.0,1600.0,1600.0,1600.0,0],["2016-03-23",1600.0,1600.0,1600.0,1600.0,5430],["2016-03-24",1600.0,1600.0,1600.0,1600.0,20],["2016-03-25",1600.0,1600.0,1600.0,1600.0,4600],["2016-03-28",1700.0,1700.0,1700.0,1700.0,7100],["2016-03-29",1700.0,1700.0,1700.0,1700.0,24000],["2016-03-30",1700.0,1700.0,1700.0,1700.0,0],["2016-03-31",1600.0,1600.0,1600.0,1600.0,4607],["2016-04-01",1600.0,1600.0,1600.0,1600.0,0],["2016-04-04",1600.0,1600.0,1600.0,1600.0,28350],["2016-04-05",1600.0,1700.0,1600.0,1600.0,66607],["2016-04-06",1700.0,1700.0,1600.0,1600.0,6060],["2016-04-07",1600.0,1600.0,1600.0,1600.0,8017],["2016-04-08",1600.0,1600.0,1600.0,1600.0,20],["2016-04-11",1700.0,1700.0,1600.0,1600.0,54000],["2016-04-12",1600.0,1600.0,1600.0,1600.0,52506],["2016-04-13",1600.0,1600.0,1600.0,1600.0,37000],["2016-04-14",1600.0,1600.0,1600.0,1600.0,1007],["2016-04-15",1600.0,1600.0,1600.0,1600.0,5000],["2016-04-19",1600.0,1600.0,1600.0,1600.0,60100],["2016-04-20",1600.0,1600.0,1600.0,1600.0,50],["2016-04-21",1600.0,1600.0,1600.0,1600.0,12100],["2016-04-22",1600.0,1600.0,1600.0,1600.0,3200],["2016-04-25",1600.0,1600.0,1600.0,1600.0,3000],["2016-04-26",1600.0,1600.0,1600.0,1600.0,400],["2016-04-27",1600.0,1600.0,1600.0,1600.0,22105],["2016-04-28",1600.0,1600.0,1600.0,1600.0,10824],["2016-04-29",1600.0,1600.0,1600.0,1600.0,1800],["2016-05-04",1600.0,1600.0,1600.0,1600.0,21000],["2016-05-05",1600.0,1600.0,1600.0,1600.0,0],["2016-05-06",1600.0,1600.0,1600.0,1600.0,0],["2016-05-09",1600.0,1600.0,1600.0,1600.0,5],["2016-05-10",1600.0,1600.0,1600.0,1600.0,100],["2016-05-11",1400.0,1400.0,1400.0,1400.0,134295],["2016-05-12",1500.0,1500.0,1500.0,1500.0,20450],["2016-05-13",1600.0,1600.0,1500.0,1500.0,22400],["2016-05-16",1500.0,1500.0,1500.0,1500.0,366505],["2016-05-17",1500.0,1500.0,1500.0,1500.0,0],["2016-05-18",1500.0,1500.0,1500.0,1500.0,64900],["2016-05-19",1500.0,1500.0,1500.0,1500.0,0],["2016-05-20",1500.0,1600.0,1500.0,1500.0,39300],["2016-05-23",1400.0,1400.0,1400.0,1400.0,4730],["2016-05-24",1400.0,1400.0,1400.0,1400.0,5],["2016-05-25",1400.0,1400.0,1400.0,1400.0,1400],["2016-05-26",1400.0,1400.0,1400.0,1400.0,0],["2016-05-27",1400.0,1400.0,1200.0,1200.0,121410],["2016-05-30",1200.0,1200.0,1200.0,1200.0,0],["2016-05-31",1200.0,1200.0,1200.0,1200.0,0],["2016-06-01",1200.0,1200.0,1200.0,1200.0,0],["2016-06-02",1200.0,1200.0,1200.0,1200.0,0],["2016-06-03",1100.0,1100.0,1100.0,1100.0,9005],["2016-06-06",1100.0,1100.0,1100.0,1100.0,0],["2016-06-07",1100.0,1100.0,1100.0,1100.0,0],["2016-06-08",1100.0,1100.0,1100.0,1100.0,0],["2016-06-09",1100.0,1100.0,1100.0,1100.0,0],["2016-06-10",1000.0,1000.0,1000.0,1000.0,16600],["2016-06-13",1000.0,1000.0,1000.0,1000.0,0],["2016-06-14",1000.0,1000.0,1000.0,1000.0,0],["2016-06-15",1000.0,1000.0,1000.0,1000.0,0],["2016-06-16",1000.0,1000.0,1000.0,1000.0,0],["2016-06-17",1000.0,1100.0,1000.0,1100.0,4107],["2016-06-20",1000.0,1000.0,1000.0,1000.0,0],["2016-06-21",1000.0,1000.0,1000.0,1000.0,0],["2016-06-22",1000.0,1000.0,1000.0,1000.0,0],["2016-06-23",1000.0,1000.0,1000.0,1000.0,0],["2016-06-24",900.0,1000.0,900.0,900.0,4000],["2016-06-27",900.0,900.0,900.0,900.0,0],["2016-06-28",900.0,900.0,900.0,900.0,0],["2016-06-29",900.0,900.0,900.0,900.0,0],["2016-06-30",900.0,900.0,900.0,900.0,0],["2016-07-01",1000.0,1000.0,1000.0,1000.0,9600],["2016-07-04",1000.0,1000.0,1000.0,1000.0,0],["2016-07-05",1000.0,1000.0,1000.0,1000.0,0],["2016-07-06",1000.0,1000.0,1000.0,1000.0,0],["2016-07-07",1000.0,1000.0,1000.0,1000.0,0],["2016-07-08",1100.0,1100.0,1100.0,1100.0,9500],["2016-07-11",1100.0,1100.0,1100.0,1100.0,0],["2016-07-12",1100.0,1100.0,1100.0,1100.0,0],["2016-07-13",1100.0,1100.0,1100.0,1100.0,0],["2016-07-14",1100.0,1100.0,1100.0,1100.0,0],["2016-07-15",1000.0,1100.0,1000.0,1100.0,346800],["2016-07-18",1100.0,1100.0,1100.0,1100.0,0],["2016-07-19",1100.0,1100.0,1100.0,1100.0,0],["2016-07-20",1100.0,1100.0,1100.0,1100.0,0],["2016-07-21",1100.0,1100.0,1100.0,1100.0,0],["2016-07-22",1100.0,1200.0,1100.0,1100.0,20000],["2016-07-25",1100.0,1100.0,1100.0,1100.0,0],["2016-07-26",1100.0,1100.0,1100.0,1100.0,0],["2016-07-27",1100.0,1100.0,1100.0,1100.0,0],["2016-07-28",1100.0,1100.0,1100.0,1100.0,0],["2016-07-29",1200.0,1200.0,1200.0,1200.0,25000],["2016-08-01",1200.0,1200.0,1200.0,1200.0,0],["2016-08-02",1200.0,1200.0,1200.0,1200.0,0],["2016-08-03",1200.0,1200.0,1200.0,1200.0,0],["2016-08-04",1200.0,1200.0,1200.0,1200.0,0],["2016-08-05",1200.0,1200.0,1100.0,1100.0,63000],["2016-08-08",1100.0,1100.0,1100.0,1100.0,0],["2016-08-09",1100.0,1100.0,1100.0,1100.0,0],["2016-08-10",1100.0,1100.0,1100.0,1100.0,0],["2016-08-11",1100.0,1100.0,1100.0,1100.0,0],["2016-08-12",1100.0,1100.0,1100.0,1100.0,37100],["2016-08-15",1100.0,1100.0,1100.0,1100.0,0],["2016-08-16",1100.0,1100.0,1100.0,1100.0,0],["2016-08-17",1100.0,1100.0,1100.0,1100.0,0],["2016-08-18",1100.0,1100.0,1100.0,1100.0,0],["2016-08-19",1100.0,1100.0,1100.0,1100.0,0],["2016-08-22",1100.0,1100.0,1100.0,1100.0,0],["2016-08-23",1100.0,1100.0,1100.0,1100.0,0],["2016-08-24",1100.0,1100.0,1100.0,1100.0,0],["2016-08-25",1100.0,1100.0,1100.0,1100.0,0],["2016-08-26",1200.0,1200.0,1000.0,1000.0,200],["2016-08-29",1100.0,1100.0,1100.0,1100.0,0],["2016-08-30",1100.0,1100.0,1100.0,1100.0,0],["2016-08-31",1100.0,1100.0,1100.0,1100.0,0],["2016-09-01",1100.0,1100.0,1100.0,1100.0,0],["2016-09-05",1100.0,1100.0,1100.0,1100.0,0],["2016-09-06",1100.0,1100.0,1100.0,1100.0,0],["2016-09-07",1100.0,1100.0,1100.0,1100.0,0],["2016-09-08",1100.0,1100.0,1100.0,1100.0,0],["2016-09-09",1100.0,1200.0,1100.0,1200.0,3000],["2016-09-12",1100.0,1100.0,1100.0,1100.0,0],["2016-09-13",1100.0,1100.0,1100.0,1100.0,0],["2016-09-14",1100.0,1100.0,1100.0,1100.0,0],["2016-09-15",1100.0,1100.0,1100.0,1100.0,0],["2016-09-16",1200.0,1200.0,1200.0,1200.0,100],["2016-09-19",1200.0,1200.0,1200.0,1200.0,0],["2016-09-20",1200.0,1200.0,1200.0,1200.0,0],["2016-09-21",1200.0,1200.0,1200.0,1200.0,0],["2016-09-22",1200.0,1200.0,1200.0,1200.0,0],["2016-09-23",1300.0,1300.0,1200.0,1200.0,600],["2016-09-26",1200.0,1200.0,1200.0,1200.0,0],["2016-09-27",1200.0,1200.0,1200.0,1200.0,0],["2016-09-28",1200.0,1200.0,1200.0,1200.0,0],["2016-09-29",1200.0,1200.0,1200.0,1200.0,0],["2016-09-30",1200.0,1200.0,1200.0,1200.0,10],["2016-10-03",1200.0,1200.0,1200.0,1200.0,0],["2016-10-04",1200.0,1200.0,1200.0,1200.0,0],["2016-10-05",1200.0,1200.0,1200.0,1200.0,0],["2016-10-06",1200.0,1200.0,1200.0,1200.0,0],["2016-10-07",1200.0,1200.0,1200.0,1200.0,20],["2016-10-10",1200.0,1200.0,1200.0,1200.0,0],["2016-10-11",1200.0,1200.0,1200.0,1200.0,0],["2016-10-12",1200.0,1200.0,1200.0,1200.0,0],["2016-10-13",1200.0,1200.0,1200.0,1200.0,0],["2016-10-14",1300.0,1300.0,1300.0,1300.0,107],["2016-10-17",1300.0,1300.0,1300.0,1300.0,0],["2016-10-18",1300.0,1300.0,1300.0,1300.0,0],["2016-10-19",1300.0,1300.0,1300.0,1300.0,0],["2016-10-20",1300.0,1300.0,1300.0,1300.0,0],["2016-10-21",1200.0,1200.0,1200.0,1200.0,37300],["2016-10-24",1200.0,1200.0,1200.0,1200.0,0],["2016-10-25",1200.0,1200.0,1200.0,1200.0,0],["2016-10-26",1200.0,1200.0,1200.0,1200.0,0],["2016-10-27",1200.0,1200.0,1200.0,1200.0,0],["2016-10-28",1100.0,1300.0,1100.0,1300.0,5300],["2016-10-31",1100.0,1100.0,1100.0,1100.0,0],["2016-11-01",1100.0,1100.0,1100.0,1100.0,0],["2016-11-02",1100.0,1100.0,1100.0,1100.0,0],["2016-11-03",1100.0,1100.0,1100.0,1100.0,0],["2016-11-04",1100.0,1100.0,1100.0,1100.0,2900],["2016-11-07",1100.0,1100.0,1100.0,1100.0,0],["2016-11-08",1100.0,1100.0,1100.0,1100.0,0],["2016-11-09",1100.0,1100.0,1100.0,1100.0,0],["2016-11-10",1100.0,1100.0,1100.0,1100.0,0],["2016-11-11",1200.0,1200.0,1200.0,1200.0,105],["2016-11-14",1200.0,1200.0,1200.0,1200.0,0],["2016-11-15",1200.0,1200.0,1200.0,1200.0,0],["2016-11-16",1200.0,1200.0,1200.0,1200.0,0],["2016-11-17",1200.0,1200.0,1200.0,1200.0,0],["2016-11-18",1300.0,1300.0,1100.0,1300.0,7800],["2016-11-21",1200.0,1200.0,1200.0,1200.0,0],["2016-11-22",1200.0,1200.0,1200.0,1200.0,0],["2016-11-23",1200.0,1200.0,1200.0,1200.0,0],["2016-11-24",1200.0,1200.0,1200.0,1200.0,0],["2016-11-25",1100.0,1200.0,1100.0,1100.0,44809],["2016-11-28",1100.0,1100.0,1100.0,1100.0,0],["2016-11-29",1100.0,1100.0,1100.0,1100.0,0],["2016-11-30",1100.0,1100.0,1100.0,1100.0,0],["2016-12-01",1100.0,1100.0,1100.0,1100.0,0],["2016-12-02",1100.0,1100.0,1100.0,1100.0,0],["2016-12-05",1100.0,1100.0,1100.0,1100.0,0],["2016-12-06",1100.0,1100.0,1100.0,1100.0,0],["2016-12-07",1100.0,1100.0,1100.0,1100.0,0],["2016-12-08",1100.0,1100.0,1100.0,1100.0,0],["2016-12-09",1000.0,1200.0,1000.0,1200.0,33000],["2016-12-12",1000.0,1000.0,1000.0,1000.0,0],["2016-12-13",1000.0,1000.0,1000.0,1000.0,0],["2016-12-14",1000.0,1000.0,1000.0,1000.0,0],["2016-12-15",1000.0,1000.0,1000.0,1000.0,0],["2016-12-16",1100.0,1100.0,1100.0,1100.0,1400],["2016-12-19",1100.0,1100.0,1100.0,1100.0,0],["2016-12-20",1100.0,1100.0,1100.0,1100.0,0],["2016-12-21",1100.0,1100.0,1100.0,1100.0,0],["2016-12-22",1100.0,1100.0,1100.0,1100.0,0],["2016-12-23",1200.0,1200.0,1200.0,1200.0,4500],["2016-12-26",1200.0,1200.0,1200.0,1200.0,0],["2016-12-27",1200.0,1200.0,1200.0,1200.0,0],["2016-12-28",1200.0,1200.0,1200.0,1200.0,0],["2016-12-29",1200.0,1200.0,1200.0,1200.0,0],["2016-12-30",1200.0,1200.0,1200.0,1200.0,200],["2017-01-03",1200.0,1200.0,1200.0,1200.0,0],["2017-01-04",1200.0,1200.0,1200.0,1200.0,0],["2017-01-05",1200.0,1200.0,1200.0,1200.0,0],["2017-01-06",1100.0,1200.0,1100.0,1200.0,8102],["2017-01-09",1100.0,1100.0,1100.0,1100.0,0],["2017-01-10",1100.0,1100.0,1100.0,1100.0,0],["2017-01-11",1100.0,1100.0,1100.0,1100.0,0],["2017-01-12",1100.0,1100.0,1100.0,1100.0,0],["2017-01-13",1100.0,1100.0,1100.0,1100.0,7705],["2017-01-16",1100.0,1100.0,1100.0,1100.0,0],["2017-01-17",1100.0,1100.0,1100.0,1100.0,0],["2017-01-18",1100.0,1100.0,1100.0,1100.0,0],["2017-01-19",1100.0,1100.0,1100.0,1100.0,0],["2017-01-20",1100.0,1100.0,1100.0,1100.0,0],["2017-01-23",1100.0,1100.0,1100.0,1100.0,0],["2017-01-24",1100.0,1100.0,1100.0,1100.0,0],["2017-01-25",1100.0,1100.0,1100.0,1100.0,0],["2017-02-02",1100.0,1100.0,1100.0,1100.0,0],["2017-02-03",1200.0,1200.0,1200.0,1200.0,130],["2017-02-06",1200.0,1200.0,1200.0,1200.0,0],["2017-02-07",1200.0,1200.0,1200.0,1200.0,0],["2017-02-08",1200.0,1200.0,1200.0,1200.0,0],["2017-02-09",1200.0,1200.0,1200.0,1200.0,0],["2017-02-10",1200.0,1200.0,1200.0,1200.0,0],["2017-02-13",1200.0,1200.0,1200.0,1200.0,0],["2017-02-14",1200.0,1200.0,1200.0,1200.0,0],["2017-02-15",1200.0,1200.0,1200.0,1200.0,0],["2017-02-16",1200.0,1200.0,1200.0,1200.0,0],["2017-02-17",1200.0,1200.0,1200.0,1200.0,3],["2017-02-20",1200.0,1200.0,1200.0,1200.0,0],["2017-02-21",1200.0,1200.0,1200.0,1200.0,0],["2017-02-22",1200.0,1200.0,1200.0,1200.0,0],["2017-02-23",1200.0,1200.0,1200.0,1200.0,0],["2017-02-24",1200.0,1200.0,1200.0,1200.0,0],["2017-02-27",1200.0,1200.0,1200.0,1200.0,0],["2017-02-28",1200.0,1200.0,1200.0,1200.0,0],["2017-03-01",1200.0,1200.0,1200.0,1200.0,0],["2017-03-02",1200.0,1200.0,1200.0,1200.0,0],["2017-03-03",1200.0,1200.0,1200.0,1200.0,0],["2017-03-06",1200.0,1200.0,1200.0,1200.0,0],["2017-03-07",1200.0,1200.0,1200.0,1200.0,0],["2017-03-08",1200.0,1200.0,1200.0,1200.0,0],["2017-03-09",1200.0,1200.0,1200.0,1200.0,0],["2017-03-10",1200.0,1200.0,1200.0,1200.0,0],["2017-03-13",1200.0,1200.0,1200.0,1200.0,0],["2017-03-14",1200.0,1200.0,1200.0,1200.0,0],["2017-03-15",1200.0,1200.0,1200.0,1200.0,0],["2017-03-16",1200.0,1200.0,1200.0,1200.0,0],["2017-03-17",1300.0,1300.0,1300.0,1300.0,400],["2017-03-20",1300.0,1300.0,1300.0,1300.0,0],["2017-03-21",1300.0,1300.0,1300.0,1300.0,0],["2017-03-22",1300.0,1300.0,1300.0,1300.0,0],["2017-03-23",1300.0,1300.0,1300.0,1300.0,0],["2017-03-24",1300.0,1300.0,1300.0,1300.0,7],["2017-03-27",1300.0,1300.0,1300.0,1300.0,0],["2017-03-28",1300.0,1300.0,1300.0,1300.0,0],["2017-03-29",1300.0,1300.0,1300.0,1300.0,0],["2017-03-30",1300.0,1300.0,1300.0,1300.0,0],["2017-03-31",1200.0,1200.0,1200.0,1200.0,200],["2017-04-03",1200.0,1200.0,1200.0,1200.0,0],["2017-04-04",1200.0,1200.0,1200.0,1200.0,0],["2017-04-05",1200.0,1200.0,1200.0,1200.0,0],["2017-04-07",1300.0,1300.0,1100.0,1100.0,2100],["2017-04-10",1200.0,1200.0,1200.0,1200.0,0],["2017-04-11",1200.0,1200.0,1200.0,1200.0,0],["2017-04-12",1200.0,1200.0,1200.0,1200.0,0],["2017-04-13",1200.0,1200.0,1200.0,1200.0,0],["2017-04-14",1100.0,1100.0,1100.0,1100.0,4000],["2017-04-17",1100.0,1100.0,1100.0,1100.0,0],["2017-04-18",1100.0,1100.0,1100.0,1100.0,0],["2017-04-19",1100.0,1100.0,1100.0,1100.0,0],["2017-04-20",1100.0,1100.0,1100.0,1100.0,0],["2017-04-21",1100.0,1100.0,1100.0,1100.0,33035],["2017-04-24",1100.0,1100.0,1100.0,1100.0,0],["2017-04-25",1100.0,1100.0,1100.0,1100.0,0],["2017-04-26",1100.0,1100.0,1100.0,1100.0,0],["2017-04-27",1100.0,1100.0,1100.0,1100.0,0],["2017-04-28",1000.0,1000.0,1000.0,1000.0,11100],["2017-05-03",1000.0,1000.0,1000.0,1000.0,0],["2017-05-04",1000.0,1000.0,1000.0,1000.0,0],["2017-05-05",900.0,1000.0,900.0,900.0,38000],["2017-05-08",900.0,900.0,900.0,900.0,0],["2017-05-09",900.0,900.0,900.0,900.0,0],["2017-05-10",900.0,900.0,900.0,900.0,0],["2017-05-11",900.0,900.0,900.0,900.0,0],["2017-05-12",800.0,800.0,800.0,800.0,1000],["2017-05-15",800.0,800.0,800.0,800.0,0],["2017-05-16",800.0,800.0,800.0,800.0,0],["2017-05-17",800.0,800.0,800.0,800.0,0],["2017-05-18",800.0,800.0,800.0,800.0,0],["2017-05-19",800.0,800.0,700.0,700.0,20000],["2017-05-22",700.0,700.0,700.0,700.0,0],["2017-05-23",700.0,700.0,700.0,700.0,0],["2017-05-24",700.0,700.0,700.0,700.0,0],["2017-05-25",700.0,700.0,700.0,700.0,0],["2017-05-26",700.0,800.0,600.0,600.0,19400],["2017-05-29",700.0,700.0,700.0,700.0,0],["2017-05-30",700.0,700.0,700.0,700.0,0],["2017-05-31",700.0,700.0,700.0,700.0,0],["2017-06-01",700.0,700.0,700.0,700.0,0],["2017-06-02",700.0,800.0,700.0,800.0,17500],["2017-06-05",800.0,800.0,800.0,800.0,0],["2017-06-06",800.0,800.0,800.0,800.0,0],["2017-06-07",800.0,800.0,800.0,800.0,0],["2017-06-08",800.0,800.0,800.0,800.0,0],["2017-06-09",800.0,900.0,800.0,900.0,11850],["2017-06-12",800.0,800.0,800.0,800.0,0],["2017-06-13",800.0,800.0,800.0,800.0,0],["2017-06-14",800.0,800.0,800.0,800.0,0],["2017-06-15",800.0,800.0,800.0,800.0,0],["2017-06-16",800.0,900.0,800.0,900.0,8537],["2017-06-19",900.0,900.0,900.0,900.0,0],["2017-06-20",900.0,900.0,900.0,900.0,0],["2017-06-21",900.0,900.0,900.0,900.0,0],["2017-06-22",900.0,900.0,900.0,900.0,0],["2017-06-23",1000.0,1000.0,1000.0,1000.0,6800],["2017-06-26",1000.0,1000.0,1000.0,1000.0,0],["2017-06-27",1000.0,1000.0,1000.0,1000.0,0],["2017-06-28",1000.0,1000.0,1000.0,1000.0,0],["2017-06-29",1000.0,1000.0,1000.0,1000.0,0],["2017-06-30",1100.0,1100.0,1100.0,1100.0,12010],["2017