{"sym":"BT6","index":false,"bars":[["2002-04-18",4913.42,4913.42,4913.42,4913.42,37700],["2002-04-19",4997.05,4997.05,4997.05,4997.05,10000],["2002-04-22",5080.69,5080.69,5080.69,5080.69,25600],["2002-04-23",5017.96,5017.96,5017.96,5017.96,48200],["2002-04-24",5101.59,5101.59,5101.59,5101.59,7600],["2002-04-25",5143.41,5143.41,5143.41,5143.41,17600],["2002-04-26",5227.04,5227.04,5227.04,5227.04,20000],["2002-05-02",5331.58,5331.58,5331.58,5331.58,2300],["2002-05-03",5436.13,5436.13,5436.13,5436.13,1700],["2002-05-06",5540.67,5540.67,5540.67,5540.67,500],["2002-05-07",5436.13,5436.13,5436.13,5436.13,21900],["2002-05-08",5331.58,5331.58,5331.58,5331.58,7900],["2002-05-09",5436.13,5436.13,5436.13,5436.13,3900],["2002-05-10",5540.67,5540.67,5540.67,5540.67,29800],["2002-05-13",5436.13,5436.13,5436.13,5436.13,7000],["2002-05-14",5331.58,5331.58,5331.58,5331.58,25500],["2002-05-15",5373.4,5373.4,5373.4,5373.4,2700],["2002-05-16",5268.86,5268.86,5268.86,5268.86,7200],["2002-05-17",5331.58,5331.58,5331.58,5331.58,4800],["2002-05-20",5331.58,5331.58,5331.58,5331.58,6300],["2002-05-21",5331.58,5331.58,5331.58,5331.58,13100],["2002-05-22",5331.58,5331.58,5331.58,5331.58,21500],["2002-05-23",5331.58,5331.58,5331.58,5331.58,10300],["2002-05-24",5331.58,5331.58,5331.58,5331.58,2100],["2002-05-27",5268.86,5268.86,5268.86,5268.86,8500],["2002-05-28",5227.04,5227.04,5227.04,5227.04,12700],["2002-05-29",5227.04,5227.04,5227.04,5227.04,1500],["2002-05-30",5227.04,5227.04,5227.04,5227.04,5600],["2002-05-31",5268.86,5268.86,5268.86,5268.86,13000],["2002-06-03",5331.58,5331.58,5331.58,5331.58,10800],["2002-06-04",5227.04,5227.04,5227.04,5227.04,3600],["2002-06-05",5122.5,5122.5,5122.5,5122.5,8200],["2002-06-06",5122.5,5122.5,5122.5,5122.5,5000],["2002-06-07",5038.87,5038.87,5038.87,5038.87,10100],["2002-06-10",5038.87,5038.87,5038.87,5038.87,16300],["2002-06-11",5122.5,5122.5,5122.5,5122.5,300],["2002-06-12",5101.59,5101.59,5101.59,5101.59,9500],["2002-06-13",5017.96,5017.96,5017.96,5017.96,2600],["2002-06-14",4934.33,4934.33,4934.33,4934.33,6300],["2002-06-17",4871.6,4871.6,4871.6,4871.6,4400],["2002-06-18",4787.97,4787.97,4787.97,4787.97,1300],["2002-06-19",4704.34,4704.34,4704.34,4704.34,1400],["2002-06-20",4620.71,4620.71,4620.71,4620.71,18000],["2002-06-21",4704.34,4704.34,4704.34,4704.34,8500],["2002-06-24",4787.97,4787.97,4787.97,4787.97,2700],["2002-06-25",4871.6,4871.6,4871.6,4871.6,6100],["2002-06-26",4808.88,4808.88,4808.88,4808.88,9300],["2002-06-27",4850.7,4850.7,4850.7,4850.7,5600],["2002-06-28",4850.7,4850.7,4850.7,4850.7,8200],["2002-07-01",4767.06,4767.06,4767.06,4767.06,8600],["2002-07-02",4683.43,4683.43,4683.43,4683.43,11000],["2002-07-03",4683.43,4683.43,4683.43,4683.43,4100],["2002-07-04",4683.43,4683.43,4683.43,4683.43,12100],["2002-07-05",4746.16,4746.16,4746.16,4746.16,5200],["2002-07-08",4808.88,4808.88,4808.88,4808.88,6000],["2002-07-09",4725.25,4725.25,4725.25,4725.25,12500],["2002-07-10",4725.25,4725.25,4725.25,4725.25,3700],["2002-07-11",4725.25,4725.25,4725.25,4725.25,11300],["2002-07-12",4725.25,4725.25,4725.25,4725.25,2300],["2002-07-15",4641.61,4641.61,4641.61,4641.61,5400],["2002-07-16",4557.98,4557.98,4557.98,4557.98,14500],["2002-07-17",4474.35,4474.35,4474.35,4474.35,300],["2002-07-18",4390.72,4390.72,4390.72,4390.72,1100],["2002-07-19",4307.08,4307.08,4307.08,4307.08,2400],["2002-07-22",4307.08,4307.08,4307.08,4307.08,9200],["2002-07-23",4390.72,4390.72,4390.72,4390.72,3100],["2002-07-24",4369.81,4369.81,4369.81,4369.81,26600],["2002-07-25",4286.18,4286.18,4286.18,4286.18,4700],["2002-07-26",4348.9,4348.9,4348.9,4348.9,2700],["2002-07-29",4390.72,4390.72,4390.72,4390.72,4800],["2002-07-30",4411.62,4411.62,4411.62,4411.62,12600],["2002-07-31",4369.81,4369.81,4369.81,4369.81,2400],["2002-08-01",4265.27,4265.27,4265.27,4265.27,7000],["2002-08-02",4223.45,4223.45,4223.45,4223.45,5500],["2002-08-05",4181.63,4181.63,4181.63,4181.63,5000],["2002-08-06",4244.36,4244.36,4244.36,4244.36,8600],["2002-08-07",4223.45,4223.45,4223.45,4223.45,14400],["2002-08-08",4181.63,4181.63,4181.63,4181.63,11000],["2002-08-09",4181.63,4181.63,4181.63,4181.63,2400],["2002-08-12",4139.82,4139.82,4139.82,4139.82,6000],["2002-08-13",4035.28,4035.28,4035.28,4035.28,1700],["2002-08-14",3993.46,3993.46,3993.46,3993.46,11400],["2002-08-15",4014.37,4014.37,4014.37,4014.37,7300],["2002-08-16",4118.91,4118.91,4118.91,4118.91,5700],["2002-08-19",4223.45,4223.45,4223.45,4223.45,10900],["2002-08-20",4223.45,4223.45,4223.45,4223.45,4500],["2002-08-21",4139.82,4139.82,4139.82,4139.82,6900],["2002-08-22",4160.73,4160.73,4160.73,4160.73,700],["2002-08-23",4118.91,4118.91,4118.91,4118.91,3100],["2002-08-26",4118.91,4118.91,4118.91,4118.91,2600],["2002-08-27",4098.0,4098.0,4098.0,4098.0,6900],["2002-08-28",4098.0,4098.0,4098.0,4098.0,1300],["2002-08-29",4098.0,4098.0,4098.0,4098.0,2300],["2002-08-30",4160.73,4160.73,4160.73,4160.73,1100],["2002-09-03",4181.63,4181.63,4181.63,4181.63,900],["2002-09-04",4181.63,4181.63,4181.63,4181.63,100],["2002-09-05",4181.63,4181.63,4181.63,4181.63,1200],["2002-09-06",4181.63,4181.63,4181.63,4181.63,100],["2002-09-09",4160.73,4160.73,4160.73,4160.73,1000],["2002-09-10",4077.09,4077.09,4077.09,4077.09,7600],["2002-09-11",4056.19,4056.19,4056.19,4056.19,14200],["2002-09-12",4035.28,4035.28,4035.28,4035.28,7400],["2002-09-13",4056.19,4056.19,4056.19,4056.19,3500],["2002-09-16",4056.19,4056.19,4056.19,4056.19,8400],["2002-09-17",4035.28,4035.28,4035.28,4035.28,11400],["2002-09-18",4035.28,4035.28,4035.28,4035.28,1500],["2002-09-19",4014.37,4014.37,4014.37,4014.37,5600],["2002-09-20",3951.64,3951.64,3951.64,3951.64,10600],["2002-09-23",3847.1,3847.1,3847.1,3847.1,2500],["2002-09-24",3742.56,3742.56,3742.56,3742.56,19800],["2002-09-25",3847.1,3847.1,3847.1,3847.1,10600],["2002-09-26",3951.64,3951.64,3951.64,3951.64,3600],["2002-09-27",3868.01,3868.01,3868.01,3868.01,6200],["2002-09-30",3847.1,3847.1,3847.1,3847.1,1000],["2002-10-01",3805.29,3805.29,3805.29,3805.29,1000],["2002-10-02",3784.38,3784.38,3784.38,3784.38,8900],["2002-10-03",3763.47,3763.47,3763.47,3763.47,10300],["2002-10-04",3742.56,3742.56,3742.56,3742.56,3000],["2002-10-07",3742.56,3742.56,3742.56,3742.56,700],["2002-10-08",3638.02,3638.02,3638.02,3638.02,2000],["2002-10-09",3554.39,3554.39,3554.39,3554.39,5500],["2002-10-10",3554.39,3554.39,3554.39,3554.39,19500],["2002-10-11",3554.39,3554.39,3554.39,3554.39,2000],["2002-10-14",3596.21,3596.21,3596.21,3596.21,6800],["2002-10-15",3638.02,3638.02,3638.02,3638.02,5100],["2002-10-16",3658.93,3658.93,3658.93,3658.93,7400],["2002-10-17",3658.93,3658.93,3658.93,3658.93,2500],["2002-10-18",3617.11,3617.11,3617.11,3617.11,5500],["2002-10-21",3617.11,3617.11,3617.11,3617.11,8100],["2002-10-22",3638.02,3638.02,3638.02,3638.02,11300],["2002-10-23",3658.93,3658.93,3658.93,3658.93,18300],["2002-10-24",3638.02,3638.02,3638.02,3638.02,5200],["2002-10-25",3617.11,3617.11,3617.11,3617.11,6500],["2002-10-28",3638.02,3638.02,3638.02,3638.02,8400],["2002-10-29",3617.11,3617.11,3617.11,3617.11,4400],["2002-10-30",3617.11,3617.11,3617.11,3617.11,2900],["2002-10-31",3617.11,3617.11,3617.11,3617.11,5600],["2002-11-01",3617.11,3617.11,3617.11,3617.11,3500],["2002-11-04",3617.11,3617.11,3617.11,3617.11,6700],["2002-11-05",3638.02,3638.02,3638.02,3638.02,5300],["2002-11-06",3638.02,3638.02,3638.02,3638.02,1000],["2002-11-07",3617.11,3617.11,3617.11,3617.11,6400],["2002-11-08",3617.11,3617.11,3617.11,3617.11,6000],["2002-11-11",3617.11,3617.11,3617.11,3617.11,17100],["2002-11-12",3617.11,3617.11,3617.11,3617.11,7300],["2002-11-13",3638.02,3638.02,3638.02,3638.02,4200],["2002-11-14",3638.02,3638.02,3638.02,3638.02,6100],["2002-11-15",3638.02,3638.02,3638.02,3638.02,6800],["2002-11-18",3658.93,3658.93,3658.93,3658.93,2700],["2002-11-19",3658.93,3658.93,3658.93,3658.93,900],["2002-11-20",3658.93,3658.93,3658.93,3658.93,0],["2002-11-21",3638.02,3638.02,3638.02,3638.02,16500],["2002-11-22",3638.02,3638.02,3638.02,3638.02,5000],["2002-11-25",3658.93,3658.93,3658.93,3658.93,11200],["2002-11-26",3658.93,3658.93,3658.93,3658.93,8300],["2002-11-27",3658.93,3658.93,3658.93,3658.93,4100],["2002-11-28",3658.93,3658.93,3658.93,3658.93,7700],["2002-11-29",3700.75,3700.75,3700.75,3700.75,9200],["2002-12-02",3805.29,3805.29,3805.29,3805.29,9500],["2002-12-03",3909.83,3909.83,3909.83,3909.83,6800],["2002-12-04",4014.37,4014.37,4014.37,4014.37,15300],["2002-12-05",4014.37,4014.37,4014.37,4014.37,19900],["2002-12-06",3909.83,3909.83,3909.83,3909.83,12200],["2002-12-09",3868.01,3868.01,3868.01,3868.01,13100],["2002-12-10",3888.92,3888.92,3888.92,3888.92,4800],["2002-12-11",3930.74,3930.74,3930.74,3930.74,8700],["2002-12-12",3972.55,3972.55,3972.55,3972.55,6000],["2002-12-13",3972.55,3972.55,3972.55,3972.55,2200],["2002-12-16",3972.55,3972.55,3972.55,3972.55,4800],["2002-12-17",3993.46,3993.46,3993.46,3993.46,16000],["2002-12-18",3993.46,3993.46,3993.46,3993.46,9100],["2002-12-19",3993.46,3993.46,3993.46,3993.46,9700],["2002-12-20",3930.74,3930.74,3930.74,3930.74,4400],["2002-12-23",3972.55,3972.55,3972.55,3972.55,300],["2002-12-24",3972.55,3972.55,3972.55,3972.55,1200],["2002-12-25",3909.83,3909.83,3909.83,3909.83,700],["2002-12-26",3909.83,3909.83,3909.83,3909.83,3400],["2002-12-27",3888.92,3888.92,3888.92,3888.92,3000],["2002-12-30",3888.92,3888.92,3888.92,3888.92,1100],["2002-12-31",3888.92,3888.92,3888.92,3888.92,2000],["2003-01-02",3888.92,3888.92,3888.92,3888.92,2200],["2003-01-03",3888.92,3888.92,3888.92,3888.92,2000],["2003-01-06",3888.92,3888.92,3888.92,3888.92,4700],["2003-01-07",3888.92,3888.92,3888.92,3888.92,100],["2003-01-08",3868.01,3868.01,3868.01,3868.01,2600],["2003-01-09",3868.01,3868.01,3868.01,3868.01,2100],["2003-01-10",3868.01,3868.01,3868.01,3868.01,3200],["2003-01-13",3847.1,3847.1,3847.1,3847.1,1500],["2003-01-14",3805.29,3805.29,3805.29,3805.29,500],["2003-01-15",3784.38,3784.38,3784.38,3784.38,3200],["2003-01-16",3784.38,3784.38,3784.38,3784.38,3300],["2003-01-17",3784.38,3784.38,3784.38,3784.38,1600],["2003-01-20",3721.65,3721.65,3721.65,3721.65,7500],["2003-01-21",3763.47,3763.47,3763.47,3763.47,4300],["2003-01-22",3763.47,3763.47,3763.47,3763.47,6800],["2003-01-23",3763.47,3763.47,3763.47,3763.47,5300],["2003-01-24",3868.01,3868.01,3868.01,3868.01,2800],["2003-01-27",3868.01,3868.01,3868.01,3868.01,2200],["2003-01-28",3868.01,3868.01,3868.01,3868.01,19200],["2003-02-10",3868.01,3868.01,3868.01,3868.01,9300],["2003-02-11",3763.47,3763.47,3763.47,3763.47,16200],["2003-02-12",3721.65,3721.65,3721.65,3721.65,8700],["2003-02-13",3847.1,3847.1,3847.1,3847.1,3000],["2003-02-14",3847.1,3847.1,3847.1,3847.1,2600],["2003-02-17",3847.1,3847.1,3847.1,3847.1,8800],["2003-02-18",3554.39,3554.39,3554.39,3554.39,2700],["2003-02-19",3575.3,3575.3,3575.3,3575.3,12000],["2003-02-20",3554.39,3554.39,3554.39,3554.39,4000],["2003-02-21",3512.57,3512.57,3512.57,3512.57,1100],["2003-02-24",3512.57,3512.57,3512.57,3512.57,1900],["2003-02-25",3575.3,3575.3,3575.3,3575.3,1400],["2003-02-26",3554.39,3554.39,3554.39,3554.39,2700],["2003-02-27",3554.39,3554.39,3554.39,3554.39,3600],["2003-02-28",3533.48,3533.48,3533.48,3533.48,5900],["2003-03-03",3554.39,3554.39,3554.39,3554.39,1600],["2003-03-04",3554.39,3554.39,3554.39,3554.39,1200],["2003-03-05",3533.48,3533.48,3533.48,3533.48,4500],["2003-03-06",3491.67,3491.67,3491.67,3491.67,1500],["2003-03-07",3491.67,3491.67,3491.67,3491.67,3100],["2003-03-10",3470.76,3470.76,3470.76,3470.76,3600],["2003-03-11",3470.76,3470.76,3470.76,3470.76,1500],["2003-03-12",3470.76,3470.76,3470.76,3470.76,3400],["2003-03-13",3449.85,3449.85,3449.85,3449.85,1500],["2003-03-14",3428.94,3428.94,3428.94,3428.94,7500],["2003-03-17",3428.94,3428.94,3428.94,3428.94,900],["2003-03-18",3345.31,3345.31,3345.31,3345.31,4100],["2003-03-19",3345.31,3345.31,3345.31,3345.31,2900],["2003-03-20",3345.31,3345.31,3345.31,3345.31,900],["2003-03-21",3345.31,3345.31,3345.31,3345.31,2400],["2003-03-24",3303.49,3303.49,3303.49,3303.49,2600],["2003-03-25",3240.77,3240.77,3240.77,3240.77,8000],["2003-03-26",3240.77,3240.77,3240.77,3240.77,5700],["2003-03-27",3219.86,3219.86,3219.86,3219.86,9400],["2003-03-28",3240.77,3240.77,3240.77,3240.77,600],["2003-03-31",3157.13,3157.13,3157.13,3157.13,9500],["2003-04-01",3094.41,3094.41,3094.41,3094.41,9700],["2003-04-02",3240.77,3240.77,3240.77,3240.77,4900],["2003-04-03",3282.58,3282.58,3282.58,3282.58,12300],["2003-04-04",3303.49,3303.49,3303.49,3303.49,12000],["2003-04-07",3303.49,3303.49,3303.49,3303.49,4800],["2003-04-08",3198.95,3198.95,3198.95,3198.95,4300],["2003-04-09",3240.77,3240.77,3240.77,3240.77,1400],["2003-04-10",3240.77,3240.77,3240.77,3240.77,2000],["2003-04-11",3303.49,3303.49,3303.49,3303.49,7600],["2003-04-14",3303.49,3303.49,3303.49,3303.49,2500],["2003-04-15",3261.68,3261.68,3261.68,3261.68,9100],["2003-04-16",3303.49,3303.49,3303.49,3303.49,100],["2003-04-17",3303.49,3303.49,3303.49,3303.49,1800],["2003-04-18",3345.31,3345.31,3345.31,3345.31,6100],["2003-04-21",3303.49,3303.49,3303.49,3303.49,3300],["2003-04-22",3282.58,3282.58,3282.58,3282.58,2700],["2003-04-23",3324.4,3324.4,3324.4,3324.4,1400],["2003-04-24",3324.4,3324.4,3324.4,3324.4,3800],["2003-04-25",3324.4,3324.4,3324.4,3324.4,2700],["2003-04-28",3324.4,3324.4,3324.4,3324.4,1000],["2003-04-29",3324.4,3324.4,3324.4,3324.4,2400],["2003-05-05",3324.4,3324.4,3324.4,3324.4,2700],["2003-05-06",3345.31,3345.31,3345.31,3345.31,600],["2003-05-07",3408.03,3408.03,3408.03,3408.03,5200],["2003-05-08",3449.85,3449.85,3449.85,3449.85,4100],["2003-05-09",3491.67,3491.67,3491.67,3491.67,5800],["2003-05-12",3491.67,3491.67,3491.67,3491.67,3100],["2003-05-13",3491.67,3491.67,3491.67,3491.67,3400],["2003-05-14",3449.85,3449.85,3449.85,3449.85,18200],["2003-05-15",3449.85,3449.85,3449.85,3449.85,13400],["2003-05-16",3449.85,3449.85,3449.85,3449.85,10700],["2003-05-19",3449.85,3449.85,3449.85,3449.85,1300],["2003-05-20",3366.22,3449.85,3366.22,3366.22,100],["2003-05-21",3366.22,3366.22,3366.22,3366.22,1400],["2003-05-22",3387.12,3428.94,3387.12,3387.12,3490],["2003-05-23",3387.12,3408.03,3345.31,3345.31,4270],["2003-05-26",3345.31,3366.22,3345.31,3345.31,1900],["2003-05-27",3345.31,3345.31,3345.31,3345.31,10100],["2003-05-28",3345.31,3366.22,3345.31,3366.22,7290],["2003-05-29",3366.22,3366.22,3345.31,3345.31,9200],["2003-05-30",3345.31,3366.22,3345.31,3345.31,2010],["2003-06-02",3345.31,3345.31,3345.31,3345.31,3550],["2003-06-03",3345.31,3345.31,3345.31,3345.31,5390],["2003-06-04",3345.31,3345.31,3345.31,3345.31,700],["2003-06-05",3345.31,3408.03,3345.31,3345.31,410],["2003-06-06",3366.22,3366.22,3366.22,3366.22,310],["2003-06-09",3387.12,3408.03,3387.12,3387.12,1010],["2003-06-10",3387.12,3387.12,3366.22,3387.12,730],["2003-06-11",3387.12,3387.12,3387.12,3387.12,1010],["2003-06-12",3387.12,3387.12,3387.12,3387.12,1600],["2003-06-13",3387.12,3387.12,3387.12,3387.12,800],["2003-06-16",3387.12,3387.12,3366.22,3387.12,2810],["2003-06-17",3387.12,3387.12,3387.12,3387.12,19460],["2003-06-18",3387.12,3408.03,3387.12,3408.03,7970],["2003-06-19",3408.03,3408.03,3387.12,3408.03,3300],["2003-06-20",3408.03,3408.03,3408.03,3408.03,8570],["2003-06-23",3408.03,3408.03,3408.03,3408.03,1010],["2003-06-24",3408.03,3408.03,3408.03,3408.03,1350],["2003-06-25",3408.03,3408.03,3387.12,3408.03,1600],["2003-06-26",3408.03,3408.03,3408.03,3408.03,4000],["2003-06-27",3408.03,3408.03,3408.03,3408.03,510],["2003-06-30",3408.03,3408.03,3387.12,3387.12,2620],["2003-07-01",3387.12,3408.03,3387.12,3408.03,1070],["2003-07-02",3408.03,3408.03,3387.12,3408.03,3010],["2003-07-03",3387.12,3387.12,3387.12,3387.12,3600],["2003-07-04",3408.03,3408.03,3408.03,3408.03,6190],["2003-07-07",3449.85,3533.48,3449.85,3533.48,20],["2003-07-08",3533.48,3533.48,3533.48,3533.48,50],["2003-07-09",3533.48,3533.48,3387.12,3387.12,7010],["2003-07-10",3387.12,3387.12,3366.22,3387.12,18700],["2003-07-11",3387.12,3387.12,3387.12,3387.12,4630],["2003-07-14",3387.12,3387.12,3387.12,3387.12,730],["2003-07-15",3387.12,3387.12,3387.12,3387.12,3460],["2003-07-16",3387.12,3387.12,3387.12,3387.12,11380],["2003-07-17",3387.12,3387.12,3387.12,3387.12,4590],["2003-07-18",3408.03,3408.03,3408.03,3408.03,1010],["2003-07-21",3408.03,3408.03,3408.03,3408.03,3600],["2003-07-22",3408.03,3408.03,3408.03,3408.03,1400],["2003-07-23",3408.03,3408.03,3366.22,3366.22,1430],["2003-07-24",3366.22,3408.03,3366.22,3366.22,1530],["2003-07-25",3366.22,3366.22,3366.22,3366.22,3540],["2003-07-28",3366.22,3366.22,3366.22,3366.22,3730],["2003-07-29",3366.22,3408.03,3366.22,3408.03,100],["2003-07-30",3366.22,3408.03,3366.22,3366.22,2130],["2003-07-31",3366.22,3387.12,3366.22,3387.12,300],["2003-08-01",3345.31,3387.12,3345.31,3345.31,2000],["2003-08-04",3345.31,3345.31,3324.4,3345.31,740],["2003-08-05",3324.4,3324.4,3261.68,3261.68,3600],["2003-08-06",3261.68,3282.58,3198.95,3198.95,1120],["2003-08-07",3178.04,3198.95,3178.04,3178.04,2700],["2003-08-08",3178.04,3198.95,3178.04,3198.95,5010],["2003-08-11",3178.04,3198.95,3178.04,3178.04,3700],["2003-08-12",3178.04,3198.95,3178.04,3198.95,3570],["2003-08-13",3198.95,3198.95,3198.95,3198.95,430],["2003-08-14",3198.95,3198.95,3198.95,3198.95,4700],["2003-08-15",3198.95,3219.86,3198.95,3198.95,320],["2003-08-18",3219.86,3219.86,3198.95,3198.95,1400],["2003-08-19",3198.95,3198.95,3198.95,3198.95,1200],["2003-08-20",3198.95,3240.77,3198.95,3240.77,3000],["2003-08-21",3240.77,3240.77,3219.86,3240.77,3310],["2003-08-22",3240.77,3240.77,3240.77,3240.77,1300],["2003-08-25",3219.86,3219.86,3198.95,3219.86,5980],["2003-08-26",3261.68,3261.68,3261.68,3261.68,100],["2003-08-27",3219.86,3219.86,3219.86,3219.86,1430],["2003-08-28",3219.86,3219.86,3219.86,3219.86,100],["2003-08-29",3219.86,3219.86,3219.86,3219.86,3010],["2003-09-03",3178.04,3219.86,3178.04,3178.04,1000],["2003-09-04",3178.04,3219.86,3178.04,3219.86,250],["2003-09-05",3219.86,3219.86,3178.04,3178.04,1280],["2003-09-08",3157.13,3178.04,3157.13,3157.13,3900],["2003-09-09",3157.13,3157.13,3157.13,3157.13,0],["2003-09-10",3178.04,3219.86,3178.04,3178.04,510],["2003-09-11",3178.04,3178.04,3178.04,3178.04,0],["2003-09-12",3136.23,3136.23,3136.23,3136.23,3000],["2003-09-15",3136.23,3136.23,3136.23,3136.23,2900],["2003-09-16",3136.23,3136.23,3136.23,3136.23,810],["2003-09-17",3115.32,3115.32,3094.41,3094.41,3750],["2003-09-18",3094.41,3094.41,3094.41,3094.41,430],["2003-09-19",3094.41,3115.32,3094.41,3115.32,11270],["2003-09-22",3115.32,3136.23,3094.41,3136.23,13840],["2003-09-23",3136.23,3136.23,3136.23,3136.23,0],["2003-09-24",3136.23,3136.23,3136.23,3136.23,300],["2003-09-25",3136.23,3136.23,3136.23,3136.23,1200],["2003-09-26",3094.41,3094.41,3094.41,3094.41,1650],["2003-09-29",3094.41,3115.32,3094.41,3115.32,500],["2003-09-30",3094.41,3115.32,3094.41,3094.41,2000],["2003-10-01",3094.41,3094.41,3094.41,3094.41,1000],["2003-10-02",3094.41,3115.32,3094.41,3115.32,8050],["2003-10-03",3115.32,3115.32,3115.32,3115.32,1020],["2003-10-06",3115.32,3115.32,3115.32,3115.32,4400],["2003-10-07",3115.32,3115.32,3115.32,3115.32,400],["2003-10-08",3115.32,3115.32,3115.32,3115.32,500],["2003-10-09",3115.32,3115.32,3115.32,3115.32,2120],["2003-10-10",3115.32,3115.32,3115.32,3115.32,2000],["2003-10-13",3115.32,3136.23,3115.32,3136.23,9970],["2003-10-14",3136.23,3136.23,3136.23,3136.23,520],["2003-10-15",3136.23,3136.23,3136.23,3136.23,13710],["2003-10-16",3136.23,3136.23,3136.23,3136.23,10050],["2003-10-17",3136.23,3136.23,3136.23,3136.23,0],["2003-10-20",3136.23,3136.23,3136.23,3136.23,9900],["2003-10-21",3136.23,3136.23,3136.23,3136.23,3500],["2003-10-22",3115.32,3115.32,3115.32,3115.32,29730],["2003-10-23",3094.41,3115.32,3094.41,3094.41,16900],["2003-10-24",3094.41,3115.32,3094.41,3094.41,35000],["2003-10-27",3094.41,3115.32,3094.41,3115.32,13330],["2003-10-28",3115.32,3136.23,3115.32,3136.23,10030],["2003-10-29",3136.23,3136.23,3136.23,3136.23,1020],["2003-10-30",3136.23,3157.13,3136.23,3157.13,2840],["2003-10-31",3157.13,3219.86,3157.13,3219.86,20010],["2003-11-03",3219.86,3240.77,3219.86,3240.77,16100],["2003-11-04",3240.77,3240.77,3240.77,3240.77,9870],["2003-11-05",3240.77,3240.77,3219.86,3240.77,5110],["2003-11-06",3240.77,3282.58,3240.77,3282.58,4310],["2003-11-07",3282.58,3324.4,3282.58,3324.4,2530],["2003-11-10",3345.31,3366.22,3345.31,3366.22,8500],["2003-11-11",3366.22,3449.85,3366.22,3449.85,4000],["2003-11-12",3449.85,3617.11,3449.85,3617.11,10720],["2003-11-13",3763.47,3784.38,3763.47,3763.47,10620],["2003-11-14",3951.64,3951.64,3951.64,3951.64,13050],["2003-11-17",3951.64,3951.64,3763.47,3763.47,32370],["2003-11-18",3575.3,3575.3,3575.3,3575.3,30980],["2003-11-19",3575.3,3742.56,3575.3,3742.56,11260],["2003-11-20",3742.56,3868.01,3742.56,3868.01,11350],["2003-11-21",3888.92,3888.92,3888.92,3888.92,30610],["2003-11-24",3888.92,3930.74,3888.92,3930.74,10890],["2003-11-25",3930.74,3972.55,3930.74,3930.74,31990],["2003-11-26",3930.74,3930.74,3888.92,3888.92,4500],["2003-11-27",3868.01,3868.01,3784.38,3868.01,29620],["2003-11-28",3888.92,3888.92,3888.92,3888.92,27600],["2003-12-01",3888.92,3888.92,3888.92,3888.92,2070],["2003-12-02",3888.92,3888.92,3868.01,3888.92,1820],["2003-12-03",3888.92,3888.92,3888.92,3888.92,460],["2003-12-04",3847.1,3888.92,3847.1,3847.1,22500],["2003-12-05",3847.1,3847.1,3847.1,3847.1,23200],["2003-12-08",3805.29,3847.1,3805.29,3805.29,16090],["2003-12-09",3805.29,3805.29,3763.47,3805.29,14700],["2003-12-10",3805.29,3805.29,3805.29,3805.29,550],["2003-12-11",3805.29,3826.2,3805.29,3826.2,10900],["2003-12-12",3826.2,3826.2,3826.2,3826.2,12000],["2003-12-15",3826.2,3888.92,3826.2,3888.92,2010],["2003-12-16",3909.83,3951.64,3909.83,3909.83,2220],["2003-12-17",3951.64,3972.55,3951.64,3951.64,7900],["2003-12-18",3951.64,3972.55,3951.64,3951.64,10710],["2003-12-19",3951.64,3951.64,3930.74,3930.74,12500],["2003-12-22",3930.74,3930.74,3930.74,3930.74,10200],["2003-12-23",3930.74,3930.74,3930.74,3930.74,1500],["2003-12-24",3930.74,3930.74,3930.74,3930.74,9900],["2003-12-25",3930.74,3930.74,3930.74,3930.74,1690],["2003-12-26",3930.74,3930.74,3930.74,3930.74,300],["2003-12-29",3930.74,3930.74,3930.74,3930.74,10400],["2003-12-30",3909.83,3909.83,3888.92,3909.83,10900],["2003-12-31",3909.83,3930.74,3888.92,3930.74,17650],["2004-01-05",3951.64,3951.64,3951.64,3951.64,3720],["2004-01-06",4014.37,4014.37,4014.37,4014.37,6680],["2004-01-07",4014.37,4014.37,3993.46,3993.46,2450],["2004-01-08",3993.46,3993.46,3993.46,3993.46,12010],["2004-01-09",3993.46,3993.46,3972.55,3993.46,1110],["2004-01-12",3993.46,4014.37,3993.46,3993.46,3600],["2004-01-13",4014.37,4056.19,4014.37,4056.19,5800],["2004-01-14",4077.09,4098.0,4077.09,4098.0,7650],["2004-01-15",4098.0,4160.73,4098.0,4160.73,5620],["2004-01-16",4181.63,4348.9,4181.63,4348.9,18000],["2004-01-27",4557.98,4557.98,4557.98,4557.98,110],["2004-01-28",4767.06,4767.06,4767.06,4767.06,2170],["2004-01-29",4997.05,4997.05,4997.05,4997.05,11410],["2004-01-30",5227.04,5227.04,5227.04,5227.04,79430],["2004-02-02",5227.04,5227.04,5227.04,5227.04,29900],["2004-02-03",5122.5,5122.5,5122.5,5122.5,31850],["2004-02-04",5122.5,5227.04,5017.96,5227.04,58250],["2004-02-05",5477.94,5477.94,5477.94,5477.94,40690],["2004-02-06",5394.31,5394.31,5394.31,5394.31,17070],["2004-02-09",5394.31,5394.31,5331.58,5331.58,16400],["2004-02-10",5331.58,5331.58,5331.58,5331.58,26700],["2004-02-11",5331.58,5394.31,5331.58,5394.31,7020],["2004-02-12",5394.31,5394.31,5394.31,5394.31,29430],["2004-02-13",5436.13,5645.21,5436.13,5645.21,36720],["2004-02-16",5666.12,5707.93,5666.12,5707.93,18800],["2004-02-17",5645.21,5645.21,5540.67,5645.21,22140],["2004-02-18",5728.84,5791.56,5728.84,5791.56,23300],["2004-02-19",5854.29,6063.37,5854.29,6063.37,28340],["2004-02-20",6356.08,6356.08,6356.08,6356.08,25510],["2004-02-23",6669.71,6669.71,6669.71,6669.71,17220],["2004-02-24",6983.33,6983.33,6983.33,6983.33,62300],["2004-02-25",7108.78,7317.86,7108.78,7108.78,80400],["2004-02-26",7108.78,7108.78,7108.78,7108.78,55370],["2004-02-27",7108.78,7464.22,7004.24,7464.22,59440],["2004-03-01",7819.66,7819.66,7819.66,7819.66,25170],["2004-03-02",8196.0,8196.0,8196.0,8196.0,61450],["2004-03-03",8154.19,8154.19,8028.74,8028.74,22900],["2004-03-04",7777.84,7777.84,7777.84,7777.84,33000],["2004-03-05",7777.84,7777.84,7736.02,7777.84,41600],["2004-03-08",7777.84,7840.57,7736.02,7736.02,18820],["2004-03-09",7359.68,7736.02,7359.68,7359.68,36200],["2004-03-10",7004.24,7004.24,7004.24,7004.24,127780],["2004-03-11",7004.24,7317.86,7004.24,7317.86,43090],["2004-03-12",7526.94,7526.94,7526.94,7526.94,27110],["2004-03-15",7526.94,7526.94,7526.94,7526.94,32810],["2004-03-16",7401.49,7401.49,7401.49,7401.49,37800],["2004-03-17",7317.86,7317.86,7317.86,7317.86,36340],["2004-03-18",7171.5,7171.5,7108.78,7171.5,29230],["2004-03-19",7171.5,7213.32,7171.5,7213.32,37260],["2004-03-22",7213.32,7422.4,7213.32,7213.32,13020],["2004-03-23",7213.32,7213.32,7004.24,7004.24,34500],["2004-03-24",7004.24,7213.32,7004.24,7213.32,89600],["2004-03-25",7317.86,7568.76,7317.86,7568.76,53960],["2004-03-26",7736.02,7945.11,7736.02,7945.11,77540],["2004-03-29",8049.65,8133.28,8049.65,8133.28,58900],["2004-03-30",8154.19,8154.19,8154.19,8154.19,105010],["2004-03-31",8154.19,8488.72,8154.19,8488.72,111090],["2004-04-01",8488.72,8488.72,8363.27,8363.27,33540],["2004-04-02",7945.11,7945.11,7945.11,7945.11,15880],["2004-04-05",7715.12,7715.12,7652.39,7715.12,7200],["2004-04-06",7840.57,7945.11,7840.57,7840.57,890],["2004-04-07",7840.57,7840.57,7840.57,7840.57,1320],["2004-04-08",7840.57,7840.57,7589.67,7589.67,6210],["2004-04-09",7589.67,7589.67,7526.94,7526.94,7020],["2004-04-12",7526.94,7526.94,7213.32,7213.32,11820],["2004-04-13",7004.24,7004.24,6962.42,6962.42,8120],["2004-04-14",6962.42,6962.42,6962.42,6962.42,6650],["2004-04-15",7255.14,7296.95,7255.14,7296.95,4700],["2004-04-16",7506.03,7506.03,7506.03,7506.03,1850],["2004-04-19",7506.03,7506.03,7213.32,7213.32,8150],["2004-04-20",7171.5,7171.5,7108.78,7171.5,7950],["2004-04-21",7213.32,7255.14,7213.32,7213.32,2650],["2004-04-22",7213.32,7234.23,7213.32,7234.23,13700],["2004-04-23",7213.32,7213.32,7213.32,7213.32,6900],["2004-04-26",7213.32,7213.32,7213.32,7213.32,3970],["2004-04-27",7213.32,7213.32,7213.32,7213.32,8400],["2004-04-28",7234.23,7422.4,7234.23,7234.23,2080],["2004-04-29",7234.23,7317.86,7234.23,7317.86,8010],["2004-05-04",7380.59,7422.4,7380.59,7422.4,3260],["2004-05-05",7422.4,7422.4,7422.4,7422.4,1210],["2004-05-06",7422.4,7422.4,7317.86,7317.86,5690],["2004-05-07",7234.23,7317.86,7234.23,7234.23,12500],["2004-05-10",7234.23,7234.23,7192.41,7192.41,7200],["2004-05-11",7150.6,7150.6,6899.7,7150.6,3370],["2004-05-12",7213.32,7296.95,7213.32,7296.95,870],["2004-05-13",7338.77,7526.94,7338.77,7338.77,5670],["2004-05-14",7317.86,7338.77,7317.86,7317.86,3020],["2004-05-17",7296.95,7317.86,7296.95,7296.95,40],["2004-05-18",7296.95,7296.95,7213.32,7296.95,1880],["2004-05-19",7296.95,7317.86,7296.95,7296.95,1500],["2004-05-20",7296.95,7317.86,7296.95,7317.86,210],["2004-05-21",7317.86,7380.59,7255.14,7255.14,120],["2004-05-24",7276.04,7317.86,7276.04,7276.04,3290],["2004-05-25",7234.23,7234.23,7213.32,7213.32,950],["2004-05-26",7213.32,7213.32,7129.69,7213.32,7000],["2004-05-27",7171.5,7171.5,7129.69,7129.69,5810],["2004-05-28",7213.32,7213.32,7213.32,7213.32,350],["2004-05-31",7213.32,7359.68,7129.69,7129.69,410],["2004-06-01",7171.5,7171.5,7171.5,7171.5,1350],["2004-06-02",7213.32,7213.32,7213.32,7213.32,200],["2004-06-03",7213.32,7234.23,7129.69,7129.69,1500],["2004-06-04",7129.69,7129.69,7046.05,7046.05,10850],["2004-06-07",7046.05,7108.78,7004.24,7004.24,910],["2004-06-08",7004.24,7108.78,7004.24,7108.78,40],["2004-06-09",7108.78,7108.78,7108.78,7108.78,0],["2004-06-10",7025.15,7108.78,7025.15,7025.15,2000],["2004-06-11",7025.15,7025.15,7025.15,7025.15,3250],["2004-06-14",7317.86,7317.86,7317.86,7317.86,38960],["2004-06-15",7317.86,7317.86,7150.6,7150.6,3410],["2004-06-16",7108.78,7108.78,7108.78,7108.78,12830],["2004-06-17",7108.78,7108.78,7087.87,7087.87,1950],["2004-06-18",7087.87,7087.87,7087.87,7087.87,2710],["2004-06-21",7087.87,7087.87,7087.87,7087.87,500],["2004-06-22",7087.87,7087.87,7087.87,7087.87,5650],["2004-06-23",7046.05,7046.05,7046.05,7046.05,2600],["2004-06-24",7046.05,7108.78,7046.05,7108.78,10],["2004-06-25",7046.05,7046.05,7025.15,7046.05,9000],["2004-06-28",7004.24,7004.24,6983.33,7004.24,1300],["2004-06-29",7004.24,7046.05,6983.33,6983.33,1090],["2004-06-30",6983.33,7004.24,6899.7,6899.7,2440],["2004-07-01",6899.7,6899.7,6878.79,6878.79,7300],["2004-07-02",6878.79,6878.79,6878.79,6878.79,3250],["2004-07-05",6878.79,6878.79,6878.79,6878.79,900],["2004-07-06",6878.79,6878.79,6878.79,6878.79,1030],["2004-07-07",6795.16,6795.16,6795.16,6795.16,5590],["2004-07-08",6795.16,6795.16,6795.16,6795.16,480],["2004-07-09",6795.16,6795.16,6774.25,6774.25,890],["2004-07-12",6774.25,6795.16,6774.25,6795.16,1130],["2004-07-13",6795.16,7087.87,6795.16,6795.16,310],["2004-07-14",6481.53,6795.16,6481.53,6481.53,100],["2004-07-15",6544.26,6586.07,6544.26,6586.07,6870],["2004-07-16",6586.07,6586.07,6586.07,6586.07,500],["2004-07-19",6586.07,6586.07,6586.07,6586.07,6500],["2004-07-20",6586.07,6669.71,6565.17,6565.17,1200],["2004-07-21",6565.17,6565.17,6565.17,6565.17,3600],["2004-07-22",6606.98,6648.8,6606.98,6606.98,2010],["2004-07-23",6606.98,6606.98,6523.35,6606.98,230],["2004-07-26",6606.98,6606.98,6606.98,6606.98,2000],["2004-07-27",6606.98,6606.98,6606.98,6606.98,0],["2004-07-28",6418.81,6418.81,6397.9,6418.81,910],["2004-07-29",6376.99,6376.99,6376.99,6376.99,2200],["2004-07-30",6376.99,6376.99,6376.99,6376.99,4000],["2004-08-02",6376.99,6376.99,6376.99,6376.99,750],["2004-08-03",6272.45,6272.45,6063.37,6063.37,4880],["2004-08-04",6063.37,6063.37,5854.29,5854.29,20460],["2004-08-05",5791.56,5854.29,5791.56,5791.56,4400],["2004-08-06",5749.75,5791.56,5749.75,5749.75,2500],["2004-08-09",5477.94,5477.94,5477.94,5477.94,32530],["2004-08-10",5477.94,5749.75,5477.94,5749.75,11950],["2004-08-11",5979.74,5979.74,5979.74,5979.74,8300],["2004-08-12",5749.75,5749.75,5749.75,5749.75,2850],["2004-08-13",5645.21,5645.21,5645.21,5645.21,4050],["2004-08-16",5645.21,5645.21,5645.21,5645.21,1600],["2004-08-17",5645.21,5645.21,5645.21,5645.21,0],["2004-08-18",5645.21,5687.02,5645.21,5687.02,4880],["2004-08-19",5854.29,5854.29,5854.29,5854.29,6300],["2004-08-20",5896.11,5979.74,5896.11,5979.74,10810],["2004-08-23",5979.74,6272.45,5979.74,6272.45,3110],["2004-08-24",6272.45,6586.07,6105.19,6105.19,17600],["2004-08-25",6105.19,6105.19,6105.19,6105.19,230],["2004-08-26",6105.19,6105.19,6084.28,6105.19,6630],["2004-08-27",6105.19,6126.09,6105.19,6105.19,1330],["2004-08-30",6063.37,6063.37,6042.46,6063.37,1250],["2004-08-31",6063.37,6209.73,6063.37,6209.73,8010],["2004-09-01",6188.82,6188.82,6167.91,6188.82,7150],["2004-09-06",6188.82,6188.82,6188.82,6188.82,110],["2004-09-07",6188.82,6188.82,6188.82,6188.82,10],["2004-09-08",6188.82,6188.82,6147.0,6147.0,400],["2004-09-09",6063.37,6147.0,6063.37,6063.37,500],["2004-09-10",6063.37,6209.73,6063.37,6209.73,10],["2004-09-13",6167.91,6209.73,6167.91,6167.91,110],["2004-09-14",6167.91,6167.91,6167.91,6167.91,0],["2004-09-15",6167.91,6251.54,6167.91,6251.54,15220],["2004-09-16",6272.45,6272.45,6272.45,6272.45,18820],["2004-09-17",6272.45,6272.45,6272.45,6272.45,0],["2004-09-20",6230.64,6272.45,6230.64,6230.64,1510],["2004-09-21",6230.64,6230.64,6230.64,6230.64,680],["2004-09-22",6188.82,6188.82,6167.91,6167.91,1150],["2004-09-23",6167.91,6167.91,6126.09,6167.91,3250],["2004-09-24",6167.91,6167.91,6167.91,6167.91,800],["2004-09-27",6251.54,6251.54,6251.54,6251.54,2050],["2004-09-28",6272.45,6272.45,6272.45,6272.45,4940],["2004-09-29",6376.99,6397.9,6376.99,6376.99,9790],["2004-09-30",6481.53,6481.53,6481.53,6481.53,8910],["2004-10-01",6586.07,6586.07,6586.07,6586.07,5210],["2004-10-04",6586.07,6586.07,6586.07,6586.07,10],["2004-10-05",6586.07,6586.07,6439.72,6586.07,4300],["2004-10-06",6586.07,6690.62,6586.07,6690.62,700],["2004-10-07",6690.62,6690.62,6690.62,6690.62,1000],["2004-10-08",6690.62,6690.62,6690.62,6690.62,3040],["2004-10-11",6565.17,6565.17,6565.17,6565.17,1910],["2004-10-12",6565.17,6565.17,6565.17,6565.17,5000],["2004-10-13",6565.17,6586.07,6565.17,6586.07,290],["2004-10-14",6586.07,6586.07,6502.44,6586.07,1010],["2004-10-15",6586.07,6648.8,6502.44,6648.8,860],["2004-10-18",6669.71,6669.71,6669.71,6669.71,3100],["2004-10-19",6732.43,6732.43,6732.43,6732.43,6410],["2004-10-20",6732.43,6795.16,6732.43,6732.43,2400],["2004-10-21",6648.8,6732.43,6648.8,6648.8,10],["2004-10-22",6648.8,6648.8,6627.89,6627.89,960],["2004-10-25",6627.89,6627.89,6606.98,6606.98,380],["2004-10-26",6606.98,6606.98,6606.98,6606.98,0],["2004-10-27",6606.98,6690.62,6606.98,6690.62,2000],["2004-10-28",6690.62,6690.62,6690.62,6690.62,5130],["2004-10-29",6732.43,6732.43,6732.43,6732.43,1080],["2004-11-01",6732.43,6732.43,6732.43,6732.43,0],["2004-11-02",6732.43,6732.43,6732.43,6732.43,5400],["2004-11-03",6732.43,6732.43,6690.62,6690.62,160],["2004-11-04",6586.07,6586.07,6586.07,6586.07,400],["2004-11-05",6586.07,6586.07,6586.07,6586.07,440],["2004-11-08",6586.07,6586.07,6586.07,6586.07,150],["2004-11-09",6586.07,6586.07,6586.07,6586.07,1630],["2004-11-10",6565.17,6565.17,6460.63,6565.17,1250],["2004-11-11",6586.07,6690.62,6586.07,6586.07,7050],["2004-11-12",6586.07,6586.07,6586.07,6586.07,5980],["2004-11-15",6586.07,6586.07,6586.07,6586.07,0],["2004-11-16",6586.07,6586.07,6586.07,6586.07,510],["2004-11-17",6565.17,6565.17,6565.17,6565.17,4150],["2004-11-18",6565.17,6586.07,6481.53,6586.07,5000],["2004-11-19",6586.07,6586.07,6586.07,6586.07,3680],["2004-11-22",6502.44,6586.07,6502.44,6502.44,1200],["2004-11-23",6565.17,6565.17,6565.17,6565.17,300],["2004-11-24",6565.17,6565.17,6565.17,6565.17,0],["2004-11-25",6523.35,6565.17,6523.35,6523.35,230],["2004-11-26",6523.35,6523.35,6523.35,6523.35,50],["2004-11-29",6523.35,6544.26,6523.35,6544.26,1290],["2004-11-30",6544.26,6544.26,6544.26,6544.26,1500],["2004-12-01",6544.26,6586.07,6544.26,6586.07,1320],["2004-12-02",6586.07,6586.07,6586.07,6586.07,20],["2004-12-03",6565.17,6565.17,6544.26,6544.26,350],["2004-12-06",6544.26,6586.07,6544.26,6586.07,300],["2004-12-07",6586.07,6690.62,6586.07,6586.07,80],["2004-12-08",6565.17,6565.17,6565.17,6565.17,630],["2004-12-09",6565.17,6586.07,6544.26,6544.26,1290],["2004-12-10",6523.35,6523.35,6523.35,6523.35,3400],["2004-12-13",6502.44,6523.35,6502.44,6502.44,2000],["2004-12-14",6502.44,6523.35,6502.44,6523.35,1120],["2004-12-15",6690.62,6690.62,6690.62,6690.62,1050],["2004-12-16",6586.07,6586.07,6586.07,6586.07,810],["2004-12-17",6586.07,6586.07,6586.07,6586.07,2180],["2004-12-20",6565.17,6565.17,6502.44,6565.17,810],["2004-12-21",6565.17,6586.07,6565.17,6565.17,280],["2004-12-22",6586.07,6690.62,6586.07,6690.62,5940],["2004-12-23",6690.62,6690.62,6606.98,6690.62,3660],["2004-12-24",6690.62,6690.62,6690.62,6690.62,14960],["2004-12-27",6690.62,6690.62,6586.07,6690.62,5380],["2004-12-28",6690.62,6690.62,6690.62,6690.62,0],["2004-12-29",6690.62,6690.62,6606.98,6690.62,11470],["2004-12-30",6690.62,6690.62,6690.62,6690.62,60],["2004-12-31",6627.89,6690.62,6627.89,6627.89,50],["2005-01-04",6586.07,6586.07,6586.07,6586.07,1100],["2005-01-05",6523.35,6523.35,6523.35,6523.35,2000],["2005-01-06",6523.35,6523.35,6523.35,6523.35,0],["2005-01-07",6523.35,6523.35,6523.35,6523.35,3000],["2005-01-10",6523.35,6523.35,6523.35,6523.35,340],["2005-01-11",6523.35,6523.35,6523.35,6523.35,2940],["2005-01-12",6523.35,6523.35,6523.35,6523.35,0],["2005-01-13",6523.35,6690.62,6523.35,6690.62,10],["2005-01-14",6690.62,6690.62,6690.62,6690.62,0],["2005-01-17",6690.62,6690.62,6586.07,6586.07,260],["2005-01-18",6523.35,6586.07,6523.35,6523.35,100],["2005-01-19",6481.53,6481.53,6460.63,6481.53,1360],["2005-01-20",6481.53,6481.53,6481.53,6481.53,1650],["2005-01-21",6481.53,6481.53,6481.53,6481.53,150],["2005-01-24",6439.72,6481.53,6439.72,6439.72,130],["2005-01-25",6439.72,6439.72,6439.72,6439.72,0],["2005-01-26",6439.72,6439.72,6439.72,6439.72,0],["2005-01-27",6439.72,6439.72,6439.72,6439.72,180],["2005-01-28",6439.72,6481.53,6439.72,6481.53,850],["2005-01-31",6293.36,6293.36,6293.36,6293.36,1580],["2005-02-01",6293.36,6397.9,6293.36,6397.9,1020],["2005-02-02",6397.9,6481.53,6397.9,6481.53,100],["2005-02-03",6481.53,6481.53,6481.53,6481.53,1000],["2005-02-04",6481.53,6586.07,6481.53,6586.07,100],["2005-02-14",6586.07,6586.07,6586.07,6586.07,350],["2005-02-15",6586.07,6586.07,6586.07,6586.07,1500],["2005-02-16",6586.07,6586.07,6586.07,6586.07,70],["2005-02-17",6523.35,6586.07,6523.35,6523.35,110],["2005-02-18",6439.72,6523.35,6439.72,6439.72,1000],["2005-02-21",6439.72,6481.53,6439.72,6481.53,50],["2005-02-22",6481.53,6481.53,6481.53,6481.53,0],["2005-02-23",6481.53,6523.35,6481.53,6523.35,30],["2005-02-24",6523.35,6586.07,6523.35,6586.07,10],["2005-02-25",6586.07,6586.07,6565.17,6565.17,500],["2005-02-28",6481.53,6565.17,6481.53,6481.53,1670],["2005-03-01",6460.63,6481.53,6460.63,6460.63,380],["2005-03-02",6460.63,6481.53,6460.63,6481.53,1000],["2005-03-03",6481.53,6565.17,6481.53,6565.17,20],["2005-03-04",6586.07,6586.07,6586.07,6586.07,11500],["2005-03-07",6586.07,6586.07,6586.07,6586.07,5440],["2005-03-08",6544.26,6586.07,6544.26,6544.26,350],["2005-03-09",6544.26,6565.17,6544.26,6565.17,1000],["2005-03-10",6460.63,6460.63,6418.81,6460.63,2830],["2005-03-11",6460.63,6481.53,6460.63,6481.53,5020],["2005-03-14",6481.53,6544.26,6481.53,6544.26,2000],["2005-03-15",6544.26,6544.26,6544.26,6544.26,2100],["2005-03-16",6565.17,6565.17,6565.17,6565.17,3120],["2005-03-17",6544.26,6544.26,6502.44,6544.26,1600],["2005-03-18",6544.26,6544.26,6481.53,6481.53,500],["2005-03-21",6544.26,6586.07,6544.26,6586.07,10640],["2005-03-22",6586.07,6586.07,6586.07,6586.07,1000],["2005-03-23",6586.07,6586.07,6586.07,6586.07,3750],["2005-03-24",6586.07,6648.8,6586.07,6648.8,9780],["2005-03-25",6648.8,6669.71,6648.8,6648.8,8340],["2005-03-28",6586.07,6586.07,6523.35,6523.35,1750],["2005-03-29",6523.35,6523.35,6523.35,6523.35,1150],["2005-03-30",6523.35,6523.35,6523.35,6523.35,80],["2005-03-31",6523.35,6523.35,6523.35,6523.35,1680],["2005-04-01",6523.35,6544.26,6523.35,6544.26,4000],["2005-04-04",6544.26,6544.26,6544.26,6544.26,1050],["2005-04-05",6544.26,6586.07,6544.26,6586.07,1010],["2005-04-06",6586.07,6669.71,6586.07,6669.71,3530],["2005-04-07",6669.71,6690.62,6669.71,6690.62,10300],["2005-04-08",6690.62,6753.34,6690.62,6753.34,2550],["2005-04-11",6753.34,6774.25,6753.34,6774.25,170],["2005-04-12",6753.34,6774.25,6753.34,6753.34,3430],["2005-04-13",6753.34,6753.34,6690.62,6690.62,190],["2005-04-14",6648.8,6648.8,6606.98,6648.8,300],["2005-04-15",6648.8,6648.8,6648.8,6648.8,220],["2005-04-18",6586.07,6586.07,6586.07,6586.07,3200],["2005-04-19",6523.35,6586.07,6523.35,6523.35,1240],["2005-04-20",6523.35,6523.35,6523.35,6523.35,0],["2005-04-21",6565.17,6565.17,6565.17,6565.17,20],["2005-04-22",6565.17,6565.17,6565.17,6565.17,200],["2005-04-25",6523.35,6565.17,6523.35,6523.35,900],["2005-04-26",6523.35,6523.35,6523.35,6523.35,110],["2005-04-27",6523.35,6523.35,6523.35,6523.35,910],["2005-04-28",6376.99,6523.35,6376.99,6376.99,100],["2005-04-29",6376.99,6481.53,6376.99,6481.53,170],["2005-05-04",6481.53,6481.53,6481.53,6481.53,0],["2005-05-05",6481.53,6481.53,6481.53,6481.53,290],["2005-05-06",6481.53,6481.53,6481.53,6481.53,0],["2005-05-09",6460.63,6481.53,6460.63,6460.63,1610],["2005-05-10",6460.63,6460.63,6460.63,6460.63,1820],["2005-05-11",6460.63,6460.63,6460.63,6460.63,0],["2005-05-12",6460.63,6460.63,6460.63,6460.63,0],["2005-05-13",6460.63,6481.53,6460.63,6481.53,10],["2005-05-16",6397.9,6397.9,6376.99,6397.9,1510],["2005-05-17",6439.72,6439.72,6439.72,6439.72,50],["2005-05-18",6376.99,6439.72,6376.99,6376.99,1000],["2005-05-19",6272.45,6272.45,6188.82,6272.45,1350],["2005-05-20",6230.64,6230.64,6230.64,6230.64,3400],["2005-05-23",6230.64,6230.64,6230.64,6230.64,2250],["2005-05-24",6230.64,6251.54,6230.64,6251.54,20],["2005-05-25",6230.64,6251.54,6230.64,6230.64,900],["2005-05-26",6230.64,6251.54,6230.64,6230.64,1220],["2005-05-27",6230.64,6251.54,6230.64,6251.54,10],["2005-05-30",6230.64,6251.54,6230.64,6230.64,600],["2005-05-31",6167.91,6167.91,6167.91,6167.91,350],["2005-06-01",6167.91,6230.64,6167.91,6230.64,670],["2005-06-02",6230.64,6230.64,6209.73,6230.64,420],["2005-06-03",6230.64,6230.64,6230.64,6230.64,0],["2005-06-06",6230.64,6230.64,6230.64,6230.64,790],["2005-06-07",6272.45,6272.45,6272.45,6272.45,1000],["2005-06-08",6272.45,6376.99,6272.45,6376.99,270],["2005-06-09",6376.99,6376.99,6376.99,6376.99,180],["2005-06-10",6356.08,6376.99,6356.08,6356.08,30],["2005-06-13",6356.08,6356.08,6356.08,6356.08,0],["2005-06-14",6251.54,6251.54,6251.54,6251.54,610],["2005-06-15",6251.54,6251.54,6251.54,6251.54,0],["2005-06-16",6251.54,6251.54,6251.54,6251.54,0],["2005-06-17",6251.54,6272.45,6230.64,6272.45,1660],["2005-06-20",6272.45,6272.45,6272.45,6272.45,1000],["2005-06-21",6272.45,6272.45,6272.45,6272.45,10],["2005-06-22",6230.64,6272.45,6230.64,6230.64,2550],["2005-06-23",6230.64,6230.64,6209.73,6209.73,990],["2005-06-24",6209.73,6230.64,6209.73,6209.73,2000],["2005-06-27",6188.82,6188.82,6188.82,6188.82,3220],["2005-06-28",6188.82,6188.82,6188.82,6188.82,0],["2005-06-29",6167.91,6188.82,6167.91,6167.91,1000],["2005-06-30",6167.91,6167.91,6167.91,6167.91,1000],["2005-07-01",6167.91,6167.91,6167.91,6167.91,730],["2005-07-04",6167.91,6188.82,6167.91,6188.82,120],["2005-07-05",6188.82,6314.27,6188.82,6314.27,10],["2005-07-06",6209.73,6314.27,6209.73,6209.73,100],["2005-07-07",6209.73,6209.73,6209.73,6209.73,0],["2005-07-08",6209.73,6356.08,6209.73,6356.08,10],["2005-07-11",6356.08,6356.08,6356.08,6356.08,0],["2005-07-12",6293.36,6293.36,6272.45,6272.45,930],["2005-07-13",6272.45,6272.45,6272.45,6272.45,7000],["2005-07-14",6272.45,6272.45,6209.73,6209.73,100],["2005-07-15",6209.73,6209.73,6209.73,6209.73,320],["2005-07-18",6209.73,6209.73,6209.73,6209.73,0],["2005-07-19",6209.73,6209.73,6209.73,6209.73,290],["2005-07-20",6209.73,6209.73,6209.73,6209.73,0],["2005-07-21",6167.91,6209.73,6167.91,6167.91,2460],["2005-07-22",6167.91,6167.91,6167.91,6167.91,3250],["2005-07-25",6167.91,6230.64,6167.91,6230.64,50],["2005-07-26",6230.64,6230.64,6230.64,6230.64,0],["2005-07-27",6230.64,6230.64,6230