-07-03",1100.0,1100.0,1100.0,1100.0,0],["2017-07-04",1100.0,1100.0,1100.0,1100.0,0],["2017-07-05",1100.0,1100.0,1100.0,1100.0,0],["2017-07-06",1100.0,1100.0,1100.0,1100.0,0],["2017-07-07",1000.0,1100.0,1000.0,1000.0,17820],["2017-07-10",1000.0,1000.0,1000.0,1000.0,0],["2017-07-11",1000.0,1000.0,1000.0,1000.0,0],["2017-07-12",1000.0,1000.0,1000.0,1000.0,0],["2017-07-13",1000.0,1000.0,1000.0,1000.0,0],["2017-07-14",1000.0,1000.0,1000.0,1000.0,356610],["2017-07-17",1000.0,1000.0,1000.0,1000.0,0],["2017-07-18",1000.0,1000.0,1000.0,1000.0,0],["2017-07-19",1000.0,1000.0,1000.0,1000.0,0],["2017-07-20",1000.0,1000.0,1000.0,1000.0,0],["2017-07-21",1100.0,1100.0,1000.0,1000.0,10650],["2017-07-24",1000.0,1000.0,1000.0,1000.0,0],["2017-07-25",1000.0,1000.0,1000.0,1000.0,0],["2017-07-26",1000.0,1000.0,1000.0,1000.0,0],["2017-07-27",1000.0,1000.0,1000.0,1000.0,0],["2017-07-28",1000.0,1000.0,1000.0,1000.0,50],["2017-07-31",1000.0,1000.0,1000.0,1000.0,0],["2017-08-01",1000.0,1000.0,1000.0,1000.0,0],["2017-08-02",1000.0,1000.0,1000.0,1000.0,0],["2017-08-03",1000.0,1000.0,1000.0,1000.0,0],["2017-08-04",1100.0,1100.0,1100.0,1100.0,1000],["2017-08-07",1100.0,1100.0,1100.0,1100.0,0],["2017-08-08",1100.0,1100.0,1100.0,1100.0,0],["2017-08-09",1100.0,1100.0,1100.0,1100.0,0],["2017-08-10",1100.0,1100.0,1100.0,1100.0,0],["2017-08-11",1100.0,1100.0,1100.0,1100.0,630],["2017-08-14",1100.0,1100.0,1100.0,1100.0,0],["2017-08-15",1100.0,1100.0,1100.0,1100.0,0],["2017-08-16",1100.0,1100.0,1100.0,1100.0,0],["2017-08-17",1100.0,1100.0,1100.0,1100.0,0],["2017-08-18",1000.0,1000.0,1000.0,1000.0,1020],["2017-08-21",1000.0,1000.0,1000.0,1000.0,0],["2017-08-22",1000.0,1000.0,1000.0,1000.0,0],["2017-08-23",1000.0,1000.0,1000.0,1000.0,0],["2017-08-24",1000.0,1000.0,1000.0,1000.0,0],["2017-08-25",1000.0,1000.0,1000.0,1000.0,2910],["2017-08-28",1000.0,1000.0,1000.0,1000.0,0],["2017-08-29",1000.0,1000.0,1000.0,1000.0,0],["2017-08-30",1000.0,1000.0,1000.0,1000.0,0],["2017-08-31",1000.0,1000.0,1000.0,1000.0,0],["2017-09-01",1000.0,1100.0,1000.0,1100.0,14200],["2017-09-05",1100.0,1100.0,1100.0,1100.0,0],["2017-09-06",1100.0,1100.0,1100.0,1100.0,0],["2017-09-07",1100.0,1100.0,1100.0,1100.0,0],["2017-09-08",1100.0,1100.0,1100.0,1100.0,46],["2017-09-11",1100.0,1100.0,1100.0,1100.0,0],["2017-09-12",1100.0,1100.0,1100.0,1100.0,0],["2017-09-13",1100.0,1100.0,1100.0,1100.0,0],["2017-09-14",1100.0,1100.0,1100.0,1100.0,0],["2017-09-15",1100.0,1100.0,1100.0,1100.0,0],["2017-09-18",1100.0,1100.0,1100.0,1100.0,0],["2017-09-19",1100.0,1100.0,1100.0,1100.0,0],["2017-09-20",1100.0,1100.0,1100.0,1100.0,0],["2017-09-21",1100.0,1100.0,1100.0,1100.0,0],["2017-09-22",1100.0,1100.0,1100.0,1100.0,1],["2017-09-25",1100.0,1100.0,1100.0,1100.0,0],["2017-09-26",1100.0,1100.0,1100.0,1100.0,0],["2017-09-27",1100.0,1100.0,1100.0,1100.0,0],["2017-09-28",1100.0,1100.0,1100.0,1100.0,0],["2017-09-29",1100.0,1100.0,1000.0,1100.0,21105],["2017-10-02",1000.0,1000.0,1000.0,1000.0,0],["2017-10-03",1000.0,1000.0,1000.0,1000.0,0],["2017-10-04",1000.0,1000.0,1000.0,1000.0,0],["2017-10-05",1000.0,1000.0,1000.0,1000.0,0],["2017-10-06",900.0,900.0,900.0,900.0,55400],["2017-10-09",900.0,900.0,900.0,900.0,0],["2017-10-10",900.0,900.0,900.0,900.0,0],["2017-10-11",900.0,900.0,900.0,900.0,0],["2017-10-12",900.0,900.0,900.0,900.0,0],["2017-10-13",900.0,1000.0,900.0,1000.0,10000],["2017-10-16",1000.0,1000.0,1000.0,1000.0,0],["2017-10-17",1000.0,1000.0,1000.0,1000.0,0],["2017-10-18",1000.0,1000.0,1000.0,1000.0,0],["2017-10-19",1000.0,1000.0,1000.0,1000.0,0],["2017-10-20",1000.0,1000.0,1000.0,1000.0,6000],["2017-10-23",1000.0,1000.0,1000.0,1000.0,0],["2017-10-24",1000.0,1000.0,1000.0,1000.0,0],["2017-10-25",1000.0,1000.0,1000.0,1000.0,0],["2017-10-26",1000.0,1000.0,1000.0,1000.0,0],["2017-10-27",1000.0,1000.0,1000.0,1000.0,0],["2017-10-30",1000.0,1000.0,1000.0,1000.0,0],["2017-10-31",1000.0,1000.0,1000.0,1000.0,0],["2017-11-01",1000.0,1000.0,1000.0,1000.0,0],["2017-11-02",1000.0,1000.0,1000.0,1000.0,0],["2017-11-03",1000.0,1000.0,900.0,900.0,54800],["2017-11-06",900.0,900.0,900.0,900.0,0],["2017-11-07",900.0,900.0,900.0,900.0,0],["2017-11-08",900.0,900.0,900.0,900.0,0],["2017-11-09",900.0,900.0,900.0,900.0,0],["2017-11-10",800.0,900.0,800.0,900.0,23900],["2017-11-13",800.0,800.0,800.0,800.0,0],["2017-11-14",800.0,800.0,800.0,800.0,0],["2017-11-15",800.0,800.0,800.0,800.0,0],["2017-11-16",800.0,800.0,800.0,800.0,0],["2017-11-17",800.0,900.0,800.0,900.0,45000],["2017-11-20",800.0,800.0,800.0,800.0,0],["2017-11-21",800.0,800.0,800.0,800.0,0],["2017-11-22",800.0,800.0,800.0,800.0,0],["2017-11-23",800.0,800.0,800.0,800.0,0],["2017-11-24",900.0,900.0,800.0,900.0,11400],["2017-11-27",900.0,900.0,900.0,900.0,0],["2017-11-28",900.0,900.0,900.0,900.0,0],["2017-11-29",900.0,900.0,900.0,900.0,0],["2017-11-30",900.0,900.0,900.0,900.0,0],["2017-12-01",1000.0,1000.0,900.0,900.0,2000],["2017-12-04",900.0,900.0,900.0,900.0,0],["2017-12-05",900.0,900.0,900.0,900.0,0],["2017-12-06",900.0,900.0,900.0,900.0,0],["2017-12-07",900.0,900.0,900.0,900.0,0],["2017-12-08",800.0,900.0,800.0,900.0,47201],["2017-12-11",800.0,800.0,800.0,800.0,0],["2017-12-12",800.0,800.0,800.0,800.0,0],["2017-12-13",800.0,800.0,800.0,800.0,0],["2017-12-14",800.0,800.0,800.0,800.0,0],["2017-12-15",900.0,900.0,700.0,900.0,53900],["2017-12-18",800.0,800.0,800.0,800.0,0],["2017-12-19",800.0,800.0,800.0,800.0,0],["2017-12-20",800.0,800.0,800.0,800.0,0],["2017-12-21",800.0,800.0,800.0,800.0,0],["2017-12-22",900.0,900.0,900.0,900.0,43600],["2017-12-25",900.0,900.0,900.0,900.0,0],["2017-12-26",900.0,900.0,900.0,900.0,0],["2017-12-27",900.0,900.0,900.0,900.0,0],["2017-12-28",900.0,900.0,900.0,900.0,0],["2017-12-29",1000.0,1000.0,900.0,900.0,99314],["2018-01-02",1000.0,1000.0,1000.0,1000.0,0],["2018-01-03",1000.0,1000.0,1000.0,1000.0,0],["2018-01-04",1000.0,1000.0,1000.0,1000.0,0],["2018-01-05",900.0,1100.0,900.0,1100.0,39337],["2018-01-08",1000.0,1000.0,1000.0,1000.0,0],["2018-01-09",1000.0,1000.0,1000.0,1000.0,0],["2018-01-10",1000.0,1000.0,1000.0,1000.0,0],["2018-01-11",1000.0,1000.0,1000.0,1000.0,0],["2018-01-12",900.0,1100.0,900.0,1100.0,91760],["2018-01-15",1100.0,1100.0,1100.0,1100.0,0],["2018-01-16",1100.0,1100.0,1100.0,1100.0,0],["2018-01-17",1100.0,1100.0,1100.0,1100.0,0],["2018-01-18",1100.0,1100.0,1100.0,1100.0,0],["2018-01-19",1200.0,1200.0,1000.0,1100.0,29800],["2018-01-22",1100.0,1100.0,1100.0,1100.0,0],["2018-01-23",1100.0,1100.0,1100.0,1100.0,0],["2018-01-24",1100.0,1100.0,1100.0,1100.0,0],["2018-01-25",1100.0,1100.0,1100.0,1100.0,0],["2018-01-26",1100.0,1100.0,1000.0,1000.0,31300],["2018-01-29",1100.0,1100.0,1100.0,1100.0,0],["2018-01-30",1100.0,1100.0,1100.0,1100.0,0],["2018-01-31",1100.0,1100.0,1100.0,1100.0,0],["2018-02-01",1100.0,1100.0,1100.0,1100.0,0],["2018-02-02",1000.0,1100.0,1000.0,1100.0,77678],["2018-02-05",1100.0,1100.0,1100.0,1100.0,0],["2018-02-06",1100.0,1100.0,1100.0,1100.0,0],["2018-02-07",1100.0,1100.0,1100.0,1100.0,0],["2018-02-08",1100.0,1100.0,1100.0,1100.0,0],["2018-02-09",1000.0,1000.0,1000.0,1000.0,143300],["2018-02-12",1000.0,1000.0,1000.0,1000.0,0],["2018-02-13",1000.0,1000.0,1000.0,1000.0,0],["2018-02-21",1000.0,1000.0,1000.0,1000.0,0],["2018-02-22",1000.0,1000.0,1000.0,1000.0,0],["2018-02-23",1000.0,1000.0,1000.0,1000.0,15138],["2018-02-26",1000.0,1000.0,1000.0,1000.0,0],["2018-02-27",1000.0,1000.0,1000.0,1000.0,0],["2018-02-28",1000.0,1000.0,1000.0,1000.0,0],["2018-03-01",1000.0,1000.0,1000.0,1000.0,0],["2018-03-02",900.0,1000.0,900.0,1000.0,49050],["2018-03-05",1000.0,1000.0,1000.0,1000.0,0],["2018-03-06",1000.0,1000.0,1000.0,1000.0,0],["2018-03-07",1000.0,1000.0,1000.0,1000.0,0],["2018-03-08",1000.0,1000.0,1000.0,1000.0,0],["2018-03-09",900.0,1000.0,900.0,1000.0,61900],["2018-03-12",900.0,900.0,900.0,900.0,0],["2018-03-13",900.0,900.0,900.0,900.0,0],["2018-03-14",900.0,900.0,900.0,900.0,0],["2018-03-15",900.0,900.0,900.0,900.0,0],["2018-03-16",900.0,900.0,800.0,900.0,136290],["2018-03-19",800.0,800.0,800.0,800.0,0],["2018-03-20",800.0,800.0,800.0,800.0,0],["2018-03-21",800.0,800.0,800.0,800.0,0],["2018-03-22",800.0,800.0,800.0,800.0,0],["2018-03-23",800.0,900.0,800.0,800.0,70950],["2018-03-26",800.0,800.0,800.0,800.0,0],["2018-03-27",800.0,800.0,800.0,800.0,0],["2018-03-28",800.0,800.0,800.0,800.0,0],["2018-03-29",800.0,800.0,800.0,800.0,0],["2018-03-30",700.0,800.0,700.0,800.0,272300],["2018-04-02",700.0,700.0,700.0,700.0,0],["2018-04-03",700.0,700.0,700.0,700.0,0],["2018-04-04",700.0,700.0,700.0,700.0,0],["2018-04-05",700.0,700.0,700.0,700.0,0],["2018-04-06",800.0,800.0,700.0,700.0,35900],["2018-04-09",700.0,700.0,700.0,700.0,0],["2018-04-10",700.0,700.0,700.0,700.0,0],["2018-04-11",700.0,700.0,700.0,700.0,0],["2018-04-12",700.0,700.0,700.0,700.0,0],["2018-04-13",700.0,800.0,700.0,700.0,28700],["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",800.0,800.0,800.0,800.0,4500],["2018-04-23",800.0,800.0,800.0,800.0,0],["2018-04-24",800.0,800.0,800.0,800.0,0],["2018-04-26",800.0,800.0,800.0,800.0,0],["2018-04-27",700.0,800.0,700.0,800.0,19600],["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",700.0,800.0,700.0,800.0,20500],["2018-05-07",700.0,700.0,700.0,700.0,0],["2018-05-08",700.0,700.0,700.0,700.0,0],["2018-05-09",700.0,700.0,700.0,700.0,0],["2018-05-10",700.0,700.0,700.0,700.0,0],["2018-05-11",800.0,800.0,700.0,800.0,22900],["2018-05-14",700.0,700.0,700.0,700.0,0],["2018-05-15",700.0,700.0,700.0,700.0,0],["2018-05-16",700.0,700.0,700.0,700.0,0],["2018-05-17",700.0,700.0,700.0,700.0,0],["2018-05-18",700.0,700.0,700.0,700.0,15000],["2018-05-21",700.0,700.0,700.0,700.0,0],["2018-05-22",700.0,700.0,700.0,700.0,0],["2018-05-23",700.0,700.0,700.0,700.0,0],["2018-05-24",700.0,700.0,700.0,700.0,0],["2018-05-25",700.0,700.0,600.0,600.0,40800],["2018-05-28",600.0,600.0,600.0,600.0,0],["2018-05-29",600.0,600.0,600.0,600.0,0],["2018-05-30",600.0,600.0,600.0,600.0,0],["2018-05-31",600.0,600.0,600.0,600.0,0],["2018-06-01",700.0,700.0,700.0,700.0,1000],["2018-06-04",700.0,700.0,700.0,700.0,0],["2018-06-05",700.0,700.0,700.0,700.0,0],["2018-06-06",700.0,700.0,700.0,700.0,0],["2018-06-07",700.0,700.0,700.0,700.0,0],["2018-06-08",600.0,600.0,600.0,600.0,3900],["2018-06-11",600.0,600.0,600.0,600.0,0],["2018-06-12",600.0,600.0,600.0,600.0,0],["2018-06-13",600.0,600.0,600.0,600.0,0],["2018-06-14",600.0,600.0,600.0,600.0,0],["2018-06-15",700.0,700.0,700.0,700.0,200],["2018-06-18",700.0,700.0,700.0,700.0,0],["2018-06-19",700.0,700.0,700.0,700.0,0],["2018-06-20",700.0,700.0,700.0,700.0,0],["2018-06-21",700.0,700.0,700.0,700.0,0],["2018-06-22",800.0,800.0,700.0,700.0,28500],["2018-06-25",700.0,700.0,700.0,700.0,0],["2018-06-26",700.0,700.0,700.0,700.0,0],["2018-06-27",700.0,700.0,700.0,700.0,0],["2018-06-28",700.0,700.0,700.0,700.0,0],["2018-06-29",800.0,800.0,600.0,600.0,1000],["2018-07-02",700.0,700.0,700.0,700.0,0],["2018-07-03",700.0,700.0,700.0,700.0,0],["2018-07-04",700.0,700.0,700.0,700.0,0],["2018-07-05",700.0,700.0,700.0,700.0,0],["2018-07-06",800.0,800.0,700.0,700.0,2500],["2018-07-09",700.0,700.0,700.0,700.0,0],["2018-07-10",700.0,700.0,700.0,700.0,0],["2018-07-11",700.0,700.0,700.0,700.0,0],["2018-07-12",700.0,700.0,700.0,700.0,0],["2018-07-13",800.0,800.0,800.0,800.0,500],["2018-07-16",800.0,800.0,800.0,800.0,0],["2018-07-17",800.0,800.0,800.0,800.0,0],["2018-07-18",800.0,800.0,800.0,800.0,0],["2018-07-19",800.0,800.0,800.0,800.0,0],["2018-07-20",800.0,800.0,800.0,800.0,0],["2018-07-23",800.0,800.0,800.0,800.0,0],["2018-07-24",800.0,800.0,800.0,800.0,0],["2018-07-25",800.0,800.0,800.0,800.0,0],["2018-07-26",800.0,800.0,800.0,800.0,0],["2018-07-27",900.0,900.0,700.0,700.0,21600],["2018-07-30",700.0,700.0,700.0,700.0,0],["2018-07-31",700.0,700.0,700.0,700.0,0],["2018-08-01",700.0,700.0,700.0,700.0,0],["2018-08-02",700.0,700.0,700.0,700.0,0],["2018-08-03",800.0,800.0,600.0,600.0,7800],["2018-08-06",600.0,600.0,600.0,600.0,0],["2018-08-07",600.0,600.0,600.0,600.0,0],["2018-08-08",600.0,600.0,600.0,600.0,0],["2018-08-09",600.0,600.0,600.0,600.0,0],["2018-08-10",600.0,600.0,600.0,600.0,0],["2018-08-13",600.0,600.0,600.0,600.0,0],["2018-08-14",600.0,600.0,600.0,600.0,0],["2018-08-15",600.0,600.0,600.0,600.0,0],["2018-08-16",600.0,600.0,600.0,600.0,0],["2018-08-17",600.0,600.0,600.0,600.0,0],["2018-08-20",600.0,600.0,600.0,600.0,0],["2018-08-21",600.0,600.0,600.0,600.0,0],["2018-08-22",600.0,600.0,600.0,600.0,0],["2018-08-23",600.0,600.0,600.0,600.0,0],["2018-08-24",700.0,700.0,700.0,700.0,5000],["2018-08-27",700.0,700.0,700.0,700.0,0],["2018-08-28",700.0,700.0,700.0,700.0,0],["2018-08-29",700.0,700.0,700.0,700.0,0],["2018-08-30",700.0,700.0,700.0,700.0,0],["2018-08-31",700.0,700.0,700.0,700.0,0],["2018-09-04",700.0,700.0,700.0,700.0,0],["2018-09-05",700.0,700.0,700.0,700.0,0],["2018-09-06",700.0,700.0,700.0,700.0,0],["2018-09-07",600.0,700.0,600.0,600.0,86000],["2018-09-10",600.0,600.0,600.0,600.0,0],["2018-09-11",600.0,600.0,600.0,600.0,0],["2018-09-12",600.0,600.0,600.0,600.0,0],["2018-09-13",600.0,600.0,600.0,600.0,0],["2018-09-14",600.0,600.0,600.0,600.0,24000],["2018-09-17",600.0,600.0,600.0,600.0,0],["2018-09-18",600.0,600.0,600.0,600.0,0],["2018-09-19",600.0,600.0,600.0,600.0,0],["2018-09-20",600.0,600.0,600.0,600.0,0],["2018-09-21",500.0,600.0,500.0,600.0,20200],["2018-09-24",600.0,600.0,600.0,600.0,0],["2018-09-25",600.0,600.0,600.0,600.0,0],["2018-09-26",600.0,600.0,600.0,600.0,0],["2018-09-27",600.0,600.0,600.0,600.0,0],["2018-09-28",700.0,700.0,600.0,600.0,69270],["2018-10-01",600.0,600.0,600.0,600.0,0],["2018-10-02",600.0,600.0,600.0,600.0,0],["2018-10-03",600.0,600.0,600.0,600.0,0],["2018-10-04",600.0,600.0,600.0,600.0,0],["2018-10-05",600.0,600.0,600.0,600.0,0],["2018-10-08",600.0,600.0,600.0,600.0,0],["2018-10-09",600.0,600.0,600.0,600.0,0],["2018-10-10",600.0,600.0,600.0,600.0,0],["2018-10-11",600.0,600.0,600.0,600.0,0],["2018-10-12",500.0,700.0,500.0,700.0,32200],["2018-10-15",600.0,600.0,600.0,600.0,0],["2018-10-16",600.0,600.0,600.0,600.0,0],["2018-10-17",600.0,600.0,600.0,600.0,0],["2018-10-18",600.0,600.0,600.0,600.0,0],["2018-10-19",700.0,700.0,600.0,700.0,11100],["2018-10-22",700.0,700.0,700.0,700.0,0],["2018-10-23",700.0,700.0,700.0,700.0,0],["2018-10-24",700.0,700.0,700.0,700.0,0],["2018-10-25",700.0,700.0,700.0,700.0,0],["2018-10-26",700.0,700.0,700.0,700.0,0],["2018-10-29",700.0,700.0,700.0,700.0,0],["2018-10-30",700.0,700.0,700.0,700.0,0],["2018-10-31",700.0,700.0,700.0,700.0,0],["2018-11-01",700.0,700.0,700.0,700.0,0],["2018-11-02",700.0,700.0,700.0,700.0,100],["2018-11-05",700.0,700.0,700.0,700.0,0],["2018-11-06",700.0,700.0,700.0,700.0,0],["2018-11-07",700.0,700.0,700.0,700.0,0],["2018-11-08",700.0,700.0,700.0,700.0,0],["2018-11-09",800.0,800.0,700.0,700.0,1900],["2018-11-12",700.0,700.0,700.0,700.0,0],["2018-11-13",700.0,700.0,700.0,700.0,0],["2018-11-14",700.0,700.0,700.0,700.0,0],["2018-11-15",700.0,700.0,700.0,700.0,0],["2018-11-16",600.0,600.0,600.0,600.0,2700],["2018-11-19",600.0,600.0,600.0,600.0,0],["2018-11-20",600.0,600.0,600.0,600.0,0],["2018-11-21",600.0,600.0,600.0,600.0,0],["2018-11-22",600.0,600.0,600.0,600.0,0],["2018-11-23",700.0,700.0,700.0,700.0,64000],["2018-11-26",700.0,700.0,700.0,700.0,0],["2018-11-27",700.0,700.0,700.0,700.0,0],["2018-11-28",700.0,700.0,700.0,700.0,0],["2018-11-29",700.0,700.0,700.0,700.0,0],["2018-11-30",800.0,800.0,800.0,800.0,164800],["2018-12-03",800.0,800.0,800.0,800.0,0],["2018-12-04",800.0,800.0,800.0,800.0,0],["2018-12-05",800.0,800.0,800.0,800.0,0],["2018-12-06",800.0,800.0,800.0,800.0,0],["2018-12-07",900.0,900.0,900.0,900.0,2100],["2018-12-10",900.0,900.0,900.0,900.0,0],["2018-12-11",900.0,900.0,900.0,900.0,0],["2018-12-12",900.0,900.0,900.0,900.0,0],["2018-12-13",900.0,900.0,900.0,900.0,0],["2018-12-14",800.0,1000.0,800.0,800.0,118300],["2018-12-17",800.0,800.0,800.0,800.0,0],["2018-12-18",800.0,800.0,800.0,800.0,0],["2018-12-19",800.0,800.0,800.0,800.0,0],["2018-12-20",800.0,800.0,800.0,800.0,0],["2018-12-21",800.0,800.0,800.0,800.0,0],["2018-12-24",800.0,800.0,800.0,800.0,0],["2018-12-25",800.0,800.0,800.0,800.0,0],["2018-12-26",800.0,800.0,800.0,800.0,0],["2018-12-27",800.0,800.0,800.0,800.0,0],["2018-12-28",700.0,700.0,700.0,700.0,3500],["2019-01-02",700.0,700.0,700.0,700.0,0],["2019-01-03",700.0,700.0,700.0,700.0,0],["2019-01-04",700.0,700.0,700.0,700.0,6500],["2019-01-07",700.0,700.0,700.0,700.0,0],["2019-01-08",700.0,700.0,700.0,700.0,0],["2019-01-09",700.0,700.0,700.0,700.0,0],["2019-01-10",700.0,700.0,700.0,700.0,0],["2019-01-11",800.0,800.0,800.0,800.0,100],["2019-01-14",800.0,800.0,800.0,800.0,0],["2019-01-15",800.0,800.0,800.0,800.0,0],["2019-01-16",800.0,800.0,800.0,800.0,0],["2019-01-17",800.0,800.0,800.0,800.0,0],["2019-01-18",800.0,800.0,800.0,800.0,0],["2019-01-21",800.0,800.0,800.0,800.0,0],["2019-01-22",800.0,800.0,800.0,800.0,0],["2019-01-23",800.0,800.0,800.0,800.0,0],["2019-01-24",800.0,800.0,800.0,800.0,0],["2019-01-25",700.0,900.0,700.0,800.0,4400],["2019-01-28",900.0,900.0,900.0,900.0,0],["2019-01-29",900.0,900.0,900.0,900.0,0],["2019-01-30",900.0,900.0,900.0,900.0,0],["2019-01-31",900.0,900.0,900.0,900.0,0],["2019-02-01",900.0,900.0,900.0,900.0,0],["2019-02-11",900.0,900.0,900.0,900.0,0],["2019-02-12",900.0,900.0,900.0,900.0,0],["2019-02-13",900.0,900.0,900.0,900.0,0],["2019-02-14",900.0,900.0,900.0,900.0,0],["2019-02-15",800.0,800.0,800.0,800.0,500],["2019-02-18",800.0,800.0,800.0,800.0,0],["2019-02-19",800.0,800.0,800.0,800.0,0],["2019-02-20",800.0,800.0,800.0,800.0,0],["2019-02-21",800.0,800.0,800.0,800.0,0],["2019-02-22",700.0,700.0,700.0,700.0,800],["2019-02-25",700.0,700.0,700.0,700.0,0],["2019-02-26",700.0,700.0,700.0,700.0,0],["2019-02-27",700.0,700.0,700.0,700.0,0],["2019-02-28",700.0,700.0,700.0,700.0,0],["2019-03-01",600.0,800.0,600.0,600.0,13900],["2019-03-04",600.0,600.0,600.0,600.0,0],["2019-03-05",600.0,600.0,600.0,600.0,0],["2019-03-06",600.0,600.0,600.0,600.0,0],["2019-03-07",600.0,600.0,600.0,600.0,0],["2019-03-08",600.0,600.0,600.0,600.0,0],["2019-03-11",600.0,600.0,600.0,600.0,0],["2019-03-12",600.0,600.0,600.0,600.0,0],["2019-03-13",600.0,600.0,600.0,600.0,0],["2019-03-14",600.0,600.0,600.0,600.0,0],["2019-03-15",700.0,700.0,700.0,700.0,30400],["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",700.0,700.0,700.0,700.0,4900],["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",700.0,700.0,700.0,700.0,2500],["2019-04-01",700.0,700.0,700.0,700.0,0],["2019-04-02",700.0,700.0,700.0,700.0,0],["2019-04-03",700.0,700.0,700.0,700.0,0],["2019-04-04",700.0,700.0,700.0,700.0,0],["2019-04-05",800.0,800.0,700.0,700.0,900],["2019-04-08",700.0,700.0,700.0,700.0,0],["2019-04-09",700.0,700.0,700.0,700.0,0],["2019-04-10",700.0,700.0,700.0,700.0,0],["2019-04-11",700.0,700.0,700.0,700.0,0],["2019-04-12",800.0,800.0,800.0,800.0,100],["2019-04-16",800.0,800.0,800.0,800.0,0],["2019-04-17",800.0,800.0,800.0,800.0,0],["2019-04-18",800.0,800.0,800.0,800.0,0],["2019-04-19",700.0,800.0,700.0,800.0,1200],["2019-04-22",700.0,700.0,700.0,700.0,0],["2019-04-23",700.0,700.0,700.0,700.0,0],["2019-04-24",700.0,700.0,700.0,700.0,0],["2019-04-25",700.0,700.0,700.0,700.0,0],["2019-04-26",700.0,800.0,700.0,800.0,10100],["2019-05-02",700.0,700.0,700.0,700.0,0],["2019-05-03",700.0,700.0,700.0,700.0,40600],["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",600.0,700.0,600.0,700.0,62800],["2019-05-13",600.0,600.0,600.0,600.0,0],["2019-05-14",600.0,600.0,600.0,600.0,0],["2019-05-15",600.0,600.0,600.0,600.0,0],["2019-05-16",600.0,600.0,600.0,600.0,0],["2019-05-17",700.0,700.0,600.0,600.0,14000],["2019-05-20",600.0,600.0,600.0,600.0,0],["2019-05-21",600.0,600.0,600.0,600.0,0],["2019-05-22",600.0,600.0,600.0,600.0,0],["2019-05-23",600.0,600.0,600.0,600.0,0],["2019-05-24",600.0,600.0,600.0,600.0,8000],["2019-05-27",600.0,600.0,600.0,600.0,0],["2019-05-28",600.0,600.0,600.0,600.0,0],["2019-05-29",600.0,600.0,600.0,600.0,0],["2019-05-30",600.0,600.0,600.0,600.0,0],["2019-05-31",600.0,600.0,600.0,600.0,30000],["2019-06-03",600.0,600.0,600.0,600.0,0],["2019-06-04",600.0,600.0,600.0,600.0,0],["2019-06-05",600.0,600.0,600.0,600.0,0],["2019-06-06",600.0,600.0,600.0,600.0,0],["2019-06-07",500.0,500.0,500.0,500.0,5100],["2019-06-10",500.0,500.0,500.0,500.0,0],["2019-06-11",500.0,500.0,500.0,500.0,0],["2019-06-12",500.0,500.0,500.0,500.0,0],["2019-06-13",500.0,500.0,500.0,500.0,0],["2019-06-14",500.0,500.0,500.0,500.0,8600],["2019-06-17",500.0,500.0,500.0,500.0,0],["2019-06-18",500.0,500.0,500.0,500.0,0],["2019-06-19",500.0,500.0,500.0,500.0,0],["2019-06-20",500.0,500.0,500.0,500.0,0],["2019-06-21",600.0,600.0,600.0,600.0,100],["2019-06-24",600.0,600.0,600.0,600.0,0],["2019-06-25",600.0,600.0,600.0,600.0,0],["2019-06-26",600.0,600.0,600.0,600.0,0],["2019-06-27",600.0,600.0,600.0,600.0,0],["2019-06-28",600.0,700.0,600.0,700.0,27000],["2019-07-01",600.0,600.0,600.0,600.0,0],["2019-07-02",600.0,600.0,600.0,600.0,0],["2019-07-03",600.0,600.0,600.0,600.0,0],["2019-07-04",600.0,600.0,600.0,600.0,0],["2019-07-05",600.0,600.0,600.0,600.0,3100],["2019-07-08",600.0,600.0,600.0,600.0,0],["2019-07-09",600.0,600.0,600.0,600.0,0],["2019-07-10",600.0,600.0,600.0,600.0,0],["2019-07-11",600.0,600.0,600.0,600.0,0],["2019-07-12",500.0,500.0,500.0,500.0,12400],["2019-07-15",500.0,500.0,500.0,500.0,0],["2019-07-16",500.0,500.0,500.0,500.0,0],["2019-07-17",500.0,500.0,500.0,500.0,0],["2019-07-18",500.0,500.0,500.0,500.0,0],["2019-07-19",500.0,600.0,500.0,500.0,26000],["2019-07-22",600.0,600.0,600.0,600.0,0],["2019-07-23",600.0,600.0,600.0,600.0,0],["2019-07-24",600.0,600.0,600.0,600.0,0],["2019-07-25",600.0,600.0,600.0,600.0,0],["2019-07-26",500.0,500.0,500.0,500.0,14300],["2019-07-29",500.0,500.0,500.0,500.0,0],["2019-07-30",500.0,500.0,500.0,500.0,0],["2019-07-31",500.0,500.0,500.0,500.0,0],["2019-08-01",500.0,500.0,500.0,500.0,0],["2019-08-02",500.0,500.0,500.0,500.0,2000],["2019-08-05",500.0,500.0,500.0,500.0,0],["2019-08-06",500.0,500.0,500.0,500.0,0],["2019-08-07",500.0,500.0,500.0,500.0,0],["2019-08-08",500.0,500.0,500.0,500.0,0],["2019-08-09",400.0,500.0,400.0,500.0,61000],["2019-08-12",400.0,400.0,400.0,400.0,0],["2019-08-13",400.0,400.0,400.0,400.0,0],["2019-08-14",400.0,400.0,400.0,400.0,0],["2019-08-15",400.0,400.0,400.0,400.0,0],["2019-08-16",300.0,500.0,300.0,500.0,54400],["2019-08-19",400.0,400.0,400.0,400.0,0],["2019-08-20",400.0,400.0,400.0,400.0,0],["2019-08-21",400.0,400.0,400.0,400.0,0],["2019-08-22",400.0,400.0,400.0,400.0,0],["2019-08-23",500.0,500.0,500.0,500.0,4000],["2019-08-26",500.0,500.0,500.0,500.0,0],["2019-08-27",500.0,500.0,500.0,500.0,0],["2019-08-28",500.0,500.0,500.0,500.0,0],["2019-08-29",500.0,500.0,500.0,500.0,0],["2019-08-30",500.0,600.0,500.0,600.0,36800],["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",500.0,500.0,500.0,500.0,15200],["2019-09-09",500.0,500.0,500.0,500.0,0],["2019-09-10",500.0,500.0,500.0,500.0,0],["2019-09-11",500.0,500.0,500.0,500.0,0],["2019-09-12",500.0,500.0,500.0,500.0,0],["2019-09-13",500.0,500.0,500.0,500.0,3100],["2019-09-16",500.0,500.0,500.0,500.0,0],["2019-09-17",500.0,500.0,500.0,500.0,0],["2019-09-18",500.0,500.0,500.0,500.0,0],["2019-09-19",500.0,500.0,500.0,500.0,0],["2019-09-20",500.0,500.0,500.0,500.0,3000],["2019-09-23",500.0,500.0,500.0,500.0,0],["2019-09-24",500.0,500.0,500.0,500.0,0],["2019-09-25",500.0,500.0,500.0,500.0,0],["2019-09-26",500.0,500.0,500.0,500.0,0],["2019-09-27",500.0,500.0,500.0,500.0,500],["2019-09-30",500.0,500.0,500.0,500.0,0],["2019-10-01",500.0,500.0,500.0,500.0,0],["2019-10-02",500.0,500.0,500.0,500.0,0],["2019-10-03",500.0,500.0,500.0,500.0,0],["2019-10-04",500.0,500.0,500.0,500.0,0],["2019-10-07",500.0,500.0,500.0,500.0,0],["2019-10-08",500.0,500.0,500.0,500.0,0],["2019-10-09",500.0,500.0,500.0,500.0,0],["2019-10-10",500.0,500.0,500.0,500.0,0],["2019-10-11",500.0,500.0,500.0,500.0,500],["2019-10-14",500.0,500.0,500.0,500.0,0],["2019-10-15",500.0,500.0,500.0,500.0,0],["2019-10-16",500.0,500.0,500.0,500.0,0],["2019-10-17",500.0,500.0,500.0,500.0,0],["2019-10-18",500.0,500.0,500.0,500.0,6000],["2019-10-21",500.0,500.0,500.0,500.0,0],["2019-10-22",500.0,500.0,500.0,500.0,0],["2019-10-23",500.0,500.0,500.0,500.0,0],["2019-10-24",500.0,500.0,500.0,500.0,0],["2019-10-25",500.0,500.0,500.0,500.0,0],["2019-10-28",500.0,500.0,500.0,500.0,0],["2019-10-29",500.0,500.0,500.0,500.0,0],["2019-10-30",500.0,500.0,500.0,500.0,0],["2019-10-31",500.0,500.0,500.0,500.0,0],["2019-11-01",400.0,400.0,400.0,400.0,9500],["2019-11-04",400.0,400.0,400.0,400.0,0],["2019-11-05",400.0,400.0,400.0,400.0,0],["2019-11-06",400.0,400.0,400.0,400.0,0],["2019-11-07",400.0,400.0,400.0,400.0,0],["2019-11-08",500.0,500.0,500.0,500.0,1000],["2019-11-11",500.0,500.0,500.0,500.0,0],["2019-11-12",500.0,500.0,500.0,500.0,0],["2019-11-13",500.0,500.0,500.0,500.0,0],["2019-11-14",500.0,500.0,500.0,500.0,0],["2019-11-15",500.0,500.0,500.0,500.0,2200],["2019-11-18",500.0,500.0,500.0,500.0,0],["2019-11-19",500.0,500.0,500.0,500.0,0],["2019-11-20",500.0,500.0,500.0,500.0,0],["2019-11-21",500.0,500.0,500.0,500.0,0],["2019-11-22",600.0,600.0,500.0,500.0,4900],["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",500.0,500.0,500.0,500.0,0],["2019-12-02",500.0,500.0,500.0,500.0,0],["2019-12-03",500.0,500.0,500.0,500.0,0],["2019-12-04",500.0,500.0,500.0,500.0,0],["2019-12-05",500.0,500.0,500.0,500.0,0],["2019-12-06",600.0,600.0,600.0,600.0,100],["2019-12-09",600.0,600.0,600.0,600.0,0],["2019-12-10",600.0,600.0,600.0,600.0,0],["2019-12-11",600.0,600.0,600.0,600.0,0],["2019-12-12",600.0,600.0,600.0,600.0,0],["2019-12-13",600.0,600.0,600.0,600.0,0],["2019-12-16",600.0,600.0,600.0,600.0,0],["2019-12-17",600.0,600.0,600.0,600.0,0],["2019-12-18",600.0,600.0,600.0,600.0,0],["2019-12-19",600.0,600.0,600.0,600.0,0],["2019-12-20",700.0,700.0,700.0,700.0,100],["2019-12-23",700.0,700.0,700.0,700.0,0],["2019-12-24",700.0,700.0,700.0,700.0,0],["2019-12-25",700.0,700.0,700.0,700.0,0],["2019-12-26",700.0,700.0,700.0,700.0,0],["2019-12-27",700.0,700.0,700.0,700.0,0],["2019-12-30",700.0,700.0,700.0,700.0,0],["2019-12-31",700.0,700.0,700.0,700.0,0],["2020-01-02",700.0,700.0,700.0,700.0,0],["2020-01-03",700.0,700.0,700.0,700.0,0],["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",600.0,600.0,600.0,600.0,1000],["2020-01-20",600.0,600.0,600.0,600.0,0],["2020-01-21",600.0,600.0,600.0,600.0,0],["2020-01-22",600.0,600.0,600.0,600.0,0],["2020-01-30",600.0,600.0,600.0,600.0,0],["2020-01-31",600.0,600.0,600.0,600.0,0],["2020-02-03",600.0,600.0,600.0,600.0,0],["2020-02-04",600.0,600.0,600.0,600.0,0],["2020-02-05",600.0,600.0,600.0,600.0,0],["2020-02-06",600.0,600.0,600.0,600.0,0],["2020-02-07",600.0,600.0,600.0,600.0,0],["2020-02-10",600.0,600.0,600.0,600.0,0],["2020-02-11",600.0,600.0,600.0,600.0,0],["2020-02-12",600.0,600.0,600.0,600.0,0],["2020-02-13",600.0,600.0,600.0,600.0,0],["2020-02-14",500.0,700.0,500.0,700.0,300],["2020-02-17",600.0,600.0,600.0,600.0,0],["2020-02-18",600.0,600.0,600.0,600.0,0],["2020-02-19",600.0,600.0,600.0,600.0,0],["2020-02-20",600.0,600.0,600.0,600.0,0],["2020-02-21",600.0,600.0,600.0,600.0,0],["2020-02-24",600.0,600.0,600.0,600.0,0],["2020-02-25",600.0,600.0,600.0,600.0,0],["2020-02-26",600.0,600.0,600.0,600.0,0],["2020-02-27",600.0,600.0,600.0,600.0,0],["2020-02-28",700.0,700.0,700.0,700.0,100],["2020-03-02",700.0,700.0,700.0,700.0,0],["2020-03-03",700.0,700.0,700.0,700.0,0],["2020-03-04",700.0,700.0,700.0,700.0,0],["2020-03-05",700.0,700.0,700.0,700.0,0],["2020-03-06",600.0,600.0,600.0,600.0,2000],["2020-03-09",600.0,600.0,600.0,600.0,0],["2020-03-10",600.0,600.0,600.0,600.0,0],["2020-03-11",600.0,600.0,600.0,600.0,0],["2020-03-12",600.0,600.0,600.0,600.0,0],["2020-03-13",600.0,600.0,600.0,600.0,2000],["2020-03-16",600.0,600.0,600.0,600.0,0],["2020-03-17",600.0,600.0,600.0,600.0,0],["2020-03-18",600.0,600.0,600.0,600.0,0],["2020-03-19",600.0,600.0,600.0,600.0,0],["2020-03-20",500.0,500.0,500.0,500.0,1200],["2020-03-23",500.0,500.0,500.0,500.0,0],["2020-03-24",500.0,500.0,500.0,500.0,0],["2020-03-25",500.0,500.0,500.0,500.0,0],["2020-03-26",500.0,500.0,500.0,500.0,0],["2020-03-27",500.0,500.0,500.0,500.0,0],["2020-03-30",500.0,500.0,500.0,500.0,0],["2020-03-31",500.0,500.0,500.0,500.0,0],["2020-04-01",500.0,500.0,500.0,500.0,0],["2020-04-03",500.0,500.0,400.0,500.0,4100],["2020-04-06",500.0,500.0,500.0,500.0,0],["2020-04-07",500.0,500.0,500.0,500.0,0],["2020-04-08",500.0,500.0,500.0,500.0,0],["2020-04-09",500.0,500.0,500.0,500.0,0],["2020-04-10",400.0,600.0,400.0,600.0,1300],["2020-04-13",400.0,400.0,400.0,400.0,0],["2020-04-14",400.0,400.0,400.0,400.0,0],["2020-04-15",400.0,400.0,400.0,400.0,0],["2020-04-16",400.0,400.0,400.0,400.0,0],["2020-04-17",400.0,500.0,400.0,500.0,15300],["2020-04-20",400.0,400.0,400.0,400.0,0],["2020-04-21",400.0,400.0,400.0,400.0,0],["2020-04-22",400.0,400.0,400.0,400.0,0],["2020-04-23",400.0,400.0,400.0,400.0,0],["2020-04-24",500.0,500.0,500.0,500.0,5100],["2020-04-27",500.0,500.0,500.0,500.0,0],["2020-04-28",500.0,500.0,500.0,500.0,0],["2020-04-29",500.0,500.0,500.0,500.0,0],["2020-05-04",500.0,500.0,500.0,500.0,0],["2020-05-05",500.0,500.0,500.0,500.0,0],["2020-05-06",500.0,500.0,500.0,500.0,0],["2020-05-07",500.0,500.0,500.0,500.0,0],["2020-05-08",500.0,500