.64,6230.64,0],["2005-07-28",6230.64,6230.64,6230.64,6230.64,0],["2005-07-29",6230.64,6272.45,6230.64,6272.45,30],["2005-08-01",6272.45,6272.45,6272.45,6272.45,0],["2005-08-02",6272.45,6272.45,6272.45,6272.45,0],["2005-08-03",6188.82,6272.45,6188.82,6188.82,800],["2005-08-04",6439.72,6439.72,6439.72,6439.72,9990],["2005-08-05",6397.9,6397.9,6335.18,6335.18,1330],["2005-08-08",6230.64,6335.18,6230.64,6230.64,10],["2005-08-09",6230.64,6272.45,6230.64,6272.45,2600],["2005-08-10",6314.27,6314.27,6314.27,6314.27,750],["2005-08-11",6293.36,6314.27,6293.36,6293.36,1800],["2005-08-12",6293.36,6293.36,6293.36,6293.36,0],["2005-08-15",6293.36,6293.36,6293.36,6293.36,50],["2005-08-16",6230.64,6293.36,6230.64,6230.64,20],["2005-08-17",6105.19,6230.64,6105.19,6105.19,1100],["2005-08-18",6105.19,6105.19,6105.19,6105.19,600],["2005-08-19",6105.19,6105.19,6105.19,6105.19,460],["2005-08-22",6084.28,6105.19,6084.28,6084.28,410],["2005-08-23",6084.28,6084.28,6084.28,6084.28,80],["2005-08-24",6084.28,6084.28,6084.28,6084.28,200],["2005-08-25",6084.28,6084.28,6084.28,6084.28,30],["2005-08-26",6063.37,6084.28,6063.37,6063.37,1000],["2005-08-29",6084.28,6105.19,6084.28,6105.19,5310],["2005-08-30",6105.19,6126.09,6105.19,6126.09,2700],["2005-08-31",6167.91,6167.91,6167.91,6167.91,3080],["2005-09-01",6167.91,6167.91,6167.91,6167.91,1000],["2005-09-05",6272.45,6272.45,6272.45,6272.45,5920],["2005-09-06",6272.45,6272.45,6272.45,6272.45,6170],["2005-09-07",6272.45,6272.45,6272.45,6272.45,3780],["2005-09-08",6293.36,6335.18,6293.36,6335.18,650],["2005-09-09",6335.18,6335.18,6335.18,6335.18,2780],["2005-09-12",6460.63,6565.17,6460.63,6460.63,3480],["2005-09-13",6481.53,6502.44,6481.53,6481.53,4480],["2005-09-14",6481.53,6481.53,6481.53,6481.53,0],["2005-09-15",6481.53,6481.53,6481.53,6481.53,780],["2005-09-16",6460.63,6460.63,6439.72,6439.72,11780],["2005-09-19",6481.53,6481.53,6481.53,6481.53,9460],["2005-09-20",6795.16,6795.16,6795.16,6795.16,19410],["2005-09-21",6795.16,7129.69,6690.62,6690.62,7310],["2005-09-22",6690.62,6795.16,6690.62,6795.16,1690],["2005-09-23",6795.16,6795.16,6795.16,6795.16,2600],["2005-09-26",6648.8,6795.16,6648.8,6648.8,750],["2005-09-27",6648.8,6648.8,6648.8,6648.8,370],["2005-09-28",6627.89,6627.89,6481.53,6481.53,770],["2005-09-29",6481.53,6586.07,6481.53,6586.07,110],["2005-09-30",6899.7,6899.7,6899.7,6899.7,7840],["2005-10-03",6899.7,6920.61,6899.7,6899.7,15790],["2005-10-04",6899.7,6899.7,6795.16,6795.16,7050],["2005-10-05",6795.16,6899.7,6795.16,6899.7,12630],["2005-10-06",6878.79,6878.79,6857.88,6857.88,4140],["2005-10-07",6899.7,6899.7,6899.7,6899.7,21390],["2005-10-10",6899.7,6899.7,6899.7,6899.7,12710],["2005-10-11",6899.7,6899.7,6878.79,6878.79,4350],["2005-10-12",6899.7,7046.05,6899.7,6899.7,4300],["2005-10-13",7066.96,7108.78,7066.96,7108.78,36620],["2005-10-14",7108.78,7317.86,7108.78,7317.86,25100],["2005-10-17",7422.4,7526.94,7422.4,7526.94,30270],["2005-10-18",7631.48,7736.02,7631.48,7631.48,22670],["2005-10-19",7631.48,7631.48,7547.85,7547.85,10950],["2005-10-20",7547.85,7547.85,7526.94,7526.94,13790],["2005-10-21",7526.94,7589.67,7485.13,7485.13,12270],["2005-10-24",7464.22,7464.22,7317.86,7317.86,3770],["2005-10-25",7317.86,7317.86,7276.04,7276.04,29890],["2005-10-26",7234.23,7234.23,7108.78,7108.78,28990],["2005-10-27",7108.78,7213.32,7108.78,7213.32,15320],["2005-10-28",7464.22,7464.22,7464.22,7464.22,20550],["2005-10-31",7464.22,7464.22,7422.4,7422.4,12850],["2005-11-01",7422.4,7422.4,7380.59,7380.59,1210],["2005-11-02",7317.86,7380.59,7317.86,7317.86,1610],["2005-11-03",7317.86,7401.49,7234.23,7401.49,6250],["2005-11-04",7401.49,7485.13,7401.49,7401.49,3590],["2005-11-07",7359.68,7359.68,7317.86,7317.86,20720],["2005-11-08",7317.86,7338.77,7317.86,7317.86,22200],["2005-11-09",7317.86,7317.86,7317.86,7317.86,17560],["2005-11-10",7317.86,7317.86,7317.86,7317.86,6170],["2005-11-11",7317.86,7317.86,7317.86,7317.86,22300],["2005-11-14",7317.86,7380.59,7317.86,7317.86,7700],["2005-11-15",7317.86,7317.86,7317.86,7317.86,4650],["2005-11-16",7317.86,7317.86,7317.86,7317.86,2020],["2005-11-17",7317.86,7317.86,7317.86,7317.86,20100],["2005-11-18",7213.32,7213.32,7213.32,7213.32,6650],["2005-11-21",7213.32,7213.32,7213.32,7213.32,2140],["2005-11-22",7108.78,7213.32,7108.78,7108.78,200],["2005-11-23",7066.96,7066.96,6941.51,6941.51,3840],["2005-11-24",6690.62,6690.62,6690.62,6690.62,9650],["2005-11-25",6690.62,7025.15,6690.62,7025.15,4200],["2005-11-28",7025.15,7108.78,7025.15,7025.15,3590],["2005-11-29",7046.05,7046.05,7046.05,7046.05,1900],["2005-11-30",7046.05,7192.41,7046.05,7192.41,300],["2005-12-01",7192.41,7213.32,7171.5,7213.32,1470],["2005-12-02",7234.23,7234.23,7234.23,7234.23,4900],["2005-12-05",7234.23,7317.86,7234.23,7234.23,2040],["2005-12-06",7234.23,7234.23,7234.23,7234.23,19570],["2005-12-07",7234.23,7255.14,7234.23,7255.14,3570],["2005-12-08",7234.23,7234.23,7234.23,7234.23,3940],["2005-12-09",7234.23,7276.04,7234.23,7234.23,2310],["2005-12-12",7213.32,7213.32,6920.61,7213.32,3770],["2005-12-13",7108.78,7213.32,7108.78,7108.78,100],["2005-12-14",6753.34,6753.34,6753.34,6753.34,16720],["2005-12-15",6878.79,6878.79,6878.79,6878.79,480],["2005-12-16",6878.79,6878.79,6878.79,6878.79,500],["2005-12-19",6711.52,6711.52,6606.98,6606.98,2900],["2005-12-20",6690.62,6878.79,6690.62,6690.62,2010],["2005-12-21",6690.62,6690.62,6690.62,6690.62,3600],["2005-12-22",6690.62,6774.25,6690.62,6774.25,3000],["2005-12-23",6774.25,6774.25,6774.25,6774.25,10],["2005-12-26",6690.62,6774.25,6690.62,6690.62,200],["2005-12-27",6690.62,6732.43,6690.62,6690.62,500],["2005-12-28",6690.62,6690.62,6627.89,6627.89,3000],["2005-12-29",6627.89,6627.89,6627.89,6627.89,760],["2005-12-30",6481.53,6481.53,6481.53,6481.53,5980],["2006-01-03",6376.99,6376.99,6376.99,6376.99,7000],["2006-01-04",6376.99,6481.53,6376.99,6481.53,4780],["2006-01-05",6481.53,6690.62,6481.53,6690.62,640],["2006-01-06",6690.62,6690.62,6690.62,6690.62,3430],["2006-01-09",6690.62,6690.62,6586.07,6586.07,3120],["2006-01-10",6586.07,6648.8,6586.07,6648.8,200],["2006-01-11",6586.07,6648.8,6586.07,6586.07,420],["2006-01-12",6586.07,6586.07,6586.07,6586.07,1220],["2006-01-13",6586.07,6753.34,6586.07,6753.34,10],["2006-01-17",6669.71,6753.34,6669.71,6669.71,1910],["2006-01-18",6690.62,6690.62,6690.62,6690.62,9080],["2006-01-19",6648.8,6648.8,6502.44,6648.8,1490],["2006-01-20",6648.8,6648.8,6648.8,6648.8,0],["2006-01-23",6648.8,6648.8,6648.8,6648.8,4710],["2006-01-24",6648.8,6648.8,6648.8,6648.8,4210],["2006-01-25",6648.8,6648.8,6648.8,6648.8,200],["2006-01-26",6669.71,6690.62,6669.71,6690.62,1610],["2006-01-27",6690.62,6795.16,6690.62,6690.62,190],["2006-02-06",6586.07,6690.62,6586.07,6586.07,5100],["2006-02-07",6586.07,6648.8,6586.07,6648.8,600],["2006-02-08",6690.62,6690.62,6690.62,6690.62,41650],["2006-02-09",6732.43,6857.88,6732.43,6732.43,17530],["2006-02-10",6753.34,6753.34,6753.34,6753.34,18110],["2006-02-13",6795.16,6795.16,6795.16,6795.16,20270],["2006-02-14",6795.16,6795.16,6795.16,6795.16,38900],["2006-02-15",6899.7,7108.78,6899.7,7108.78,23490],["2006-02-16",7317.86,7317.86,7317.86,7317.86,25690],["2006-02-17",7234.23,7317.86,7234.23,7234.23,15090],["2006-02-20",7234.23,7234.23,7213.32,7234.23,58440],["2006-02-21",7234.23,7526.94,7234.23,7526.94,86580],["2006-02-22",7526.94,7526.94,7422.4,7526.94,84880],["2006-02-23",7485.13,7485.13,7464.22,7464.22,64620],["2006-02-24",7464.22,7526.94,7464.22,7464.22,17450],["2006-02-27",7464.22,7506.03,7464.22,7464.22,12450],["2006-02-28",7317.86,7464.22,7317.86,7317.86,1070],["2006-03-01",7317.86,7317.86,7296.95,7296.95,13300],["2006-03-02",7422.4,7526.94,7422.4,7526.94,95410],["2006-03-03",7526.94,7903.29,7526.94,7526.94,39530],["2006-03-06",7526.94,7631.48,7526.94,7631.48,11570],["2006-03-07",7631.48,7631.48,7631.48,7631.48,20950],["2006-03-08",7631.48,7631.48,7631.48,7631.48,14980],["2006-03-09",7631.48,7631.48,7631.48,7631.48,12630],["2006-03-10",7631.48,7631.48,7631.48,7631.48,12070],["2006-03-13",7631.48,7840.57,7631.48,7840.57,8400],["2006-03-14",8154.19,8154.19,8154.19,8154.19,14790],["2006-03-15",8467.81,8467.81,8467.81,8467.81,18780],["2006-03-16",8781.43,8885.97,8781.43,8885.97,32180],["2006-03-17",8990.51,8990.51,8990.51,8990.51,26350],["2006-03-20",9408.68,9429.59,9408.68,9408.68,30620],["2006-03-21",9408.68,9408.68,9408.68,9408.68,29290],["2006-03-22",9199.6,9199.6,8990.51,8990.51,39160],["2006-03-23",8990.51,8990.51,8781.43,8781.43,35080],["2006-03-24",8760.52,8760.52,8593.26,8593.26,34820],["2006-03-27",8467.81,8467.81,8405.09,8405.09,42890],["2006-03-28",8405.09,8405.09,8405.09,8405.09,67200],["2006-03-29",8823.25,8823.25,8823.25,8823.25,44610],["2006-03-30",9199.6,9262.32,9199.6,9262.32,42140],["2006-03-31",9617.76,9659.58,9617.76,9659.58,37410],["2006-04-03",9931.38,10035.92,9931.38,9931.38,81120],["2006-04-04",9931.38,10035.92,9617.76,9617.76,47330],["2006-04-05",9408.68,9408.68,9262.32,9408.68,37840],["2006-04-06",9826.84,9868.66,9826.84,9868.66,53420],["2006-04-07",10035.92,10349.55,10035.92,10349.55,48620],["2006-04-10",10767.71,10767.71,10767.71,10767.71,33930],["2006-04-11",11081.33,11290.41,11081.33,11081.33,111910],["2006-04-12",10663.17,10663.17,10663.17,10663.17,33510],["2006-04-13",11081.33,11081.33,11081.33,11081.33,42320],["2006-04-14",11499.5,11604.04,11499.5,11499.5,34610],["2006-04-17",11813.12,12022.2,11813.12,11813.12,66310],["2006-04-18",12231.28,12335.82,12231.28,12335.82,69330],["2006-04-19",12544.9,12858.53,12544.9,12544.9,41440],["2006-04-20",12126.74,12126.74,12126.74,12126.74,38830],["2006-04-21",12126.74,12126.74,12126.74,12126.74,61610],["2006-04-24",12126.74,12335.82,12126.74,12335.82,54840],["2006-04-25",12858.53,12858.53,12858.53,12858.53,51160],["2006-04-26",13485.77,13485.77,13485.77,13485.77,48530],["2006-04-27",14113.02,14113.02,14113.02,14113.02,177160],["2006-04-28",13485.77,13485.77,13485.77,13485.77,18690],["2006-05-03",13799.39,14008.48,13799.39,14008.48,51630],["2006-05-04",14008.48,14217.56,14008.48,14008.48,24300],["2006-05-05",13485.77,13485.77,13485.77,13485.77,31120],["2006-05-08",12858.53,12858.53,12858.53,12858.53,17200],["2006-05-09",12231.28,12231.28,12231.28,12231.28,2560],["2006-05-10",11708.58,11708.58,11708.58,11708.58,1050],["2006-05-11",11708.58,12231.28,11185.87,12231.28,35890],["2006-05-12",12753.99,12753.99,12753.99,12753.99,17210],["2006-05-15",13067.61,13381.23,13067.61,13381.23,39750],["2006-05-16",12753.99,12753.99,12753.99,12753.99,19000],["2006-05-17",12753.99,12753.99,12753.99,12753.99,32800],["2006-05-18",12440.36,12440.36,12231.28,12231.28,26010],["2006-05-19",12231.28,12231.28,12126.74,12126.74,26470],["2006-05-22",11917.66,11917.66,11604.04,11604.04,11290],["2006-05-23",11081.33,11081.33,11081.33,11081.33,12230],["2006-05-24",11081.33,11604.04,11081.33,11604.04,33210],["2006-05-25",11499.5,11499.5,11081.33,11081.33,15190],["2006-05-26",11081.33,11081.33,10767.71,10767.71,12920],["2006-05-29",10767.71,10976.79,10767.71,10767.71,5710],["2006-05-30",10454.09,10454.09,10245.01,10245.01,17890],["2006-05-31",10245.01,10245.01,10203.19,10203.19,22990],["2006-06-01",10203.19,10454.09,10203.19,10203.19,10100],["2006-06-02",10245.01,10245.01,10245.01,10245.01,14340],["2006-06-05",10663.17,10663.17,10663.17,10663.17,3350],["2006-06-06",11185.87,11185.87,11185.87,11185.87,23470],["2006-06-07",10872.25,10872.25,10872.25,10872.25,6800],["2006-06-08",10872.25,10872.25,10767.71,10872.25,3030],["2006-06-09",10872.25,10872.25,10872.25,10872.25,5820],["2006-06-12",10976.79,10976.79,10976.79,10976.79,5460],["2006-06-13",11185.87,11290.41,11185.87,11185.87,11840],["2006-06-14",11290.41,11499.5,11290.41,11394.95,16300],["2006-06-15",11394.95,11499.5,11185.87,11185.87,5740],["2006-06-16",11185.87,11185.87,10663.17,10663.17,18900],["2006-06-19",10663.17,10767.71,10558.63,10558.63,8320],["2006-06-20",10558.63,10558.63,10349.55,10349.55,7270],["2006-06-21",10035.92,10035.92,9868.66,9868.66,16390],["2006-06-22",10349.55,10349.55,10349.55,10349.55,1820],["2006-06-23",10558.63,10558.63,10558.63,10558.63,33600],["2006-06-26",10558.63,10558.63,10245.01,10245.01,7010],["2006-06-27",10245.01,10349.55,10245.01,10349.55,14030],["2006-06-28",10454.09,10558.63,10454.09,10558.63,19590],["2006-06-29",10558.63,10558.63,10558.63,10558.63,7840],["2006-06-30",10663.17,10872.25,10663.17,10872.25,37290],["2006-07-03",11081.33,11081.33,11081.33,11081.33,36310],["2006-07-04",10872.25,10872.25,10767.71,10767.71,20040],["2006-07-05",10767.71,10767.71,10663.17,10663.17,4000],["2006-07-06",10663.17,10767.71,10454.09,10767.71,23700],["2006-07-07",10767.71,10976.79,10663.17,10976.79,35050],["2006-07-10",10976.79,10976.79,10767.71,10767.71,6800],["2006-07-11",10663.17,10767.71,10663.17,10663.17,9430],["2006-07-12",10663.17,10767.71,10663.17,10767.71,2020],["2006-07-13",10558.63,10767.71,10558.63,10558.63,2190],["2006-07-14",10558.63,10558.63,10454.09,10454.09,2560],["2006-07-17",10454.09,10454.09,10265.91,10265.91,3690],["2006-07-18",10265.91,10265.91,10265.91,10265.91,6930],["2006-07-19",10245.01,10245.01,9764.12,9764.12,6460],["2006-07-20",9764.12,10035.92,9408.68,10035.92,7710],["2006-07-21",10035.92,10035.92,9826.84,9826.84,11430],["2006-07-24",9764.12,9764.12,9408.68,9408.68,11530],["2006-07-25",9408.68,9408.68,8948.7,8948.7,8400],["2006-07-26",8948.7,9095.06,8948.7,8948.7,12410],["2006-07-27",8948.7,9199.6,8948.7,9199.6,34540],["2006-07-28",9408.68,9513.22,9408.68,9408.68,54800],["2006-07-31",9057.69,9057.69,9057.69,9057.69,20250],["2006-08-01",8650.1,8650.1,8604.81,8650.1,30910],["2006-08-02",8650.1,8650.1,8265.14,8650.1,2170],["2006-08-03",8718.03,9080.34,8718.03,9080.34,18760],["2006-08-04",9510.58,9533.22,9510.58,9533.22,27620],["2006-08-07",9533.22,9533.22,9057.69,9057.69,6510],["2006-08-08",9057.69,9284.13,8831.25,9284.13,10090],["2006-08-09",9306.78,9623.8,9306.78,9623.8,15880],["2006-08-10",9623.8,9623.8,9510.58,9623.8,7390],["2006-08-11",9623.8,9940.82,9623.8,9940.82,9890],["2006-08-14",10303.13,10416.35,10303.13,10416.35,13320],["2006-08-15",10416.35,10756.01,9986.11,10642.79,12360],["2006-08-16",10642.79,10891.88,10642.79,10891.88,16310],["2006-08-17",10891.88,11435.34,10891.88,10891.88,11610],["2006-08-18",10891.88,10891.88,10756.01,10756.01,10760],["2006-08-21",10642.79,10756.01,10642.79,10642.79,6400],["2006-08-22",10529.57,10529.57,10416.35,10416.35,9860],["2006-08-23",10416.35,10416.35,10167.26,10416.35,23430],["2006-08-24",10416.35,10597.5,10416.35,10416.35,13990],["2006-08-25",10416.35,10416.35,10416.35,10416.35,2580],["2006-08-28",10416.35,10529.57,10416.35,10529.57,4770],["2006-08-29",10642.79,10756.01,10642.79,10756.01,9320],["2006-08-30",10778.65,10869.23,10778.65,10869.23,13090],["2006-08-31",10869.23,10869.23,10869.23,10869.23,2100],["2006-09-01",10778.65,10778.65,10642.79,10642.79,109760],["2006-09-05",10869.23,11163.61,10869.23,11163.61,15790],["2006-09-06",11163.61,11322.12,11163.61,11163.61,18860],["2006-09-07",11095.67,11095.67,10982.45,10982.45,11600],["2006-09-08",10982.45,10982.45,10982.45,10982.45,17290],["2006-09-11",10982.45,11095.67,10891.88,10891.88,7850],["2006-09-12",10891.88,10891.88,10665.43,10665.43,8100],["2006-09-13",10733.37,10869.23,10733.37,10869.23,12370],["2006-09-14",10869.23,10869.23,10778.65,10778.65,6100],["2006-09-15",10778.65,10869.23,10778.65,10823.94,4350],["2006-09-18",10823.94,10869.23,10823.94,10869.23,7600],["2006-09-19",10914.52,10959.81,10914.52,10914.52,6920],["2006-09-20",10982.45,11095.67,10982.45,10982.45,20530],["2006-09-21",11073.03,11095.67,11073.03,11095.67,10000],["2006-09-22",11140.96,11186.25,11140.96,11186.25,26300],["2006-09-25",11548.56,11661.78,11548.56,11661.78,47630],["2006-09-26",12001.44,12227.89,12001.44,12227.89,56390],["2006-09-27",12567.55,12793.99,12567.55,12567.55,54530],["2006-09-28",12227.89,12227.89,12114.66,12227.89,23490],["2006-09-29",12114.66,12114.66,11888.22,12001.44,32500],["2006-10-02",12001.44,12454.33,12001.44,12454.33,78590],["2006-10-03",12567.55,12907.21,12567.55,12680.77,69030],["2006-10-04",12680.77,12680.77,12454.33,12454.33,43840],["2006-10-05",12227.89,12227.89,12001.44,12114.66,57040],["2006-10-06",12114.66,12227.89,12114.66,12227.89,37250],["2006-10-09",12227.89,12341.11,12227.89,12227.89,13340],["2006-10-10",12114.66,12114.66,12001.44,12001.44,31460],["2006-10-11",12001.44,12114.66,12001.44,12001.44,25440],["2006-10-12",12001.44,12114.66,12001.44,12114.66,33780],["2006-10-13",12114.66,12114.66,12001.44,12001.44,25090],["2006-10-16",12001.44,12114.66,12001.44,12114.66,24810],["2006-10-17",12114.66,12114.66,11775.0,11775.0,20600],["2006-10-18",11775.0,11888.22,11775.0,11888.22,12910],["2006-10-19",12114.66,12227.89,12114.66,12227.89,53080],["2006-10-20",12227.89,12227.89,12114.66,12114.66,33020],["2006-10-23",12001.44,12114.66,12001.44,12001.44,12260],["2006-10-24",12001.44,12001.44,12001.44,12001.44,21650],["2006-10-25",12001.44,12001.44,11888.22,11888.22,7180],["2006-10-26",12001.44,12001.44,12001.44,12001.44,14590],["2006-10-27",12001.44,12001.44,12001.44,12001.44,29900],["2006-10-30",11775.0,11775.0,11661.78,11661.78,17000],["2006-10-31",11661.78,11775.0,11435.34,11775.0,17530],["2006-11-01",11775.0,11888.22,11775.0,11888.22,15860],["2006-11-02",11888.22,12001.44,11775.0,11775.0,13690],["2006-11-03",11775.0,11888.22,11775.0,11888.22,14260],["2006-11-06",11888.22,11888.22,11775.0,11888.22,7990],["2006-11-07",12001.44,12114.66,12001.44,12114.66,37490],["2006-11-08",12114.66,12227.89,12114.66,12227.89,29280],["2006-11-09",12227.89,12341.11,12227.89,12341.11,37890],["2006-11-10",12341.11,12454.33,12227.89,12227.89,18110],["2006-11-13",12227.89,12454.33,12227.89,12454.33,49000],["2006-11-14",12454.33,12680.77,12454.33,12567.55,61360],["2006-11-15",12567.55,12567.55,12454.33,12454.33,29590],["2006-11-16",12227.89,12227.89,12001.44,12227.89,17720],["2006-11-17",12227.89,12227.89,12114.66,12227.89,16940],["2006-11-20",12227.89,12680.77,12227.89,12227.89,45740],["2006-11-21",12227.89,12227.89,12227.89,12227.89,20930],["2006-11-22",12227.89,12454.33,12227.89,12341.11,27540],["2006-11-23",12907.21,12907.21,12907.21,12907.21,82670],["2006-11-24",13473.32,13473.32,13473.32,13473.32,73330],["2006-11-27",13473.32,14039.42,12907.21,12907.21,74430],["2006-11-28",13133.65,13473.32,13133.65,13473.32,27940],["2006-11-29",13473.32,13586.54,12907.21,12907.21,41020],["2006-11-30",12907.21,13246.88,12907.21,13246.88,15600],["2006-12-01",13246.88,13246.88,13020.43,13020.43,22270],["2006-12-04",13020.43,13020.43,12907.21,12907.21,27400],["2006-12-05",12680.77,12680.77,12454.33,12454.33,26410],["2006-12-06",12567.55,13020.43,12567.55,13020.43,16760],["2006-12-07",13360.1,13586.54,13360.1,13586.54,46310],["2006-12-08",13586.54,13586.54,13586.54,13586.54,8320],["2006-12-11",14039.42,14265.87,14039.42,14265.87,66700],["2006-12-12",14265.87,14265.87,13586.54,13586.54,32330],["2006-12-13",13812.98,14039.42,13812.98,13812.98,18680],["2006-12-14",13812.98,13812.98,13360.1,13586.54,28500],["2006-12-15",13360.1,13360.1,13246.88,13246.88,41870],["2006-12-18",13246.88,13360.1,13020.43,13020.43,25280],["2006-12-19",13020.43,13133.65,13020.43,13133.65,45080],["2006-12-20",13020.43,13020.43,12567.55,12567.55,76570],["2006-12-21",12567.55,12793.99,12114.66,12114.66,48450],["2006-12-22",12001.44,12001.44,11775.0,12001.44,19910],["2006-12-25",12454.33,12567.55,12454.33,12567.55,18860],["2006-12-26",12680.77,13133.65,12680.77,13133.65,34350],["2006-12-27",13133.65,13133.65,12907.21,12907.21,14460],["2006-12-28",12680.77,12680.77,12567.55,12680.77,16380],["2006-12-29",12454.33,12454.33,12341.11,12454.33,23190],["2007-01-02",12454.33,12454.33,12341.11,12341.11,14530],["2007-01-03",12680.77,12907.21,12680.77,12680.77,8790],["2007-01-04",12680.77,13133.65,12454.33,13133.65,40990],["2007-01-05",13133.65,13133.65,13133.65,13133.65,46160],["2007-01-08",13133.65,13133.65,12907.21,12907.21,37400],["2007-01-09",12907.21,12907.21,12907.21,12907.21,20370],["2007-01-10",12907.21,12907.21,12793.99,12793.99,16130],["2007-01-11",12907.21,13020.43,12907.21,13020.43,39850],["2007-01-12",13133.65,13246.88,13133.65,13246.88,39440],["2007-01-15",13586.54,13812.98,13586.54,13586.54,52600],["2007-01-16",13699.76,14039.42,13699.76,14039.42,48880],["2007-01-17",14039.42,14039.42,13360.1,13473.32,17200],["2007-01-18",13360.1,13360.1,12907.21,13360.1,7540],["2007-01-19",13360.1,13473.32,13133.65,13473.32,58380],["2007-01-22",12907.21,12907.21,12907.21,12907.21,113730],["2007-01-23",12907.21,13360.1,12907.21,13360.1,50350],["2007-01-24",13360.1,13812.98,13360.1,13812.98,67640],["2007-01-25",13586.54,13586.54,13360.1,13586.54,34220],["2007-01-26",13586.54,13586.54,13360.1,13586.54,36410],["2007-01-29",13586.54,13586.54,13586.54,13586.54,40300],["2007-01-30",13770.14,13770.14,13770.14,13770.14,23660],["2007-01-31",13999.64,13999.64,13770.14,13999.64,32810],["2007-02-01",13999.64,13999.64,13999.64,13999.64,22090],["2007-02-02",13999.64,13999.64,13999.64,13999.64,29010],["2007-02-05",14458.65,14688.15,14458.65,14688.15,65680],["2007-02-06",15376.66,15376.66,15376.66,15376.66,11810],["2007-02-07",16065.16,16065.16,16065.16,16065.16,40790],["2007-02-08",16065.16,16065.16,15261.91,15261.91,102870],["2007-02-09",15261.91,15261.91,15032.4,15032.4,45920],["2007-02-12",15376.66,15491.41,15376.66,15376.66,15100],["2007-02-13",15376.66,15606.16,15376.66,15606.16,43810],["2007-02-14",15606.16,15606.16,15491.41,15606.16,28540],["2007-02-15",15606.16,15606.16,15606.16,15606.16,22590],["2007-02-26",16294.67,16294.67,16294.67,16294.67,8710],["2007-02-27",17097.92,17097.92,17097.92,17097.92,36710],["2007-02-28",17097.92,17901.18,16753.67,17442.18,96310],["2007-03-01",18130.69,18245.44,18130.69,18245.44,61300],["2007-03-02",19048.69,19048.69,19048.69,19048.69,68090],["2007-03-05",19966.7,19966.7,19966.7,19966.7,58610],["2007-03-06",20884.71,20884.71,20884.71,20884.71,48000],["2007-03-07",20884.71,21114.22,20196.21,20196.21,39880],["2007-03-08",19737.2,19737.2,19392.95,19737.2,47330],["2007-03-09",19737.2,19737.2,19507.7,19507.7,68710],["2007-03-12",19737.2,19737.2,19737.2,19737.2,48580],["2007-03-13",19966.7,20655.21,19966.7,19966.7,37740],["2007-03-14",19507.7,19507.7,19048.69,19048.69,41780],["2007-03-15",18589.69,18589.69,18245.44,18360.19,46850],["2007-03-16",18360.19,18819.19,17556.93,18819.19,29290],["2007-03-19",18819.19,19278.2,18819.19,19278.2,31540],["2007-03-20",19278.2,19278.2,19048.69,19048.69,24990],["2007-03-21",19048.69,19048.69,18360.19,18360.19,22140],["2007-03-22",18360.19,18360.19,17671.68,17671.68,33190],["2007-03-23",17671.68,18360.19,17671.68,17671.68,42590],["2007-03-26",17442.18,17442.18,17212.68,17212.68,20220],["2007-03-27",16409.42,16409.42,16409.42,16409.42,34700],["2007-03-28",15835.66,15835.66,15606.16,15835.66,19840],["2007-03-29",16524.17,16524.17,16524.17,16524.17,2300],["2007-03-30",17327.43,17327.43,17327.43,17327.43,13760],["2007-04-02",16524.17,17327.43,16524.17,16524.17,25860],["2007-04-03",16065.16,16065.16,16065.16,16065.16,11170],["2007-04-04",16294.67,16524.17,16294.67,16524.17,14620],["2007-04-05",16524.17,16753.67,16524.17,16524.17,15800],["2007-04-06",16294.67,16524.17,16294.67,16294.67,8170],["2007-04-09",15835.66,16065.16,15835.66,15835.66,11860],["2007-04-10",15835.66,15835.66,15835.66,15835.66,13370],["2007-04-11",15835.66,15835.66,15606.16,15835.66,8220],["2007-04-12",15147.15,15376.66,15147.15,15147.15,18740],["2007-04-13",14573.4,14688.15,14573.4,14573.4,18310],["2007-04-16",13884.89,14229.15,13884.89,13884.89,5200],["2007-04-17",13196.38,13425.89,13196.38,13196.38,16370],["2007-04-18",13770.14,13770.14,13770.14,13770.14,12330],["2007-04-19",14458.65,14458.65,14458.65,14458.65,25180],["2007-04-20",14229.15,14458.65,14229.15,14229.15,7580],["2007-04-23",14114.39,14114.39,13540.64,14114.39,16390],["2007-04-24",13770.14,13770.14,13540.64,13770.14,7900],["2007-04-25",13770.14,14458.65,13770.14,14458.65,16310],["2007-05-02",14229.15,14573.4,14229.15,14229.15,4520],["2007-05-03",14229.15,14458.65,14229.15,14229.15,11400],["2007-05-04",14229.15,14229.15,13884.89,14229.15,8950],["2007-05-07",14917.65,14917.65,14917.65,14917.65,15000],["2007-05-08",14917.65,15147.15,14917.65,15147.15,21920],["2007-05-09",14917.65,15147.15,14688.15,14917.65,8550],["2007-05-10",14458.65,14573.4,14458.65,14458.65,8930],["2007-05-11",14458.65,14917.65,14458.65,14917.65,18000],["2007-05-14",14917.65,15032.4,14917.65,15032.4,19690],["2007-05-15",15032.4,15491.41,14917.65,15261.91,20000],["2007-05-16",15032.4,15147.15,14917.65,15032.4,16860],["2007-05-17",14917.65,14917.65,14688.15,14917.65,7570],["2007-05-18",14688.15,14917.65,14688.15,14688.15,4230],["2007-05-21",14688.15,14917.65,14688.15,14688.15,20440],["2007-05-22",14688.15,14802.9,14688.15,14802.9,57020],["2007-05-23",14802.9,15147.15,14802.9,14802.9,53400],["2007-05-24",14688.15,14802.9,14688.15,14688.15,9160],["2007-05-25",14573.4,14573.4,14458.65,14573.4,7900],["2007-05-28",14573.4,14573.4,14458.65,14573.4,12740],["2007-05-29",14458.65,14458.65,14343.9,14458.65,13520],["2007-05-30",14343.9,14343.9,14229.15,14343.9,22750],["2007-05-31",14343.9,14458.65,14343.9,14458.65,13250],["2007-06-01",14229.15,14229.15,13999.64,14114.39,21940],["2007-06-04",13999.64,13999.64,13770.14,13999.64,28980],["2007-06-05",13999.64,13999.64,13655.39,13655.39,3710],["2007-06-06",13655.39,13770.14,13540.64,13770.14,9350],["2007-06-07",13884.89,13999.64,13884.89,13884.89,14560],["2007-06-08",13999.64,14229.15,13999.64,13999.64,26030],["2007-06-11",14114.39,14229.15,14114.39,14114.39,13310],["2007-06-12",13999.64,13999.64,13999.64,13999.64,3950],["2007-06-13",13999.64,14229.15,13999.64,14114.39,12180],["2007-06-14",13999.64,13999.64,13884.89,13884.89,8260],["2007-06-15",13884.89,13884.89,13770.14,13884.89,12060],["2007-06-18",13770.14,13770.14,13770.14,13770.14,39130],["2007-06-19",13770.14,13770.14,13655.39,13655.39,10190],["2007-06-20",13655.39,13655.39,13540.64,13655.39,20840],["2007-06-21",13425.89,13425.89,13425.89,13425.89,21490],["2007-06-22",13311.14,13311.14,13196.38,13196.38,20200],["2007-06-25",13196.38,13311.14,12622.63,12622.63,59490],["2007-06-26",12966.88,12966.88,12966.88,12966.88,47130],["2007-06-27",12966.88,12966.88,12966.88,12966.88,17850],["2007-06-28",12852.13,12852.13,12737.38,12737.38,31310],["2007-06-29",12852.13,12852.13,12852.13,12852.13,38910],["2007-07-02",12852.13,12852.13,12737.38,12737.38,64590],["2007-07-03",12393.13,12393.13,12278.38,12278.38,21710],["2007-07-04",12393.13,12737.38,12393.13,12737.38,44190],["2007-07-05",12737.38,12852.13,12507.88,12507.88,36230],["2007-07-06",12507.88,12507.88,12393.13,12507.88,34950],["2007-07-09",13081.63,13081.63,13081.63,13081.63,36170],["2007-07-10",13655.39,13655.39,13655.39,13655.39,10340],["2007-07-11",14229.15,14229.15,14229.15,14229.15,12490],["2007-07-12",14917.65,14917.65,14917.65,14917.65,131120],["2007-07-13",14917.65,15032.4,14802.9,14802.9,189540],["2007-07-16",14802.9,14802.9,14114.39,14114.39,20640],["2007-07-17",14229.15,14688.15,14229.15,14688.15,53570],["2007-07-18",14688.15,14688.15,14343.9,14343.9,18270],["2007-07-19",14343.9,14688.15,14114.39,14114.39,26570],["2007-07-20",14114.39,14229.15,14114.39,14114.39,15020],["2007-07-23",14114.39,14114.39,14114.39,14114.39,22390],["2007-07-24",14114.39,14114.39,13770.14,13770.14,21500],["2007-07-25",13770.14,13770.14,13540.64,13540.64,18570],["2007-07-26",13540.64,13540.64,13311.14,13311.14,15370],["2007-07-27",13311.14,13311.14,13196.38,13196.38,15970],["2007-07-30",13196.38,13311.14,13081.63,13081.63,14060],["2007-07-31",13081.63,13081.63,12852.13,12852.13,29500],["2007-08-01",13081.63,13425.89,13081.63,13425.89,14620],["2007-08-02",13425.89,13540.64,13196.38,13196.38,29830],["2007-08-03",12852.13,13655.39,12852.13,13540.64,39500],["2007-08-06",13540.64,13655.39,13540.64,13540.64,12120],["2007-08-07",13425.89,13540.64,13311.14,13540.64,18420],["2007-08-08",13655.39,13655.39,13540.64,13540.64,11460],["2007-08-09",13540.64,13655.39,13540.64,13655.39,12500],["2007-08-10",13425.89,13770.14,13425.89,13770.14,36180],["2007-08-13",13655.39,13999.64,13655.39,13884.89,31820],["2007-08-14",14229.15,14343.9,13999.64,14229.15,20690],["2007-08-15",14458.65,14688.15,14229.15,14688.15,68980],["2007-08-16",14229.15,14458.65,14229.15,14343.9,52000],["2007-08-17",13884.89,14114.39,13884.89,14114.39,30320],["2007-08-20",14229.15,14229.15,14114.39,14229.15,25340],["2007-08-21",13999.64,14229.15,13999.64,14229.15,20260],["2007-08-22",14343.9,14343.9,14229.15,14229.15,24420],["2007-08-23",13999.64,14343.9,13999.64,14229.15,10400],["2007-08-24",14343.9,14343.9,14229.15,14343.9,20980],["2007-08-27",14229.15,14343.9,14229.15,14343.9,8380],["2007-08-28",14229.15,14343.9,13999.64,14343.9,19220],["2007-08-29",14229.15,14343.9,14229.15,14229.15,4320],["2007-08-30",14229.15,14343.9,14229.15,14343.9,9750],["2007-08-31",14343.9,14458.65,14343.9,14458.65,16230],["2007-09-04",14688.15,14688.15,14573.4,14688.15,17580],["2007-09-05",14802.9,14802.9,14343.9,14573.4,12670],["2007-09-06",14688.15,14802.9,14573.4,14802.9,54010],["2007-09-07",15261.91,15491.41,15032.4,15491.41,137950],["2007-09-10",16065.16,16179.92,15950.41,16179.92,83810],["2007-09-11",16179.92,16179.92,15720.91,15720.91,46860],["2007-09-12",15376.66,15950.41,15376.66,15491.41,48390],["2007-09-13",15376.66,15491.41,15261.91,15376.66,38760],["2007-09-14",15376.66,15720.91,15261.91,15720.91,51530],["2007-09-17",16065.16,16065.16,15835.66,16065.16,52190],["2007-09-18",16065.16,16294.67,15950.41,16065.16,39250],["2007-09-19",16179.92,16179.92,15606.16,16065.16,43070],["2007-09-20",16065.16,16179.92,16065.16,16065.16,53780],["2007-09-21",16065.16,16065.16,15720.91,15835.66,15970],["2007-09-24",15720.91,15835.66,15606.16,15720.91,36820],["2007-09-25",15835.66,16409.42,15835.66,16409.42,39680],["2007-09-26",16524.17,16524.17,16065.16,16179.92,39670],["2007-09-27",15606.16,15950.41,15606.16,15950.41,69650],["2007-09-28",15950.41,16065.16,15835.66,16065.16,54900],["2007-10-01",16179.92,16868.42,16065.16,16868.42,88170],["2007-10-02",16524.17,17671.68,16065.16,17671.68,85380],["2007-10-03",17097.92,17442.18,16868.42,17327.43,26900],["2007-10-04",17212.68,17212.68,16524.17,16983.17,21050],["2007-10-05",17097.92,17212.68,16983.17,17097.92,39270],["2007-10-08",16983.17,17097.92,16868.42,16983.17,23840],["2007-10-09",17212.68,17671.68,17097.92,17442.18,34260],["2007-10-10",17901.18,18245.44,17901.18,18245.44,90250],["2007-10-11",18360.19,18589.69,18130.69,18130.69,36390],["2007-10-12",17556.93,18015.93,17556.93,17901.18,70820],["2007-10-15",17556.93,18015.93,17556.93,17671.68,33450],["2007-10-16",17671.68,17786.43,17442.18,17671.68,41420],["2007-10-17",17556.93,17786.43,17442.18,17671.68,55430],["2007-10-19",16914.32,18429.04,16914.32,18429.04,27360],["2007-10-22",18429.04,18429.04,17924.13,17924.13,18200],["2007-10-23",17671.68,17671.68,17419.23,17419.23,23540],["2007-10-24",17166.78,17671.68,17166.78,17671.68,38800],["2007-10-25",17924.13,17924.13,17419.23,17419.23,30550],["2007-10-26",17419.23,17671.68,17293.0,17293.0,17130],["2007-10-29",16788.1,17419.23,16788.1,17040.55,18110],["2007-10-30",16914.32,17040.55,16409.42,16409.42,52540],["2007-10-31",16283.19,16409.42,16156.97,16409.42,51090],["2007-11-01",16409.42,17166.78,16409.42,17040.55,28110],["2007-11-02",16409.42,16914.32,16409.42,16914.32,24550],["2007-11-05",16914.32,16914.32,16409.42,16661.87,15460],["2007-11-06",16409.42,16661.87,16283.19,16661.87,22940],["2007-11-07",17166.78,17166.78,16661.87,16914.32,23530],["2007-11-08",16661.87,16661.87,16409.42,16535.64,4120],["2007-11-09",16409.42,16409.42,15904.51,15904.51,6630],["2007-11-12",15778.29,15904.51,15652.06,15652.06,14300],["2007-11-13",15652.06,15652.06,14894.7,14894.7,10410],["2007-11-14",14894.7,15525.83,14894.7,15525.83,16810],["2007-11-15",15147.15,15778.29,15147.15,15652.06,9740],["2007-11-16",15399.61,15399.61,15147.15,15399.61,6650],["2007-11-19",15399.61,15652.06,15399.61,15525.83,8010],["2007-11-20",15525.83,15652.06,15525.83,15525.83,20600],["2007-11-21",15525.83,15652.06,15147.15,15147.15,4800],["2007-11-22",15147.15,15652.06,15147.15,15399.61,14160],["2007-11-23",15525.83,15525.83,15399.61,15399.61,6480],["2007-11-26",15652.06,15904.51,15652.06,15904.51,18310],["2007-11-27",15904.51,16156.97,15778.29,15778.29,18220],["2007-11-28",15904.51,16283.19,15904.51,16283.19,44690],["2007-11-29",15904.51,16030.74,15904.51,16030.74,23380],["2007-11-30",15904.51,15904.51,15778.29,15904.51,12460],["2007-12-03",15904.51,16156.97,15904.51,16156.97,7660],["2007-12-04",16409.42,16409.42,16156.97,16409.42,15370],["2007-12-05",16535.64,16535.64,16156.97,16156.97,20950],["2007-12-06",16156.97,16156.97,16030.74,16030.74,21250],["2007-12-07",16030.74,16409.42,16030.74,16283.19,16820],["2007-12-10",15904.51,15904.51,15652.06,15904.51,11300],["2007-12-11",15904.51,15904.51,15652.06,15652.06,8760],["2007-12-12",16283.19,16409.42,15904.51,16156.97,11300],["2007-12-13",16156.97,16156.97,15652.06,15652.06,2910],["2007-12-14",15652.06,15778.29,15399.61,15399.61,11440],["2007-12-17",15147.15,15147.15,14768.48,14768.48,10170],["2007-12-18",14768.48,14894.7,14768.48,14894.7,4460],["2007-12-19",15399.61,15525.83,15147.15,15525.83,11840],["2007-12-20",15904.51,15904.51,15020.93,15020.93,20120],["2007-12-21",15147.15,15525.83,15147.15,15525.83,12510],["2007-12-24",15273.38,15652.06,15273.38,15652.06,3780],["2007-12-25",15652.06,15652.06,15147.15,15273.38,1120],["2007-12-26",15399.61,15399.61,15147.15,15273.38,10210],["2007-12-27",15652.06,15652.06,15273.38,15273.38,4790],["2007-12-28",15273.38,15399.61,15020.93,15020.93,21880],["2008-01-02",15020.93,15147.15,15020.93,15147.15,1840],["2008-01-03",15147.15,15147.15,15020.93,15020.93,4570],["2008-01-04",14894.7,15147.15,14894.7,15147.15,16240],["2008-01-07",14642.25,14642.25,14389.8,14389.8,15800],["2008-01-08",14389.8,14894.7,14263.57,14263.57,24870],["2008-01-09",14263.57,14263.57,13884.89,13884.89,10810],["2008-01-10",13379.99,13379.99,13253.76,13253.76,11640],["2008-01-11",13506.21,13632.44,13379.99,13632.44,46340],["2008-01-14",13632.44,13632.44,13001.31,13001.31,12640],["2008-01-15",12370.18,12496.4,12370.18,12370.18,22830],["2008-01-16",12748.86,12875.08,12622.63,12875.08,13770],["2008-01-17",13379.99,13379.99,12748.86,12875.08,15090],["2008-01-18",13001.31,13506.21,12875.08,13506.21,14050],["2008-01-21",13506.21,13632.44,13127.53,13253.76,8250],["2008-01-22",12748.86,12875.08,12748.86,12748.86,14090],["2008-01-23",12622.63,12622.63,12117.72,12117.72,35300],["2008-01-24",12370.18,12597.38,11991.5,11991.5,7150],["2008-01-25",11991.5,12370.18,11991.5,12168.21,6760],["2008-01-28",12496.4,12496.4,12370.18,12471.16,6000],["2008-01-29",12370.18,13001.31,11865.27,13001.31,24200],["2008-01-30",13632.44,13632.44,13506.21,13632.44,16030],["2008-01-31",13632.44,13884.89,13001.31,13884.89,22680],["2008-02-01",13884.89,14389.8,13884.89,14263.57,19490],["2008-02-12",14263.57,14263.57,13632.44,13632.44,12430],["2008-02-13",13884.89,13884.89,13379.99,13379.99,23140],["2008-02-14",13127.53,13884.89,13127.53,13884.89,15370],["2008-02-15",14011.12,14137.34,13506.21,13884.89,40440],["2008-02-18",13506.21,13632.44,13379.99,13632.44,43340],["2008-02-19",13506.21,13632.44,13379.99,13379.99,25540],["2008-02-20",13253.76,13506.21,13127.53,13253.76,15560],["2008-02-21",12597.38,12622.63,12597.38,12597.38,44700],["2008-02-22",11991.5,13127.53,11991.5,13127.53,21550],["2008-02-25",13632.44,13758.67,13632.44,13758.67,44340],["2008-02-26",13884.89,14011.12,13127.53,13127.53,102400],["2008-02-27",13127.53,13758.67,13127.53,13506.21,9700],["2008-02-28",13379.99,13758.67,13379.99,13632.44,28050],["2008-02-29",13632.44,14137.34,13632.44,13632.44,34010],["2008-03-03",13506.21,13632.44,13001.31,13001.31,16200],["2008-03-04",12521.65,13632.44,12471.16,13001.31,24610],["2008-03-05",12370.18,13632.44,12370.18,13127.53,19360],["2008-03-06",13379.99,13758.67,13379.99,13758.67,2180],["2008-03-07",14389.8,14389.8,14389.8,14389.8,3620],["2008-03-10",15020.93,15020.93,15020.93,15020.93,37890],["2008-03-11",15652.06,15652.06,15525.83,15525.83,199640],["2008-03-12",16283.19,16283.19,16283.19,16283.19,45610],["2008-03-13",17040.55,17040.55,16914.32,17040.55,142020],["2008-03-14",17797.91,17797.91,16914.32,17671.68,315510],["2008-03-17",16788.1,16788.1,16788.1,16788.1,27920],["2008-03-18",16030.74,16030.74,16030.74,16030.74,109660],["2008-03-19",15273.38,15904.51,15273.38,15273.38,33880],["2008-03-20",14516.02,14768.48,14516.02,14516.02,9720],["2008-03-21",14263.57,15147.15,14137.34,15147.15,11080],["2008-03-24",14642.25,14894.7,14642.25,14768.48,5490],["2008-03-25",14516.02,15399.61,14389.8,15020.93,5930],["2008-03-26",14389.8,15399.61,14389.8,15020.93,10260],["2008-03-27",15020.93,15147.15,15020.93,15147.15,6550],["2008-03-28",15273.38,15273.38,15273.38,15273.38,260],["2008-03-31",15399.61,15399.61,15399.61,15399.61,3330],["2008-04-01",15525.83,15525.83,15525.83,15525.83,1240],["2008-04-02",15652.06,15652.06,15652.06,15652.06,1570],["2008-04-03",15778.29,15778.29,15778.29,15778.29,2100],["2008-04-04",15904.51,15904.51,15904.51,15904.51,360],["2008-04-07",16156.97,16156.97,16156.97,16156.97,22250],["2008-04-08",16409.42,16409.42,16156.97,16283.19,20270],["2008-04-09",16409.42,16409.42,16030.74,16030.74,5620],["2008-04-10",15904.51,15904.51,15904.51,15904.51,300],["2008-04-11",15652.06,15652.06,15652.06,15652.06,550],["2008-04-16",15399.61,15399.61,15399.61,15399.61,510],["2008-04-17",15399.61,15652.06,15147.15,15147.15,13780],["2008-04-18",15020.93,15273.38,14894.7,14894.7,1870],["2008-04-21",14642.25,14642.25,14642.25,14642.25,2570],["2008-04-22",14389.8,14389.8,14389.8,14389.8,1550],["2008-04-23",14137.34,14137.34,14137.34,14137.34,20],["2008-04-24",13884.89,13884.89,13884.89,13884.89,50],["2008-04-25",13632.44,13632.44,13632.44,13632.44,1600],["2008-04-28",13379.99,13632.44,13379.99,13379.99,9090],["2008-04-29",13127.53,13127.53,13127.53,13127.53,5090],["2008-05-05",13127.53,13127.53,13127.53,13127.53,0],["2008-05-06",13127.53,13127.53,12875.08,12875.08,640],["2008-05-07",12622.63,12622.63,12622.63,12622.63,300],["2008-05-08",12370.18,12370.18,12370.18,12370.18,20],["2008-05-09",12142.97,12142.97,12142.97,12142.97,400],["2008-05-12",11915.76,11915.76,11915.76,11915.76,100],["2008-05-13",11688.55,11688.55,11688.55,11688.55,10],["2008-05-14",11461.35,11461.35,11461.35,11461.35,10600],["2008-05-15",11255.76,11255.76,11255.76,11255.76,13160],["2008-05-16",11050.18,11050.18,11050.18,11050.18,8120],["2008-05-19",10844.59,10844.59,10844.59,10844.59,13050],["2008-05-20",10639.01,10639.01,10639.01,10639.01,10],["2008-05-21",10433.42,10433.42,10433.42,10433.42,90],["2008-05-22",10227.84,10227.84,10227.84,10227.84,800],["2008-05-23",10047.95,10047.95,10047.95,10047.95,300],["2008-05-26",9868.07,9868.07,9868.07,9868.07,50],["2008-05-30",9688.18,9765.27,9688.18,9765.27,21220],["2008-06-02",9765.27,9945.16,9765.27,9945.16,3040],["2008-06-03",10125.05,10125.05,10125.05,10125.05,1640],["2008-06-04",10304.93,10304.93,10304.93,10304.93,300],["2008-06-05",10099.35,10510.52,10099.35,10510.52,8080],["2008-06-06",10716.1,10716.1,10716.1,10716.1,4070],["2008-06-09",10921.69,10921.69,10921.69,10921.69,1270],["2008-06-10",11127.27,11127.27,11127.27,11127.27,230],["2008-06-11",11332.86,11332.86,11332.86,11332.86,5410],["2008-06-12",11538.44,11538.44,11538.44,11538.44,2690],["2008-06-13",11744.03,11744.03,11744.03,11744.03,3100],["2008-06-16",11512.74,11975.31,11512.74,11564.14,3160],["2008-06-17",11332.86,11795.42,11332.86,11795.42,6660],["2008-06-18",12026.71,12026.71,11564.14,11564.14,3970],["2008-06-19",11230.06,11230.06,11230.06,11230.06,2360],["2008-06-20",10895.99,10895.99,10895.99,10895.99,200],["2008-06-23",10895.99,10895.99,10587.61,10587.61,830],["2008-06-24",10279.24,10279.24,10279.24,10279.24,570],["2008-06-25",10587.61,10587.61,10587.61,10587.61,3320],["2008-06-26",10895.99,10895.99,10793.2,10895.99,2960],["2008-06-27",10587.61,11204.37,10587.61,11204.37,820],["2008-06-30",11204.37,11204.37,10870.29,10870.29,350],["2008-07-01",10870.29,11178.67,10870.29,11152.97,3290],["2008-07-02",11487.05,11487.05,11307.16,11435.65,4580],["2008-07-03",11744.03,11769.72,11718.33,11769.72,8260],["2008-07-04",12103.8,12103.8,12103.8,12103.8,2550],["2008-07-07",12463.57,12463.57,11744.03,11744.03,6410],["2008-07-08",11409.95,11564.14,11409.95,11564.14,12470],["2008-07-09",11898.21,11898.21,11821.12,11898.21,5920],["2008-07-10",12232.29,12232.29,11898.21,12232.29,3900],["2008-07-11",11872.52,12592.06,11872.52,12592.06,5040],["2008-07-14",12849.04,12849.04,12720.55,12849.04,8480],["2008-07-15",13234.52,13234.52,13106.02,13234.52,6380],["2008-07-16",13619.99,13619.99,12849.04,13619.99,5570],["2008-07-17",14005.46,14005.46,14005.46,14005.46,3440],["2008-07-18",13619.99,14005.46,13619.99,13619.99,3930],["2008-07-21",13234.52,13234.52,13234.52,13234.52,2110],["2008-07-22",12849.04,12849.04,12849.04,12849.04,10],["2008-07-23",12463.57,12463.57,12463.57,12463.57,750],["2008-07-24",12103.8,12463.57,12103.8,12103.8,8300],["2008-07-25",11744.03,11744.03,11744.03,11744.03,44160],["2008-07-28",11409.95,12078.1,11409.95,12078.1,8050],["2008-07-29",12437.87,12437.87,12437.87,12437.87,670],["2008-07-30",12797.65,12797.65,12078.1,12206.59,5810],["2008-07-31",12566.36,12566.36,12566.36,12566.36,14090],["2008-08-01",12849.04,12849.04,12849.04,12849.04,10650],["2008-08-04",13234.52,13234.52,13234.52,13234.52,15100],["2008-08-05",13619.99,13619.99,13234.52,13619.99,62720],["2008-08-06",13619.99,13619.99,13234.52,13234.52,1200],["2008-08-07",13491.5,13491.5,13491.5,13491.5,150],["2008-08-08",13491.5,13876.97,13106.02,13876.97,3360],["2008-08-11",13876.97,14133.95,13619.99,14133.95,4870],["2008-08-12",14390.93,14390.93,13876.97,14390.93,13100],["2008-08-13",14133.95,14776.4,14005.46,14776.4,23680],["2008-08-14",14776.4,15161.87,14776.4,15161.87,33710],["2008-08-15",15547.34,15547.34,15290.36,15547.34,25340],["2008-08-18",16189.8,16189.8,15547.34,15547.34,5050],["2008-08-19",14776.4,15547.34,14776.4,14776.4,1770],["2008-08-20",14133.95,14133.95,14133.95,14133.95,2520],["2008-08-21",13491.5,14776.4,13491.5,14776.4,14200],["2008-08-22",14133.95,15161.87,14133.95,14133.95,4730],["2008-08-25",14776.4,14776.4,14262.44,14776.4,8540],["2008-08-26",15451.6,15451.6,14932.21,14932.21,58210],["2008-08-27",14932.21,14932.21