.0,500.0,500.0,0],["2020-05-11",500.0,500.0,500.0,500.0,0],["2020-05-12",500.0,500.0,500.0,500.0,0],["2020-05-13",500.0,500.0,500.0,500.0,0],["2020-05-14",500.0,500.0,500.0,500.0,0],["2020-05-15",500.0,500.0,500.0,500.0,5500],["2020-05-18",500.0,500.0,500.0,500.0,0],["2020-05-19",500.0,500.0,500.0,500.0,0],["2020-05-20",500.0,500.0,500.0,500.0,0],["2020-05-21",500.0,500.0,500.0,500.0,0],["2020-05-22",500.0,500.0,500.0,500.0,6000],["2020-05-25",500.0,500.0,500.0,500.0,0],["2020-05-26",500.0,500.0,500.0,500.0,0],["2020-05-27",500.0,500.0,500.0,500.0,0],["2020-05-28",500.0,500.0,500.0,500.0,0],["2020-05-29",400.0,400.0,400.0,400.0,1400],["2020-06-01",400.0,400.0,400.0,400.0,0],["2020-06-02",400.0,400.0,400.0,400.0,0],["2020-06-03",400.0,400.0,400.0,400.0,0],["2020-06-04",400.0,400.0,400.0,400.0,0],["2020-06-05",400.0,400.0,400.0,400.0,400],["2020-06-08",400.0,400.0,400.0,400.0,0],["2020-06-09",400.0,400.0,400.0,400.0,0],["2020-06-10",400.0,400.0,400.0,400.0,0],["2020-06-11",400.0,400.0,400.0,400.0,0],["2020-06-12",300.0,300.0,300.0,300.0,10000],["2020-06-15",300.0,300.0,300.0,300.0,0],["2020-06-16",300.0,300.0,300.0,300.0,0],["2020-06-17",300.0,300.0,300.0,300.0,0],["2020-06-18",300.0,300.0,300.0,300.0,0],["2020-06-19",400.0,400.0,400.0,400.0,35650],["2020-06-22",400.0,400.0,400.0,400.0,0],["2020-06-23",400.0,400.0,400.0,400.0,0],["2020-06-24",400.0,400.0,400.0,400.0,0],["2020-06-25",400.0,400.0,400.0,400.0,0],["2020-06-26",400.0,400.0,400.0,400.0,11500],["2020-06-29",400.0,400.0,400.0,400.0,0],["2020-06-30",400.0,400.0,400.0,400.0,0],["2020-07-01",400.0,400.0,400.0,400.0,0],["2020-07-02",400.0,400.0,400.0,400.0,0],["2020-07-03",500.0,500.0,300.0,300.0,4700],["2020-07-06",300.0,300.0,300.0,300.0,0],["2020-07-07",300.0,300.0,300.0,300.0,0],["2020-07-08",300.0,300.0,300.0,300.0,0],["2020-07-09",300.0,300.0,300.0,300.0,0],["2020-07-10",300.0,400.0,300.0,300.0,4300],["2020-07-13",400.0,400.0,400.0,400.0,0],["2020-07-14",400.0,400.0,400.0,400.0,0],["2020-07-15",400.0,400.0,400.0,400.0,0],["2020-07-16",400.0,400.0,400.0,400.0,0],["2020-07-17",400.0,400.0,400.0,400.0,5000],["2020-07-20",400.0,400.0,400.0,400.0,0],["2020-07-21",400.0,400.0,400.0,400.0,0],["2020-07-22",400.0,400.0,400.0,400.0,0],["2020-07-23",400.0,400.0,400.0,400.0,0],["2020-07-24",400.0,400.0,400.0,400.0,0],["2020-07-27",400.0,400.0,400.0,400.0,0],["2020-07-28",400.0,400.0,400.0,400.0,0],["2020-07-29",400.0,400.0,400.0,400.0,0],["2020-07-30",400.0,400.0,400.0,400.0,0],["2020-07-31",400.0,400.0,400.0,400.0,0],["2020-08-03",400.0,400.0,400.0,400.0,0],["2020-08-04",400.0,400.0,400.0,400.0,0],["2020-08-05",400.0,400.0,400.0,400.0,0],["2020-08-06",400.0,400.0,400.0,400.0,0],["2020-08-07",300.0,300.0,300.0,300.0,2000],["2020-08-10",300.0,300.0,300.0,300.0,0],["2020-08-11",300.0,300.0,300.0,300.0,0],["2020-08-12",300.0,300.0,300.0,300.0,0],["2020-08-13",300.0,300.0,300.0,300.0,0],["2020-08-14",400.0,400.0,400.0,400.0,5100],["2020-08-17",400.0,400.0,400.0,400.0,0],["2020-08-18",400.0,400.0,400.0,400.0,0],["2020-08-19",400.0,400.0,400.0,400.0,0],["2020-08-20",400.0,400.0,400.0,400.0,0],["2020-08-21",400.0,500.0,400.0,500.0,10100],["2020-08-24",400.0,400.0,400.0,400.0,0],["2020-08-25",400.0,400.0,400.0,400.0,0],["2020-08-26",400.0,400.0,400.0,400.0,0],["2020-08-27",400.0,400.0,400.0,400.0,0],["2020-08-28",400.0,500.0,300.0,400.0,46100],["2020-08-31",400.0,400.0,400.0,400.0,0],["2020-09-01",400.0,400.0,400.0,400.0,0],["2020-09-03",400.0,400.0,400.0,400.0,0],["2020-09-04",400.0,500.0,400.0,400.0,32800],["2020-09-07",400.0,400.0,400.0,400.0,0],["2020-09-08",400.0,400.0,400.0,400.0,0],["2020-09-09",400.0,400.0,400.0,400.0,0],["2020-09-10",400.0,400.0,400.0,400.0,0],["2020-09-11",300.0,500.0,300.0,400.0,48000],["2020-09-14",400.0,400.0,400.0,400.0,0],["2020-09-15",400.0,400.0,400.0,400.0,0],["2020-09-16",400.0,400.0,400.0,400.0,0],["2020-09-17",400.0,400.0,400.0,400.0,0],["2020-09-18",500.0,500.0,300.0,400.0,33500],["2020-09-21",400.0,400.0,400.0,400.0,0],["2020-09-22",400.0,400.0,400.0,400.0,0],["2020-09-23",400.0,400.0,400.0,400.0,0],["2020-09-24",400.0,400.0,400.0,400.0,0],["2020-09-25",400.0,400.0,400.0,400.0,0],["2020-09-28",400.0,400.0,400.0,400.0,0],["2020-09-29",400.0,400.0,400.0,400.0,0],["2020-09-30",400.0,400.0,400.0,400.0,0],["2020-10-01",400.0,400.0,400.0,400.0,0],["2020-10-02",300.0,400.0,300.0,400.0,35400],["2020-10-05",300.0,300.0,300.0,300.0,0],["2020-10-06",300.0,300.0,300.0,300.0,0],["2020-10-07",300.0,300.0,300.0,300.0,0],["2020-10-08",300.0,300.0,300.0,300.0,0],["2020-10-09",400.0,400.0,400.0,400.0,100],["2020-10-12",400.0,400.0,400.0,400.0,0],["2020-10-13",400.0,400.0,400.0,400.0,0],["2020-10-14",400.0,400.0,400.0,400.0,0],["2020-10-15",400.0,400.0,400.0,400.0,0],["2020-10-16",300.0,400.0,300.0,400.0,21000],["2020-10-19",300.0,300.0,300.0,300.0,0],["2020-10-20",300.0,300.0,300.0,300.0,0],["2020-10-21",300.0,300.0,300.0,300.0,0],["2020-10-22",300.0,300.0,300.0,300.0,0],["2020-10-23",300.0,300.0,300.0,300.0,2200],["2020-10-26",300.0,300.0,300.0,300.0,0],["2020-10-27",300.0,300.0,300.0,300.0,0],["2020-10-28",300.0,300.0,300.0,300.0,0],["2020-10-29",300.0,300.0,300.0,300.0,0],["2020-10-30",400.0,400.0,400.0,400.0,100],["2020-11-02",400.0,400.0,400.0,400.0,0],["2020-11-03",400.0,400.0,400.0,400.0,0],["2020-11-04",400.0,400.0,400.0,400.0,0],["2020-11-05",400.0,400.0,400.0,400.0,0],["2020-11-06",400.0,400.0,400.0,400.0,5200],["2020-11-09",400.0,400.0,400.0,400.0,0],["2020-11-10",400.0,400.0,400.0,400.0,0],["2020-11-11",400.0,400.0,400.0,400.0,0],["2020-11-12",400.0,400.0,400.0,400.0,0],["2020-11-13",400.0,400.0,400.0,400.0,13000],["2020-11-16",400.0,400.0,400.0,400.0,0],["2020-11-17",400.0,400.0,400.0,400.0,0],["2020-11-18",400.0,400.0,400.0,400.0,0],["2020-11-19",400.0,400.0,400.0,400.0,0],["2020-11-20",400.0,400.0,400.0,400.0,15700],["2020-11-23",400.0,400.0,400.0,400.0,0],["2020-11-24",400.0,400.0,400.0,400.0,0],["2020-11-25",400.0,400.0,400.0,400.0,0],["2020-11-26",400.0,400.0,400.0,400.0,0],["2020-11-27",400.0,500.0,400.0,500.0,16700],["2020-11-30",400.0,400.0,400.0,400.0,0],["2020-12-01",400.0,400.0,400.0,400.0,0],["2020-12-02",400.0,400.0,400.0,400.0,0],["2020-12-03",400.0,400.0,400.0,400.0,0],["2020-12-04",400.0,400.0,300.0,400.0,103600],["2020-12-07",300.0,300.0,300.0,300.0,0],["2020-12-08",300.0,300.0,300.0,300.0,0],["2020-12-09",300.0,300.0,300.0,300.0,0],["2020-12-10",300.0,300.0,300.0,300.0,0],["2020-12-11",300.0,400.0,300.0,400.0,43400],["2020-12-14",300.0,400.0,300.0,400.0,0],["2020-12-15",300.0,400.0,300.0,400.0,0],["2020-12-16",300.0,400.0,300.0,400.0,0],["2020-12-17",300.0,300.0,300.0,300.0,0],["2020-12-18",400.0,400.0,400.0,400.0,21000],["2020-12-21",400.0,400.0,400.0,400.0,0],["2020-12-22",400.0,400.0,400.0,400.0,0],["2020-12-23",400.0,400.0,400.0,400.0,0],["2020-12-24",400.0,400.0,400.0,400.0,0],["2020-12-25",400.0,400.0,300.0,300.0,68900],["2020-12-28",400.0,400.0,400.0,400.0,0],["2020-12-29",400.0,400.0,400.0,400.0,0],["2020-12-30",400.0,400.0,400.0,400.0,0],["2020-12-31",400.0,400.0,400.0,400.0,0],["2021-01-04",400.0,400.0,400.0,400.0,0],["2021-01-05",400.0,400.0,400.0,400.0,0],["2021-01-06",400.0,400.0,400.0,400.0,0],["2021-01-07",400.0,400.0,400.0,400.0,0],["2021-01-08",400.0,500.0,400.0,500.0,140100],["2021-01-11",500.0,500.0,500.0,500.0,0],["2021-01-12",500.0,500.0,500.0,500.0,0],["2021-01-13",500.0,500.0,500.0,500.0,0],["2021-01-14",500.0,500.0,500.0,500.0,0],["2021-01-15",500.0,600.0,500.0,600.0,423800],["2021-01-18",600.0,600.0,600.0,600.0,0],["2021-01-19",600.0,600.0,600.0,600.0,0],["2021-01-20",600.0,600.0,600.0,600.0,0],["2021-01-21",600.0,600.0,600.0,600.0,0],["2021-01-22",700.0,700.0,700.0,700.0,748100],["2021-01-25",700.0,700.0,700.0,700.0,0],["2021-01-26",700.0,700.0,700.0,700.0,0],["2021-01-27",700.0,700.0,700.0,700.0,0],["2021-01-28",700.0,700.0,700.0,700.0,0],["2021-01-29",600.0,700.0,600.0,700.0,113600],["2021-02-01",600.0,600.0,600.0,600.0,0],["2021-02-02",600.0,600.0,600.0,600.0,0],["2021-02-03",600.0,600.0,600.0,600.0,0],["2021-02-04",600.0,600.0,600.0,600.0,0],["2021-02-05",700.0,700.0,600.0,700.0,25200],["2021-02-08",700.0,700.0,700.0,700.0,0],["2021-02-09",700.0,700.0,700.0,700.0,0],["2021-02-17",700.0,700.0,700.0,700.0,0],["2021-02-18",700.0,700.0,700.0,700.0,0],["2021-02-19",700.0,700.0,600.0,700.0,116700],["2021-02-22",600.0,600.0,600.0,600.0,0],["2021-02-23",600.0,600.0,600.0,600.0,0],["2021-02-24",600.0,600.0,600.0,600.0,0],["2021-02-25",600.0,600.0,600.0,600.0,0],["2021-02-26",700.0,700.0,600.0,600.0,55600],["2021-03-01",700.0,700.0,700.0,700.0,0],["2021-03-02",700.0,700.0,700.0,700.0,0],["2021-03-03",700.0,700.0,700.0,700.0,0],["2021-03-04",700.0,700.0,700.0,700.0,0],["2021-03-05",700.0,800.0,600.0,800.0,360300],["2021-03-08",700.0,700.0,700.0,700.0,0],["2021-03-09",700.0,700.0,700.0,700.0,0],["2021-03-10",700.0,700.0,700.0,700.0,0],["2021-03-11",700.0,700.0,700.0,700.0,0],["2021-03-12",700.0,700.0,600.0,600.0,187500],["2021-03-15",700.0,700.0,700.0,700.0,0],["2021-03-16",700.0,700.0,700.0,700.0,0],["2021-03-17",700.0,700.0,700.0,700.0,0],["2021-03-18",700.0,700.0,700.0,700.0,0],["2021-03-19",700.0,800.0,600.0,800.0,155600],["2021-03-22",700.0,700.0,700.0,700.0,0],["2021-03-23",700.0,700.0,700.0,700.0,0],["2021-03-24",700.0,700.0,700.0,700.0,0],["2021-03-25",700.0,700.0,700.0,700.0,0],["2021-03-26",700.0,800.0,700.0,700.0,208700],["2021-03-29",700.0,700.0,700.0,700.0,0],["2021-03-30",700.0,700.0,700.0,700.0,0],["2021-03-31",700.0,700.0,700.0,700.0,0],["2021-04-01",700.0,700.0,700.0,700.0,0],["2021-04-02",700.0,800.0,700.0,800.0,223200],["2021-04-05",700.0,700.0,700.0,700.0,0],["2021-04-06",700.0,700.0,700.0,700.0,0],["2021-04-07",700.0,700.0,700.0,700.0,0],["2021-04-08",700.0,700.0,700.0,700.0,0],["2021-04-09",800.0,800.0,700.0,800.0,1677400],["2021-04-12",800.0,800.0,800.0,800.0,0],["2021-04-13",800.0,800.0,800.0,800.0,0],["2021-04-14",800.0,800.0,800.0,800.0,0],["2021-04-15",800.0,800.0,800.0,800.0,0],["2021-04-16",900.0,900.0,900.0,900.0,107777],["2021-04-19",900.0,900.0,900.0,900.0,0],["2021-04-20",900.0,900.0,900.0,900.0,0],["2021-04-22",900.0,900.0,900.0,900.0,0],["2021-04-23",1000.0,1000.0,1000.0,1000.0,349400],["2021-04-26",1000.0,1000.0,1000.0,1000.0,0],["2021-04-27",1000.0,1000.0,1000.0,1000.0,0],["2021-04-28",1000.0,1000.0,1000.0,1000.0,0],["2021-04-29",1000.0,1000.0,1000.0,1000.0,0],["2021-05-04",1000.0,1000.0,1000.0,1000.0,0],["2021-05-05",1000.0,1000.0,1000.0,1000.0,0],["2021-05-06",1000.0,1000.0,1000.0,1000.0,0],["2021-05-07",1100.0,1100.0,1000.0,1100.0,288000],["2021-05-10",1100.0,1100.0,1100.0,1100.0,0],["2021-05-11",1100.0,1100.0,1100.0,1100.0,0],["2021-05-12",1100.0,1100.0,1100.0,1100.0,0],["2021-05-13",1100.0,1100.0,1100.0,1100.0,0],["2021-05-14",1200.0,1200.0,1200.0,1200.0,188300],["2021-05-17",1200.0,1200.0,1200.0,1200.0,0],["2021-05-18",1200.0,1200.0,1200.0,1200.0,0],["2021-05-19",1200.0,1200.0,1200.0,1200.0,0],["2021-05-20",1200.0,1200.0,1200.0,1200.0,0],["2021-05-21",1300.0,1300.0,1200.0,1300.0,591200],["2021-05-24",1300.0,1300.0,1300.0,1300.0,0],["2021-05-25",1300.0,1300.0,1300.0,1300.0,0],["2021-05-26",1300.0,1300.0,1300.0,1300.0,0],["2021-05-27",1300.0,1300.0,1300.0,1300.0,0],["2021-05-28",1300.0,1400.0,1200.0,1300.0,276300],["2021-05-31",1200.0,1200.0,1200.0,1200.0,0],["2021-06-01",1200.0,1200.0,1200.0,1200.0,0],["2021-06-02",1200.0,1200.0,1200.0,1200.0,0],["2021-06-03",1200.0,1200.0,1200.0,1200.0,0],["2021-06-04",1100.0,1300.0,1100.0,1200.0,417300],["2021-06-07",1100.0,1100.0,1100.0,1100.0,0],["2021-06-08",1100.0,1100.0,1100.0,1100.0,0],["2021-06-09",1100.0,1100.0,1100.0,1100.0,0],["2021-06-10",1100.0,1100.0,1100.0,1100.0,0],["2021-06-11",1200.0,1200.0,1100.0,1200.0,183600],["2021-06-14",1100.0,1100.0,1100.0,1100.0,0],["2021-06-15",1100.0,1100.0,1100.0,1100.0,0],["2021-06-16",1100.0,1100.0,1100.0,1100.0,0],["2021-06-17",1100.0,1100.0,1100.0,1100.0,0],["2021-06-18",1200.0,1200.0,1200.0,1200.0,557900],["2021-06-21",1200.0,1200.0,1200.0,1200.0,0],["2021-06-22",1200.0,1200.0,1200.0,1200.0,0],["2021-06-23",1200.0,1200.0,1200.0,1200.0,0],["2021-06-24",1200.0,1200.0,1200.0,1200.0,0],["2021-06-25",1300.0,1300.0,1300.0,1300.0,155500],["2021-06-28",1300.0,1300.0,1300.0,1300.0,0],["2021-06-29",1300.0,1300.0,1300.0,1300.0,0],["2021-06-30",1300.0,1300.0,1300.0,1300.0,0],["2021-07-01",1300.0,1300.0,1300.0,1300.0,0],["2021-07-02",1400.0,1400.0,1400.0,1400.0,192200],["2021-07-05",1400.0,1400.0,1400.0,1400.0,0],["2021-07-06",1400.0,1400.0,1400.0,1400.0,0],["2021-07-07",1400.0,1400.0,1400.0,1400.0,0],["2021-07-08",1400.0,1400.0,1400.0,1400.0,0],["2021-07-09",1600.0,1600.0,1600.0,1600.0,50600],["2021-07-12",1600.0,1600.0,1600.0,1600.0,0],["2021-07-13",1600.0,1600.0,1600.0,1600.0,0],["2021-07-14",1600.0,1600.0,1600.0,1600.0,0],["2021-07-15",1600.0,1600.0,1600.0,1600.0,0],["2021-07-16",1800.0,1800.0,1500.0,1600.0,597000],["2021-07-19",1700.0,1700.0,1700.0,1700.0,0],["2021-07-20",1700.0,1700.0,1700.0,1700.0,0],["2021-07-21",1700.0,1700.0,1700.0,1700.0,0],["2021-07-22",1700.0,1700.0,1700.0,1700.0,0],["2021-07-23",1600.0,1700.0,1500.0,1700.0,142000],["2021-07-26",1600.0,1600.0,1600.0,1600.0,0],["2021-07-27",1600.0,1600.0,1600.0,1600.0,0],["2021-07-28",1600.0,1600.0,1600.0,1600.0,0],["2021-07-29",1600.0,1600.0,1600.0,1600.0,0],["2021-07-30",1600.0,1700.0,1500.0,1700.0,105000],["2021-08-02",1600.0,1600.0,1600.0,1600.0,0],["2021-08-03",1600.0,1600.0,1600.0,1600.0,0],["2021-08-04",1600.0,1600.0,1600.0,1600.0,0],["2021-08-05",1600.0,1600.0,1600.0,1600.0,0],["2021-08-06",1700.0,1800.0,1600.0,1800.0,334900],["2021-08-09",1700.0,1700.0,1700.0,1700.0,0],["2021-08-10",1700.0,1700.0,1700.0,1700.0,0],["2021-08-11",1700.0,1700.0,1700.0,1700.0,0],["2021-08-12",1700.0,1700.0,1700.0,1700.0,0],["2021-08-13",1900.0,1900.0,1800.0,1900.0,341500],["2021-08-16",1900.0,1900.0,1900.0,1900.0,0],["2021-08-17",1900.0,1900.0,1900.0,1900.0,0],["2021-08-18",1900.0,1900.0,1900.0,1900.0,0],["2021-08-19",1900.0,1900.0,1900.0,1900.0,0],["2021-08-20",2100.0,2100.0,2100.0,2100.0,110500],["2021-08-23",2100.0,2100.0,2100.0,2100.0,0],["2021-08-24",2100.0,2100.0,2100.0,2100.0,0],["2021-08-25",2100.0,2100.0,2100.0,2100.0,0],["2021-08-26",2100.0,2100.0,2100.0,2100.0,0],["2021-08-27",2400.0,2400.0,2400.0,2400.0,83200],["2021-08-30",2400.0,2400.0,2400.0,2400.0,0],["2021-08-31",2400.0,2400.0,2400.0,2400.0,0],["2021-09-01",2400.0,2400.0,2400.0,2400.0,0],["2021-09-06",2400.0,2400.0,2400.0,2400.0,0],["2021-09-07",2400.0,2400.0,2400.0,2400.0,0],["2021-09-08",2400.0,2400.0,2400.0,2400.0,0],["2021-09-09",2400.0,2400.0,2400.0,2400.0,0],["2021-09-10",2700.0,2700.0,2700.0,2700.0,202000],["2021