,14282.99,14282.99,22000],["2008-08-28",14023.3,14023.3,13633.76,13633.76,4250],["2008-08-29",12958.57,13633.76,12958.57,13633.76,1910],["2008-09-03",14282.99,14282.99,14023.3,14282.99,12710],["2008-09-04",13633.76,14802.37,13633.76,14282.99,9820],["2008-09-05",13633.76,14802.37,13633.76,14802.37,28580],["2008-09-08",14802.37,14802.37,14153.14,14542.68,14670],["2008-09-09",14023.3,14542.68,14023.3,14023.3,3090],["2008-09-10",13763.61,14023.3,13374.07,13374.07,23990],["2008-09-11",12854.69,14023.3,12854.69,14023.3,5350],["2008-09-12",14542.68,14672.52,13503.92,13633.76,28050],["2008-09-15",12984.53,14282.99,12984.53,14282.99,4130],["2008-09-16",13633.76,14542.68,13633.76,14282.99,73960],["2008-09-17",13633.76,14672.52,13633.76,13763.61,30460],["2008-09-18",13114.38,13114.38,13114.38,13114.38,3640],["2008-09-19",13114.38,13763.61,13114.38,13763.61,4520],["2008-09-22",14282.99,14412.83,14023.3,14412.83,5160],["2008-09-23",14542.68,15062.06,13893.45,13893.45,15150],["2008-09-24",13503.92,13503.92,13503.92,13503.92,550],["2008-09-25",14153.14,14153.14,13374.07,13374.07,2090],["2008-09-26",14023.3,14023.3,14023.3,14023.3,3240],["2008-09-29",14153.14,14672.52,13374.07,14672.52,22600],["2008-09-30",14023.3,14023.3,14023.3,14023.3,4530],["2008-10-01",14023.3,14282.99,13503.92,13503.92,4200],["2008-10-02",14153.14,14153.14,14153.14,14153.14,4470],["2008-10-03",13893.45,14802.37,13893.45,14802.37,8590],["2008-10-06",14153.14,14282.99,14153.14,14282.99,1550],["2008-10-07",13763.61,13763.61,13633.76,13633.76,5670],["2008-10-08",13114.38,14153.14,12984.53,13633.76,11460],["2008-10-09",13114.38,14023.3,13114.38,14023.3,7270],["2008-10-10",13374.07,14282.99,13374.07,14282.99,15070],["2008-10-13",13763.61,14412.83,13763.61,14412.83,5510],["2008-10-14",14542.68,15062.06,14542.68,15062.06,24590],["2008-10-15",15451.6,15451.6,14542.68,14542.68,17450],["2008-10-16",13893.45,14153.14,13893.45,14153.14,2310],["2008-10-17",14672.52,14672.52,13893.45,13893.45,210],["2008-10-20",14023.3,14542.68,13763.61,14023.3,14710],["2008-10-21",14672.52,14672.52,14282.99,14542.68,7640],["2008-10-22",14023.3,14542.68,14023.3,14542.68,1880],["2008-10-23",13893.45,14542.68,13893.45,14542.68,7080],["2008-10-24",14023.3,14672.52,14023.3,14672.52,14340],["2008-10-27",14542.68,15321.75,14542.68,14802.37,9130],["2008-10-28",14153.14,14802.37,14153.14,14282.99,8540],["2008-10-29",14542.68,14542.68,14542.68,14542.68,0],["2008-10-30",14153.14,14802.37,14153.14,14802.37,1670],["2008-10-31",15191.91,15191.91,14412.83,15062.06,11800],["2008-11-03",15062.06,15062.06,14542.68,14542.68,5120],["2008-11-04",14542.68,14932.21,14542.68,14932.21,1740],["2008-11-05",15321.75,15581.44,15062.06,15062.06,27820],["2008-11-06",15062.06,15062.06,14672.52,14672.52,360],["2008-11-07",14412.83,15062.06,14412.83,15062.06,10410],["2008-11-10",14542.68,15062.06,14542.68,15062.06,1110],["2008-11-11",14802.37,14802.37,14672.52,14672.52,2600],["2008-11-12",14282.99,14542.68,14282.99,14542.68,2910],["2008-11-13",14542.68,14542.68,14542.68,14542.68,0],["2008-11-14",14023.3,14542.68,14023.3,14153.14,1020],["2008-11-17",13763.61,14672.52,13763.61,14672.52,9910],["2008-11-18",14542.68,14542.68,14542.68,14542.68,2000],["2008-11-19",14282.99,14412.83,14282.99,14412.83,530],["2008-11-20",13763.61,14542.68,13763.61,14542.68,1980],["2008-11-21",13893.45,13893.45,13893.45,13893.45,101810],["2008-11-24",13244.23,13244.23,13244.23,13244.23,1860],["2008-11-25",12595.0,12595.0,12595.0,12595.0,60],["2008-11-26",11971.74,11971.74,11971.74,11971.74,2030],["2008-11-27",11374.45,11374.45,11374.45,11374.45,4200],["2008-11-28",10829.1,10829.1,10829.1,10829.1,1270],["2008-12-01",10309.72,10309.72,10309.72,10309.72,1310],["2008-12-02",9816.31,9816.31,9816.31,9816.31,290],["2008-12-03",9348.87,9348.87,9348.87,9348.87,1050],["2008-12-04",8881.42,8881.42,8881.42,8881.42,20],["2008-12-05",8439.95,8439.95,8439.95,8439.95,1330],["2008-12-08",8050.41,8310.1,8024.44,8024.44,2850],["2008-12-09",8413.98,8413.98,8413.98,8413.98,770],["2008-12-10",8829.48,8829.48,8829.48,8829.48,320],["2008-12-11",9270.96,9270.96,9270.96,9270.96,4810],["2008-12-12",9712.43,9712.43,9712.43,9712.43,320],["2008-12-15",10179.88,10179.88,10179.88,10179.88,930],["2008-12-16",10673.29,10673.29,10673.29,10673.29,1900],["2008-12-17",11192.67,11192.67,11192.67,11192.67,20],["2008-12-18",10647.32,10647.32,10647.32,10647.32,24690],["2008-12-19",10543.44,11166.7,10543.44,11166.7,11980],["2008-12-22",11712.05,11712.05,11712.05,11712.05,10],["2008-12-23",11712.05,12283.37,11712.05,12283.37,1460],["2008-12-24",12283.37,12828.72,12283.37,12828.72,4630],["2008-12-25",13374.07,13374.07,12828.72,13374.07,7700],["2008-12-26",14023.3,14023.3,14023.3,14023.3,1970],["2008-12-29",13763.61,14672.52,13763.61,14672.52,3070],["2008-12-30",14932.21,15321.75,14802.37,15321.75,22880],["2008-12-31",15711.29,15711.29,15321.75,15321.75,3230],["2009-01-02",15321.75,15321.75,15321.75,15321.75,6000],["2009-01-05",15841.13,15970.98,15321.75,15321.75,6470],["2009-01-06",15581.44,15970.98,15321.75,15581.44,7610],["2009-01-07",14802.37,15062.06,14802.37,15062.06,1070],["2009-01-08",15062.06,15062.06,14932.21,14932.21,2160],["2009-01-09",14672.52,15062.06,14672.52,15062.06,5350],["2009-01-12",15062.06,15062.06,15062.06,15062.06,0],["2009-01-13",14672.52,15711.29,14672.52,15711.29,9590],["2009-01-14",15581.44,16100.82,15581.44,16100.82,5110],["2009-01-15",16100.82,16100.82,16100.82,16100.82,0],["2009-01-16",15321.75,15321.75,15321.75,15321.75,620],["2009-01-19",14672.52,15841.13,14672.52,15841.13,730],["2009-01-20",15062.06,15062.06,15062.06,15062.06,70],["2009-01-21",14412.83,14412.83,14412.83,14412.83,470],["2009-01-22",15062.06,15062.06,15062.06,15062.06,100],["2009-01-23",14932.21,15062.06,14932.21,15062.06,1040],["2009-02-02",15711.29,15711.29,15711.29,15711.29,50],["2009-02-03",14932.21,16360.51,14932.21,16360.51,5620],["2009-02-04",16360.51,16750.05,15581.44,16750.05,3230],["2009-02-05",15970.98,17009.74,15970.98,17009.74,5960],["2009-02-06",16750.05,17139.59,16230.67,17139.59,9250],["2009-02-09",17139.59,17918.66,17009.74,17918.66,15270],["2009-02-10",17139.59,17399.28,17139.59,17399.28,810650],["2009-02-11",16620.2,16620.2,16620.2,16620.2,10],["2009-02-12",15841.13,17139.59,15841.13,15841.13,420],["2009-02-13",15841.13,15841.13,15841.13,15841.13,0],["2009-02-16",15581.44,16360.51,15062.06,16360.51,1150],["2009-02-17",16879.9,16879.9,15581.44,15581.44,950],["2009-02-18",14802.37,14802.37,14802.37,14802.37,2040],["2009-02-19",14282.99,14282.99,14153.14,14153.14,4960],["2009-02-20",13633.76,13633.76,13503.92,13503.92,2560],["2009-02-23",12984.53,13114.38,12828.72,12828.72,2560],["2009-02-24",12205.46,12595.0,12205.46,12205.46,1070],["2009-02-25",12802.75,12802.75,11608.17,11608.17,2830],["2009-02-26",11945.77,12179.49,11036.85,11062.82,6900],["2009-02-27",10777.16,10803.13,10543.44,10543.44,2260],["2009-03-02",10387.63,11062.82,10024.06,10050.03,7030],["2009-03-03",10387.63,10387.63,9608.56,9868.25,2680],["2009-03-04",10257.78,10361.66,9738.4,9738.4,6760],["2009-03-05",10205.84,10205.84,10205.84,10205.84,1000],["2009-03-06",10699.26,10699.26,10699.26,10699.26,350],["2009-03-09",11218.64,11218.64,11218.64,11218.64,210],["2009-03-10",11763.99,11763.99,11763.99,11763.99,1470],["2009-03-11",12335.31,12335.31,12205.46,12335.31,3730],["2009-03-12",12932.6,12932.6,12724.84,12854.69,7330],["2009-03-13",13374.07,13374.07,13374.07,13374.07,870],["2009-03-16",14023.3,14023.3,14023.3,14023.3,1060],["2009-03-17",14672.52,14672.52,14672.52,14672.52,5140],["2009-03-18",15321.75,15321.75,15321.75,15321.75,4710],["2009-03-19",14672.52,15321.75,14672.52,14672.52,5430],["2009-03-20",14023.3,14023.3,14023.3,14023.3,3980],["2009-03-23",13374.07,13374.07,13374.07,13374.07,1170],["2009-03-24",14023.3,14023.3,13763.61,13763.61,8610],["2009-03-25",13114.38,14023.3,13114.38,13503.92,2410],["2009-03-26",14153.14,14153.14,13503.92,14153.14,4110],["2009-03-27",14542.68,14542.68,13503.92,13503.92,650],["2009-03-30",13503.92,13503.92,12828.72,13503.92,2350],["2009-03-31",13503.92,13503.92,12880.66,12880.66,2710],["2009-04-01",12880.66,13503.92,12880.66,13503.92,160],["2009-04-02",14023.3,14153.14,12984.53,13503.92,1680],["2009-04-03",14023.3,14023.3,13503.92,13893.45,1530],["2009-04-07",13244.23,14153.14,13244.23,14153.14,2000],["2009-04-08",14153.14,14153.14,13893.45,13893.45,190],["2009-04-09",13503.92,14023.3,13244.23,14023.3,600],["2009-04-10",14282.99,14282.99,13763.61,13763.61,1410],["2009-04-13",14282.99,14282.99,13763.61,14023.3,7330],["2009-04-14",14542.68,14542.68,14023.3,14023.3,8370],["2009-04-15",13374.07,14023.3,13374.07,13374.07,5800],["2009-04-16",12984.53,13374.07,12880.66,12984.53,6720],["2009-04-17",13244.23,13633.76,13244.23,13633.76,1920],["2009-04-20",13244.23,14023.3,12984.53,12984.53,1850],["2009-04-21",12491.12,13114.38,12491.12,12984.53,1220],["2009-04-22",13633.76,13633.76,13503.92,13503.92,3280],["2009-04-23",12984.53,13633.76,12984.53,13633.76,30],["2009-04-24",13078.9,13739.45,13078.9,13078.9,3360],["2009-04-27",13211.01,13475.23,13211.01,13475.23,110],["2009-04-28",12893.94,13607.34,12893.94,13475.23,330],["2009-04-29",13475.23,13475.23,13211.01,13475.23,440],["2009-05-04",13739.45,14003.67,13475.23,14003.67,5500],["2009-05-05",14003.67,14532.11,13343.12,13343.12,26140],["2009-05-06",12814.68,13607.34,12814.68,13607.34,1360],["2009-05-07",13211.01,14003.67,13211.01,13871.56,860],["2009-05-08",13343.12,13739.45,13184.59,13739.45,9310],["2009-05-11",13211.01,13475.23,13211.01,13343.12,4680],["2009-05-12",12814.68,13343.12,12761.83,13211.01,5430],["2009-05-13",13607.34,13607.34,12814.68,12814.68,5870],["2009-05-14",12999.63,13607.34,12999.63,13607.34,2510],["2009-05-15",12946.79,13475.23,12946.79,13475.23,10350],["2009-05-18",12946.79,13078.9,12814.68,12946.79,13830],["2009-05-19",12946.79,13475.23,12946.79,13211.01,7020],["2009-05-20",13211.01,13475.23,13211.01,13475.23,1280],["2009-05-21",13475.23,13475.23,12814.68,12946.79,3150],["2009-05-22",12497.61,13475.23,12497.61,13475.23,4900],["2009-05-25",13026.06,13607.34,13026.06,13211.01,4500],["2009-05-26",12946.79,13211.01,12946.79,13078.9,10210],["2009-05-27",13475.23,13475.23,13078.9,13211.01,1510],["2009-05-28",13211.01,13211.01,12973.21,12999.63,1330],["2009-05-29",13131.74,13131.74,12946.79,13052.48,380],["2009-06-01",13078.9,13343.12,12946.79,13105.32,2080],["2009-06-02",13343.12,13343.12,13026.06,13026.06,6950],["2009-06-03",12946.79,13026.06,12946.79,12973.21,9460],["2009-06-04",13078.9,13184.59,13026.06,13078.9,14240],["2009-06-05",13607.34,13607.34,13475.23,13607.34,54580],["2009-06-08",14267.89,14267.89,14267.89,14267.89,9890],["2009-06-09",14928.44,14928.44,14267.89,14928.44,17530],["2009-06-10",14267.89,14400.0,14267.89,14267.89,1860],["2009-06-11",13607.34,14796.33,13607.34,14796.33,18520],["2009-06-12",15060.55,15060.55,14135.78,14532.11,8910],["2009-06-15",13871.56,13871.56,13871.56,13871.56,1370],["2009-06-16",13184.59,13184.59,13184.59,13184.59,4200],["2009-06-17",12550.46,13211.01,12550.46,13211.01,14230],["2009-06-18",13607.34,13607.34,12682.57,13475.23,10840],["2009-06-19",13871.56,13871.56,13871.56,13871.56,10],["2009-06-22",13184.59,13475.23,13184.59,13184.59,1420],["2009-06-23",12550.46,13105.32,12550.46,13105.32,2770],["2009-06-24",12497.61,13078.9,12497.61,12946.79,7770],["2009-06-25",13131.74,13131.74,12946.79,12999.63,9520],["2009-06-26",12682.57,13131.74,12682.57,13131.74,3020],["2009-06-29",13158.17,13158.17,13078.9,13078.9,810],["2009-06-30",12629.72,13184.59,12444.77,12444.77,1860],["2009-07-01",11837.06,11837.06,11837.06,11837.06,2840],["2009-07-02",11625.69,11837.06,11625.69,11625.69,3720],["2009-07-03",11625.69,11704.95,11229.36,11704.95,4720],["2009-07-06",12286.24,12286.24,12286.24,12286.24,830],["2009-07-07",12867.52,12867.52,12286.24,12471.19,2620],["2009-07-08",12154.13,12471.19,12154.13,12471.19,290],["2009-07-09",12418.35,12418.35,12154.13,12154.13,2020],["2009-07-10",12154.13,12154.13,12154.13,12154.13,370],["2009-07-13",12365.5,12761.83,11546.42,11546.42,4330],["2009-07-14",12022.02,12022.02,11625.69,11625.69,2700],["2009-07-15",11889.91,12022.02,11625.69,12022.02,1430],["2009-07-16",12022.02,12418.35,12022.02,12022.02,1510],["2009-07-17",12022.02,12022.02,11467.16,11467.16,2760],["2009-07-20",10965.14,11969.17,10912.29,11969.17,3510],["2009-07-21",11942.75,11942.75,11889.91,11889.91,920],["2009-07-22",11308.62,11308.62,11308.62,11308.62,500],["2009-07-23",10833.03,11229.36,10833.03,11229.36,5630],["2009-07-24",11784.22,11784.22,11784.22,11784.22,5220],["2009-07-27",12365.5,12365.5,12339.08,12339.08,4470],["2009-07-28",12365.5,12365.5,11757.8,11784.22,2130],["2009-07-29",12365.5,12365.5,12365.5,12365.5,2560],["2009-07-30",11757.8,12233.39,11757.8,12233.39,2990],["2009-07-31",12391.93,12391.93,11889.91,12022.02,7040],["2009-08-03",12022.02,12022.02,11889.91,11889.91,1330],["2009-08-04",11704.95,11704.95,11704.95,11704.95,500],["2009-08-05",12022.02,12048.44,12022.02,12022.02,4340],["2009-08-06",11995.6,12022.02,11889.91,11889.91,3350],["2009-08-07",12022.02,12022.02,11361.47,11361.47,5800],["2009-08-10",11916.33,11916.33,11916.33,11916.33,2690],["2009-08-11",11889.91,12418.35,11863.49,12418.35,5390],["2009-08-12",12418.35,12682.57,12418.35,12418.35,9700],["2009-08-13",12471.19,12497.61,12286.24,12286.24,2150],["2009-08-14",12418.35,12418.35,11916.33,12418.35,3110],["2009-08-17",12022.02,12524.04,12022.02,12022.02,2230],["2009-08-18",12022.02,12022.02,11625.69,12022.02,4730],["2009-08-19",11995.6,12259.82,11995.6,12101.28,1210],["2009-08-20",12154.13,12154.13,11889.91,11889.91,3620],["2009-08-21",11889.91,12101.28,11889.91,12101.28,2130],["2009-08-24",12101.28,12101.28,11942.75,12022.02,1730],["2009-08-25",12022.02,12022.02,11652.11,11704.95,1830],["2009-08-26",12259.82,12259.82,11731.38,11731.38,1980],["2009-08-27",11731.38,12259.82,11731.38,12259.82,3300],["2009-08-28",12418.35,12418.35,12022.02,12022.02,1110],["2009-08-31",12471.19,12471.19,11889.91,12022.02,5820],["2009-09-01",12365.5,12365.5,11889.91,11889.91,3910],["2009-09-03",11757.8,12022.02,11757.8,11889.91,5390],["2009-09-04",11916.33,11916.33,11889.91,11916.33,2050],["2009-09-07",11916.33,11916.33,11889.91,11889.91,1530],["2009-09-08",12127.71,12127.71,11652.11,12022.02,2710],["2009-09-09",11942.75,12022.02,11889.91,12022.02,2460],["2009-09-10",11678.53,12022.02,11678.53,12022.02,290],["2009-09-11",12022.02,12022.02,11916.33,11916.33,2830],["2009-09-14",11916.33,11916.33,11757.8,11757.8,1890],["2009-09-15",11599.27,11731.38,11520.0,11731.38,3900],["2009-09-16",11625.69,11889.91,11625.69,11889.91,3810],["2009-09-17",12022.02,12022.02,11757.8,11757.8,1860],["2009-09-18",11467.16,11757.8,11467.16,11757.8,2690],["2009-09-21",11889.91,12048.44,11889.91,11889.91,6490],["2009-09-22",11625.69,11889.91,11625.69,11889.91,4850],["2009-09-23",11625.69,12154.13,11625.69,11889.91,4100],["2009-09-24",11889.91,12154.13,11757.8,12154.13,5250],["2009-09-25",11916.33,12418.35,11916.33,12154.13,5900],["2009-09-28",12154.13,12550.46,11546.42,12418.35,8550],["2009-09-29",12550.46,12550.46,12154.13,12550.46,14210],["2009-09-30",12629.72,13158.17,12603.3,13158.17,16520],["2009-10-01",13739.45,13739.45,13211.01,13739.45,25670],["2009-10-02",13871.56,13871.56,13052.48,13052.48,16100],["2009-10-05",12788.26,13052.48,12788.26,12946.79,9990],["2009-10-06",12708.99,12946.79,12682.57,12761.83,6880],["2009-10-07",13211.01,13211.01,12946.79,12946.79,510],["2009-10-08",13026.06,13078.9,12761.83,12761.83,2380],["2009-10-09",13211.01,13211.01,13052.48,13052.48,3270],["2009-10-12",13343.12,13475.23,12946.79,13184.59,3230],["2009-10-13",12682.57,12814.68,12682.57,12814.68,4450],["2009-10-14",12814.68,12946.79,12682.57,12708.99,3580],["2009-10-15",13343.12,13343.12,12735.41,12946.79,20240],["2009-10-16",12946.79,13211.01,12814.68,13211.01,1670],["2009-10-19",13211.01,13211.01,12682.57,13211.01,3580],["2009-10-20",13211.01,13343.12,13078.9,13211.01,14240],["2009-10-21",13607.34,13871.56,13475.23,13871.56,48810],["2009-10-22",14532.11,14532.11,14532.11,14532.11,7400],["2009-10-23",15192.66,15192.66,15192.66,15192.66,34170],["2009-10-26",15853.21,15853.21,15853.21,15853.21,13490],["2009-10-27",16645.87,16645.87,16645.87,16645.87,10760],["2009-10-28",17438.53,17438.53,17438.53,17438.53,10040],["2009-10-29",18231.19,18231.19,16777.98,18231.19,84770],["2009-10-30",18231.19,18231.19,17570.64,17570.64,30750],["2009-11-02",16777.98,16777.98,16777.98,16777.98,35310],["2009-11-03",15985.32,15985.32,15985.32,15985.32,32640],["2009-11-04",15324.77,16645.87,15192.66,15192.66,34770],["2009-11-05",14532.11,15853.21,14532.11,15192.66,12940],["2009-11-06",15853.21,15853.21,15853.21,15853.21,32520],["2009-11-09",16645.87,16645.87,16645.87,16645.87,3560],["2009-11-10",16381.65,17438.53,16249.54,17438.53,8570],["2009-11-11",16777.98,17834.86,16645.87,16645.87,5410],["2009-11-12",15985.32,17174.31,15853.21,17174.31,6020],["2009-11-13",16645.87,16645.87,16513.76,16513.76,1660],["2009-11-16",15985.32,16117.43,15721.1,15721.1,44520],["2009-11-17",15588.99,16381.65,15192.66,16381.65,3600],["2009-11-18",16910.09,17042.2,16910.09,17042.2,810],["2009-11-19",17042.2,17042.2,16910.09,17042.2,8860],["2009-11-20",16249.54,17174.31,16249.54,16381.65,5860],["2009-11-23",16381.65,16381.65,15853.21,15853.21,4710],["2009-11-24",15853.21,16381.65,15853.21,16381.65,310],["2009-11-25",16381.65,16381.65,15588.99,15588.99,3240],["2009-11-26",14928.44,16249.54,14928.44,14928.44,9610],["2009-11-27",14267.89,15588.99,14267.89,15192.66,3610],["2009-11-30",14928.44,15853.21,14664.22,15853.21,8520],["2009-12-01",16645.87,16645.87,16381.65,16645.87,3770],["2009-12-02",16910.09,16910.09,15853.21,15853.21,50],["2009-12-03",15192.66,15192.66,15060.55,15060.55,3490],["2009-12-04",14796.33,15324.77,14532.11,15324.77,3170],["2009-12-07",15060.55,15853.21,15060.55,15192.66,1200],["2009-12-08",15721.1,15721.1,14532.11,14532.11,1590],["2009-12-09",15060.55,15060.55,15060.55,15060.55,20],["2009-12-10",14400.0,14400.0,14400.0,14400.0,30],["2009-12-11",13739.45,14003.67,13739.45,13739.45,3350],["2009-12-14",13739.45,14267.89,13211.01,13739.45,2150],["2009-12-15",13475.23,13739.45,13475.23,13739.45,210],["2009-12-16",13211.01,13211.01,13211.01,13211.01,960],["2009-12-17",12946.79,13739.45,12946.79,13739.45,2800],["2009-12-18",14267.89,14400.0,14267.89,14400.0,1570],["2009-12-21",15060.55,15060.55,14928.44,15060.55,550],["2009-12-22",15060.55,15588.99,14796.33,15456.88,1960],["2009-12-23",14928.44,15588.99,14796.33,15588.99,302220],["2009-12-24",15060.55,15853.21,15060.55,15853.21,520],["2009-12-25",15324.77,16381.65,15324.77,16117.43,5860],["2009-12-28",16117.43,16381.65,16117.43,16381.65,1680],["2009-12-29",15588.99,15588.99,15588.99,15588.99,2760],["2009-12-30",15060.55,15853.21,14928.44,15853.21,2030],["2009-12-31",15853.21,16381.65,15588.99,16381.65,4220],["2010-01-04",16381.65,17042.2,16381.65,16381.65,170],["2010-01-05",16381.65,16645.87,15721.1,15721.1,3510],["2010-01-06",15853.21,16249.54,15853.21,16249.54,680],["2010-01-07",16117.43,16249.54,15588.99,16249.54,450],["2010-01-08",16249.54,16381.65,15588.99,16381.65,2060],["2010-01-11",15721.1,16381.65,15588.99,16381.65,3860],["2010-01-12",15721.1,16249.54,15588.99,16249.54,2390],["2010-01-13",15853.21,16249.54,15456.88,16249.54,7230],["2010-01-14",16249.54,16249.54,16249.54,16249.54,730],["2010-01-15",15588.99,16249.54,15588.99,16249.54,4060],["2010-01-18",15456.88,15456.88,15456.88,15456.88,1000],["2010-01-19",16117.43,16117.43,15853.21,16117.43,11260],["2010-01-20",16381.65,16645.87,16381.65,16645.87,2310],["2010-01-21",15853.21,15853.21,15853.21,15853.21,1610],["2010-01-22",15324.77,15324.77,15324.77,15324.77,10],["2010-01-25",15985.32,15985.32,15985.32,15985.32,210],["2010-01-26",15192.66,15985.32,15192.66,15985.32,1170],["2010-01-27",15985.32,15985.32,15985.32,15985.32,100],["2010-01-28",15192.66,15192.66,15192.66,15192.66,4330],["2010-01-29",15192.66,15853.21,14532.11,15853.21,2230],["2010-02-01",15853.21,15853.21,15853.21,15853.21,0],["2010-02-02",15853.21,16381.65,15853.21,16381.65,250],["2010-02-03",15588.99,15588.99,15588.99,15588.99,1000],["2010-02-04",15192.66,15985.32,15192.66,15985.32,5100],["2010-02-05",15588.99,15588.99,15588.99,15588.99,10],["2010-02-08",15588.99,15588.99,15324.77,15588.99,740],["2010-02-09",15324.77,15853.21,14928.44,15853.21,800],["2010-02-10",16117.43,16117.43,16117.43,16117.43,10],["2010-02-11",15324.77,15324.77,15324.77,15324.77,640],["2010-02-12",14928.44,15853.21,14928.44,15853.21,210],["2010-02-22",15324.77,15853.21,15324.77,15853.21,1010],["2010-02-23",15853.21,15853.21,15853.21,15853.21,1500],["2010-02-24",15853.21,15853.21,15588.99,15588.99,40],["2010-02-25",15324.77,15324.77,15324.77,15324.77,110],["2010-02-26",15324.77,15324.77,15324.77,15324.77,350],["2010-03-01",15192.66,15192.66,15192.66,15192.66,1570],["2010-03-02",15060.55,15324.77,14928.44,14928.44,1550],["2010-03-03",15324.77,15324.77,15060.55,15060.55,440],["2010-03-04",15060.55,15060.55,15060.55,15060.55,0],["2010-03-05",15060.55,15060.55,15060.55,15060.55,780],["2010-03-08",15324.77,15324.77,15060.55,15060.55,2020],["2010-03-09",15192.66,15192.66,14532.11,14532.11,4100],["2010-03-10",14664.22,15060.55,14532.11,14532.11,8990],["2010-03-11",14664.22,15060.55,14664.22,15060.55,3760],["2010-03-12",15324.77,15324.77,14928.44,15192.66,5520],["2010-03-15",15192.66,15324.77,15060.55,15192.66,11000],["2010-03-16",15060.55,15060.55,14796.33,14796.33,2200],["2010-03-17",14928.44,14928.44,14532.11,14532.11,2360],["2010-03-18",14532.11,14796.33,14532.11,14796.33,1260],["2010-03-19",14532.11,14928.44,14532.11,14796.33,1420],["2010-03-22",14400.0,15192.66,14400.0,15192.66,1030],["2010-03-23",14796.33,14796.33,14532.11,14532.11,3200],["2010-03-24",14928.44,14928.44,14532.11,14664.22,2030],["2010-03-25",14664.22,14664.22,14267.89,14267.89,1660],["2010-03-26",14532.11,14928.44,14532.11,14928.44,4310],["2010-03-29",15456.88,15588.99,15456.88,15588.99,19160],["2010-03-30",16249.54,16249.54,16249.54,16249.54,19760],["2010-03-31",16249.54,17042.2,16249.54,17042.2,68910],["2010-04-01",17834.86,17834.86,16645.87,17702.75,16500],["2010-04-02",17438.53,18495.41,17438.53,18495.41,39910],["2010-04-05",17834.86,19155.96,17834.86,18495.41,6700],["2010-04-06",17702.75,18495.41,17570.64,18363.3,43380],["2010-04-07",17702.75,18363.3,17702.75,18363.3,31190],["2010-04-08",18231.19,18363.3,17966.97,17966.97,7390],["2010-04-09",17570.64,18363.3,17438.53,17438.53,8620],["2010-04-12",17702.75,17702.75,17702.75,17702.75,13340],["2010-04-13",17570.64,18495.41,17570.64,18495.41,53300],["2010-04-14",18759.63,18759.63,18231.19,18231.19,13000],["2010-04-15",18495.41,19023.85,18495.41,19023.85,8820],["2010-04-16",18759.63,19552.29,18495.41,19288.07,14710],["2010-04-19",20212.84,20212.84,20212.84,20212.84,58250],["2010-04-20",21137.61,21137.61,21137.61,21137.61,40830],["2010-04-21",22194.5,22194.5,22194.5,22194.5,47390],["2010-04-22",22194.5,22194.5,21137.61,21137.61,19860],["2010-04-26",21137.61,21137.61,20212.84,20212.84,18590],["2010-04-27",21005.5,21005.5,20212.84,20212.84,22240],["2010-04-28",19420.18,20344.95,19420.18,19816.51,23900],["2010-04-29",19288.07,19816.51,19023.85,19816.51,26390],["2010-05-04",19220.94,20033.09,19220.94,19627.01,8500],["2010-05-05",20574.52,20574.52,20303.81,20574.52,14560],["2010-05-06",21522.03,21522.03,21522.03,21522.03,15850],["2010-05-07",21657.39,22198.83,21115.96,22198.83,35930],["2010-05-10",21657.39,21657.39,21115.96,21115.96,5220],["2010-05-11",22063.47,22063.47,20439.16,20574.52,2600],["2010-05-12",21115.96,21115.96,20574.52,20574.52,35020],["2010-05-13",20574.52,21522.03,19897.73,21522.03,2840],["2010-05-14",22198.83,22198.83,21657.39,21657.39,3710],["2010-05-17",22740.26,22740.26,20709.88,20709.88,37170],["2010-05-18",21386.67,21386.67,21386.67,21386.67,1000],["2010-05-19",21386.67,21657.39,20439.16,20439.16,7710],["2010-05-20",20439.16,21115.96,19491.65,21115.96,5010],["2010-05-21",20168.45,21115.96,20168.45,21115.96,39570],["2010-05-24",21115.96,21115.96,21115.96,21115.96,1000],["2010-05-25",20845.24,20980.6,20845.24,20980.6,1150],["2010-05-26",21657.39,21928.11,20033.09,21928.11,36920],["2010-05-27",21928.11,22740.26,20845.24,22740.26,6740],["2010-05-28",22875.62,23281.7,22740.26,23281.7,20050],["2010-05-31",22334.19,23146.34,22334.19,23146.34,6110],["2010-06-01",23146.34,23146.34,22740.26,22740.26,20],["2010-06-02",22740.26,22740.26,22740.26,22740.26,10],["2010-06-03",21928.11,21928.11,21657.39,21657.39,5550],["2010-06-04",21928.11,21928.11,21928.11,21928.11,110],["2010-06-07",21928.11,22740.26,21928.11,22740.26,2010],["2010-06-08",21657.39,22740.26,21657.39,22740.26,3120],["2010-06-09",22740.26,22740.26,22740.26,22740.26,0],["2010-06-10",22198.83,22198.83,22198.83,22198.83,3010],["2010-06-11",21657.39,21657.39,21115.96,21115.96,4790],["2010-06-14",20303.81,22063.47,20303.81,22063.47,650],["2010-06-15",22063.47,22063.47,22063.47,22063.47,10],["2010-06-16",23010.98,23010.98,23010.98,23010.98,100],["2010-06-17",21928.11,21928.11,21928.11,21928.11,1160],["2010-06-18",20845.24,20845.24,20845.24,20845.24,2000],["2010-06-21",20980.6,20980.6,20845.24,20845.24,500],["2010-06-22",20303.81,21657.39,20168.45,21386.67,2270],["2010-06-23",20439.16,21251.32,20439.16,21251.32,9540],["2010-06-24",21251.32,21251.32,20439.16,20439.16,1490],["2010-06-25",20980.6,20980.6,20980.6,20980.6,10],["2010-06-28",21792.75,21792.75,21792.75,21792.75,5000],["2010-06-29",20980.6,21251.32,20980.6,21251.32,70],["2010-06-30",21251.32,21251.32,21251.32,21251.32,3000],["2010-07-01",20709.88,20709.88,20439.16,20439.16,250],["2010-07-02",20980.6,20980.6,20980.6,20980.6,10],["2010-07-05",20168.45,21522.03,20168.45,21522.03,3890],["2010-07-06",20709.88,20709.88,20574.52,20574.52,10060],["2010-07-07",19762.37,19762.37,19762.37,19762.37,130],["2010-07-08",19762.37,19897.73,19491.65,19491.65,3390],["2010-07-09",19491.65,20168.45,19491.65,20168.45,220],["2010-07-12",20168.45,20845.24,20168.45,20845.24,1020],["2010-07-13",20845.24,20845.24,20439.16,20439.16,90],["2010-07-14",20845.24,20845.24,19897.73,19897.73,320],["2010-07-15",19356.29,20709.88,19220.94,20709.88,9110],["2010-07-16",20709.88,20709.88,20709.88,20709.88,0],["2010-07-19",20709.88,20709.88,19762.37,19762.37,350],["2010-07-20",19762.37,19762.37,19762.37,19762.37,100],["2010-07-21",19085.58,19085.58,19085.58,19085.58,12000],["2010-07-22",19085.58,19897.73,19085.58,19897.73,1020],["2010-07-23",19897.73,19897.73,19897.73,19897.73,0],["2010-07-26",19491.65,19491.65,19491.65,19491.65,500],["2010-07-27",19491.65,19762.37,19491.65,19627.01,4650],["2010-07-28",19220.94,19220.94,19085.58,19085.58,220],["2010-07-29",18814.86,20033.09,18814.86,20033.09,5240],["2010-07-30",20033.09,20303.81,20033.09,20303.81,3150],["2010-08-02",19356.29,19356.29,19356.29,19356.29,230],["2010-08-03",19356.29,19356.29,18544.14,18544.14,430],["2010-08-04",18408.78,19220.94,17867.35,19220.94,2870],["2010-08-05",18408.78,18408.78,18408.78,18408.78,2030],["2010-08-06",19220.94,19220.94,19220.94,19220.94,4100],["2010-08-09",19627.01,19627.01,19627.01,19627.01,10],["2010-08-10",19627.01,19627.01,19627.01,19627.01,0],["2010-08-11",18679.5,19491.65,18679.5,19491.65,6550],["2010-08-12",18544.14,18544.14,18544.14,18544.14,1000],["2010-08-13",18544.14,19356.29,18544.14,19356.29,5520],["2010-08-16",19897.73,19897.73,19897.73,19897.73,200],["2010-08-17",19762.37,19762.37,19762.37,19762.37,300],["2010-08-18",19220.94,19220.94,19220.94,19220.94,10],["2010-08-19",19220.94,19220.94,19220.94,19220.94,0],["2010-08-20",19220.94,19220.94,19220.94,19220.94,0],["2010-08-23",19220.94,19220.94,19220.94,19220.94,0],["2010-08-24",19220.94,19220.94,19220.94,19220.94,1000],["2010-08-25",18408.78,18408.78,18273.42,18273.42,3560],["2010-08-26",17596.63,18950.22,17596.63,18950.22,2480],["2010-08-27",18950.22,18950.22,18950.22,18950.22,3000],["2010-08-30",18679.5,19762.37,18679.5,19762.37,5020],["2010-08-31",18814.86,20033.09,18814.86,20033.09,7010],["2010-09-01",20439.16,20439.16,20439.16,20439.16,2000],["2010-09-06",19491.65,19491.65,19491.65,19491.65,2000],["2010-09-07",20033.09,20033.09,20033.09,20033.09,10],["2010-09-08",20033.09,20033.09,20033.09,20033.09,0],["2010-09-09",20033.09,20845.24,20033.09,20709.88,18320],["2010-09-10",20845.24,20845.24,20709.88,20845.24,9560],["2010-09-13",20574.52,20845.24,20168.45,20845.24,6220],["2010-09-14",21657.39,21657.39,20168.45,21115.96,570],["2010-09-15",20574.52,20574.52,20168.45,20168.45,6050],["2010-09-16",19491.65,19491.65,19220.94,19220.94,4960],["2010-09-17",19220.94,19356.29,18273.42,19356.29,5490],["2010-09-20",19356.29,19897.73,19356.29,19897.73,240],["2010-09-21",18950.22,19897.73,18950.22,19897.73,920],["2010-09-22",19762.37,19762.37,18950.22,19627.01,1460],["2010-09-23",19627.01,19627.01,19491.65,19491.65,6460],["2010-09-24",18950.22,19356.29,18544.14,19356.29,3290],["2010-09-27",19491.65,19491.65,19491.65,19491.65,2010],["2010-09-28",19627.01,19627.01,19627.01,19627.01,5000],["2010-09-29",18950.22,19627.01,18950.22,19627.01,10100],["2010-09-30",19356.29,19627.01,19356.29,19627.01,10050],["2010-10-01",19897.73,20303.81,18679.5,18679.5,40],["2010-10-04",19220.94,19220.94,19220.94,19220.94,520],["2010-10-05",19627.01,19627.01,18679.5,18679.5,110],["2010-10-06",18544.14,19220.94,18544.14,18950.22,320],["2010-10-07",19762.37,19762.37,18544.14,18544.14,90],["2010-10-08",19220.94,19220.94,19220.94,19220.94,20],["2010-10-11",18544.14,19220.94,18273.42,19220.94,1260],["2010-10-12",18950.22,18950.22,18950.22,18950.22,200],["2010-10-13",19356.29,19356.29,19356.29,19356.29,10],["2010-10-14",18544.14,18544.14,18544.14,18544.14,10],["2010-10-15",18002.71,18002.71,18002.71,18002.71,20],["2010-10-18",18814.86,18814.86,18273.42,18273.42,2210],["2010-10-19",18679.5,18679.5,18679.5,18679.5,20],["2010-10-20",18002.71,18002.71,18002.71,18002.71,2620],["2010-10-21",17325.91,18679.5,17325.91,18679.5,2410],["2010-10-22",18950.22,18950.22,17867.35,17867.35,180],["2010-10-25",17867.35,17867.35,17867.35,17867.35,0],["2010-10-26",18408.78,18679.5,18138.07,18679.5,1150],["2010-10-27",19220.94,19220.94,19220.94,19220.94,2210],["2010-10-28",19220.94,19220.94,18408.78,18408.78,2030],["2010-10-29",18950.22,19085.58,18950.22,19085.58,2010],["2010-11-01",19085.58,19085.58,19085.58,19085.58,0],["2010-11-02",18679.5,19085.58,18679.5,19085.58,2000],["2010-11-03",18408.78,19085.58,18408.78,19085.58,1400],["2010-11-04",18950.22,19085.58,18950.22,19085.58,1410],["2010-11-05",18544.14,19220.94,18408.78,18950.22,1650],["2010-11-08",18950.22,18950.22,18950.22,18950.22,1000],["2010-11-09",18950.22,18950.22,18950.22,18950.22,0],["2010-11-10",18950.22,18950.22,18950.22,18950.22,0],["2010-11-11",18950.22,18950.22,18950.22,18950.22,0],["2010-11-12",18138.07,18814.86,18002.71,18814.86,2000],["2010-11-15",18814.86,18814.86,18814.86,18814.86,0],["2010-11-16",18002.71,18679.5,18002.71,18679.5,330],["2010-11-17",19220.94,19220.94,19220.94,19220.94,1000],["2010-11-18",18950.22,19356.29,18950.22,19356.29,1210],["2010-11-19",19356.29,19356.29,19356.29,19356.29,0],["2010-11-22",19356.29,19356.29,19356.29,19356.29,100],["2010-11-23",18408.78,19356.29,18408.78,19356.29,2200],["2010-11-24",19356.29,19356.29,19356.29,19356.29,2000],["2010-11-25",19491.65,19491.65,19491.65,19491.65,1510],["2010-11-26",18544.14,18544.14,18544.14,18544.14,10],["2010-11-29",18544.14,19085.58,18544.14,18814.86,2420],["2010-11-30",18814.86,19220.94,18544.14,19220.94,1610],["2010-12-01",19356.29,19356.29,19356.29,19356.29,10],["2010-12-02",19220.94,19356.29,19220.94,19356.29,2020],["2010-12-03",19356.29,19356.29,18950.22,19356.29,2420],["2010-12-06",19220.94,19220.94,19220.94,19220.94,510],["2010-12-07",18273.42,19356.29,18273.42,19356.29,130],["2010-12-08",18544.14,19491.65,18408.78,19491.65,1050],["2010-12-09",19491.65,19491.65,19491.65,19491.65,1000],["2010-12-10",19762.37,19762.37,18544.14,19627.01,2190],["2010-12-13",19762.37,19762.37,18950.22,19627.01,6050],["2010-12-14",19085.58,19085.58,18679.5,18679.5,1450],["2010-12-15",18273.42,19356.29,18273.42,19356.29,960],["2010-12-16",18408.78,18544.14,18408.78,18408.78,10730],["2010-12-17",17867.35,19220.94,17867.35,19220.94,570],["2010-12-20",18273.42,18950.22,18273.42,18950.22,1020],["2010-12-21",18273.42,18950.22,18273.42,18950.22,3060],["2010-12-22",18814.86,18814.86,18814.86,18814.86,7000],["2010-12-23",19220.94,19220.94,19220.94,19220.94,2000],["2010-12-24",18950.22,19220.94,18950.22,19220.94,2500],["2010-12-27",19085.58,19085.58,19085.58,19085.58,1000],["2010-12-28",18950.22,19085.58,18950.22,19085.58,1010],["2010-12-29",19085.58,19085.58,19085.58,19085.58,5000],["2010-12-30",19085.58,19085.58,19085.58,19085.58,0],["2010-12-31",18138.07,18814.86,18138.07,18814.86,2310],["2011-01-04",18408.78,18814.86,18408.78,18814.86,216510],["2011-01-05",18002.71,18002.71,18002.71,18002.71,320],["2011-01-06",17461.27,18408.78,17461.27,18408.78,20],["2011-01-07",19220.94,19220.94,17867.35,18544.14,540],["2011-01-10",17867.35,18544.14,17867.35,18544.14,610],["2011-01-11",18544.14,18544.14,18544.14,18544.14,100],["2011-01-12",18950.22,18950.22,18002.71,18002.71,1130],["2011-01-13",18273.42,18273.42,18273.42,18273.42,20],["2011-01-14",17867.35,18408.78,17596.63,18408.78,650],["2011-01-17",18814.86,18814.86,18814.86,18814.86,500],["2011-01-18",18814.86,18814.86,18273.42,18544.14,2710],["2011-01-19",18002.71,18814.86,18002.71,18814.86,1010],["2011-01-20",18273.42,18544.14,18273.42,18544.14,710],["2011-01-21",18138.07,18814.86,18138.07,18814.86,199619],["2011-01-24",18544.14,18950.22,18273.42,18950.22,1020],["2011-01-25",18950.22,18950.22,18138.07,18138.07,8200],["2011-01-26",18950.22,18950.22,18950.22,18950.22,510],["2011-01-27",18950.22,18950.22,18950.22,18950.22,100],["2011-01-28",18950.22,18950.22,18950.22,18950.22,3000],["2011-02-08",18273.42,18273.42,18273.42,18273.42,1000],["2011-02-09",18273.42,18273.42,18273.42,18273.42,0],["2011-02-10",18544.14,18544.14,18544.14,18544.14,10],["2011-02-11",18544.14,18544.14,18544.14,18544.14,0],["2011-02-14",19085.58,19085.58,18679.5,18814.86,4530],["2011-02-15",18138.07,18814.86,18138.07,18814.86,1110],["2011-02-16",18273.42,18814.86,18138.07,18814.86,103560],["2011-02-17",18679.5,18814.86,18273.42,18814.86,5830],["2011-02-18",19627.01,19627.01,18950.22,19356.29,22950],["2011-02-21",19762.37,19762.37,19220.94,19356.29,10810],["2011-02-22",19356.29,19491.65,19220.94,19491.65,9060],["2011-02-23",19491.65,19627.01,18950.22,19491.65,15310],["2011-02-24",20466.24,20466.24,20385.02,20466.24,29710],["2011-02-25",21115.96,21115.96,20466.24,20709.88,7200],["2011-02-28",21115.96,21115.96,20303.81,20303.81,2030],["2011-03-01",19491.65,20303.81,19329.22,19329.22,1830],["2011-03-02",19491.65,19491.65,18435.86,18435.86,546075],["2011-03-03",17704.92,19329.22,17542.49,17542.49,4560],["2011-03-04",16730.34,17867.35,16730.34,16730.34,13750],["2011-03-07",16080.61,17461.27,15918.18,17461.27,6840],["2011-03-08",17867.35,18029.78,17867.35,17867.35,246430],["2011-03-09",18273.42,18354.64,18273.42,18354.64,2060],["2011-03-10",17461.27,19004.36,17461.27,17461.27,16510],["2011-03-11",17461.27,17867.35,16649.12,17542.49,60680],["2011-03-14",17542.49,18354.64,17542.49,18354.64,360],["2011-03-15",17461.27,18679.5,17461.27,18598.29,80],["2011-03-16",18517.07,18517.07,18517.07,18517.07,1500],["2011-03-17",17623.7,18354.64,17623.7,17623.7,26850],["2011-03-18",16892.77,17055.2,16811.55,16811.55,24260],["2011-03-21",17217.63,17298.84,16161.83,16243.04,7410],["2011-03-22",16405.47,16892.77,16243.04,16405.47,19180],["2011-03-23",17136.41,17136.41,16324.26,16324.26,4080],["2011-03-24",16405.47,16892.77,16243.04,16243.04,1280],["2011-03-25",15918.18,16811.55,15918.18,16811.55,1810],["2011-03-28",17055.2,17055.2,16080.61,16243.04,11850],["2011-03-29",16649.12,16649.12,15999.4,15999.4,62700],["2011-03-30",15999.4,16080.61,15999.4,15999.4,5000],["2011-03-31",16405.47,16405.47,15836.97,15999.4,1240],["2011-04-01",15836.97,15999.4,15755.75,15755.75,8890],["2011-04-04",15268.46,15836.97,15268.46,15836.97,7300],["2011-04-05",16080.61,16080.61,15430.89,15593.32,1280],["2011-04-06",15106.03,15268.46,14862.39,15106.03,15160],["2011-04-07",15268.46,15430.89,15268.46,15430.89,1040],["2011-04-08",15430.89,15512.11,15430.89,15512.11,2870],["2011-04-13",15430.89,15430.89,14943.6,14943.6,3000],["2011-04-14",14699.95,15268.46,14699.95,14699.95,1130],["2011-04-15",15106.03,15106.03,14618.74,14699.95,3410],["2011-04-18",14131.45,14131.45,13969.02,13969.02,7350],["2011-04-19",13806.59,13969.02,13400.51,13969.02,3850],["2011-04-20",13969.02,13969.02,13319.3,13319.3,7400],["2011-04-21",13156.87,13725.37,12669.57,13725.37,3640],["2011-04-22",14131.45,14131.45,13075.65,13400.51,3770],["2011-04-25",13562.94,14050.23,13075.65,13725.37,1210],["2011-04-26",13319.3,13725.37,13319.3,13725.37,2820],["2011-04-27",13725.37,13887.8,13725.37,13887.8,1390],["2011-04-28",13887.8,13887.8,13400.51,13644.16,2650],["2011-04-29",13887.8,13887.8,13887.8,13887.8,110],["2011-05-04",13319.3,13562.94,13319.3,13562.94,1030],["2011-05-05",13806.59,13806.59,13400.51,13400.51,4890],["2011-05-06",13644.16,13644.16,13562.94,13562.94,660],["2011-05-09",14131.45,14131.45,13400.51,13400.51,1510],["2011-05-10",13725.37,13806.59,13725.37,13806.59,550],["2011-05-11",13806.59,13806.59,13806.59,13806.59,1000],["2011-05-12",13400.51,13644.16,13319.3,13644.16,4540],["2011-05-13",13806.59,13806.59,13806.59,13806.59,20],["2011-05-16",14293.88,14293.88,13806.59,13806.59,1040],["2011-05-17",13725.37,13725.37,13400.51,13400.51,1410],["2011-05-18",13644.16,13644.16,13644.16,13644.16,1020],["2011-05-19",12994.44,13806.59,12994.44,13806.59,850],["2011-05-20",13806.59,13806.59,13238.08,13238.08,1500],["2011-05-23",12669.57,12669.57,12588.36,12669.57,2540],["2011-05-24",12101.07,12101.07,12101.07,12101.07,1190],["2011-05-25",11532.56,11532.56,11532.56,11532.56,610],["2011-05-26",10964.05,11938.64,10964.05,11207.7,13660],["2011-05-27",10720.41,10964.05,10720.41,10720.41,16070],["2011-05-30",10233.12,10233.12,10233.12,10233.12,5640],["2011-05-31",9745.83,9745.83,9745.83,9745.83,6520],["2011-06-01",9339.75,10233.12,9258.54,9502.18,24970],["2011-06-02",9908.26,9908.26,9583.4,9908.26,43140],["2011-06-03",10395.55,10395.55,9989.47,10314.33,1116250],["2011-06-06",10557.98,10557.98,10395.55,10395.55,100],["2011-06-07",10639.19,10639.19,10395.55,10395.55,17610],["2011-06-08",10720.41,10720.41,10151.9,10557.98,4900],["2011-06-09",10557.98,10557.98,10070.69,10151.9,47200],["2011-06-10",10233.12,10639.19,10151.9,10639.19,47570],["2011-06-13",10720.41,11045.27,10639.19,11045.27,11720],["2011-06-14",10639.19,11126.49,10639.19,11045.27,40220],["2011-06-15",10557.98,11045.27,10557.98,10557.98,24500],["2011-06-16",10395.55,10720.41,10395.55,10720.41,3970],["2011-06-17",10314.33,10314.33,10233.12,10233.12,39580],["2011-06-20",10395.55,10395.55,9745.83,10151.9,6830],["2011-06-21",10151.9,10151.9,9745.83,9745.83,10410],["2011-06-22",9745.83,9827.04,9745.83,9745.83,6640],["2011-06-23",9583.4,9989.47,9583.4,9989.47,4810],["2011-06-24",10395.55,10395.55,9583.4,10070.69,2830],["2011-06-27",9664.61,10233.12,9664.61,9664.61,1300],["2011-06-28",9664.61,9908.26,9583.4,9908.26,6420],["2011-06-29",9908.26,9908.26,9664.61,9664.61,1700],["2011-06-30",9502.18,9502.18,9339.75,9339.75,21960],["2011-07-01",9014.89,9583.4,9014.89,9096.1,10230],["2011-07-04",9096.1,9258.54,9096.1,9258.54,3210],["2011-07-05",9583.4,9664.61,9339.75,9502.18,5950],["2011-07-06",9177.32,9258.54,9096.1,9096.1,11670],["2011-07-07",9096.1,9096.1,8690.03,8933.67,4450],["2011-07-08",8933.67,8933.67,8933.67,8933.67,4590],["2011-07-11",9014.89,9096.1,9014.89,9096.1,510],["2011-07-12",9177.32,9420.97,8690.03,9420.97,2000],["2011-07-13",9096.1,9096.1,9014.89,9014.89,14620],["2011-07-14",8608.81,8933.67,8608.81,8933.67,20470],["2011-07-15",8527.6,9096.1,8527.6,9096.1,40070],["2011-07-18",8690.03,9502.18,8690.03,9258.54,500],["2011-07-19",8852.46,9258.54,8852.46,9177.32,2970],["2011-07-20",8771.24,8933.67,8771.24,8933.67,12600],["2011-07-21",8852.46,8852.46,8852.46,8852.46,330],["2011-07-22",8527.6,8527.6,8446.38,8446.38,6610],["2011-07-25",8283.95,8771.24,8121.52,8771.24,7220],["2011-07-26",8365.17,8365.17,8365.17,8365.17,6870],["2011-07-27",8771.24,8771.24,8771.24,8771.24,510],["2011-07-28",8933.67,8933.67,8365.17,8365.17,5950],["2011-07-29",8690.03,8690.03,8690.03,8690.03,410],["2011-08-01",8365.17,8365.17,8283.95,8283.95,10980],["2011-08-02",8202.74,8202.74,7877.88,7877.88,6020],["2011-08-03",7877.88,7877.88,7796.66,7877.88,730],["2011-08-04",7877.88,8121.52,7877.88,8040.31,7040],["2011-08-05",8283.95,8283.95,8283.95,8283.95,20],["2011-08-08",7959.09,8283.95,7877.88,7877.88,2540],["2011-08-09",7553.02,7553.02,7553.02,7553.02,1210],["2011-08-10",7796.66,7877.88,7553.02,7796.66,710],["2011-08-11",7796.66,7796.66,7715.45,7715.45,2220],["2011-08-12",7715.45,7715.45,7634.23,7634.23,11700],["2011-08-15",7959.09,7959.09,7959.09,7959.09,160],["2011-08-16",7959.09,7959.09,7959.09,7959.09,600],["2011-08-17",8121.52,8121.52,7877.88,8121.52,2420],["2011-08-18",7715.45,8446.38,7715.45,8446.38,10340],["2011-08-19",8040.31,8040.31,8040.31,8040.31,2390],["2011-08-22",8040.31,8121.52,7796.66,8121.52,10190],["2011-08-23",8121.52,8121.52,7715.45,7715.45,18190],["2011-08-24",7959.09,7959.09,7959.09,7959.09,3110],["2011-08-25",7959.09,8040.31,7877.88,8040.31,450],["2011-08-26",8121.52,8121.52,7715.45,8040.31,13020],["2011-08-29",8040.31,8121.52,7796.66,8121.52,8410],["2011-08-30",7796.66,8121.52,7715.45,7877.88,63870],["2011-08-31",7877.88,7877.88,7796.66,7877.88,9450],["2011-09-01",7796.66,7959.09,7553.02,7959.09,56240],["2011-09-05",8040.31,8040.31,7796.66,7877.88,10760],["2011-09-06",7634.23,7877.88,7553.02,7877.88,31540],["2011-09-07",7796.66,7959.09,7553.02,7877.88,76500],["2011-09-08",7959.09,8202.74,7959.09,8040.31,44720],["2011-09-09",8202.74,8365.17,8121.52,8365.17,247110],["2011-09-12",8771.24,8771.24,8771.24,8771.24,3550],["2011-09-13",9177.32,9177.32,9177.32,9177.32,3300],["2011-09-14",9583.4,9583.4,9583.4,9583.4,25790],["2011-09-15",9989.47,9989.47,9583.4,9989.47,378880],["2011-09-16",10476.76,10476.76,10314.33,10476.76,106880],["2011-09-19",10882.84,10882.84,9989.47,10639.19,50880],["2011-09-20",10314.33,10395.55,10151.9,10151.9,26980],["2011-