-09-13",2700.0,2700.0,2700.0,2700.0,0],["2021-09-14",2700.0,2700.0,2700.0,2700.0,0],["2021-09-15",2700.0,2700.0,2700.0,2700.0,0],["2021-09-16",2700.0,2700.0,2700.0,2700.0,0],["2021-09-17",3100.0,3100.0,3100.0,3100.0,96200],["2021-09-20",3100.0,3100.0,3100.0,3100.0,0],["2021-09-21",3100.0,3100.0,3100.0,3100.0,0],["2021-09-22",3100.0,3100.0,3100.0,3100.0,0],["2021-09-23",3100.0,3100.0,3100.0,3100.0,0],["2021-09-24",3500.0,3500.0,3100.0,3500.0,1329800],["2021-09-27",3500.0,3500.0,3500.0,3500.0,0],["2021-09-28",3500.0,3500.0,3500.0,3500.0,0],["2021-09-29",3500.0,3500.0,3500.0,3500.0,0],["2021-09-30",3500.0,3500.0,3500.0,3500.0,0],["2021-10-01",4000.0,4000.0,3600.0,4000.0,755960],["2021-10-04",4000.0,4000.0,4000.0,4000.0,0],["2021-10-05",4000.0,4000.0,4000.0,4000.0,0],["2021-10-06",4000.0,4000.0,4000.0,4000.0,0],["2021-10-07",4000.0,4000.0,4000.0,4000.0,0],["2021-10-08",4600.0,4600.0,4500.0,4600.0,881400],["2021-10-11",4600.0,4600.0,4600.0,4600.0,0],["2021-10-12",4600.0,4600.0,4600.0,4600.0,0],["2021-10-13",4600.0,4600.0,4600.0,4600.0,0],["2021-10-14",4600.0,4600.0,4600.0,4600.0,0],["2021-10-15",5200.0,5200.0,5000.0,5200.0,1020500],["2021-10-18",5200.0,5200.0,5200.0,5200.0,0],["2021-10-19",5200.0,5200.0,5200.0,5200.0,0],["2021-10-20",5200.0,5200.0,5200.0,5200.0,0],["2021-10-21",5200.0,5200.0,5200.0,5200.0,0],["2021-10-22",5800.0,5900.0,4800.0,5000.0,1247400],["2021-10-25",5400.0,5400.0,5400.0,5400.0,0],["2021-10-26",5400.0,5400.0,5400.0,5400.0,0],["2021-10-27",5400.0,5400.0,5400.0,5400.0,0],["2021-10-28",5400.0,5400.0,5400.0,5400.0,0],["2021-10-29",5400.0,5600.0,4600.0,4700.0,897300],["2021-11-01",4900.0,4900.0,4900.0,4900.0,0],["2021-11-02",4900.0,4900.0,4900.0,4900.0,0],["2021-11-03",4900.0,4900.0,4900.0,4900.0,0],["2021-11-04",4900.0,4900.0,4900.0,4900.0,0],["2021-11-05",4300.0,4900.0,4200.0,4200.0,699900],["2021-11-08",4200.0,4200.0,4200.0,4200.0,0],["2021-11-09",4200.0,4200.0,4200.0,4200.0,0],["2021-11-10",4200.0,4200.0,4200.0,4200.0,0],["2021-11-11",4200.0,4200.0,4200.0,4200.0,0],["2021-11-12",4200.0,4200.0,3600.0,3800.0,2523100],["2021-11-15",3800.0,3800.0,3800.0,3800.0,0],["2021-11-16",3800.0,3800.0,3800.0,3800.0,0],["2021-11-17",3800.0,3800.0,3800.0,3800.0,0],["2021-11-18",3800.0,3800.0,3800.0,3800.0,0],["2021-11-19",4000.0,4200.0,3800.0,3900.0,1304200],["2021-11-22",4100.0,4100.0,4100.0,4100.0,0],["2021-11-23",4100.0,4100.0,4100.0,4100.0,0],["2021-11-24",4100.0,4100.0,4100.0,4100.0,0],["2021-11-25",4100.0,4100.0,4100.0,4100.0,0],["2021-11-26",4100.0,4100.0,3500.0,3700.0,738400],["2021-11-29",3700.0,3700.0,3700.0,3700.0,0],["2021-11-30",3700.0,3700.0,3700.0,3700.0,0],["2021-12-01",3700.0,3700.0,3700.0,3700.0,0],["2021-12-02",3700.0,3700.0,3700.0,3700.0,0],["2021-12-03",3700.0,3900.0,3600.0,3700.0,613500],["2021-12-06",3700.0,3700.0,3700.0,3700.0,0],["2021-12-07",3700.0,3700.0,3700.0,3700.0,0],["2021-12-08",3700.0,3700.0,3700.0,3700.0,0],["2021-12-09",3700.0,3700.0,3700.0,3700.0,0],["2021-12-10",3800.0,3900.0,3500.0,3500.0,294600],["2021-12-13",3600.0,3600.0,3600.0,3600.0,0],["2021-12-14",3600.0,3600.0,3600.0,3600.0,0],["2021-12-15",3600.0,3600.0,3600.0,3600.0,0],["2021-12-16",3600.0,3600.0,3600.0,3600.0,0],["2021-12-17",3700.0,3700.0,3500.0,3500.0,487707],["2021-12-20",3600.0,3600.0,3600.0,3600.0,0],["2021-12-21",3600.0,3600.0,3600.0,3600.0,0],["2021-12-22",3600.0,3600.0,3600.0,3600.0,0],["2021-12-23",3600.0,3600.0,3600.0,3600.0,0],["2021-12-24",3600.0,3600.0,3100.0,3200.0,469700],["2021-12-27",3300.0,3300.0,3300.0,3300.0,0],["2021-12-28",3300.0,3300.0,3300.0,3300.0,0],["2021-12-29",3300.0,3300.0,3300.0,3300.0,0],["2021-12-30",3300.0,3300.0,3300.0,3300.0,0],["2021-12-31",3500.0,3700.0,3100.0,3700.0,508200],["2022-01-04",3600.0,3600.0,3600.0,3600.0,0],["2022-01-05",3600.0,3600.0,3600.0,3600.0,0],["2022-01-06",3600.0,3600.0,3600.0,3600.0,0],["2022-01-07",4000.0,4100.0,3900.0,4100.0,455500],["2022-01-10",4100.0,4100.0,4100.0,4100.0,0],["2022-01-11",4100.0,4100.0,4100.0,4100.0,0],["2022-01-12",4100.0,4100.0,4100.0,4100.0,0],["2022-01-13",4100.0,4100.0,4100.0,4100.0,0],["2022-01-14",4000.0,4100.0,3500.0,3700.0,530300],["2022-01-17",3700.0,3700.0,3700.0,3700.0,0],["2022-01-18",3700.0,3700.0,3700.0,3700.0,0],["2022-01-19",3700.0,3700.0,3700.0,3700.0,0],["2022-01-20",3700.0,3700.0,3700.0,3700.0,0],["2022-01-21",3900.0,4100.0,3700.0,3700.0,317100],["2022-01-24",3800.0,3800.0,3800.0,3800.0,0],["2022-01-25",3800.0,3800.0,3800.0,3800.0,0],["2022-01-26",3800.0,3800.0,3800.0,3800.0,0],["2022-01-27",3800.0,3800.0,3800.0,3800.0,0],["2022-01-28",3800.0,3800.0,3400.0,3600.0,179800],["2022-02-07",3600.0,3600.0,3600.0,3600.0,0],["2022-02-08",3600.0,3600.0,3600.0,3600.0,0],["2022-02-09",3600.0,3600.0,3600.0,3600.0,0],["2022-02-10",3600.0,3600.0,3600.0,3600.0,0],["2022-02-11",4100.0,4100.0,3900.0,4100.0,1249100],["2022-02-14",4100.0,4100.0,4100.0,4100.0,0],["2022-02-15",4100.0,4100.0,4100.0,4100.0,0],["2022-02-16",4100.0,4100.0,4100.0,4100.0,0],["2022-02-17",4100.0,4100.0,4100.0,4100.0,0],["2022-02-18",4700.0,4700.0,4400.0,4700.0,1265700],["2022-02-21",4700.0,4700.0,4700.0,4700.0,0],["2022-02-22",4700.0,4700.0,4700.0,4700.0,0],["2022-02-23",4700.0,4700.0,4700.0,4700.0,0],["2022-02-24",4700.0,4700.0,4700.0,4700.0,0],["2022-02-25",5400.0,5400.0,4700.0,5000.0,2307500],["2022-02-28",5200.0,5200.0,5200.0,5200.0,0],["2022-03-01",5200.0,5200.0,5200.0,5200.0,0],["2022-03-02",5200.0,5200.0,5200.0,5200.0,0],["2022-03-03",5200.0,5200.0,5200.0,5200.0,0],["2022-03-04",5200.0,5800.0,5000.0,5100.0,1404700],["2022-03-07",5300.0,5300.0,5300.0,5300.0,0],["2022-03-08",5300.0,5300.0,5300.0,5300.0,0],["2022-03-09",5300.0,5300.0,5300.0,5300.0,0],["2022-03-10",5300.0,5300.0,5300.0,5300.0,0],["2022-03-11",5300.0,5300.0,4600.0,4700.0,2344600],["2022-03-14",4700.0,4700.0,4700.0,4700.0,0],["2022-03-15",4700.0,4700.0,4700.0,4700.0,0],["2022-03-16",4700.0,4700.0,4700.0,4700.0,0],["2022-03-17",4700.0,4700.0,4700.0,4700.0,0],["2022-03-18",4700.0,5300.0,4700.0,5000.0,802400],["2022-03-21",5000.0,5000.0,5000.0,5000.0,0],["2022-03-22",5000.0,5000.0,5000.0,5000.0,0],["2022-03-23",5000.0,5000.0,5000.0,5000.0,0],["2022-03-24",5000.0,5000.0,5000.0,5000.0,0],["2022-03-25",5000.0,5700.0,5000.0,5700.0,1273600],["2022-03-28",5500.0,5500.0,5500.0,5500.0,0],["2022-03-29",5500.0,5500.0,5500.0,5500.0,0],["2022-03-30",5500.0,5500.0,5500.0,5500.0,0],["2022-03-31",5500.0,5500.0,5500.0,5500.0,0],["2022-04-01",5500.0,6300.0,5500.0,6300.0,1811400],["2022-04-04",6000.0,6000.0,6000.0,6000.0,0],["2022-04-05",6000.0,6000.0,6000.0,6000.0,0],["2022-04-06",6000.0,6000.0,6000.0,6000.0,0],["2022-04-07",6000.0,6000.0,6000.0,6000.0,0],["2022-04-08",6500.0,6900.0,6200.0,6900.0,1763300],["2022-04-12",6900.0,6900.0,6900.0,6900.0,0],["2022-04-13",6900.0,6900.0,6900.0,6900.0,0],["2022-04-14",6900.0,6900.0,6900.0,6900.0,0],["2022-04-15",7500.0,7600.0,6300.0,6800.0,736400],["2022-04-18",7000.0,7000.0,7000.0,7000.0,0],["2022-04-19",7000.0,7000.0,7000.0,7000.0,0],["2022-04-20",7000.0,7000.0,7000.0,7000.0,0],["2022-04-21",7000.0,7000.0,7000.0,7000.0,0],["2022-04-22",6500.0,6500.0,6000.0,6000.0,424600],["2022-04-25",6000.0,6000.0,6000.0,6000.0,0],["2022-04-26",6000.0,6000.0,6000.0,6000.0,0],["2022-04-27",6000.0,6000.0,6000.0,6000.0,0],["2022-04-28",6000.0,6000.0,6000.0,6000.0,0],["2022-04-29",6000.0,6100.0,5200.0,5300.0,494500],["2022-05-04",5400.0,5400.0,5400.0,5400.0,0],["2022-05-05",5400.0,5400.0,5400.0,5400.0,0],["2022-05-06",5500.0,5700.0,5000.0,5400.0,296000],["2022-05-09",5400.0,5400.0,5400.0,5400.0,0],["2022-05-10",5400.0,5400.0,5400.0,5400.0,0],["2022-05-11",5400.0,5400.0,5400.0,5400.0,0],["2022-05-12",5400.0,5400.0,5400.0,5400.0,0],["2022-05-13",4700.0,5000.0,4600.0,4600.0,445100],["2022-05-16",4600.0,4600.0,4600.0,4600.0,0],["2022-05-17",4600.0,4600.0,4600.0,4600.0,0],["2022-05-18",4600.0,4600.0,4600.0,4600.0,0],["2022-05-19",4600.0,4600.0,4600.0,4600.0,0],["2022-05-20",4800.0,5100.0,4700.0,5000.0,214500],["2022-05-23",4900.0,4900.0,4900.0,4900.0,0],["2022-05-24",4900.0,4900.0,4900.0,4900.0,0],["2022-05-25",4900.0,4900.0,4900.0,4900.0,0],["2022-05-26",4900.0,4900.0,4900.0,4900.0,0],["2022-05-27",5100.0,5200.0,4700.0,4900.0,161200],["2022-05-30",4900.0,4900.0,4900.0,4900.0,0],["2022-05-31",4900.0,4900.0,4900.0,4900.0,0],["2022-06-01",4900.0,4900.0,4900.0,4900.0,0],["2022-06-02",4900.0,4900.0,4900.0,4900.0,0],["2022-06-03",5100.0,5100.0,4700.0,4900.0,201300],["2022-06-06",4800.0,4800.0,4800.0,4800.0,0],["2022-06-07",4800.0,4800.0,4800.0,4800.0,0],["2022-06-08",4800.0,4800.0,4800.0,4800.0,0],["2022-06-09",4800.0,4800.0,4800.0,4800.0,0],["2022-06-10",4900.0,5000.0,4600.0,4800.0,91000],["2022-06-13",4800.0,4800.0,4800.0,4800.0,0],["2022-06-14",4800.0,4800.0,4800.0,4800.0,0],["2022-06-15",4800.0,4800.0,4800.0,4800.0,0],["2022-06-16",4800.0,4800.0,4800.0,4800.0,0],["2022-06-17",4700.0,4800.0,4100.0,4400.0,378300],["2022-06-20",4200.0,4200.0,4200.0,4200.0,0],["2022-06-21",4200.0,4200.0,4200.0,4200.0,0],["2022-06-22",4200.0,4200.0,4200.0,4200.0,0],["2022-06-23",4200.0,4200.0,4200.0,4200.0,0],["2022-06-24",4100.0,4400.0,4000.0,4200.0,28800],["2022-06-27",4200.0,4200.0,4200.0,4200.0,0],["2022-06-28",4200.0,4200.0,4200.0,4200.0,0],["2022-06-29",4200.0,4200.0,4200.0,4200.0,0],["2022-06-30",4200.0,4200.0,4200.0,4200.0,0],["2022-07-01",4800.0,4800.0,4400.0,4700.0,157500],["2022-07-04",4600.0,4600.0,4600.0,4600.0,0],["2022-07-05",4600.0,4600.0,4600.0,4600.0,0],["2022-07-06",4600.0,4600.0,4600.0,4600.0,0],["2022-07-07",4600.0,4600.0,4600.0,4600.0,0],["2022-07-08",4600.0,5000.0,4500.0,4600.0,47700],["2022-07-11",4600.0,4600.0,4600.0,4600.0,0],["2022-07-12",4600.0,4600.0,4600.0,4600.0,0],["2022-07-13",4600.0,4600.0,4600.0,4600.0,0],["2022-07-14",4600.0,4600.0,4600.0,4600.0,0],["2022-07-15",4400.0,4800.0,4400.0,4600.0,65500],["2022-07-18",4500.0,4500.0,4500.0,4500.0,0],["2022-07-19",4500.0,4500.0,4500.0,4500.0,0],["2022-07-20",4500.0,4500.0,4500.0,4500.0,0],["2022-07-21",4500.0,4500.0,4500.0,4500.0,0],["2022-07-22",4900.0,5000.0,4500.0,4800.0,149500],["2022-07-25",4900.0,4900.0,4900.0,4900.0,0],["2022-07-26",4900.0,4900.0,4900.0,4900.0,0],["2022-07-27",4900.0,4900.0,4900.0,4900.0,0],["2022-07-28",4900.0,4900.0,4900.0,4900.0,0],["2022-07-29",4900.0,5000.0,4600.0,5000.0,118300],["2022-08-01",4800.0,4800.0,4800.0,4800.0,0],["2022-08-02",4800.0,4800.0,4800.0,4800.0,0],["2022-08-03",4800.0,4800.0,4800.0,4800.0,0],["2022-08-04",4800.0,4800.0,4800.0,4800.0,0],["2022-08-05",5000.0,5000.0,4700.0,4900.0,145300],["2022-08-08",4800.0,4800.0,4800.0,4800.0,0],["2022-08-09",4800.0,4800.0,4800.0,4800.0,0],["2022-08-10",4800.0,4800.0,4800.0,4800.0,0],["2022-08-11",4800.0,4800.0,4800.0,4800.0,0],["2022-08-12",4700.0,4900.0,4700.0,4700.0,76700],["2022-08-15",4700.0,4700.0,4700.0,4700.0,0],["2022-08-16",4700.0,4700.0,4700.0,4700.0,0],["2022-08-17",4700.0,4700.0,4700.0,4700.0,0],["2022-08-18",4700.0,4700.0,4700.0,4700.0,0],["2022-08-19",4700.0,4900.0,4600.0,4700.0,103100],["2022-08-22",4700.0,4700.0,4700.0,4700.0,0],["2022-08-23",4700.0,4700.0,4700.0,4700.0,0],["2022-08-24",4700.0,4700.0,4700.0,4700.0,0],["2022-08-25",4700.0,4700.0,4700.0,4700.0,0],["2022-08-26",4700.0,4700.0,4500.0,4500.0,108800],["2022-08-29",4600.0,4600.0,4600.0,4600.0,0],["2022-08-30",4600.0,4600.0,4600.0,4600.0,0],["2022-08-31",4600.0,4600.0,4600.0,4600.0,0],["2022-09-05",4600.0,4600.0,4600.0,4600.0,0],["2022-09-06",4600.0,4600.0,4600.0,4600.0,0],["2022-09-07",4600.0,4600.0,4600.0,4600.0,0],["2022-09-08",4600.0,4600.0,4600.0,4600.0,0],["2022-09-09",4700.0,4700.0,4100.0,4300.0,78550],["2022-09-12",4200.0,4200.0,4200.0,4200.0,0],["2022-09-13",4200.0,4200.0,4200.0,4200.0,0],["2022-09-14",4200.0,4200.0,4200.0,4200.0,0],["2022-09-15",4200.0,4200.0,4200.0,4200.0,0],["2022-09-16",4200.0,4200.0,3800.0,3900.0,131700],["2022-09-19",3900.0,3900.0,3900.0,3900.0,0],["2022-09-20",3900.0,3900.0,3900.0,3900.0,0],["2022-09-21",3900.0,3900.0,3900.0,3900.0,0],["2022-09-22",3900.0,3900.0,3900.0,3900.0,0],["2022-09-23",4400.0,4400.0,3600.0,3900.0,46300],["2022-09-26",3900.0,3900.0,3900.0,3900.0,0],["2022-09-27",3900.0,3900.0,3900.0,3900.0,0],["2022-09-28",3900.0,3900.0,3900.0,3900.0,0],["2022-09-29",3900.0,3900.0,3900.0,3900.0,0],["2022-09-30",3600.0,3700.0,3500.0,3700.0,135600],["2022-10-03",3500.0,3500.0,3500.0,3500.0,0],["2022-10-04",3500.0,3500.0,3500.0,3500.0,0],["2022-10-05",3500.0,3500.0,3500.0,3500.0,0],["2022-10-06",3500.0,3500.0,3500.0,3500.0,0],["2022-10-07",3600.0,3600.0,3000.0,3400.0,183800],["2022-10-10",3300.0,3300.0,3300.0,3300.0,0],["2022-10-11",3300.0,3300.0,3300.0,3300.0,0],["2022-10-12",3300.0,3300.0,3300.0,3300.0,0],["2022-10-13",3300.0,3300.0,3300.0,3300.0,0],["2022-10-14",3400.0,3700.0,3400.0,3600.0,18900],["2022-10-17",3500.0,3500.0,3500.0,3500.0,0],["2022-10-18",3500.0,3500.0,3500.0,3500.0,0],["2022-10-19",3500.0,3500.0,3500.0,3500.0,0],["2022-10-20",3500.0,3500.0,3500.0,3500.0,0],["2022-10-21",3900.0,3900.0,3300.0,3600.0,48100],["2022-10-24",3500.0,3500.0,3500.0,3500.0,0],["2022-10-25",3500.0,3500.0,3500.0,3500.0,0],["2022-10-26",3500.0,3500.0,3500.0,3500.0,0],["2022-10-27",3500.0,3500.0,3500.0,3500.0,0],["2022-10-28",3900.0,4000.0,3600.0,3900.0,115200],["2022-10-31",3900.0,3900.0,3900.0,3900.0,0],["2022-11-01",3900.0,3900.0,3900.0,3900.0,0],["2022-11-02",3900.0,3900.0,3900.0,3900.0,0],["2022-11-03",3900.0,3900.0,3900.0,3900.0,0],["2022-11-04",3800.0,3800.0,3600.0,3700.0,77100],["2022-11-07",3700.0,3700.0,3700.0,3700.0,0],["2022-11-08",3700.0,3700.0,3700.0,3700.0,0],["2022-11-09",3700.0,3700.0,3700.0,3700.0,0],["2022-11-10",3700.0,3700.0,3700.0,3700.0,0],["2022-11-11",3500.0,3800.0,3200.0,3200.0,181400],["2022-11-14",3200.0,3200.0,3200.0,3200.0,0],["2022-11-15",3200.0,3200.0,3200.0,3200.0,0],["2022-11-16",3200.0,3200.0,3200.0,3200.0,0],["2022-11-17",3200.0,3200.0,3200.0,3200.0,0],["2022-11-18",3000.0,3200.0,2800.0,3000.0,207300],["2022-11-21",2800.0,2800.0,2800.0,2800.0,0],["2022-11-22",2800.0,2800.0,2800.0,2800.0,0],["2022-11-23",2800.0,2800.0,2800.0,2800.0,0],["2022-11-24",2800.0,2800.0,2800.0,2800.0,0],["2022-11-25",2900.0,3000.0,2900.0,3000.0,40800],["2022-11-28",3000.0,3000.0,3000.0,3000.0,0],["2022-11-29",3000.0,3000.0,3000.0,3000.0,0],["2022-11-30",3000.0,3000.0,3000.0,3000.0,0],["2022-12-01",3000.0,3000.0,3000.0,3000.0,0],["2022-12-02",3200.0,3400.0,3200.0,3400.0,155300],["2022-12-05",3400.0,3400.0,3400.0,3400.0,0],["2022-12-06",3400.0,3400.0,3400.0,3400.0,0],["2022-12-07",3400.0,3400.0,3400.0,3400.0,0],["2022-12-08",3400.0,3400.0,3400.0,3400.0,0],["2022-12-09",3300.0,3500.0,3100.0,3100.0,28300],["2022-12-12",3200.0,3200.0,3200.0,3200.0,0],["2022-12-13",3200.0,3200.0,3200.0,3200.0,0],["2022-12