09-21",9745.83,9827.04,9664.61,9664.61,97940],["2011-09-22",9339.75,9745.83,9258.54,9664.61,69110],["2011-09-23",9258.54,9420.97,9258.54,9258.54,43300],["2011-09-26",8933.67,9502.18,8933.67,9096.1,13000],["2011-09-27",8933.67,9258.54,8933.67,9096.1,25520],["2011-09-28",9096.1,9502.18,9096.1,9502.18,74090],["2011-09-29",9664.61,9827.04,9177.32,9177.32,70230],["2011-09-30",9420.97,9420.97,8933.67,9177.32,15730],["2011-10-03",9420.97,9420.97,8771.24,8771.24,21500],["2011-10-04",8608.81,8690.03,8446.38,8690.03,18800],["2011-10-05",8608.81,9014.89,8608.81,8771.24,11930],["2011-10-06",8608.81,9096.1,8608.81,8933.67,34260],["2011-10-07",8933.67,8933.67,8771.24,8852.46,20000],["2011-10-10",8682.22,9107.82,8682.22,8767.34,14980],["2011-10-11",8767.34,8852.46,8682.22,8682.22,9430],["2011-10-12",8511.98,8597.1,8341.74,8426.86,22320],["2011-10-13",8256.62,8767.34,8086.38,8767.34,32160],["2011-10-14",8682.22,8852.46,8511.98,8511.98,3010],["2011-10-17",8682.22,8682.22,8171.5,8171.5,4890],["2011-10-18",8001.26,8171.5,7916.14,7916.14,15060],["2011-10-19",8001.26,8001.26,7916.14,7916.14,4270],["2011-10-20",8171.5,8256.62,7916.14,8171.5,2270],["2011-10-21",8256.62,8426.86,8256.62,8426.86,2610],["2011-10-24",8171.5,8682.22,8171.5,8511.98,11450],["2011-10-25",8171.5,8171.5,8171.5,8171.5,500],["2011-10-26",8171.5,8256.62,7916.14,8001.26,7930],["2011-10-27",8086.38,8086.38,8001.26,8001.26,10070],["2011-10-28",7916.14,8341.74,7916.14,8341.74,14480],["2011-10-31",8597.1,8597.1,8171.5,8171.5,19600],["2011-11-01",8171.5,8171.5,7916.14,7916.14,8350],["2011-11-02",7916.14,7916.14,7660.78,7916.14,5260],["2011-11-03",8086.38,8086.38,8086.38,8086.38,20],["2011-11-04",8001.26,8001.26,7745.9,7831.02,9050],["2011-11-07",7831.02,7831.02,7660.78,7745.9,6260],["2011-11-08",7490.54,7831.02,7490.54,7490.54,3850],["2011-11-09",7660.78,7745.9,7490.54,7660.78,4040],["2011-11-10",7575.66,7660.78,7320.3,7660.78,8630],["2011-11-11",7490.54,7490.54,7320.3,7490.54,9060],["2011-11-14",7405.42,7490.54,7320.3,7320.3,7120],["2011-11-15",7660.78,7660.78,7064.94,7064.94,15770],["2011-11-16",7235.18,7235.18,7064.94,7064.94,1420],["2011-11-17",7320.3,7320.3,6809.58,6979.82,1890],["2011-11-18",6894.7,6894.7,6639.34,6809.58,15430],["2011-11-21",6554.22,6894.7,6469.1,6639.34,3300],["2011-11-22",6469.1,6639.34,6383.98,6383.98,6570],["2011-11-23",6383.98,6383.98,6128.63,6128.63,11920],["2011-11-24",5958.39,5958.39,5958.39,5958.39,4000],["2011-11-25",5958.39,6213.75,5703.03,6213.75,1490],["2011-11-28",6469.1,6469.1,6298.87,6383.98,1370],["2011-11-29",6298.87,6383.98,6213.75,6383.98,6270],["2011-11-30",6469.1,6469.1,6128.63,6128.63,4670],["2011-12-01",5958.39,6043.51,5873.27,5873.27,20700],["2011-12-02",5703.03,5958.39,5703.03,5788.15,21390],["2011-12-05",6043.51,6043.51,5958.39,6043.51,16790],["2011-12-06",6298.87,6298.87,5788.15,5788.15,12070],["2011-12-07",5703.03,5873.27,5617.91,5873.27,10180],["2011-12-08",5873.27,5873.27,5703.03,5703.03,21100],["2011-12-09",5617.91,5788.15,5447.67,5532.79,23960],["2011-12-12",5348.36,5717.21,5348.36,5717.21,590],["2011-12-13",5717.21,5901.64,5440.57,5901.64,7870],["2011-12-14",5993.85,5993.85,5625.0,5625.0,13660],["2011-12-15",5440.57,5532.79,5348.36,5532.79,19450],["2011-12-16",5532.79,5717.21,5532.79,5532.79,2290],["2011-12-19",5348.36,5625.0,5348.36,5348.36,1630],["2011-12-20",5256.15,5532.79,5163.93,5532.79,5020],["2011-12-21",5532.79,5625.0,5440.57,5625.0,1460],["2011-12-22",5440.57,5440.57,5348.36,5348.36,4150],["2011-12-23",5256.15,5440.57,5163.93,5163.93,2790],["2011-12-26",4979.51,5348.36,4979.51,5348.36,8200],["2011-12-27",5440.57,5440.57,5348.36,5440.57,2240],["2011-12-28",5532.79,5625.0,5532.79,5625.0,280],["2011-12-29",5625.0,5717.21,5625.0,5625.0,2660],["2011-12-30",5625.0,5717.21,5532.79,5717.21,340],["2012-01-03",5993.85,5993.85,5809.43,5809.43,3240],["2012-01-04",5532.79,5809.43,5532.79,5532.79,2740],["2012-01-05",5532.79,5532.79,5532.79,5532.79,1920],["2012-01-06",5532.79,5532.79,5348.36,5348.36,150],["2012-01-09",5532.79,5532.79,5256.15,5348.36,3000],["2012-01-10",5532.79,5532.79,5532.79,5532.79,10],["2012-01-11",5625.0,5625.0,5532.79,5532.79,3320],["2012-01-12",5625.0,5625.0,5532.79,5532.79,510],["2012-01-13",5532.79,5532.79,5532.79,5532.79,1270],["2012-01-16",5532.79,5717.21,5532.79,5717.21,2920],["2012-01-17",5440.57,5440.57,5440.57,5440.57,5980],["2012-01-18",5532.79,5625.0,5532.79,5532.79,1210],["2012-01-19",5809.43,5809.43,5532.79,5532.79,6620],["2012-01-20",5625.0,5717.21,5625.0,5625.0,110],["2012-01-30",5809.43,5809.43,5625.0,5809.43,10640],["2012-01-31",5809.43,6086.07,5809.43,6086.07,18990],["2012-02-01",6086.07,6086.07,5809.43,5809.43,14490],["2012-02-02",5809.43,6086.07,5809.43,6086.07,34220],["2012-02-03",6270.49,6362.7,5809.43,5809.43,38560],["2012-02-06",5809.43,5809.43,5532.79,5809.43,4970],["2012-02-07",5993.85,5993.85,5717.21,5809.43,3800],["2012-02-08",5901.64,6086.07,5901.64,6086.07,51510],["2012-02-09",6086.07,6270.49,5993.85,6270.49,21190],["2012-02-10",5993.85,6547.13,5993.85,6086.07,17150],["2012-02-13",5809.43,6178.28,5809.43,6178.28,6410],["2012-02-14",5993.85,6086.07,5901.64,5993.85,13210],["2012-02-15",5993.85,5993.85,5809.43,5901.64,5360],["2012-02-16",5809.43,5809.43,5717.21,5717.21,12700],["2012-02-17",5717.21,5901.64,5717.21,5901.64,2330],["2012-02-20",6178.28,6178.28,6086.07,6178.28,30000],["2012-02-21",6454.92,6454.92,6178.28,6362.7,1890],["2012-02-22",6362.7,6454.92,6270.49,6454.92,6350],["2012-02-23",6547.13,6731.56,6454.92,6547.13,16150],["2012-02-24",6731.56,6823.77,6454.92,6547.13,37840],["2012-02-27",6639.34,6823.77,6454.92,6823.77,65480],["2012-02-28",6823.77,7008.2,6731.56,6823.77,29920],["2012-02-29",6823.77,7008.2,6731.56,6731.56,17220],["2012-03-01",6731.56,6731.56,6547.13,6639.34,6060],["2012-03-02",6731.56,6731.56,6454.92,6547.13,22440],["2012-03-05",6823.77,6823.77,6823.77,6823.77,2080],["2012-03-06",7100.41,7100.41,6915.98,7100.41,67570],["2012-03-07",7284.84,7284.84,6823.77,7100.41,16200],["2012-03-08",6823.77,7284.84,6823.77,6823.77,22690],["2012-03-09",6547.13,6639.34,6547.13,6547.13,12020],["2012-03-12",6547.13,6547.13,6270.49,6454.92,4040],["2012-03-13",6362.7,6547.13,6270.49,6547.13,6290],["2012-03-14",6454.92,6547.13,6454.92,6454.92,5120],["2012-03-15",6454.92,6639.34,6454.92,6639.34,15280],["2012-03-16",6731.56,6915.98,6639.34,6823.77,13190],["2012-03-19",6915.98,6915.98,6547.13,6547.13,3260],["2012-03-20",6547.13,6731.56,6547.13,6639.34,11700],["2012-03-21",6639.34,6915.98,6639.34,6915.98,23420],["2012-03-22",7192.62,7192.62,6915.98,7100.41,3610],["2012-03-23",7100.41,7377.05,7100.41,7377.05,48460],["2012-03-26",7745.9,7745.9,7377.05,7745.9,13650],["2012-03-27",7745.9,7745.9,7377.05,7377.05,17280],["2012-03-28",7100.41,7377.05,7100.41,7284.84,7500],["2012-03-29",7100.41,7192.62,7008.2,7008.2,15140],["2012-03-30",6731.56,7008.2,6731.56,7008.2,2230],["2012-04-03",7192.62,7192.62,6915.98,6915.98,9390],["2012-04-04",7100.41,7100.41,6823.77,6915.98,3480],["2012-04-05",6915.98,7192.62,6915.98,7192.62,810],["2012-04-06",7100.41,7192.62,7100.41,7192.62,1800],["2012-04-09",7192.62,7192.62,7008.2,7192.62,7550],["2012-04-10",7192.62,7284.84,7008.2,7192.62,9150],["2012-04-11",7192.62,7377.05,7192.62,7377.05,12260],["2012-04-12",7561.48,7653.69,7377.05,7561.48,41910],["2012-04-13",7561.48,7653.69,7377.05,7653.69,16770],["2012-04-16",7653.69,7930.33,7561.48,7838.11,19500],["2012-04-17",7930.33,8114.75,7838.11,8022.54,14980],["2012-04-18",8206.97,8391.39,8022.54,8391.39,49450],["2012-04-19",8668.03,8668.03,8022.54,8022.54,13200],["2012-04-20",7745.9,8299.18,7653.69,8206.97,7030],["2012-04-23",7930.33,8206.97,7930.33,8206.97,5370],["2012-04-24",8206.97,8206.97,7838.11,8206.97,678160],["2012-04-25",8206.97,8299.18,7838.11,7930.33,17650],["2012-04-26",7930.33,7930.33,7653.69,7930.33,16010],["2012-04-27",7653.69,8114.75,7653.69,8114.75,8930],["2012-05-02",7930.33,8114.75,7838.11,8114.75,18320],["2012-05-03",7838.11,8022.54,7745.9,7930.33,13100],["2012-05-04",8022.54,8299.18,7930.33,8206.97,72010],["2012-05-07",8391.39,8575.82,8391.39,8575.82,44990],["2012-05-08",8944.67,8944.67,8760.25,8944.67,27970],["2012-05-09",9129.1,9221.31,8944.67,9036.89,15350],["2012-05-10",9221.31,9221.31,8668.03,8668.03,29970],["2012-05-11",8944.67,8944.67,8299.18,8391.39,38240],["2012-05-14",8483.61,8483.61,8022.54,8022.54,20010],["2012-05-15",7745.9,8299.18,7653.69,7653.69,15190],["2012-05-16",7653.69,7653.69,7377.05,7377.05,1200],["2012-05-17",7561.48,7745.9,7377.05,7745.9,2583915],["2012-05-18",7745.9,7745.9,7377.05,7745.9,8940],["2012-05-21",7745.9,8114.75,7745.9,8114.75,12980],["2012-05-22",8391.39,8391.39,7930.33,8299.18,16880],["2012-05-23",8299.18,8299.18,8022.54,8022.54,5460],["2012-05-24",7745.9,8299.18,7745.9,7745.9,3960],["2012-05-25",7838.11,8114.75,7838.11,8114.75,613250],["2012-05-28",8299.18,8299.18,7745.9,7745.9,3230],["2012-05-29",7745.9,8114.75,7745.9,8114.75,1690],["2012-05-30",8114.75,8114.75,8114.75,8114.75,200],["2012-05-31",7838.11,8114.75,7745.9,8114.75,2010],["2012-06-01",8114.75,8114.75,8114.75,8114.75,10],["2012-06-04",7745.9,7745.9,7745.9,7745.9,1200],["2012-06-05",7838.11,7838.11,7377.05,7653.69,3620],["2012-06-06",7745.9,7745.9,7745.9,7745.9,520],["2012-06-07",8022.54,8114.75,7838.11,8114.75,1030],["2012-06-08",8299.18,8299.18,8114.75,8114.75,680],["2012-06-11",8114.75,8114.75,7745.9,8114.75,8210],["2012-06-12",7745.9,7745.9,7745.9,7745.9,5050],["2012-06-13",7653.69,7745.9,7469.26,7469.26,100],["2012-06-14",7838.11,7838.11,7745.9,7745.9,3000],["2012-06-15",7745.9,7745.9,7745.9,7745.9,0],["2012-06-18",7930.33,7930.33,7745.9,7930.33,2700],["2012-06-19",7561.48,7561.48,7561.48,7561.48,170],["2012-06-20",7561.48,7745.9,7561.48,7745.9,1010],["2012-06-21",7469.26,7838.11,7469.26,7838.11,4090],["2012-06-22",7653.69,7653.69,7653.69,7653.69,1110],["2012-06-25",7653.69,7653.69,7377.05,7377.05,12000],["2012-06-26",7561.48,7561.48,7561.48,7561.48,40],["2012-06-27",7377.05,7377.05,7377.05,7377.05,1220],["2012-06-28",7192.62,7192.62,7192.62,7192.62,4440],["2012-06-29",7377.05,7377.05,7377.05,7377.05,430],["2012-07-02",7653.69,7653.69,7653.69,7653.69,10],["2012-07-03",7284.84,7284.84,7284.84,7284.84,10],["2012-07-04",7284.84,7284.84,7284.84,7284.84,100],["2012-07-05",7284.84,7284.84,7284.84,7284.84,100],["2012-07-06",7284.84,7284.84,7284.84,7284.84,0],["2012-07-09",7008.2,7008.2,7008.2,7008.2,340],["2012-07-10",6915.98,7008.2,6915.98,7008.2,2950],["2012-07-11",7100.41,7100.41,7100.41,7100.41,5320],["2012-07-12",6823.77,7008.2,6823.77,7008.2,270],["2012-07-13",7008.2,7100.41,7008.2,7100.41,4160],["2012-07-16",6823.77,6823.77,6823.77,6823.77,3240],["2012-07-17",6731.56,6731.56,6731.56,6731.56,5910],["2012-07-18",6731.56,6915.98,6731.56,6915.98,1530],["2012-07-19",7008.2,7192.62,7008.2,7192.62,5850],["2012-07-20",7469.26,7469.26,7284.84,7284.84,1610],["2012-07-23",7561.48,7561.48,7561.48,7561.48,100],["2012-07-24",7377.05,7469.26,7192.62,7192.62,420],["2012-07-25",7100.41,7100.41,7100.41,7100.41,1000],["2012-07-26",7008.2,7284.84,7008.2,7284.84,1530],["2012-07-27",7100.41,7100.41,7100.41,7100.41,2000],["2012-07-30",7100.41,7100.41,7100.41,7100.41,0],["2012-07-31",7100.41,7100.41,7008.2,7008.2,3100],["2012-08-01",6915.98,7008.2,6731.56,6731.56,5690],["2012-08-02",6915.98,6915.98,6915.98,6915.98,3310],["2012-08-03",6915.98,6915.98,6731.56,6731.56,1550],["2012-08-06",6915.98,7008.2,6915.98,7008.2,550],["2012-08-07",6823.77,6915.98,6823.77,6915.98,900],["2012-08-08",6823.77,6823.77,6823.77,6823.77,5000],["2012-08-09",6823.77,6823.77,6823.77,6823.77,3360],["2012-08-10",6823.77,6823.77,6823.77,6823.77,2170],["2012-08-13",6547.13,6639.34,6547.13,6639.34,1590],["2012-08-14",6639.34,6639.34,6547.13,6639.34,3900],["2012-08-15",6639.34,6639.34,6639.34,6639.34,2000],["2012-08-16",6731.56,6823.77,6731.56,6823.77,1600],["2012-08-17",6731.56,6731.56,6547.13,6547.13,7160],["2012-08-20",6547.13,6639.34,6547.13,6639.34,580],["2012-08-21",6454.92,6454.92,6362.7,6362.7,5460],["2012-08-22",6086.07,6086.07,6086.07,6086.07,6190],["2012-08-23",5809.43,5809.43,5809.43,5809.43,9610],["2012-08-24",5532.79,5993.85,5532.79,5993.85,3700],["2012-08-27",6270.49,6270.49,6270.49,6270.49,2000],["2012-08-28",5993.85,5993.85,5993.85,5993.85,10050],["2012-08-29",6086.07,6086.07,5901.64,5993.85,1790],["2012-08-30",5993.85,5993.85,5993.85,5993.85,380],["2012-08-31",6086.07,6086.07,6086.07,6086.07,60],["2012-09-04",6178.28,6178.28,6178.28,6178.28,20],["2012-09-05",6270.49,6270.49,6086.07,6086.07,70],["2012-09-06",5901.64,6086.07,5901.64,6086.07,50],["2012-09-07",6270.49,6270.49,6086.07,6086.07,1310],["2012-09-10",6086.07,6086.07,6086.07,6086.07,0],["2012-09-11",6086.07,6086.07,6086.07,6086.07,0],["2012-09-12",6178.28,6270.49,6178.28,6178.28,1500],["2012-09-13",6178.28,6178.28,6178.28,6178.28,0],["2012-09-14",6270.49,6270.49,6270.49,6270.49,30],["2012-09-17",6270.49,6270.49,6270.49,6270.49,20],["2012-09-18",6270.49,6270.49,6270.49,6270.49,0],["2012-09-19",6086.07,6178.28,6086.07,6178.28,3590],["2012-09-20",6178.28,6178.28,6178.28,6178.28,0],["2012-09-21",6178.28,6178.28,6178.28,6178.28,0],["2012-09-24",6086.07,6086.07,6086.07,6086.07,10],["2012-09-25",6086.07,6086.07,6086.07,6086.07,0],["2012-09-26",6178.28,6178.28,6178.28,6178.28,130],["2012-09-27",6178.28,6178.28,6178.28,6178.28,0],["2012-09-28",6178.28,6178.28,6178.28,6178.28,0],["2012-10-01",5901.64,5901.64,5901.64,5901.64,1000],["2012-10-02",5717.21,5717.21,5625.0,5625.0,2600],["2012-10-03",5625.0,5625.0,5625.0,5625.0,0],["2012-10-04",5717.21,5901.64,5717.21,5901.64,30],["2012-10-05",5625.0,5901.64,5625.0,5901.64,1080],["2012-10-08",5901.64,5901.64,5901.64,5901.64,0],["2012-10-09",5993.85,5993.85,5993.85,5993.85,10],["2012-10-10",5993.85,5993.85,5993.85,5993.85,0],["2012-10-11",6086.07,6086.07,6086.07,6086.07,60],["2012-10-12",6086.07,6086.07,6086.07,6086.07,10],["2012-10-15",5809.43,5809.43,5809.43,5809.43,1000],["2012-10-16",5809.43,5809.43,5809.43,5809.43,0],["2012-10-17",5532.79,5532.79,5532.79,5532.79,1810],["2012-10-18",5532.79,5532.79,5532.79,5532.79,1750],["2012-10-19",5532.79,5532.79,5532.79,5532.79,0],["2012-10-22",5532.79,5532.79,5532.79,5532.79,0],["2012-10-23",5256.15,5809.43,5256.15,5809.43,2010],["2012-10-24",5809.43,5809.43,5809.43,5809.43,0],["2012-10-25",5532.79,5532.79,5532.79,5532.79,10],["2012-10-26",5532.79,5532.79,5532.79,5532.79,0],["2012-10-29",5809.43,5809.43,5348.36,5809.43,90],["2012-10-30",5532.79,5809.43,5532.79,5809.43,560],["2012-10-31",5993.85,5993.85,5993.85,5993.85,100],["2012-11-01",5993.85,5993.85,5993.85,5993.85,0],["2012-11-02",5993.85,5993.85,5993.85,5993.85,0],["2012-11-05",5717.21,5717.21,5717.21,5717.21,2950],["2012-11-06",5440.57,5440.57,5440.57,5440.57,1050],["2012-11-07",5256.15,5625.0,5256.15,5625.0,20],["2012-11-08",5348.36,5809.43,5348.36,5809.43,1730],["2012-11-09",5901.64,5901.64,5532.79,5901.64,70],["2012-11-12",6086.07,6086.07,6086.07,6086.07,10],["2012-11-13",6086.07,6086.07,6086.07,6086.07,0],["2012-11-14",6086.07,6086.07,6086.07,6086.07,0],["2012-11-15",5993.85,6086.07,5993.85,5993.85,5510],["2012-11-16",5809.43,5809.43,5809.43,5809.43,200],["2012-11-19",5809.43,5809.43,5809.43,5809.43,0],["2012-11-20",5532.79,5993.85,5532.79,5993.85,1660],["2012-11-21",5717.21,5717.21,5717.21,5717.21,1050],["2012-11-22",5625.0,5717.21,5532.79,5532.79,170],["2012-11-23",5717.21,5717.21,5717.21,5717.21,10],["2012-11-26",5440.57,5440.57,5440.57,5440.57,40],["2012-11-27",5625.0,5625.0,5256.15,5625.0,180],["2012-11-28",5532.79,5532.79,5532.79,5532.79,970],["2012-11-29",5532.79,5532.79,5440.57,5440.57,2430],["2012-11-30",5625.0,5625.0,5256.15,5256.15,540],["2012-12-03",5440.57,5440.57,5071.72,5071.72,1310],["2012-12-04",5163.93,5163.93,5163.93,5163.93,1030],["2012-12-05",5163.93,5348.36,5163.93,5348.36,1880],["2012-12-06",5348.36,5532.79,5163.93,5532.79,5120],["2012-12-07",5717.21,5717.21,5717.21,5717.21,20],["2012-12-10",5717.21,5717.21,5717.21,5717.21,10],["2012-12-11",5625.0,5625.0,5625.0,5625.0,20],["2012-12-12",5717.21,5717.21,5717.21,5717.21,2000],["2012-12-13",5440.57,5440.57,5440.57,5440.57,1500],["2012-12-14",5256.15,5440.57,5256.15,5440.57,2990],["2012-12-17",5440.57,5440.57,5348.36,5348.36,2200],["2012-12-18",5348.36,5348.36,5348.36,5348.36,0],["2012-12-19",5440.57,5440.57,5440.57,5440.57,2100],["2012-12-20",5625.0,5625.0,5625.0,5625.0,23520],["2012-12-21",5532.79,5532.79,5532.79,5532.79,30],["2012-12-24",5532.79,5717.21,5532.79,5717.21,1810],["2012-12-25",5717.21,5717.21,5717.21,5717.21,4650],["2012-12-26",5440.57,5717.21,5440.57,5717.21,2580],["2012-12-27",5717.21,5717.21,5717.21,5717.21,2950],["2012-12-28",5717.21,5717.21,5717.21,5717.21,3300],["2013-01-02",5717.21,5809.43,5717.21,5809.43,2260],["2013-01-03",5809.43,5809.43,5809.43,5809.43,5510],["2013-01-04",5809.43,5809.43,5625.0,5809.43,21590],["2013-01-07",5532.79,5993.85,5532.79,5809.43,13210],["2013-01-08",5809.43,5901.64,5717.21,5809.43,22540],["2013-01-09",5901.64,6086.07,5901.64,5993.85,14300],["2013-01-10",5945.9,6041.8,5945.9,6041.8,1530],["2013-01-11",5945.9,6041.8,5754.1,5754.1,2620],["2013-01-14",5754.1,5754.1,5754.1,5754.1,0],["2013-01-15",5850.0,6137.7,5850.0,6137.7,3900],["2013-01-16",6233.61,6425.41,6233.61,6233.61,12690],["2013-01-17",6233.61,6233.61,5945.9,5945.9,10450],["2013-01-18",5945.9,5945.9,5945.9,5945.9,0],["2013-01-21",6329.51,6329.51,6329.51,6329.51,8360],["2013-01-22",6713.11,6713.11,6713.11,6713.11,32780],["2013-01-23",6809.02,6809.02,6521.31,6521.31,2820],["2013-01-24",6137.7,6809.02,6137.7,6809.02,7740],["2013-01-25",6521.31,6713.11,6521.31,6713.11,5310],["2013-01-28",6521.31,6521.31,6425.41,6521.31,6300],["2013-01-29",6233.61,6233.61,6233.61,6233.61,3000],["2013-01-30",6233.61,6425.41,6233.61,6425.41,3160],["2013-01-31",6425.41,6425.41,6137.7,6137.7,11130],["2013-02-01",6041.8,6137.7,6041.8,6137.7,2500],["2013-02-04",6425.41,6521.31,6425.41,6521.31,6920],["2013-02-05",6521.31,6521.31,6521.31,6521.31,2660],["2013-02-06",6521.31,6521.31,6521.31,6521.31,3010],["2013-02-07",6329.51,6521.31,6329.51,6521.31,510],["2013-02-08",6521.31,6521.31,6233.61,6521.31,15000],["2013-02-18",6904.92,6904.92,6904.92,6904.92,1970],["2013-02-19",6904.92,6904.92,6617.21,6904.92,12610],["2013-02-20",6904.92,6904.92,6809.02,6809.02,3360],["2013-02-21",6713.11,6809.02,6617.21,6617.21,15040],["2013-02-22",6617.21,6617.21,6617.21,6617.21,10],["2013-02-25",6521.31,6521.31,6521.31,6521.31,980],["2013-02-26",6233.61,6233.61,6233.61,6233.61,2200],["2013-02-27",6521.31,6521.31,6521.31,6521.31,510],["2013-02-28",6521.31,6521.31,6329.51,6329.51,2990],["2013-03-01",6329.51,6329.51,6233.61,6329.51,1840],["2013-03-04",6137.7,6233.61,5945.9,6233.61,6270],["2013-03-05",5945.9,6137.7,5850.0,5850.0,8430],["2013-03-06",5754.1,6233.61,5754.1,6233.61,340],["2013-03-07",6233.61,6233.61,5945.9,6041.8,1720],["2013-03-08",6233.61,6233.61,5850.0,6137.7,1110],["2013-03-11",6137.7,6137.7,5945.9,6041.8,3560],["2013-03-12",6233.61,6233.61,6041.8,6041.8,170],["2013-03-13",6137.7,6137.7,5945.9,6137.7,1090],["2013-03-14",6137.7,6137.7,6137.7,6137.7,0],["2013-03-15",5945.9,5945.9,5945.9,5945.9,710],["2013-03-18",5850.0,6137.7,5754.1,6137.7,4210],["2013-03-19",6137.7,6137.7,6137.7,6137.7,0],["2013-03-20",5945.9,6233.61,5945.9,6233.61,1210],["2013-03-21",6233.61,6233.61,6233.61,6233.61,0],["2013-03-22",6233.61,6233.61,6233.61,6233.61,300],["2013-03-25",6233.61,6233.61,6233.61,6233.61,0],["2013-03-26",6137.7,6137.7,5850.0,6137.7,3370],["2013-03-27",6137.7,6137.7,6137.7,6137.7,0],["2013-03-28",5945.9,5945.9,5945.9,5945.9,1100],["2013-03-29",5945.9,5945.9,5754.1,5754.1,1700],["2013-04-01",5754.1,6137.7,5754.1,6137.7,7840],["2013-04-02",6137.7,6137.7,6137.7,6137.7,1990],["2013-04-03",5945.9,5945.9,5945.9,5945.9,1000],["2013-04-04",6041.8,6041.8,6041.8,6041.8,10],["2013-04-05",6329.51,6329.51,5754.1,6041.8,3700],["2013-04-08",6041.8,6041.8,6041.8,6041.8,50],["2013-04-09",5850.0,6041.8,5850.0,5850.0,1900],["2013-04-10",5850.0,5850.0,5850.0,5850.0,2530],["2013-04-11",5850.0,5850.0,5850.0,5850.0,2000],["2013-04-12",5754.1,5945.9,5754.1,5945.9,1050],["2013-04-15",5658.2,5945.9,5658.2,5945.9,20],["2013-04-16",5945.9,5945.9,5945.9,5945.9,0],["2013-04-17",5945.9,5945.9,5945.9,5945.9,410],["2013-04-18",5945.9,5945.9,5945.9,5945.9,0],["2013-04-22",5945.9,5945.9,5945.9,5945.9,20],["2013-04-23",5754.1,5754.1,5754.1,5754.1,510],["2013-04-24",5754.1,5754.1,5658.2,5754.1,1480],["2013-04-25",5754.1,5754.1,5754.1,5754.1,80],["2013-04-26",5754.1,5754.1,5754.1,5754.1,0],["2013-05-02",5754.1,5754.1,5754.1,5754.1,5640],["2013-05-03",5754.1,5754.1,5754.1,5754.1,1390],["2013-05-06",5754.1,5850.0,5754.1,5850.0,60],["2013-05-07",5850.0,5850.0,5850.0,5850.0,100],["2013-05-08",6000.0,6000.0,6000.0,6000.0,800],["2013-05-09",6000.0,6000.0,6000.0,6000.0,0],["2013-05-10",6000.0,6000.0,6000.0,6000.0,750],["2013-05-13",5900.0,5900.0,5900.0,5900.0,180],["2013-05-14",5900.0,5900.0,5900.0,5900.0,0],["2013-05-15",5800.0,5800.0,5700.0,5700.0,3000],["2013-05-16",5700.0,5700.0,5700.0,5700.0,3030],["2013-05-17",5800.0,5900.0,5800.0,5800.0,7700],["2013-05-20",5600.0,6100.0,5400.0,6100.0,940],["2013-05-21",6200.0,6200.0,6000.0,6100.0,740],["2013-05-22",6100.0,6200.0,5700.0,6000.0,3370],["2013-05-23