-14",3200.0,3200.0,3200.0,3200.0,0],["2022-12-15",3200.0,3200.0,3200.0,3200.0,0],["2022-12-16",3100.0,3200.0,2900.0,3100.0,67200],["2022-12-19",3000.0,3000.0,3000.0,3000.0,0],["2022-12-20",3000.0,3000.0,3000.0,3000.0,0],["2022-12-21",3000.0,3000.0,3000.0,3000.0,0],["2022-12-22",3000.0,3000.0,3000.0,3000.0,0],["2022-12-23",2900.0,3000.0,2700.0,2700.0,82700],["2022-12-26",2700.0,2700.0,2700.0,2700.0,0],["2022-12-27",2700.0,2700.0,2700.0,2700.0,0],["2022-12-28",2700.0,2700.0,2700.0,2700.0,0],["2022-12-29",2700.0,2700.0,2700.0,2700.0,0],["2022-12-30",2900.0,2900.0,2800.0,2800.0,7900],["2023-01-03",2800.0,2800.0,2800.0,2800.0,0],["2023-01-04",2800.0,2800.0,2800.0,2800.0,0],["2023-01-05",2800.0,2800.0,2800.0,2800.0,0],["2023-01-06",2800.0,2900.0,2500.0,2700.0,98700],["2023-01-09",2700.0,2700.0,2700.0,2700.0,0],["2023-01-10",2700.0,2700.0,2700.0,2700.0,0],["2023-01-11",2700.0,2700.0,2700.0,2700.0,0],["2023-01-12",2700.0,2700.0,2700.0,2700.0,0],["2023-01-13",2700.0,3100.0,2700.0,2900.0,96900],["2023-01-16",2900.0,2900.0,2900.0,2900.0,0],["2023-01-17",2900.0,2900.0,2900.0,2900.0,0],["2023-01-18",2900.0,2900.0,2900.0,2900.0,0],["2023-01-19",2900.0,2900.0,2900.0,2900.0,0],["2023-01-27",2900.0,3100.0,2900.0,3000.0,16600],["2023-01-30",3000.0,3000.0,3000.0,3000.0,0],["2023-01-31",3000.0,3000.0,3000.0,3000.0,0],["2023-02-01",3000.0,3000.0,3000.0,3000.0,0],["2023-02-02",3000.0,3000.0,3000.0,3000.0,0],["2023-02-03",3400.0,3400.0,3200.0,3300.0,77900],["2023-02-06",3200.0,3200.0,3200.0,3200.0,0],["2023-02-07",3200.0,3200.0,3200.0,3200.0,0],["2023-02-08",3200.0,3200.0,3200.0,3200.0,0],["2023-02-09",3200.0,3200.0,3200.0,3200.0,0],["2023-02-10",3300.0,3300.0,2800.0,3000.0,53100],["2023-02-13",2900.0,2900.0,2900.0,2900.0,0],["2023-02-14",2900.0,2900.0,2900.0,2900.0,0],["2023-02-15",2900.0,2900.0,2900.0,2900.0,0],["2023-02-16",2900.0,2900.0,2900.0,2900.0,0],["2023-02-17",2800.0,3100.0,2800.0,3000.0,40100],["2023-02-20",3000.0,3000.0,3000.0,3000.0,0],["2023-02-21",3000.0,3000.0,3000.0,3000.0,0],["2023-02-22",3000.0,3000.0,3000.0,3000.0,0],["2023-02-23",3000.0,3000.0,3000.0,3000.0,0],["2023-02-24",3000.0,3000.0,2800.0,3000.0,56600],["2023-02-27",2900.0,2900.0,2900.0,2900.0,0],["2023-02-28",2900.0,2900.0,2900.0,2900.0,0],["2023-03-01",2900.0,2900.0,2900.0,2900.0,0],["2023-03-02",2900.0,2900.0,2900.0,2900.0,0],["2023-03-03",3000.0,3100.0,2700.0,3000.0,203200],["2023-03-06",2900.0,2900.0,2900.0,2900.0,0],["2023-03-07",2900.0,2900.0,2900.0,2900.0,0],["2023-03-08",2900.0,2900.0,2900.0,2900.0,0],["2023-03-09",2900.0,2900.0,2900.0,2900.0,0],["2023-03-10",3000.0,3000.0,2800.0,2900.0,26400],["2023-03-13",2900.0,2900.0,2900.0,2900.0,0],["2023-03-14",2900.0,2900.0,2900.0,2900.0,0],["2023-03-15",2900.0,2900.0,2900.0,2900.0,0],["2023-03-16",2900.0,2900.0,2900.0,2900.0,0],["2023-03-17",2900.0,2900.0,2600.0,2800.0,54100],["2023-03-20",2700.0,2700.0,2700.0,2700.0,0],["2023-03-21",2700.0,2700.0,2700.0,2700.0,0],["2023-03-22",2700.0,2700.0,2700.0,2700.0,0],["2023-03-23",2700.0,2700.0,2700.0,2700.0,0],["2023-03-24",2800.0,2800.0,2600.0,2700.0,16200],["2023-03-27",2700.0,2700.0,2700.0,2700.0,0],["2023-03-28",2700.0,2700.0,2700.0,2700.0,0],["2023-03-29",2700.0,2700.0,2700.0,2700.0,0],["2023-03-30",2700.0,2700.0,2700.0,2700.0,0],["2023-03-31",2400.0,2700.0,2300.0,2500.0,134400],["2023-04-03",2400.0,2400.0,2400.0,2400.0,0],["2023-04-04",2400.0,2400.0,2400.0,2400.0,0],["2023-04-05",2400.0,2400.0,2400.0,2400.0,0],["2023-04-06",2400.0,2400.0,2400.0,2400.0,0],["2023-04-07",2600.0,2700.0,2400.0,2500.0,52800],["2023-04-10",2500.0,2500.0,2500.0,2500.0,0],["2023-04-11",2500.0,2500.0,2500.0,2500.0,0],["2023-04-12",2500.0,2500.0,2500.0,2500.0,0],["2023-04-13",2500.0,2500.0,2500.0,2500.0,0],["2023-04-14",2500.0,2700.0,2500.0,2600.0,82500],["2023-04-17",2600.0,2600.0,2600.0,2600.0,0],["2023-04-18",2600.0,2600.0,2600.0,2600.0,0],["2023-04-19",2600.0,2600.0,2600.0,2600.0,0],["2023-04-20",2600.0,2600.0,2600.0,2600.0,0],["2023-04-21",2900.0,2900.0,2500.0,2700.0,55000],["2023-04-24",2700.0,2700.0,2700.0,2700.0,0],["2023-04-25",2700.0,2700.0,2700.0,2700.0,0],["2023-04-26",2700.0,2700.0,2700.0,2700.0,0],["2023-04-27",2700.0,2700.0,2700.0,2700.0,0],["2023-04-28",2600.0,2800.0,2500.0,2500.0,106700],["2023-05-04",2600.0,2600.0,2600.0,2600.0,0],["2023-05-05",2600.0,2600.0,2500.0,2500.0,19100],["2023-05-08",2500.0,2500.0,2500.0,2500.0,0],["2023-05-09",2500.0,2500.0,2500.0,2500.0,0],["2023-05-10",2500.0,2500.0,2500.0,2500.0,0],["2023-05-11",2500.0,2500.0,2500.0,2500.0,0],["2023-05-12",2600.0,2600.0,2400.0,2400.0,65800],["2023-05-15",2500.0,2500.0,2500.0,2500.0,0],["2023-05-16",2500.0,2500.0,2500.0,2500.0,0],["2023-05-17",2500.0,2500.0,2500.0,2500.0,0],["2023-05-18",2500.0,2500.0,2500.0,2500.0,0],["2023-05-19",2600.0,2600.0,2300.0,2400.0,66300],["2023-05-22",2400.0,2400.0,2400.0,2400.0,0],["2023-05-23",2400.0,2400.0,2400.0,2400.0,0],["2023-05-24",2400.0,2400.0,2400.0,2400.0,0],["2023-05-25",2400.0,2400.0,2400.0,2400.0,0],["2023-05-26",2500.0,2700.0,2400.0,2700.0,321500],["2023-05-29",2600.0,2600.0,2600.0,2600.0,0],["2023-05-30",2600.0,2600.0,2600.0,2600.0,0],["2023-05-31",2600.0,2600.0,2600.0,2600.0,0],["2023-06-01",2600.0,2600.0,2600.0,2600.0,0],["2023-06-02",2700.0,2900.0,2700.0,2900.0,608600],["2023-06-05",2900.0,2900.0,2900.0,2900.0,0],["2023-06-06",2900.0,2900.0,2900.0,2900.0,0],["2023-06-07",2900.0,2900.0,2900.0,2900.0,0],["2023-06-08",2900.0,2900.0,2900.0,2900.0,0],["2023-06-09",3000.0,3300.0,3000.0,3300.0,96600],["2023-06-12",3200.0,3200.0,3200.0,3200.0,0],["2023-06-13",3200.0,3200.0,3200.0,3200.0,0],["2023-06-14",3200.0,3200.0,3200.0,3200.0,0],["2023-06-15",3200.0,3200.0,3200.0,3200.0,0],["2023-06-16",3600.0,3600.0,3300.0,3600.0,173100],["2023-06-19",3600.0,3600.0,3600.0,3600.0,0],["2023-06-20",3600.0,3600.0,3600.0,3600.0,0],["2023-06-21",3600.0,3600.0,3600.0,3600.0,0],["2023-06-22",3600.0,3600.0,3600.0,3600.0,0],["2023-06-23",4100.0,4100.0,3800.0,4100.0,217500],["2023-06-26",4000.0,4000.0,4000.0,4000.0,0],["2023-06-27",4000.0,4000.0,4000.0,4000.0,0],["2023-06-28",4000.0,4000.0,4000.0,4000.0,0],["2023-06-29",4000.0,4000.0,4000.0,4000.0,0],["2023-06-30",4400.0,4500.0,3800.0,4200.0,143200],["2023-07-03",4000.0,4000.0,4000.0,4000.0,0],["2023-07-04",4000.0,4000.0,4000.0,4000.0,0],["2023-07-05",4000.0,4000.0,4000.0,4000.0,0],["2023-07-06",4000.0,4000.0,4000.0,4000.0,0],["2023-07-07",3900.0,4000.0,3600.0,3900.0,92300],["2023-07-10",3900.0,3900.0,3900.0,3900.0,0],["2023-07-11",3900.0,3900.0,3900.0,3900.0,0],["2023-07-12",3900.0,3900.0,3900.0,3900.0,0],["2023-07-13",3900.0,3900.0,3900.0,3900.0,0],["2023-07-14",3900.0,3900.0,3600.0,3600.0,87800],["2023-07-17",3700.0,3700.0,3700.0,3700.0,0],["2023-07-18",3700.0,3700.0,3700.0,3700.0,0],["2023-07-19",3700.0,3700.0,3700.0,3700.0,0],["2023-07-20",3700.0,3700.0,3700.0,3700.0,0],["2023-07-21",4000.0,4000.0,3600.0,3800.0,77100],["2023-07-24",3700.0,3700.0,3700.0,3700.0,0],["2023-07-25",3700.0,3700.0,3700.0,3700.0,0],["2023-07-26",3700.0,3700.0,3700.0,3700.0,0],["2023-07-27",3700.0,3700.0,3700.0,3700.0,0],["2023-07-28",3800.0,3800.0,3600.0,3600.0,57900],["2023-07-31",3600.0,3600.0,3600.0,3600.0,0],["2023-08-01",3600.0,3600.0,3600.0,3600.0,0],["2023-08-02",3600.0,3600.0,3600.0,3600.0,0],["2023-08-03",3600.0,3600.0,3600.0,3600.0,0],["2023-08-04",4100.0,4100.0,3700.0,3700.0,222100],["2023-08-07",3900.0,3900.0,3900.0,3900.0,0],["2023-08-08",3900.0,3900.0,3900.0,3900.0,0],["2023-08-09",3900.0,3900.0,3900.0,3900.0,0],["2023-08-10",3900.0,3900.0,3900.0,3900.0,0],["2023-08-11",3900.0,4000.0,3500.0,3500.0,80300],["2023-08-14",3700.0,3700.0,3700.0,3700.0,0],["2023-08-15",3700.0,3700.0,3700.0,3700.0,0],["2023-08-16",3700.0,3700.0,3700.0,3700.0,0],["2023-08-17",3700.0,3700.0,3700.0,3700.0,0],["2023-08-18",3400.0,3600.0,3200.0,3400.0,41400],["2023-08-21",3400.0,3400.0,3400.0,3400.0,0],["2023-08-22",3400.0,3400.0,3400.0,3400.0,0],["2023-08-23",3400.0,3400.0,3400.0,3400.0,0],["2023-08-24",3400.0,3400.0,3400.0,3400.0,0],["2023-08-25",3400.0,3500.0,3200.0,3400.0,31700],["2023-08-28",3300.0,3300.0,3300.0,3300.0,0],["2023-08-29",3300.0,3300.0,3300.0,3300.0,0],["2023-08-30",3300.0,3300.0,3300.0,3300.0,0],["2023-08-31",3300.0,3300.0,3300.0,3300.0,0],["2023-09-05",3300.0,3300.0,3300.0,3300.0,0],["2023-09-06",3300.0,3300.0,3300.0,3300.0,0],["2023-09-07",3300.0,3300.0,3300.0,3300.0,0],["2023-09-08",3300.0,3500.0,3300.0,3400.0,252600],["2023-09-11",3300.0,3300.0,3300.0,3300.0,0],["2023-09-12",3300.0,3300.0,3300.0,3300.0,0],["2023-09-13",3300.0,3300.0,3300.0,3300.0,0],["2023-09-14",3300.0,3300.0,3300.0,3300.0,0],["2023-09-15",3500.0,3500.0,3000.0,3200.0,76000],["2023-09-18",3200.0,3200.0,3200.0,3200.0,0],["2023-09-19",3200.0,3200.0,3200.0,3200.0,0],["2023-09-20",3200.0,3200.0,3200.0,3200.0,0],["2023-09-21",3200.0,3200.0,3200.0,3200.0,0],["2023-09-22",2900.0,3400.0,2900.0,3400.0,45500],["2023-09-25",3000.0,3000.0,3000.0,3000.0,0],["2023-09-26",3000.0,3000.0,3000.0,3000.0,0],["2023-09-27",3000.0,3000.0,3000.0,3000.0,0],["2023-09-28",3000.0,3000.0,3000.0,3000.0,0],["2023-09-29",3200.0,3300.0,3000.0,3000.0,31600],["2023-10-02",3100.0,3100.0,3100.0,3100.0,0],["2023-10-03",3100.0,3100.0,3100.0,3100.0,0],["2023-10-04",3100.0,3100.0,3100.0,3100.0,0],["2023-10-05",3100.0,3100.0,3100.0,3100.0,0],["2023-10-06",3400.0,3500.0,3100.0,3200.0,1198900],["2023-10-09",3200.0,3200.0,3200.0,3200.0,0],["2023-10-10",3200.0,3200.0,3200.0,3200.0,0],["2023-10-11",3200.0,3200.0,3200.0,3200.0,0],["2023-10-12",3200.0,3200.0,3200.0,3200.0,0],["2023-10-13",3400.0,3400.0,3000.0,3200.0,65700],["2023-10-16",3100.0,3100.0,3100.0,3100.0,0],["2023-10-17",3100.0,3100.0,3100.0,3100.0,0],["2023-10-18",3100.0,3100.0,3100.0,3100.0,0],["2023-10-19",3100.0,3100.0,3100.0,3100.0,0],["2023-10-20",3300.0,3500.0,2900.0,3100.0,39000],["2023-10-23",3000.0,3000.0,3000.0,3000.0,0],["2023-10-24",3000.0,3000.0,3000.0,3000.0,0],["2023-10-25",3000.0,3000.0,3000.0,3000.0,0],["2023-10-26",3000.0,3000.0,3000.0,3000.0,0],["2023-10-27",2900.0,3000.0,2700.0,3000.0,78900],["2023-10-30",3000.0,3000.0,3000.0,3000.0,0],["2023-10-31",3000.0,3000.0,3000.0,3000.0,0],["2023-11-01",3000.0,3000.0,3000.0,3000.0,0],["2023-11-02",3000.0,3000.0,3000.0,3000.0,0],["2023-11-03",3100.0,3100.0,2700.0,2700.0,66900],["2023-11-06",2700.0,2700.0,2700.0,2700.0,0],["2023-11-07",2700.0,2700.0,2700.0,2700.0,0],["2023-11-08",2700.0,2700.0,2700.0,2700.0,0],["2023-11-09",2700.0,2700.0,2700.0,2700.0,0],["2023-11-10",2800.0,3000.0,2800.0,3000.0,69200],["2023-11-13",2900.0,2900.0,2900.0,2900.0,0],["2023-11-14",2900.0,2900.0,2900.0,2900.0,0],["2023-11-15",2900.0,2900.0,2900.0,2900.0,0],["2023-11-16",2900.0,2900.0,2900.0,2900.0,0],["2023-11-17",3000.0,3000.0,2800.0,2900.0,33100],["2023-11-20",2900.0,2900.0,2900.0,2900.0,0],["2023-11-21",2900.0,2900.0,2900.0,2900.0,0],["2023-11-22",2900.0,2900.0,2900.0,2900.0,0],["2023-11-23",2900.0,2900.0,2900.0,2900.0,0],["2023-11-24",3000.0,3000.0,2800.0,2900.0,15400],["2023-11-27",2900.0,2900.0,2900.0,2900.0,0],["2023-11-28",2900.0,2900.0,2900.0,2900.0,0],["2023-11-29",2900.0,2900.0,2900.0,2900.0,0],["2023-11-30",2900.0,2900.0,2900.0,2900.0,0],["2023-12-01",2900.0,3000.0,2800.0,2800.0,16200],["2023-12-04",2900.0,2900.0,2900.0,2900.0,0],["2023-12-05",2900.0,2900.0,2900.0,2900.0,0],["2023-12-06",2900.0,2900.0,2900.0,2900.0,0],["2023-12-07",2900.0,2900.0,2900.0,2900.0,0],["2023-12-08",3000.0,3000.0,2600.0,2800.0,37900],["2023-12-11",2800.0,2800.0,2800.0,2800.0,0],["2023-12-12",2800.0,2800.0,2800.0,2800.0,0],["2023-12-13",2800.0,2800.0,2800.0,2800.0,0],["2023-12-14",2800.0,2800.0,2800.0,2800.0,0],["2023-12-15",2800.0,3000.0,2600.0,2600.0,56400],["2023-12-18",2600.0,2600.0,2600.0,2600.0,0],["2023-12-19",2600.0,2600.0,2600.0,2600.0,0],["2023-12-20",2600.0,2600.0,2600.0,2600.0,0],["2023-12-21",2600.0,2600.0,2600.0,2600.0,0],["2023-12-22",2600.0,2800.0,2600.0,2800.0,13500],["2023-12-25",2700.0,2700.0,2700.0,2700.0,0],["2023-12-26",2700.0,2700.0,2700.0,2700.0,0],["2023-12-27",2700.0,2700.0,2700.0,2700.0,0],["2023-12-28",2700.0,2700.0,2700.0,2700.0,0],["2023-12-29",2800.0,2800.0,2600.0,2600.0,19300],["2024-01-02",2600.0,2600.0,2600.0,2600.0,0],["2024-01-03",2600.0,2600.0,2600.0,2600.0,0],["2024-01-04",2600.0,2600.0,2600.0,2600.0,0],["2024-01-05",2600.0,2700.0,2600.0,2700.0,12700],["2024-01-08",2600.0,2600.0,2600.0,2600.0,0],["2024-01-09",2600.0,2600.0,2600.0,2600.0,0],["2024-01-10",2600.0,2600.0,2600.0,2600.0,0],["2024-01-11",2600.0,2600.0,2600.0,2600.0,0],["2024-01-12",2600.0,2900.0,2600.0,2900.0,83200],["2024-01-15",2800.0,2800.0,2800.0,2800.0,0],["2024-01-16",2800.0,2800.0,2800.0,2800.0,0],["2024-01-17",2800.0,2800.0,2800.0,2800.0,0],["2024-01-18",2800.0,2800.0,2800.0,2800.0,0],["2024-01-19",3100.0,3100.0,2900.0,3000.0,49600],["2024-01-22",3000.0,3000.0,3000.0,3000.0,0],["2024-01-23",3000.0,3000.0,3000.0,3000.0,0],["2024-01-24",3000.0,3000.0,3000.0,3000.0,0],["2024-01-25",3000.0,3000.0,3000.0,3000.0,0],["2024-01-26",3000.0,3200.0,3000.0,3000.0,71300],["2024-01-29",3100.0,3100.0,3100.0,3100.0,0],["2024-01-30",3100.0,3100.0,3100.0,3100.0,0],["2024-01-31",3100.0,3100.0,3100.0,3100.0,0],["2024-02-01",3100.0,3100.0,3100.0,3100.0,0],["2024-02-02",3100.0,3100.0,2800.0,3000.0,29400],["2024-02-05",3000.0,3000.0,3000.0,3000.0,0],["2024-02-06",3000.0,3000.0,3000.0,3000.0,0],["2024-02-07",3000.0,3000.0,3000.0,3000.0,0],["2024-02-15",3000.0,3000.0,3000.0,3000.0,0],["2024-02-16",3100.0,3100.0,2900.0,3000.0,19600],["2024-02-19",3000.0,3000.0,3000.0,3000.0,0],["2024-02-20",3000.0,3000.0,3000.0,3000.0,0],["2024-02-21",3000.0,3000.0,3000.0,3000.0,0],["2024-02-22",3000.0,3000.0,3000.0,3000.0,0],["2024-02-23",3000.0,3100.0,2900.0,3000.0,56300],["2024-02-26",3000.0,3000.0,3000.0,3000.0,0],["2024-02-27",3000.0,3000.0,3000.0,3000.0,0],["2024-02-28",3000.0,3000.0,3000.0,3000.0,0],["2024-02-29",3000.0,3000.0,3000.0,3000.0,0],["2024-03-01",3000.0,3000.0,2700.0,2800.0,64400],["2024-03-04",2800.0,2800.0,2800.0,2800.0,0],["2024-03-05",2800.0,2800.0,2800.0,2800.0,0],["2024-03-06",2800.0,2800.0,2800.0,2800.0,0],["2024-03-07",2800.0,2800.0,2800.0,2800.0,0],["2024-03-08",2900.0,3000.0,2800.0,2900.0,21000],["2024-03-11",2800.0,2800.0,2800.0,2800.0,0],["2024-03-12",2800.0,2800.0,2800.0,2800.0,0],["2024-03-13",2800.0,2800.0,2800.0,2800.0,0],["2024-03-14",2800.0,2800.0,2800.0,2800.0,0],["2024-03-15",3000.0,3000.0,2700.0,2800.0,115400],["2024-03-18",2800.0,2800.0,2800.0,2800.0,0],["2024-03-19",2800.0,2800.0,2800.0,2800.0,0],["2024-03-20",2800.0,2800.0,2800.0,2800.0,0],["2024-03-21",2800.0,2800.0,2800.0,2800.0,0],["2024-03-22",2900.0,2900.0,2700.0,2800.0,22700],["2024-03-25",2700.0,2700.0,2700.0,2700.0,0],["2024-03-26",2700.0,2700.0,2700.0,2700.0,0],["2024-03-27",2700.0,2700.0,2700.0,2700.0,0],["2024-03-28",2700.0,2700.0,2700.0,2700.0,0],["2024-03-29",2900.0,3000.0,2700.0,2800.0,33100],["2024-04-01",2900.0,2900.0,2900.0,2900.0,0],["2024-04-02",2900.0,2900.0,2900.0,2900.0,0],["2024-04-03",2900.0,2900.0,2900.0,2900.0,0],["2024-04-04",2900.0,2900.0,2900.0,2900.0,0],["2024-04-05",2900.0,3100.0,2800.0,3100.0,72000],["2024-04-08",2900.0,2900.0,2900.0,2900.0,0],["2024-04-09",2900.0,2900.0,2900.0,2900.0,0],["2024-04-10",2900.0,2900.0,2900.0,2900.0,0],["2024-04-11",2900.0,2900.0,2900.0,2900.0,0],["2024-04-12",2900.0,3000.0,2800.0,2900.0,145900],["2024-04-15",2800.0,2800.0,2800.0,2800.0,0],["2024-04-16",2800.0,2800.0,2800.0,2800.0,0],["2024-04-17",2800.0,2800.0,2800.0,2800.0,0],["2024-04-19",2800.0,2900.0,2700.0,2900.0,33400],["2024-04-22",2800.0,2800.0,2800.0,2800.0,0],["2024-04-23",2800.0,2800.0,2800.0,2800.0,0],["2024-04-24",2800.0,2800.0,2800.0,2800.0,0],["2024-04-25",2800.0,2800.0,2800.0,2800.0,0],["2024-04-26",2800.0,2800.0,2500.0,2800.0,69400],["2024-05-02",2700.0,2700.0,2700.0,2700.0,0],["2024-05-03",2700.0,3000.0,2700.0,2800.0,93100],["2024-05-06",2800.0,2800.0,2800.0,2800.0,0],["2024-05-07",2800.0,2800.0,2800.0,2800.0,0],["2024-05-08",2800.0,2800.0,2800.0,2800.0,0],["2024-05-09",2800.0,2800.0,2800.0,2800.0,0],["2024-05-10",2800.0,2800.0,2500.0,2600.0,72500],["2024-05-13",2600.0,2600.0,2600.0,2600.0,0],["2024-05-14",2600.0,2600.0,2600.0,2600.0,0],["2024-05-15",2600.0,2600.0,2600.0,2600.0,0],["2024-05-16",2600.0,2600.0,2600.0,2600.0,0],["2024-05-17",2700.0,2700.0,2500.0,2600.0,46000],["2024-05-20",2600.0,2600.0,2600.0,2600.0,0],["2024-05-21",2600.0,2600.0,2600.0,2600.0,0],["2024-05-22",2600.0,2600.0,2600.0,2600.0,0],["2024-05-23",2600.0,2600.0,2600.0,2600.0,0],["2024-05-24",2700.0,2900.0,2600.0,2600.0,47600],["2024-05-27",2700.0,2700.0,2700.0,2700.0,0],["2024-05-28",2700.0,2700.0,2700.0,2700.0,0],["2024-05-29",2700.0,2700.0,2700.0,2700.0,0],["2024-05-30",2700.0,2700.0,2700.0,2700.0,0],["2024-05-31",3100.0,3100.0,2600.0,2700.0,62800],["2024-06-03",2600.0,2600.0,2600.0,2600.0,0],["2024-06-04",2600.0,2600.0,2600.0,2600.0,0],["2024-06-05",2600.0,2600.0,2600.0,2600.0,0],["2024-06-06",2600.0,2600.0,2600.0,2600.0,0],["2024-06-07",2600.0,2800.0,2600.0,2800.0,35700],["2024-06-10",2700.0,2700.0,2700.0,2700.0,0],["2024-06-11",2700.0,2700.0,2700.0,2700.0,0],["2024-06-12",2700.0,2700.0,2700.0,2700.0,0],["2024-06-13",2700.0,2700.0,2700.0,2700.0,0],["2024-06-14",2800.0,3100.0,2800.0,3100.0,292200],["2024-06-17",3100.0,3100.0,3100.0,3100.0,0],["2024-06-18",3100.0,3100.0,3100.0,3100.0,0],["2024-06-19",3100.0,3100.0,3100.0,3100.0,0],["2024-06-20",3100.0,3100.0,3100.0,3100.0,0],["2024-06-21",3500.0,3500.0,3500.0,3500.0,164900],["2024-06-24",3500.0,3500.0,3500.0,3500.0,0],["2024-06-25",3500.0,3500.0,3500.0,3500.0,0],["2024-06-26",3500.0,3500.0,3500.0,3500.0,0],["2024-06-27",3500.0,3500.0,3500.0,3500.0,0],["2024-06-28",4000.0,4000.0,3800.0,4000.0,679800],["2024-07-01",4000.0,4000.0,4000.0,4000.0,0],["2024-07-02",4000.0,4000.0,4000.0,4000.0,0],["2024-07-03",4000.0,4000.0,4000.0,4000.0,0],["2024-07-04",4000.0,4000.0,4000.0,4000.0,0],["2024-07-05",4200.0,4200.0,3400.0,3400.0,395100],["2024-07-08",3500.0,3500.0,3500.0,3500.0,0],["2024-07-09",3500.0,3500.0,3500.0,3500.0,0],["2024-07-10",3500.0,3500.0,3500.0,3500.0,0],["2024-07-11",3500.0,3500.0,3500.0,3500.0,0],["2024-07-12",3200.0,3600.0,3100.0,3300.0,210400],["2024-07-15",3300.0,3300.0,3300.0,3300.0,0],["2024-07-16",3300.0,3300.0,3300.0,3300.0,0],["2024-07-17",3300.0,3300.0,3300.0,3300.0,0],["2024-07-18",3300.0,3300.0,3300.0,3300.0,0],["2024-07-19",3100.0,3200.0,2900.0,2900.0,135400],["2024-07-22",3000.0,3000.0,3000.0,3000.0,0],["2024-07-23",3000.0,3000.0,3000.0,3000.0,0],["2024-07-24",3000.0,3000.0,3000.0,3000.0,0],["2024-07-25",3000.0,3000.0,3000.0,3000.0,0],["2024-07-26",3000.0,3100.0,2900.0,3000.0,32000],["2024-07-29",3000.0,3000.0,3000.0,3000.0,0],["2024-07-30",3000.0,3000.0,3000.0,3000.0,0],["2024-07-31",3000.0,3000.0,3000.0,3000.0,0],["2024-08-01",3000.0,3000.0,3000.0,3000.0,0],["2024-08-02",3000.0,3100.0,2900.0,2900.0,23100],["2024-08-05",2900.0,2900.0,2900.0,2900.0,0],["2024-08-06",2900.0,2900.0,2900.0,2900.0,0],["2024-08-07",2900.0,2900.0,2900.0,2900.0,0],["2024-08-08",2900.0,2900.0,2900.0,2900.0,0],["2024-08-09",2900.0,2900.0,2700.0,2800.0,45600],["2024-08-12",2800.0,2800.0,2800.0,2800.0,0],["2024-08-13",2800.0,2800.0,2800.0,2800.0,0],["2024-08-14",2800.0,2800.0,2800.0,2800.0,0],["2024-08-15",2800.0,2800.0,2800.0,2800.0,0],["2024-08-16",2700.0,3000.0,2700.0,2900.0,73800],["2024-08-19",2900.0,2900.0,2900.0,2900.0,0],["2024-08-20",2900.0,2900.0,2900.0,2900.0,0],["2024-08-21",2900.0,2900.0,2900.0,2900.0,0],["2024-08-22",2900.0,2900.0,2900.0,2900.0,0],["2024-08-23",3000.0,3100.0,2800.0,2800.0,38500],["2024-08-26",2800.0,2800.0,2800.0,2800.0,0],["2024-08-27",2800.0,2800.0,2800.0,2800.0,0],["2024-08-28",2800.0,2800.0,2800.0,2800.0,0],["2024-08-29",2800.0,2800.0,2800.0,2800.0,0],["2024-08-30",2800.0,3000.0,2800.0,2900.0,24000],["2024-09-04",2900.0,2900.0,2900.0,2900.0,0],["2024-09-05",2900.0,2900.0,2900.0,2900.0,0],["2024-09-06",2900.0,2900.0,2800.0,2900.0,22300],["2024-09-09",2900.0,2900.0,2900.0,2900.0,0],["2024-09-10",2900.0,2900.0,2900.0,2900.0,0],["2024-09-11",2900.0,2900.0,2900.0,2900.0,0],["2024-09-12",2900.0,2900.0,2900.0,2900.0,0],["2024-09-13",2800.0,2900.0,2800.0,2800.0,47000],["2024-09-16",2800.0,2800.0,2800.0,2800.0,0],["2024-09-17",2800.0,2800.0,2800.0,2800.0,0],["2024-09-18",2800.0,2800.0,2800.0,2800.0,0],["2024-09-19",2800.0,2800.0,2800.0,2800.0,0],["2024-09-20",3000.0,3000.0,2800.0,2900.0,75700],["2024-09-23",2800.0,2800.0,2800.0,2800.0,0],["2024-09-24",2800.0,2800.0,2800.0,2800.0,0],["2024-09-25",2800.0,2800.0,2800.0,2800.0,0],["2024-09-26",2800.0,2800.0,2800.0,2800.0,0],["2024-09-27",2900.0,3200.0,2900.0,3200.0,175900],["2024-09-30",3100.0,3100.0,3100.0,3100.0,0],["2024-10-01",3100.0,3100.0,3100.0,3100.0,0],["2024-10-02",3100.0,3100.0,3100.0,3100.0,0],["2024-10-03",3100.0,3100.0,3100.0,3100.0,0],["2024-10-04",3100.0,3200.0,2900.0,3000.0,37500],["2024-10-07",3000.0,3000.0,3000.0,3000.0,0],["2024-10-08",3000.0,3000.0,3000.0,3000.0,0],["2024-10-09",3000.0,3000.0,3000.0,3000.0,0],["2024-10-10",3000.0,3000.0,3000.0,3000.0,0],["2024-10-11",3200.0,3200.0,3000.0,3000.0,49200],["2024-10-14",3100.0,3100.0,3100.0,3100.0,0],["2024-10-15",3100.0,3100.0,3100.0,3100.0,0],["2024-10-16",3100.0,3100.0,3100.0,3100.0,0],["2024-10-17",3100.0,3100.0,3100.0,3100.0,0],["2024-10-18",3000.0,3100.0,2900.0,3000.0,68700],["2024-10-21",3000.0,3000.0,3000.0,3000.0,0],["2024-10-22",3000.0,3000.0,3000.0,3000.0,0],["2024-10-23",3000.0,3000.0,3000.0,3000.0,0],["2024-10-24",3000.0,3000.0,3000.0,3000.0,0],["2024-10-25",3200.0,3200.0,2800.0,2800.0,18400],["2024-10-28",2900.0,2900.0,2900.0,2900.0,0],["2024-10-29",2900.0,2900.0,2900.0,2900.0,0],["2024-10-30",2900.0,2900.0,2900.0,2900.0,0],["2024-10-31",2900.0,2900.0,2900.0,2900.0,0],["2024-11-01",2900.0,2900.0,2800.0,2800.0,23400],["2024-11-04",2900.0,2900.0,2900.0,2900.0,0],["2024-11-05",2900.0,2900.0,2900.0,2900.0,0],["2024-11-06",2900.0,2900.0,2900.0,2900.0,0],["2024-11-07",2900.0,2900.0,2900.0,2900.0,0],["2024-11-08",3000.0,3300.0,2900.0,3000.0,558000],["2024-11-11",3000.0,3000.0,3000.0,3000.0,0],["2024-11-12",3000.0,3000.0,3000.0,3000.0,0],["2024-11-13",3000.0,3000.0,3000.0,3000.0,0],["2024-11-14",3000.0,3000.0,3000.0,3000.0,0],["2024-11-15",3000.0,3000.0,2800.0,3000.0,144900],["2024-11-18",3000.0,3000.0,3000.0,3000.0,0],["2024-11-19",3000.0,3000.0,3000.0,3000.0,0],["2024-11-20",3000.0,3000.0,3000.0,3000.0,0],["2024-11-21",3000.0,3000.0,3000.0,3000.0,0],["2024-11-22",2900.0,3000.0,2900.0,2900.0,72400],["2024-11-25",2900.0,2900.0,2900.0,2900.0,0],["2024-11-26",2900.0,2900.0,2900.0,2900.0,0],["2024-11-27",2900.0,2900.0,2900.0,2900.0,0],["2024-11-28",2900.0,2900.0,2900.0,2900.0,0],["2024-11-29",2900.0,2900.0,2700.0,2800.0,58100],["2024-12-02",2800.0,2800.0,2800.0,2800.0,0],["2024-12-03",2800.0,2800.0,2800.0,2800.0,0],["2024-12-04",2800.0,2800.0,2800.0,2800.0,0],["2024-12-05",2800.0,2800.0,2800.0,2800.0,0],["2024-12-06",2800.0,2900.0,2800.0,2800.0,99500],["2024-12-09",2800.0,2800.0,2800.0,2800.0,0],["2024-12-10",2800.0,2800.0,2800.0,2800.0,0],["2024-12-11",2800.0,2800.0,2800.0,2800.0,0],["2024-12-12",2800.0,2800.0,2800.0,2800.0,0],["2024-12-13",2800.0,2800.0,2700.0,2700.0,59200],["2024-12-16",2800.0,2800.0,2800.0,2800.0,0],["2024-12-17",2800.0,2800.0,2800.0,2800.0,0],["2024-12-18",2800.0,2800.0,2800.0,2800.0,0],["2024-12-19",2800.0,2800.0,2800.0,2800.0,0],["2024-12-20",2800.0,2900.0,2700.0,2800.0,128100],["2024-12-23",2800.0,2800.0,2800.0,2800.0,0],["2024-12-24",2800.0,2800.0,2800.0,2800.0,0],["2024-12-25",2800.0,2800.0,2800.0,2800.0,0],["2024-12-26",2800.0,2800.0,2800.0,2800.0,0],["2024-12-27",2900.0,2900.0,2700.0,2800.0,72500],["2024-12-30",2800.0,2800.0,2800.0,2800.0,0],["2024-12-31",2800.0,2800.0,2800.0,2800.0,0],["2025-01-02",2800.0,2800.0,2800.0,2800.0,0],["2025-01-03",2900.0,2900.0,2700.0,2800.0,53100],["2025-01-06",2800.0,2800.0,2800.0,2800.0,0],["2025-01-07",2800.0,2800.0,2800.0,2800.0,0],["2025-01-08",2800.0,2800.0,2800.0,2800.0,0],["2025-01-09",2800.0,2800.0,2800.0,2800.0,0],["2025-01-10",2700.0,2900.0,2700.0,2900.0,160700],["2025-01-13",2900.0,2900.0,2900.0,2900.0,0],["2025-01-14",2900.0,2900.0,2900.0,2900.0,0],["2025-01-15",2900.0,2900.0,2900.0,2900.0,0],["2025-01-16",2900.0,2900.0,2900.0,2900.0,0],["2025-01-17",3000.0,3000.0,2900.0,2900.0,24800],["2025-01-20",3000.0,3000.0,3000.0,3000.0,0],["2025-01-21",3000.0,3000.0,3000.0,3000.0,0],["2025-01-22",3000.0,3000.0,3000.0,3000.0,0],["2025-01-23",3000.0,3000.0,3000.0,3000.0,0],["2025-01-24",2900.0,3200.0,2900.0,3000.0,153700],["2025-02-03",3000.0,3000.0,3000.0,3000.0,0],["2025-02-04",3000.0,3000.0,3000.0,3000.0,0],["2025-02-05",3000.0,3000.0,3000.0,3000.0,0],["2025-02-06",3000.0,3000.0,3000.0,3000.0,0],["2025-02-07",3400.0,3400.0,3200.0,3400.0,187500],["2025-02-10",3400.0,3400.0,3400.0,3400.0,0],["2025-02-11",3400.0,3400.0,3400.0,3400.0,0],["2025-02-12",3400.0,3400.0,3400.0,3400.0,0],["2025-02-13",3400.0,3400.0,3400.0,3400.0,0],["2025-02-14",3700.0,3900.0,3700.0,3900.0,430600],["2025-02-17",3900.0,3900.0,3900.0,3900.0,0],["2025-02-18",3900.0,3900.0,3900.0,3900.0,0],["2025-02-19",3900.0,3900.0,3900.0,3900.0,0],["2025-02-20",3900.0,3900.0,3900.0,3900.0,0],["2025-02-21",3900.0,4300.0,3900.0,3900.0,401500],["2025-02-24",4100.0,4100.0,4100.0,4100.0,0],["2025-02-25",4100.0,4100.0,4100.0,4100.0,0],["2025-02-26",4100.0,4100.0,4100.0,4100.0,0],["2025-02-27",4100.0,4100.0,4100.0,4100.0,0],["2025-02-28",4000.0,4000.0,3600.0,3700.0,181800],["2025-03-03",3700.0,3700.0,3700.0,3700.0,0],["2025-03-04",3700.0,3700.0,3700.0,3700.0,0],["2025-03-05",3700.0,3700.0,3700.0,3700.0,0],["2025-03-06",3700.0,3700.0,3700.0,3700.0,0],["2025-03-07",3700.0,3700.0,3200.0,3300.0,346000],["2025-03-10",3300.0,3300.0,3300.0,3300.0,0],["2025-03-11",3300.0,3300.0,3300.0,3300.0,0],["2025-03-12",3300.0,3300.0,3300.0,3300.0,0],["2025-03-13",3300.0,3300.0,3300.0,3300.0,0],["2025-03-14",3300.0,3400.0,3300.0,3300.0,37800],["2025-03-17",3300.0,3300.0,3300.0,3300.0,0],["2025-03-18",3300.0,3300.0,3300.0,3300.0,0],["2025-03-19",3300.0,3300.0,3300.0,3300.0,0],["2025-03-20",3300.0,3300.0,3300.0,3300.0,0],["2025-03-21",3300.0,3400.0,3200.0,3200.0,67300],["2025-03-24",3300.0,3300.0,3300.0,3300.0,0],["2025-03-25",3300.0,3300.0,3300.0,3300.0,0],["2025-03-26",3300.0,3300.0,3300.0,3300.0,0],["2025-03-27",3300.0,3300.0,3300.0,3300.0,0],["2025-03-28",3300.0,3500.0,3300.0,3400.0,94500],["2025-03-31",3400.0,3400.0,3400.0,3400.0,0],["2025-04-01",3400.0,3400.0,3400.0,3400.0,0],["2025-04-02",3400.0,3400.0,3400.0,3400.0,0],["2025-04-03",3400.0,3400.0,3400.0,3400.0,0],["2025-04-04",3000.0,3100.0,2900.0,2900.0,364600],["2025-04-08",2900.0,2900.0,2900.0,2900.0,0],["2025-04-09",2900.0,2900.0,2900.0,2900.0,0],["2025-04-10",2900.0,2900.0,2900.0,2900.0,0],["2025-04-11",3100.0,3300.0,2800.0,3200.0,688100],["2025-04-14",3100.0,3100.0,3100.0,3100.0,0],["2025-04-15",3100.0,3100.0,3100.0,3100.0,0],["2025-04-16",3100.0,3100.0,3100.0,3100.0,0],["2025-04-17",3100.0,3100.0,3100.0,3100.0,0],["2025-04-18",3200.0,3500.0,3200.0,3400.0,461600],["2025-04-21",3500.0,3500.0,3500.0,3500.0,0],["2025-04-22",3500.0,3500.0,3500.0,3500.0,0],["2025-04-23",3500.0,3500.0,3500.0,3500.0,0],["2025-04-24",3500.0,3500.0,3500.0,3500.0,0],["2025-04-25",3000.0,3900.0,3000.0,3600.0,379900],["2025-04-28",3600.0,3600.0,3600.0,3600.0,0],["2025-04-29",3600.0,3600.0,3600.0,3600.0,0],["2025-05-05",3600.0,3600.0,3600.0,3600.0,0],["2025-05-06",3600.0,3600.0,3600.0,3600.0,0],["2025-05-07",3600.0,3600.0,3600.0,3600.0,0],["2025-05-08",3600.0,3600.0,3600.0,3600.0,0],["2025-05-09",3600.0,4000.0,3600.0,3800.0,98600],["2025-05-12",3900.0,3900.0,3900.0,3900.0,0],["2025-05-13",3900.0,3900.0,3900.0,3900.0,0],["2025-05-14",3900.0,3900.0,3900.0,3900.0,0],["2025-05-15",3900.0,3900.0,3900.0,3900.0,0],["2025-05-16",4000.0,4000.0,3700.0,3800.0,127400],["2025-05-19",3800.0,3800.0,3800.0,3800.0,0],["2025-05-20",3800.0,3800.0,3800.0,3800.0,0],["2025-05-21",3800.0,3800.0,3800.0,3800.0,0],["2025-05-22",3800.0,3800.0,3800.0,3800.0,0],["2025-05-23",3800.0,3900.0,3500.0,3700.0,31000],["2025-05-26",3700.0,3700.0,3700.0,3700.0,0],["2025-05-27",3700.0,3700.0,3700.0,3700.0,0],["2025-05-28",3700.0,3700.0,3700.0,3700.0,0],["2025-05-29",3700.0,3700.0,3700.0,3700.0,0],["2025-05-30",3700.0,3800.0,3500.0,3500.0,45900],["2025-06-02",3600.0,3600.0,3600.0,3600.0,0],["2025-06-03",3600.0,3600.0,3600.0,3600.0,0],["2025-06-04",3600.0,3600.0,3600.0,3600.0,0],["2025-06-05",3600.0,3600.0,3600.0,3600.0,0],["2025-06-06",3600.0,3600.0,3400.0,3400.0,47100],["2025-06-09",3500.0,3500.0,3500.0,3500.0,0],["2025-06-10",3500.0,3500.0,3500.0,3500.0,0],["2025-06-11",3500.0,3500.0,3500.0,3500.0,0],["2025-06-12",3500.0,3500.0,3500.0,3500.0,0],["2025-06-13",3400.0,3500.0,3300.0,3500.0,44400],["2025-06-16",3300.0,3300.0,3300.0,3300.0,0],["2025-06-17",3300.0,3300.0,3300.0,3300.0,0],["2025-06-18",3300.0,3300.0,3300.0,3300.0,0],["2025-06-19",3300.0,3300.0,3300.0,3300.0,0],["2025-06-20",3400.0,3600.0,3400.0,3600.0,100000],["2025-06-23",3500.0,3500.0,3500.0,3500.0,0],["2025-06-24",3500.0,3500.0,3500.0,3500.0,0],["2025-06-25",3500.0,3500.0,3500.0,3500.0,0],["2025-06-26",3500.0,3500.0,3500.0,3500.0,0],["2025-06-27",3500.0,3600.0,3400.0,3500.0,146800],["2025-06-30",3500.0,3500.0,3500.0,3500.0,0],["2025-07-01",3500.0,3500.0,3500.0,3500.0,0],["2025-07-02",3500.0,3500.0,3500.0,3500.0,0],["2025-07-03",3500.0,3500.0,3500.0,3500.0,0],["2025-07-04",3500.0,3600.0,3500.0,3600.0,227900],["2025-07-07",3500.0,3500.0,3500.0,3500.0,0],["2025-07-08",3500.0,3500.0,3500.0,3500.0,0],["2025-07-09",3500.0,3500.0,3500.0,3500.0,0],["2025-07-10",3500.0,3500.0,3500.0,3500.0,0],["2025-07-11",3500.0,3600.0,3000.0,3300.0,539400],["2025-07-14",3200.0,3200.0,3200.0,3200.0,0],["2025-07-15",3200.0,3200.0,3200.0,3200.0,0],["2025-07-16",3200.0,3200.0,3200.0,3200.0,0],["2025-07-17",3200.0,3200.0,3200.0,3200.0,0],["2025-07-18",3200.0,3500.0,3200.0,3400.0,82300],["2025-07-21",3400.0,3400.0,3400.0,3400.0,0],["2025-07-22",3400.0,3400.0,3400.0,3400.0,0],["2025-07-23",3400.0,3400.0,3400.0,3400.0,0],["2025-07-24",3400.0,3400.0,3400.0,3400.0,0],["2025-07-25",3400.0,3800.0,3400.0,3800.0,260600],["2025-07-28",3700.0,3700.0,3700.0,3700.0,0],["2025-07-29",3700.0,3700.0,3700.0,3700.0,0],["2025-07-30",3700.0,3700.0,3700.0,3700.0,0],["2025-07-31",3700.0,3700.0,3700.0,3700.0,0],["2025-08-01",3700.0,3700.0,3400.0,3500.0,146600],["2025-08-04",3500.0,3500.0,3500.0,3500.0,0],["2025-08-05",3500.0,3500.0,3500.0,3500.0,0],["2025-08-06",3500.0,3500.0,3500.0,3500.0,0],["2025-08-07",3500.0,3500.0,3500.0,3500.0,0],["2025-08-08",3500.0,3600.0,3400.0,3500.0,224500],["2025-08-11",3500.0,3500.0,3500.0,3500.0,0],["2025-08-12",3500.0,3500.0,3500.0,3500.0,0],["2025-08-13",3500.0,3500.0,3500.0,3500.0,0],["2025-08-14",3500.0,3500.0,3500.0,3500.0,0],["2025-08-15",3600.0,3800.0,3600.0,3600.0,116900],["2025-08-18",3700.0,3700.0,3700.0,3700.0,0],["2025-08-19",3700.0,3700.0,3700.0,3700.0,0],["2025-08-20",3700.0,3700.0,3700.0,3700.0,0],["2025-08-21",3700.0,3700.0,3700.0,3700.0,0],["2025-08-22",3800.0,3800.0,3400.0,3400.0,190600],["2025-08-25",3500.0,3500.0,3500.0,3500.0,0],["2025-08-26",3500.0,3500.0,3500.0,3500.0,0],["2025-08-27",3500.0,3500.0,3500.0,3500.0,0],["2025-08-28",3500.0,3500.0,3500.0,3500.0,0],["2025-08-29",3500.0,3500.0,3400.0,3400.0,277700],["2025-09-03",3500.0,3500.0,3500.0,3500.0,0],["2025-09-04",3500.0,3500.0,3500.0,3500.0,0],["2025-09-05",3500.0,3500.0,3400.0,3400.0,79800],["2025-09-08",3500.0,3500.0,3500.0,3500.0,0],["2025-09-09",3500.0,3500.0,3500.0,3500.0,0],["2025-09-10",3500.0,3500.0,3500.0,3500.0,0],["2025-09-11",3500.0,3500.0,3500.0,3500.0,0],["2025-09-12",3600.0,3600.0,3400.0,3400.0,76400],["2025-09-15",3400.0,3400.0,3400.0,3400.0,0],["2025-09-16",3400.0,3400.0,3400.0,3400.0,0],["2025-09-17",3400.0,3400.0,3400.0,3400.0,0],["2025-09-18",3400.0,3400.0,3400.0,3400.0,0],["2025-09-19",3400.0,3400.0,3300.0,3400.0,47200],["2025-09-22",3300.0,3300.0,3300.0,3300.0,0],["2025-09-23",3300.0,3300.0,3300.0,3300.0,0],["2025-09-24",3300.0,3300.0,3300.0,3300.0,0],["2025-09-25",3300.0,3300.0,3300.0,3300.0,0],["2025-09-26",3500.0,3600.0,3400.0,3400.0,191200],["2025-09-29",3500.0,3500.0,3500.0,3500.0,0],["2025-09-30",3500.0,3500.0,3500.0,3500.0,0],["2025-10-01",3500.0,3500.0,3500.0,3500.0,0],["2025-10-02",3500.0,3500.0,3500.0,3500.0,0],["2025-10-03",3500.0,3500.0,3300.0,3400.0,57300],["2025-10-06",3400.0,3400.0,3400.0,3400.0,0],["2025-10-07",3400.0,3400.0,3400.0,3400.0,0],["2025-10-08",3400.0,3400.0,3400.0,3400.0,0],["2025-10-09",3400.0,3400.0,3400.0,3400.0,0],["2025-10-10",3400.0,3400.0,3000.0,3300.0,356800],["2025-10-13",3200.0,3200.0,3200.0,3200.0,0],["2025-10-14",3200.0,3200.0,3200.0,3200.0,0],["2025-10-15",3200.0,3200.0,3200.0,3200.0,0],["2025-10-16",3200.0,3200.0,3200.0,3200.0,0],["2025-10-17",3200.0,3200.0,2900.0,3100.0,369500],["2025-10-20",3000.0,3000.0,3000.0,3000.0,0],["2025-10-21",3000.0,3000.0,3000.0,3000.0,0],["2025-10-22",3000.0,3000.0,3000.0,3000.0,0],["2025-10-23",3000.0,3000.0,3000.0,3000.0,0],["2025-10-24",3000.0,3000.0,2900.0,2900.0,162500],["2025-10-27",2900.0,2900.0,2900.0,2900.0,0],["2025-10-28",2900.0,2900.0,2900.0,2900.0,0],["2025-10-29",2900.0,2900.0,2900.0,2900.0,0],["2025-10-30",2900.0,2900.0,2900.0,2900.0,0],["2025-10-31",3000.0,3300.0,3000.0,3300.0,245200],["2025-11-03",3300.0,3300.0,3300.0,3300.0,0],["2025-11-04",3300.0,3300.0,3300.0,3300.0,0],["2025-11-05",3300.0,3300.0,3300.0,3300.0,0],["2025-11-06",3300.0,3300.0,3300.0,3300.0,0],["2025-11-07",3500.0,3500.0,3100.0,3100.0,203300],["2025-11-10",3300.0,3300.0,3300.0,3300.0,0],["2025-11-11",3300.0,3300.0,3300.0,3300.0,0],["2025-11-12",3300.0,3300.0,3300.0,3300.0,0],["2025-11-13",3300.0,3300.0,3300.0,3300.0,0],["2025-11-14",3200.0,3300.0,3100.0,3100.0,143800],["2025-11-17",3100.0,3100.0,3100.0,3100.0,0],["2025-11-18",3100.0,3100.0,3100.0,3100.0,0],["2025-11-19",3100.0,3100.0,3100.0,3100.0,0],["2025-11-20",3100.0,3100.0,3100.0,3100.0,0],["2025-11-21",3300.0,3300.0,3100.0,3100.0,43900],["2025-11-24",3100.0,3100.0,3100.0,3100.0,0],["2025-11-25",3100.0,3100.0,3100.0,3100.0,0],["2025-11-26",3100.0,3100.0,3100.0,3100.0,0],["2025-11-27",3100.0,3100.0,3100.0,3100.0,0],["2025-11-28",3200.0,3200.0,3100.0,3100.0,13800],["2025-12-01",3100.0,3100.0,3100.0,3100.0,0],["2025-12-02",3100.0,3100.0,3100.0,3100.0,0],["2025-12-03",3100.0,3100.0,3100.0,3100.0,0],["2025-12-04",3100.0,3100.0,3100.0,3100.0,0],["2025-12-05",3200.0,3300.0,3100.0,3200.0,42000],["2025-12-08",3200.0,3200.0,3200.0,3200.0,0],["2025-12-09",3200.0,3200.0,3200.0,3200.0,0],["2025-12-10",3200.0,3200.0,3200.0,3200.0,0],["2025-12-11",3200.0,3200.0,3200.0,3200.0,0],["2025-12-12",3200.0,3200.0,3100.0,3100.0,40400],["2025-12-15",3100.0,3100.0,3100.0,3100.0,0],["2025-12-16",3100.0,3100.0,3100.0,3100.0,0],["2025-12-17",3100.0,3100.0,3100.0,3100.0,0],["2025-12-18",3100.0,3100.0,3100.0,3100.0,0],["2025-12-19",3100.0,3200.0,3100.0,3100.0,35700],["2025-12-22",3100.0,3100.0,3100.0,3100.0,0],["2025-12-23",3100.0,3100.0,3100.0,3100.0,0],["2025-12-24",3100.0,3100.0,3100.0,3100.0,0],["2025-12-25",3100.0,3100.0,3100.0,3100.0,0],["2025-12-26",3000.0,3100.0,3000.0,3000.0,20400],["2025-12-29",3000.0,3000.0,3000.0,3000.0,0],["2025-12-30",3000.0,3000.0,3000.0,3000.0,0],["2025-12-31",3000.0,3000.0,3000.0,3000.0,0],["2026-01-05",3000.0,3000.0,3000.0,3000.0,0],["2026-01-06",3000.0,3000.0,3000.0,3000.0,0],["2026-01-07",3000.0,3000.0,3000.0,3000.0,0],["2026-01-08",3000.0,3000.0,3000.0,3000.0,0],["2026-01-09",3000.0,3100.0,2900.0,3000.0,263100],["2026-01-12",3000.0,3000.0,3000.0,3000.0,0],["2026-01-13",3000.0,3000.0,3000.0,3000.0,0],["2026-01-14",3000.0,3000.0,3000.0,3000.0,0],["2026-01-15",3000.0,3000.0,3000.0,3000.0,0],["2026-01-16",3100.0,3300.0,3100.0,3100.0,160100],["2026-01-19",3200.0,3200.0,3200.0,3200.0,0],["2026-01-20",3200.0,3200.0,3200.0,3200.0,0],["2026-01-21",3200.0,3200.0,3200.0,3200.0,0],["2026-01-22",3200.0,3200.0,3200.0,3200.0,0],["2026-01-23",3400.0,3500.0,3300.0,3300.0,82200],["2026-01-26",3400.0,3400.0,3400.0,3400.0,0],["2026-01-27",3400.0,3400.0,3400.0,3400.0,0],["2026-01-28",3400.0,3400.0,3400.0,3400.0,0],["2026-01-29",3400.0,3400.0,3400.0,3400.0,0],["2026-01-30",3300.0,3300.0,3000.0,3200.0,102600],["2026-02-02",3200.0,3200.0,3200.0,3200.0,0],["2026-02-03",3200.0,3200.0,3200.0,3200.0,0],["2026-02-04",3200.0,3200.0,3200.0,3200.0,0],["2026-02-05",3200.0,3200.0,3200.0,3200.0,0],["2026-02-06",3000.0,3100.0,2900.0,3000.0,125800],["2026-02-09",3000.0,3000.0,3000.0,3000.0,0],["2026-02-10",3000.0,3000.0,3000.0,3000.0,0],["2026-02-11",3000.0,3000.0,3000.0,3000.0,0],["2026-02-12",3000.0,3000.0,3000.0,3000.0,0],["2026-02-13",3100.0,3100.0,3000.0,3100.0,69900],["2026-02-23",3000.0,3000.0,3000.0,3000.0,0],["2026-02-24",3000.0,3000.0,3000.0,3000.0,0],["2026-02-25",3000.0,3000.0,3000.0,3000.0,0],["2026-02-26",3000.0,3000.0,3000.0,3000.0,0],["2026-02-27",3100.0,3200.0,3000.0,3100.0,125100],["2026-03-02",3100.0,3100.0,3100.0,3100.0,0],["2026-03-03",3100.0,3100.0,3100.0,3100.0,0],["2026-03-04",3100.0,3100.0,3100.0,3100.0,0],["2026-03-05",3100.0,3100.0,3100.0,3100.0,0],["2026-03-06",3100.0,3100.0,3000.0,3100.0,54900],["2026-03-09",3100.0,3100.0,3100.0,3100.0,0],["2026-03-10",3100.0,3100.0,3100.0,3100.0,0],["2026-03-11",3100.0,3100.0,3100.0,3100.0,0],["2026-03-12",3100.0,3100.0,3100.0,3100.0,0],["2026-03-13",3200.0,3200.0,3000.0,3100.0,101900],["2026-03-16",3100.0,3100.0,3100.0,3100.0,0],["2026-03-17",3100.0,3100.0,3100.0,3100.0,0],["2026-03-18",3100.0,3100.0,3100.0,3100.0,0],["2026-03-19",3100.0,3100.0,3100.0,3100.0,0],["2026-03-20",3100.0,3200.0,3000.0,3100.0,111500],["2026-03-23",3100.0,3100.0,3100.0,3100.0,0],["2026-03-24",3100.0,3100.0,3100.0,3100.0,0],["2026-03-25",3100.0,3100.0,3100.0,3100.0,0],["2026-03-26",3100.0,3100.0,3100.0,3100.0,0],["2026-03-27",3100.0,3200.0,3100.0,3200.0,141600],["2026-03-30",3100.0,3100.0,3100.0,3100.0,0],["2026-03-31",3100.0,3100.0,3100.0,3100.0,0],["2026-04-01",3100.0,3100.0,3100.0,3100.0,0],["2026-04-02",3100.0,3100.0,3100.0,3100.0,0],["2026-04-03",3100.0,3200.0,3000.0,3100.0,78700],["2026-04-06",3100.0,3100.0,3100.0,3100.0,0],["2026-04-07",3100.0,3100.0,3100.0,3100.0,0],["2026-04-08",3100.0,3100.0,3100.0,3100.0,0],["2026-04-09",3100.0,3100.0,3100.0,3100.0,0],["2026-04-10",3300.0,3300.0,3000.0,3000.0,47800],["2026-04-13",3100.0,3100.0,3100.0,3100.0,0],["2026-04-14",3100.0,3100.0,3100.0,3100.0,0],["2026-04-15",3100.0,3100.0,3100.0,3100.0,0],["2026-04-16",3100.0,3100.0,3100.0,3100.0,0],["2026-04-17",3100.0,3100.0,3000.0,3000.0,16300],["2026-04-20",3100.0,3100.0,3100.0,3100.0,0],["2026-04-21",3100.0,3100.0,3100.0,3100.0,0],["2026-04-22",3100.0,3100.0,3100.0,3100.0,0],["2026-04-23",3100.0,3100.0,3100.0,3100.0,0],["2026-04-24",3100.0,3200.0,3000.0,3100.0,61100],["2026-04-28",3100.0,3100.0,3100.0,3100.0,0],["2026-04-29",3100.0,3100.0,3100.0,3100.0,0],["2026-05-04",3100.0,3100.0,3100.0,3100.0,0],["2026-05-05",3100.0,3100.0,3100.0,3100.0,0],["2026-05-06",3100.0,3100.0,3100.0,3100.0,0],["2026-05-07",3100.0,3100.0,3100.0,3100.0,0],["2026-05-08",3200.0,3200.0,3000.0,3000.0,20500],["2026-05-11",3100.0,3100.0,3100.0,3100.0,0],["2026-05-12",3100.0,3100.0,3100.0,3100.0,0],["2026-05-13",3100.0,3100.0,3100.0,3100.0,0],["2026-05-14",3100.0,3100.0,3100.0,3100.0,0],["2026-05-15",3100.0,3100.0,3000.0,3100.0,37800],["2026-05-18",3000.0,3000.0,3000.0,3000.0,0],["2026-05-19",3000.0,3000.0,3000.0,3000.0,0],["2026-05-20",3000.0,3000.0,3000.0,3000.0,0],["2026-05-21",3000.0,3000.0,3000.0,3000.0,0],["2026-05-22",3000.0,3000.0,2900.0,3000.0,22300],["2026-05-25",3000.0,3000.0,3000.0,3000.0,0],["2026-05-26",3000.0,3000.0,3000.0,3000.0,0],["2026-05-27",3000.0,3000.0,3000.0,3000.0,0],["2026-05-28",3000.0,3000.0,3000.0,3000.0,0],["2026-05-29",3000.0,3000.0,2900.0,2900.0,3500],["2026-06-01",3000.0,3000.0,3000.0,3000.0,0],["2026-06-02",3000.0,3000.0,3000.0,3000.0,0],["2026-06-03",3000.0,3000.0,3000.0,3000.0,0],["2026-06-04",3000.0,3000.0,3000.0,3000.0,0],["2026-06-05",2900.0,3000.0,2900.0,2900.0,7600],["2026-06-08",3000.0,3000.0,3000.0,3000.0,0],["2026-06-09",3000.0,3000.0,3000.0,3000.0,0],["2026-06-10",3000.0,3000.0,3000.0,3000.0,0],["2026-06-11",3000.0,3000.0,3000.0,3000.0,0],["2026-06-12",2900.0,3000.0,2900.0,3000.0,6300],["2026-06-15",3000.0,3000.0,3000.0,3000.0,0],["2026-06-16",3000.0,3000.0,3000.0,3000.0,0],["2026-06-17",3000.0,3000.0,3000.0,3000.0,0],["2026-06-18",3000.0,3000.0,3000.0,3000.0,0],["2026-06-19",3000.0,3100.0,2900.0,3000.0,10900],["2026-06-22",3000.0,3000.0,3000.0,3000.0,0],["2026-06-23",3000.0,3000.0,3000.0,3000.0,0],["2026-06-24",3000.0,3000.0,3000.0,3000.0,0],["2026-06-25",3000.0,3000.0,3000.0,3000.0,0],["2026-06-26",3100.0,3100.0,2900.0,2900.0,29000],["2026-06-29",2900.0,2900.0,2900.0,2900.0,0],["2026-06-30",2900.0,2900.0,2900.0,2900.0,0],["2026-07-01",2900.0,2900.0,2900.0,2900.0,0],["2026-07-02",2900.0,2900.0,2900.0,2900.0,0],["2026-07-03",2900.0,2900.0,2900.0,2900.0,21400],["2026-07-06",2900.0,2900.0,2900.0,2900.0,0],["2026-07-07",2900.0,2900.0,2900.0,2900.0,0],["2026-07-08",2900.0,2900.0,2900.0,2900.0,0],["2026-07-09",2900.0,2900.0,2900.0,2900.0,0],["2026-07-10",2900.0,3000.0,2900.0,2900.0,34900],["2026-07-13",2900.0,2900.0,2900.0,2900.0,0],["2026-07-14",2900.0,2900.0,2900.0,2900.0,0],["2026-07-15",2900.0,2900.0,2900.0,2900.0,0],["2026-07-16",2900.0,2900.0,2900.0,2900.0,0],["2026-07-17",2900.0,2900.0,2800.0,2800.0,20400],["2026-07-20",2900.0,2900.0,2900.0,2900.0,0],["2026-07-21",2900.0,2900.0,2900.0,2900.0,0],["2026-07-22",2900.0,2900.0,2900.0,2900.0,0],["2026-07-23",2900.0,2900.0,2900.0,2900.0,0],["2026-07-24",2900.0,2900.0,2600.0,2700.0,17000],["2026-07-27",2700.0,2700.0,2700.0,2700.0,0],["2026-07-28",2700.0,2700.0,2700.0,2700.0,0],["2026-07-29",2700.0,2700.0,2700.0,2700.0,0],["2026-07-30",2700.0,2700.0,2700.0,2700.0,0],["2026-07-31",2800.0,2900.0,2800.0,2800.0,3200],["2026-08-03",2800.0,2800.0,2800.0,2800.0,0],["2026-08-04",2800.0,2800.0,2800.0,2800.0,0],["2026-08-05",2800.0,2800.0,2800.0,2800.0,0],["2026-08-06",2800.0,2800.0,2800.0,2800.0,0],["2026-08-07",2900.0,2900.0,2900.0,2900.0,1600],["2026-08-10",2900.0,2900.0,2900.0,2900.0,0],["2026-08-11",2900.0,2900.0,2900.0,2900.0,0],["2026-08-12",2900.0,2900.0,2900.0,2900.0,0],["2026-08-13",2900.0,2900.0,2900.0,2900.0,0],["2026-08-14",2800.0,2800.0,2800.0,2800.0,11000],["2026-08-17",2800.0,2800.0,2800.0,2800.0,0],["2026-08-18",2800.0,2800.0,2800.0,2800.0,0],["2026-08-19",2800.0,2800.0,2800.0,2800.0,0],["2026-08-20",2800.0,2800.0,2800.0,2800.0,0],["2026-08-21",2800.0,2900.0,2800.0,2800.0,4300],["2026-08-24",2900.0,2900.0,2900.0,2900.0,0],["2026-08-25",2900.0,2900.0,2900.0,2900.0,0],["2026-08-26",2900.0,2900.0,2900.0,2900.0,0],["2026-08-27",2900.0,2900.0,2900.0,2900.0,0],["2026-08-28",3000.0,3000.0,2900.0,2900.0,20400],["2026-09-03",2900.0,2900.0,2900.0,2900.0,0],["2026-09-04",3000.0,3000.0,2900.0,3000.0,9100],["2026-09-07",3000.0,3000.0,3000.0,3000.0,0],["2026-09-08",3000.0,3000.0,3000.0,3000.0,0],["2026-09-09",3000.0,3000.0,3000.0,3000.0,0],["2026-09-10",3000.0,3000.0,3000.0,3000.0,0],["2026-09-11",3000.0,3000.0,2900.0,2900.0,26200],["2026-09-14",2900.0,2900.0,2900.0,2900.0,0],["2026-09-15",2900.0,2900.0,2900.0,2900.0,0],["2026-09-16",2900.0,2900.0,2900.0,2900.0,0],["2026-09-17",2900.0,2900.0,2900.0,2900.0,0],["2026-09-18",3000.0,3000.0,2800.0,2900.0,43500],["2026-09-21",2900.0,2900.0,2900.0,2900.0,0],["2026-09-22",2900.0,2900.0,2900.0,2900.0,0],["2026-09-23",2900.0,2900.0,2900.0,2900.0,0],["2026-09-24",2900.0,2900.0,2900.0,2900.0,0],["2026-09-25",2800.0,2800.0,2700.0,2800.0,70700],["2026-09-28",2800.0,2800.0,2800.0,2800.0,0],["2026-09-29",2800.0,2800.0,2800.0,2800.0,0],["2026-09-30",2800.0,2800.0,2800.0,2800.0,0],["2026-10-01",2800.0,2800.0,2800.0,2800.0,0],["2026-10-02",2900.0,2900.0,2700.0,2700.0,131700],["2026-10-05",2700.0,2700.0,2700.0,2700.0,0],["2026-10-06",2700.0,2700.0,2700.0,2700.0,0],["2026-10-07",2700.0,2700.0,2700.0,2700.0,0],["2026-10-08",2700.0,2700.0,2700.0,2700.0,0],["2026-10-09",2700.0,2700.0,2600.0,2600.0,73600],["2026-10-12",2700.0,2700.0,2700.0,2700.0,0]]}