",5800.0,5800.0,5800.0,5800.0,10],["2013-05-24",5800.0,5800.0,5700.0,5800.0,3030],["2013-05-27",6000.0,6000.0,6000.0,6000.0,1850],["2013-05-28",6000.0,6000.0,5800.0,5800.0,1140],["2013-05-29",5800.0,6200.0,5600.0,6200.0,3590],["2013-05-30",6200.0,6200.0,5900.0,6200.0,2210],["2013-05-31",6200.0,6200.0,6000.0,6000.0,7480],["2013-06-03",6200.0,6200.0,6200.0,6200.0,600],["2013-06-04",6000.0,6200.0,6000.0,6200.0,1650],["2013-06-05",6000.0,6100.0,6000.0,6100.0,1580],["2013-06-06",6000.0,6100.0,6000.0,6000.0,680],["2013-06-07",6000.0,6000.0,6000.0,6000.0,4510],["2013-06-10",6100.0,6100.0,6100.0,6100.0,4000],["2013-06-11",6100.0,6100.0,6100.0,6100.0,0],["2013-06-12",6100.0,6100.0,6000.0,6000.0,2510],["2013-06-13",6000.0,6200.0,6000.0,6200.0,2210],["2013-06-14",6200.0,6200.0,6200.0,6200.0,60],["2013-06-17",6000.0,6000.0,5800.0,5800.0,410],["2013-06-18",5800.0,6000.0,5800.0,6000.0,2630],["2013-06-19",6000.0,6200.0,5900.0,6200.0,3000],["2013-06-20",6200.0,6200.0,6200.0,6200.0,0],["2013-06-21",6200.0,6200.0,6100.0,6200.0,5980],["2013-06-24",6000.0,6000.0,6000.0,6000.0,400],["2013-06-25",5800.0,5800.0,5800.0,5800.0,1200],["2013-06-26",5800.0,5800.0,5800.0,5800.0,0],["2013-06-27",5800.0,5800.0,5400.0,5400.0,190],["2013-06-28",5700.0,5700.0,5700.0,5700.0,100],["2013-07-01",6000.0,6000.0,6000.0,6000.0,1470],["2013-07-02",6000.0,6300.0,6000.0,6300.0,230],["2013-07-03",6300.0,6300.0,6300.0,6300.0,440],["2013-07-04",6300.0,6300.0,6300.0,6300.0,0],["2013-07-05",6300.0,6300.0,6300.0,6300.0,0],["2013-07-08",6000.0,6000.0,6000.0,6000.0,3130],["2013-07-09",6300.0,6300.0,6200.0,6200.0,20],["2013-07-10",6200.0,6200.0,6200.0,6200.0,10],["2013-07-11",6000.0,6100.0,6000.0,6100.0,2280],["2013-07-12",6000.0,6000.0,6000.0,6000.0,20],["2013-07-15",6300.0,6400.0,6300.0,6400.0,1420],["2013-07-16",6400.0,6400.0,6000.0,6000.0,5950],["2013-07-17",6200.0,6200.0,6200.0,6200.0,120],["2013-07-18",6000.0,6000.0,6000.0,6000.0,4790],["2013-07-19",6200.0,6200.0,6200.0,6200.0,100],["2013-07-22",5800.0,6500.0,5800.0,6500.0,70],["2013-07-23",6100.0,6200.0,6100.0,6200.0,410],["2013-07-24",6200.0,6200.0,6200.0,6200.0,1500],["2013-07-25",6000.0,6000.0,6000.0,6000.0,10],["2013-07-26",6000.0,6000.0,6000.0,6000.0,0],["2013-07-29",5600.0,6300.0,5600.0,5800.0,490],["2013-07-30",5800.0,5800.0,5700.0,5700.0,50],["2013-07-31",5800.0,5900.0,5800.0,5900.0,2400],["2013-08-01",5900.0,5900.0,5900.0,5900.0,2330],["2013-08-02",5900.0,5900.0,5900.0,5900.0,0],["2013-08-05",5900.0,5900.0,5900.0,5900.0,0],["2013-08-06",5900.0,6100.0,5600.0,5600.0,160],["2013-08-07",5900.0,5900.0,5900.0,5900.0,50],["2013-08-08",5600.0,5600.0,5600.0,5600.0,3710],["2013-08-09",5600.0,5600.0,5600.0,5600.0,0],["2013-08-12",5600.0,5900.0,5600.0,5900.0,1070],["2013-08-13",5600.0,5600.0,5600.0,5600.0,2430],["2013-08-14",5900.0,5900.0,5600.0,5600.0,20],["2013-08-15",5900.0,5900.0,5900.0,5900.0,10],["2013-08-16",5900.0,5900.0,5900.0,5900.0,0],["2013-08-19",5900.0,5900.0,5900.0,5900.0,0],["2013-08-20",5900.0,5900.0,5900.0,5900.0,170],["2013-08-21",5900.0,6000.0,5900.0,6000.0,220],["2013-08-22",6000.0,6000.0,6000.0,6000.0,400],["2013-08-23",5800.0,5800.0,5800.0,5800.0,1000],["2013-08-26",6100.0,6100.0,6100.0,6100.0,10],["2013-08-27",6100.0,6100.0,6100.0,6100.0,0],["2013-08-28",5800.0,6000.0,5800.0,6000.0,510],["2013-08-29",6000.0,6000.0,6000.0,6000.0,0],["2013-08-30",6000.0,6000.0,6000.0,6000.0,0],["2013-09-03",6300.0,6300.0,6300.0,6300.0,10],["2013-09-04",6300.0,6300.0,6300.0,6300.0,0],["2013-09-05",6000.0,6000.0,6000.0,6000.0,3000],["2013-09-06",5700.0,6000.0,5700.0,6000.0,5100],["2013-09-09",5900.0,5900.0,5900.0,5900.0,540],["2013-09-10",5600.0,5600.0,5600.0,5600.0,2000],["2013-09-11",5700.0,5700.0,5700.0,5700.0,40],["2013-09-12",5700.0,5700.0,5700.0,5700.0,1000],["2013-09-13",5700.0,5700.0,5700.0,5700.0,390],["2013-09-16",5900.0,5900.0,5900.0,5900.0,10],["2013-09-17",5900.0,5900.0,5900.0,5900.0,0],["2013-09-18",5900.0,5900.0,5900.0,5900.0,0],["2013-09-19",5900.0,5900.0,5900.0,5900.0,0],["2013-09-20",5900.0,5900.0,5900.0,5900.0,0],["2013-09-23",5900.0,5900.0,5900.0,5900.0,0],["2013-09-24",5700.0,5700.0,5700.0,5700.0,190],["2013-09-25",5700.0,5700.0,5700.0,5700.0,0],["2013-09-26",5900.0,6000.0,5800.0,5800.0,1650],["2013-09-27",5800.0,5800.0,5400.0,5800.0,750],["2013-09-30",5700.0,5700.0,5700.0,5700.0,500],["2013-10-01",5600.0,5800.0,5400.0,5400.0,7880],["2013-10-02",5700.0,5700.0,5700.0,5700.0,3540],["2013-10-03",5500.0,5500.0,5500.0,5500.0,500],["2013-10-04",5800.0,5800.0,5800.0,5800.0,100],["2013-10-07",5800.0,5800.0,5800.0,5800.0,0],["2013-10-08",5800.0,5800.0,5800.0,5800.0,30],["2013-10-09",5700.0,5700.0,5700.0,5700.0,700],["2013-10-10",6000.0,6000.0,6000.0,6000.0,10],["2013-10-11",6000.0,6000.0,5900.0,5900.0,10],["2013-10-14",5900.0,5900.0,5900.0,5900.0,1010],["2013-10-15",5900.0,5900.0,5900.0,5900.0,0],["2013-10-16",5800.0,5800.0,5800.0,5800.0,800],["2013-10-17",5800.0,5800.0,5800.0,5800.0,550],["2013-10-18",5800.0,5900.0,5800.0,5900.0,10],["2013-10-21",5900.0,5900.0,5800.0,5800.0,470],["2013-10-22",6000.0,6000.0,6000.0,6000.0,100],["2013-10-23",6000.0,6000.0,5800.0,5900.0,2120],["2013-10-24",5800.0,5800.0,5800.0,5800.0,1000],["2013-10-25",5900.0,5900.0,5900.0,5900.0,100],["2013-10-28",5900.0,5900.0,5900.0,5900.0,0],["2013-10-29",5800.0,5800.0,5800.0,5800.0,100],["2013-10-30",5800.0,5800.0,5800.0,5800.0,1000],["2013-10-31",5800.0,5800.0,5800.0,5800.0,0],["2013-11-01",5800.0,5800.0,5800.0,5800.0,0],["2013-11-04",6000.0,6000.0,6000.0,6000.0,10],["2013-11-05",6100.0,6200.0,6100.0,6100.0,10290],["2013-11-06",6000.0,6000.0,6000.0,6000.0,10],["2013-11-07",6200.0,6200.0,5800.0,5800.0,2100],["2013-11-08",6000.0,6000.0,6000.0,6000.0,500],["2013-11-11",6200.0,6200.0,6200.0,6200.0,100],["2013-11-12",6000.0,6200.0,6000.0,6200.0,11940],["2013-11-13",6200.0,6300.0,6200.0,6300.0,5440],["2013-11-14",6200.0,6300.0,6200.0,6200.0,7130],["2013-11-15",6500.0,6500.0,6500.0,6500.0,100],["2013-11-18",6500.0,6700.0,6500.0,6700.0,14860],["2013-11-19",6800.0,7000.0,6700.0,7000.0,19780],["2013-11-20",7200.0,7200.0,7200.0,7200.0,13500],["2013-11-21",7200.0,7200.0,7200.0,7200.0,5000],["2013-11-22",7200.0,7200.0,7200.0,7200.0,0],["2013-11-25",7200.0,7200.0,7200.0,7200.0,0],["2013-11-26",6800.0,6800.0,6800.0,6800.0,4000],["2013-11-27",7000.0,7200.0,7000.0,7200.0,270],["2013-11-28",6800.0,6800.0,6800.0,6800.0,1950],["2013-11-29",6500.0,7000.0,6500.0,7000.0,1500],["2013-12-02",7000.0,7000.0,7000.0,7000.0,0],["2013-12-03",7000.0,7000.0,7000.0,7000.0,0],["2013-12-04",6700.0,6900.0,6700.0,6700.0,2890],["2013-12-05",6700.0,6700.0,6700.0,6700.0,300],["2013-12-06",6700.0,6700.0,6700.0,6700.0,1900],["2013-12-09",6700.0,6700.0,6600.0,6600.0,2250],["2013-12-10",6500.0,6500.0,6200.0,6200.0,11550],["2013-12-11",6000.0,6000.0,5800.0,5900.0,32190],["2013-12-12",6300.0,6300.0,5900.0,6100.0,4070],["2013-12-13",6100.0,6100.0,6100.0,6100.0,4010],["2013-12-16",6000.0,6000.0,5900.0,5900.0,160],["2013-12-17",5900.0,6100.0,5900.0,6100.0,2160],["2013-12-18",6100.0,6100.0,6100.0,6100.0,1040],["2013-12-19",6200.0,6400.0,6200.0,6400.0,1520],["2013-12-20",6100.0,6300.0,6100.0,6200.0,8320],["2013-12-23",6500.0,6500.0,6300.0,6300.0,1880],["2013-12-24",6300.0,6300.0,6300.0,6300.0,430],["2013-12-25",6300.0,6300.0,6300.0,6300.0,1000],["2013-12-26",6300.0,6400.0,6100.0,6400.0,2190],["2013-12-27",6600.0,6600.0,6300.0,6500.0,2020],["2013-12-30",6200.0,6400.0,6100.0,6200.0,6070],["2013-12-31",5800.0,6500.0,5800.0,6500.0,1510],["2014-01-02",6500.0,6500.0,6500.0,6500.0,0],["2014-01-03",6500.0,6500.0,6500.0,6500.0,0],["2014-01-06",6300.0,6300.0,6100.0,6300.0,6490],["2014-01-07",6200.0,6200.0,6200.0,6200.0,2000],["2014-01-08",6200.0,6400.0,6200.0,6400.0,3010],["2014-01-09",6400.0,6400.0,6100.0,6400.0,7270],["2014-01-10",6400.0,6400.0,6200.0,6200.0,7200],["2014-01-13",6200.0,6200.0,6200.0,6200.0,4000],["2014-01-14",6200.0,6300.0,6200.0,6300.0,13100],["2014-01-15",6200.0,6300.0,6200.0,6300.0,1600],["2014-01-16",6200.0,6300.0,6200.0,6300.0,1400],["2014-01-17",6300.0,6300.0,6300.0,6300.0,2000],["2014-01-20",6300.0,6300.0,6200.0,6200.0,1550],["2014-01-21",6200.0,6200.0,6200.0,6200.0,560],["2014-01-22",6000.0,6200.0,5900.0,6200.0,1450],["2014-01-23",5900.0,5900.0,5900.0,5900.0,1000],["2014-01-24",6200.0,6200.0,6200.0,6200.0,100],["2014-01-27",6500.0,6500.0,6500.0,6500.0,20],["2014-02-06",6500.0,6500.0,6500.0,6500.0,0],["2014-02-07",6500.0,6500.0,6500.0,6500.0,2000],["2014-02-10",6100.0,6500.0,6100.0,6500.0,50],["2014-02-11",6100.0,6600.0,6100.0,6600.0,550],["2014-02-12",6400.0,6600.0,6300.0,6600.0,4290],["2014-02-13",6700.0,6700.0,6400.0,6600.0,210],["2014-02-14",6500.0,6500.0,6400.0,6400.0,4130],["2014-02-17",6200.0,6300.0,6200.0,6300.0,5560],["2014-02-18",6400.0,6700.0,6400.0,6700.0,49600],["2014-02-19",7100.0,7100.0,7100.0,7100.0,11500],["2014-02-20",7500.0,7500.0,7300.0,7500.0,73040],["2014-02-21",7700.0,7700.0,7300.0,7300.0,36140],["2014-02-24",7300.0,7300.0,6800.0,7300.0,18810],["2014-02-25",7400.0,7600.0,7400.0,7600.0,47510],["2014-02-26",7600.0,8100.0,7600.0,8100.0,56130],["2014-02-27",8500.0,8600.0,8400.0,8600.0,65700],["2014-02-28",9000.0,9200.0,9000.0,9200.0,95660],["2014-03-03",9300.0,9300.0,8700.0,9000.0,40890],["2014-03-04",8600.0,8800.0,8600.0,8800.0,43840],["2014-03-05",8800.0,9100.0,8800.0,9000.0,24120],["2014-03-06",8900.0,9600.0,8900.0,9600.0,24080],["2014-03-07",9100.0,9200.0,9000.0,9000.0,25490],["2014-03-10",8600.0,9300.0,8600.0,8700.0,6710],["2014-03-11",8700.0,8700.0,8600.0,8600.0,18420],["2014-03-12",8600.0,8600.0,8500.0,8600.0,4720],["2014-03-13",8600.0,8600.0,8400.0,8500.0,360],["2014-03-14",8400.0,8400.0,8000.0,8200.0,61530],["2014-03-17",8600.0,8700.0,8200.0,8700.0,12010],["2014-03-18",8700.0,8700.0,8200.0,8500.0,6200],["2014-03-19",8600.0,9000.0,8600.0,9000.0,34670],["2014-03-20",8900.0,9000.0,8600.0,8800.0,3750],["2014-03-21",8600.0,8800.0,8600.0,8700.0,10600],["2014-03-24",8700.0,9100.0,8700.0,9000.0,13770],["2014-03-25",9100.0,9100.0,8800.0,8800.0,27880],["2014-03-26",8600.0,8900.0,8500.0,8800.0,10620],["2014-03-27",8600.0,8600.0,8600.0,8600.0,6340],["2014-03-28",8700.0,8900.0,8600.0,8600.0,150930],["2014-03-31",8900.0,8900.0,8400.0,8400.0,430],["2014-04-01",8600.0,8600.0,8100.0,8100.0,6090],["2014-04-02",8300.0,8400.0,7700.0,7700.0,7750],["2014-04-03",7400.0,7700.0,7200.0,7200.0,6340],["2014-04-04",7700.0,7700.0,7300.0,7700.0,1330],["2014-04-07",8200.0,8200.0,7900.0,8200.0,2850],["2014-04-08",8200.0,8200.0,7900.0,8000.0,830],["2014-04-10",8200.0,8200.0,7800.0,7800.0,1530],["2014-04-11",8300.0,8300.0,7700.0,7800.0,6050],["2014-04-14",7800.0,7800.0,7800.0,7800.0,0],["2014-04-15",7800.0,7800.0,7800.0,7800.0,40],["2014-04-16",7400.0,7800.0,7400.0,7800.0,9760],["2014-04-17",8000.0,8000.0,7500.0,7800.0,5550],["2014-04-18",7400.0,7400.0,7400.0,7400.0,110],["2014-04-21",7000.0,7800.0,6900.0,6900.0,1070],["2014-04-22",7000.0,7300.0,6500.0,7200.0,2020],["2014-04-23",7600.0,7600.0,7300.0,7400.0,4760],["2014-04-24",7600.0,7600.0,7600.0,7600.0,10],["2014-04-25",7500.0,7700.0,7500.0,7500.0,520],["2014-04-28",7500.0,7500.0,7500.0,7500.0,60],["2014-04-29",7500.0,7500.0,7200.0,7200.0,230],["2014-05-05",7200.0,7200.0,7200.0,7200.0,0],["2014-05-06",7300.0,7300.0,6700.0,7000.0,1560],["2014-05-07",6600.0,6600.0,6600.0,6600.0,90],["2014-05-08",7000.0,7000.0,6200.0,6200.0,4030],["2014-05-09",6500.0,6500.0,6500.0,6500.0,60],["2014-05-12",6700.0,6700.0,6700.0,6700.0,1000],["2014-05-13",6700.0,6700.0,6300.0,6300.0,240],["2014-05-14",6300.0,6300.0,6300.0,6300.0,1020],["2014-05-15",6300.0,6300.0,5900.0,6300.0,5180],["2014-05-16",6400.0,6700.0,6000.0,6700.0,7020],["2014-05-19",6400.0,6600.0,6400.0,6500.0,1610],["2014-05-20",6500.0,6600.0,6100.0,6500.0,1020],["2014-05-21",6100.0,6700.0,6100.0,6600.0,4000],["2014-05-22",6700.0,6800.0,6300.0,6800.0,7740],["2014-05-23",6500.0,6500.0,6400.0,6400.0,2860],["2014-05-26",6700.0,6800.0,6600.0,6600.0,3680],["2014-05-27",6800.0,6800.0,6300.0,6700.0,2520],["2014-05-28",6700.0,6700.0,6400.0,6700.0,700],["2014-05-29",6700.0,6700.0,6500.0,6500.0,580],["2014-05-30",6700.0,6700.0,6700.0,6700.0,30],["2014-06-02",6700.0,6700.0,6700.0,6700.0,2000],["2014-06-03",6700.0,6700.0,6700.0,6700.0,0],["2014-06-04",6300.0,6700.0,6300.0,6700.0,1080],["2014-06-05",6500.0,6500.0,6500.0,6500.0,30],["2014-06-06",6500.0,6500.0,6500.0,6500.0,0],["2014-06-09",6500.0,6500.0,6500.0,6500.0,300],["2014-06-10",6100.0,6800.0,6100.0,6800.0,2050],["2014-06-11",6700.0,6800.0,6700.0,6800.0,600],["2014-06-12",6400.0,6900.0,6400.0,6900.0,30],["2014-06-13",7000.0,7000.0,7000.0,7000.0,10],["2014-06-16",6800.0,6900.0,6800.0,6900.0,820],["2014-06-17",6800.0,7000.0,6500.0,7000.0,5040],["2014-06-18",6600.0,6600.0,6600.0,6600.0,20],["2014-06-19",6500.0,6900.0,6500.0,6900.0,5010],["2014-06-20",7200.0,7200.0,7200.0,7200.0,10],["2014-06-23",7200.0,7200.0,7200.0,7200.0,0],["2014-06-24",6700.0,7500.0,6700.0,7400.0,5150],["2014-06-25",6900.0,7300.0,6900.0,7300.0,5800],["2014-06-26",7300.0,7300.0,6900.0,6900.0,380],["2014-06-27",7100.0,7100.0,6600.0,6600.0,70],["2014-06-30",7000.0,7000.0,7000.0,7000.0,3320],["2014-07-01",6900.0,6900.0,6800.0,6800.0,3340],["2014-07-02",7200.0,7200.0,7200.0,7200.0,10],["2014-07-03",7100.0,7100.0,7100.0,7100.0,10],["2014-07-04",6900.0,7100.0,6800.0,6900.0,2350],["2014-07-07",6900.0,7000.0,6900.0,7000.0,2110],["2014-07-08",7000.0,7000.0,7000.0,7000.0,0],["2014-07-09",6600.0,6800.0,6600.0,6800.0,5710],["2014-07-10",6800.0,6800.0,6600.0,6600.0,3000],["2014-07-11",7000.0,7000.0,6700.0,6700.0,2650],["2014-07-14",6500.0,7000.0,6500.0,7000.0,20],["2014-07-15",6800.0,6800.0,6800.0,6800.0,2190],["2014-07-16",6800.0,6800.0,6800.0,6800.0,7160],["2014-07-17",6800.0,6800.0,6700.0,6700.0,5200],["2014-07-18",6700.0,6700.0,6700.0,6700.0,8060],["2014-07-21",6600.0,6600.0,6600.0,6600.0,5010],["2014-07-22",6600.0,6900.0,6600.0,6900.0,5000],["2014-07-23",6900.0,6900.0,6900.0,6900.0,0],["2014-07-24",6900.0,6900.0,6900.0,6900.0,0],["2014-07-25",6900.0,6900.0,6900.0,6900.0,300],["2014-07-28",6900.0,6900.0,6900.0,6900.0,0],["2014-07-29",6900.0,6900.0,6700.0,6700.0,5860],["2014-07-30",6700.0,6700.0,6700.0,6700.0,0],["2014-07-31",6900.0,6900.0,6900.0,6900.0,2580],["2014-08-01",6900.0,6900.0,6900.0,6900.0,0],["2014-08-04",6700.0,6700.0,6700.0,6700.0,300],["2014-08-05",6700.0,6900.0,6700.0,6900.0,1010],["2014-08-06",7000.0,7000.0,7000.0,7000.0,10],["2014-08-07",7000.0,7000.0,7000.0,7000.0,0],["2014-08-08",6700.0,6700.0,6700.0,6700.0,10740],["2014-08-11",6400.0,6400.0,6400.0,6400.0,3620],["2014-08-12",6400.0,6400.0,6400.0,6400.0,0],["2014-08-13",6400.0,6400.0,6400.0,6400.0,5410],["2014-08-14",6400.0,6500.0,6400.0,6500.0,5010],["2014-08-15",6400.0,6400.0,6400.0,6400.0,12350],["2014-08-18",6500.0,6600.0,6500.0,6600.0,300],["2014-08-19",6600.0,6600.0,6500.0,6600.0,120],["2014-08-20",6400.0,6600.0,6400.0,6400.0,50],["2014-08-21",6300.0,6300.0,6300.0,6300.0,4320],["2014-08-22",6700.0,6700.0,6700.0,6700.0,20],["2014-08-25",6600.0,7000.0,6600.0,7000.0,1710],["2014-08-26",7000.0,7000.0,7000.0,7000.0,640],["2014-08-27",6800.0,6800.0,6800.0,6800.0,100],["2014-08-28",6600.0,6600.0,6600.0,6600.0,3700],["2014-08-29",6600.0,6700.0,6600.0,6700.0,2710],["2014-09-03",7100.0,7100.0,7100.0,7100.0,25690],["2014-09-04",7300.0,7300.0,7000.0,7100.0,7290],["2014-09-05",7100.0,7100.0,7100.0,7100.0,1890],["2014-09-08",7100.0,7200.0,7000.0,7200.0,30190],["2014-09-09",7400.0,7400.0,6700.0,7000.0,21830],["2014-09-10",7000.0,7000.0,6900.0,6900.0,4900],["2014-09-11",7000.0,7000.0,7000.0,7000.0,3010],["2014-09-12",7100.0,7100.0,7100.0,7100.0,2460],["2014-09-15",7000.0,7100.0,6800.0,6800.0,11160],["2014-09-16",6800.0,7000.0,6800.0,7000.0,1400],["2014-09-17",7100.0,7200.0,7000.0,7100.0,6860],["2014-09-18",7200.0,7200.0,7000.0,7200.0,15450],["2014-09-19",7100.0,7300.0,7100.0,7300.0,4390],["2014-09-22",7200.0,7200.0,7200.0,7200.0,10],["2014-09-23",7100.0,7200.0,7100.0,7100.0,3130],["2014-09-24",7300.0,7300.0,7300.0,7300.0,10],["2014-09-25",7200.0,7200.0,7200.0,7200.0,10],["2014-09-26",6800.0,7200.0,6800.0,7100.0,4500],["2014-09-29",7300.0,7400.0,7000.0,7000.0,2330],["2014-09-30",7000.0,7400.0,7000.0,7200.0,5570],["2014-10-01",7400.0,7400.0,7200.0,7300.0,5620],["2014-10-02",7200.0,7400.0,7100.0,7400.0,13310],["2014-10-03",7300.0,7300.0,7200.0,7300.0,11180],["2014-10-06",7300.0,7600.0,7300.0,7400.0,8390],["2014-10-07",7300.0,7500.0,7300.0,7300.0,7830],["2014-10-08",7400.0,7800.0,7400.0,7800.0,39070],["2014-10-09",8300.0,8300.0,8300.0,8300.0,37010],["2014-10-10",8800.0,8800.0,8700.0,8800.0,132460],["2014-10-13",9400.0,9400.0,9400.0,9400.0,111180],["2014-10-14",10000.0,10000.0,10000.0,10000.0,43910],["2014-10-15",10700.0,10700.0,10700.0,10700.0,261090],["2014-10-16",11400.0,11400.0,10200.0,10900.0,221240],["2014-10-17",11000.0,11000.0,10200.0,10200.0,33850],["2014-10-20",9600.0,10200.0,9500.0,9500.0,24420],["2014-10-21",8900.0,9300.0,8900.0,9200.0,65730],["2014-10-22",9200.0,9800.0,9200.0,9800.0,29350],["2014-10-23",9300.0,9800.0,9200.0,9200.0,25890],["2014-10-24",8700.0,9200.0,8600.0,8600.0,42660],["2014-10-27",8600.0,9200.0,8300.0,9200.0,9580],["2014-10-28",8600.0,8900.0,8600.0,8900.0,48570],["2014-10-29",8600.0,9000.0,8600.0,8800.0,11360],["2014-10-30",8800.0,8800.0,8200.0,8200.0,7190],["2014-10-31",8200.0,8600.0,7800.0,8500.0,8250],["2014-11-03",8700.0,8700.0,8400.0,8600.0,18190],["2014-11-04",8200.0,8500.0,8000.0,8000.0,28180],["2014-11-05",8000.0,8200.0,7500.0,8200.0,27300],["2014-11-06",8100.0,8200.0,7800.0,7900.0,6990],["2014-11-07",8000.0,8100.0,8000.0,8000.0,27410],["2014-11-10",8100.0,8100.0,8000.0,8100.0,19580],["2014-11-11",8100.0,8200.0,7800.0,8200.0,11660],["2014-11-12",8200.0,8700.0,8000.0,8700.0,130640],["2014-11-13",8700.0,9100.0,8700.0,8900.0,10280],["2014-11-14",8700.0,8700.0,8600.0,8700.0,4280],["2014-11-17",8700.0,8700.0,8200.0,8200.0,6010],["2014-11-18",8100.0,8100.0,8000.0,8000.0,10000],["2014-11-19",8400.0,8400.0,8000.0,8000.0,7220],["2014-11-20",8000.0,8300.0,8000.0,8300.0,12090],["2014-11-21",8000.0,8500.0,8000.0,8500.0,1750],["2014-11-24",8100.0,8500.0,8000.0,8000.0,12170],["2014-11-25",8100.0,8400.0,8100.0,8400.0,4620],["2014-11-26",8400.0,8500.0,8300.0,8400.0,14950],["2014-11-27",8100.0,8500.0,8100.0,8400.0,16460],["2014-11-28",8400.0,8500.0,8300.0,8400.0,8570],["2014-12-01",8500.0,8900.0,8500.0,8900.0,6321920],["2014-12-02",9300.0,9300.0,8500.0,8800.0,10120],["2014-12-03",8600.0,8900.0,8600.0,8900.0,7800],["2014-12-04",9500.0,9500.0,9500.0,9500.0,59760],["2014-12-05",10100.0,10100.0,10000.0,10100.0,189070],["2014-12-08",10300.0,10300.0,9500.0,10000.0,82930],["2014-12-09",10000.0,10000.0,9300.0,9300.0,38290],["2014-12-10",9600.0,9700.0,9000.0,9300.0,15340],["2014-12-11",8800.0,9200.0,8700.0,8800.0,27740],["2014-12-12",8800.0,9300.0,8800.0,9100.0,250],["2014-12-15",8800.0,9200.0,8800.0,9100.0,8220],["2014-12-16",8800.0,8900.0,8500.0,8500.0,26480],["2014-12-17",8500.0,8800.0,8000.0,8800.0,13710],["2014-12-18",8800.0,8900.0,8400.0,8800.0,17490],["2014-12-19",8700.0,8700.0,8400.0,8400.0,8240],["2014-12-22",8400.0,8900.0,8400.0,8900.0,11000],["2014-12-23",8300.0,8600.0,8300.0,8600.0,19510],["2014-12-24",8600.0,8600.0,8400.0,8500.0,2060],["2014-12-25",8500.0,8500.0,8500.0,8500.0,500],["2014-12-26",8400.0,8400.0,8000.0,8000.0,27380],["2014-12-29",8300.0,8300.0,7500.0,7500.0,41170],["2014-12-30",7200.0,8000.0,7200.0,8000.0,3020],["2014-12-31",8000.0,8300.0,7500.0,7500.0,59560],["2015-01-05",7900.0,8000.0,7900.0,8000.0,32320],["2015-01-06",8200.0,8400.0,8200.0,8300.0,2460],["2015-01-07",8300.0,8400.0,8200.0,8400.0,50490],["2015-01-08",8600.0,8700.0,8400.0,8700.0,15880],["2015-01-09",8400.0,8600.0,8400.0,8600.0,5500],["2015-01-12",8600.0,8800.0,8200.0,8200.0,14260],["2015-01-13",8100.0,8700.0,8100.0,8500.0,31310],["2015-01-14",8100.0,8300.0,8100.0,8300.0,9920],["2015-01-15",8100.0,8300.0,8100.0,8300.0,14150],["2015-01-16",8200.0,8400.0,8200.0,8400.0,4010],["2015-01-19",8200.0,8300.0,8100.0,8200.0,12680],["2015-01-20",8000.0,8400.0,8000.0,8400.0,2070],["2015-01-21",8400.0,8500.0,8400.0,8500.0,7510],["2015-01-22",8100.0,8300.0,8100.0,8300.0,6360],["2015-01-23",8600.0,8600.0,8300.0,8400.0,130],["2015-01-26",8200.0,8200.0,8200.0,8200.0,1100],["2015-01-27",8400.0,8700.0,8300.0,8400.0,38820],["2015-01-28",8200.0,8400.0,8200.0,8400.0,2010],["2015-01-29",8500.0,8500.0,8500.0,8500.0,10],["2015-01-30",8700.0,9000.0,8700.0,8700.0,370],["2015-02-02",8300.0,8300.0,8100.0,8200.0,1100],["2015-02-03",8400.0,8500.0,7800.0,7800.0,2040],["2015-02-04",7800.0,8200.0,7800.0,8200.0,15650],["2015-02-05",8200.0,8200.0,8200.0,8200.0,0],["2015-02-06",8500.0,8500.0,8500.0,8500.0,10],["2015-02-09",8500.0,8500.0,8500.0,8500.0,10],["2015-02-10",8300.0,8300.0,8300.0,8300.0,1280],["2015-02-11",8200.0,8800.0,7900.0,7900.0,6030],["2015-02-12",8300.0,8300.0,8300.0,8300.0,330],["2015-02-13",8300.0,8600.0,8300.0,8600.0,2250],["2015-02-24",8000.0,8700.0,8000.0,8600.0,4830],["2015-02-25",8100.0,8100.0,8100.0,8100.0,10],["2015-02-26",8100.0,8400.0,8000.0,8400.0,610],["2015-02-27",8700.0,8700.0,8200.0,8200.0,360],["2015-03-02",8100.0,8400.0,8100.0,8400.0,7430],["2015-03-03",8300.0,8300.0,8100.0,8100.0,1450],["2015-03-04",8200.0,8500.0,8200.0,8200.0,1470],["2015-03-05",8200.0,8600.0,8000.0,8000.0,16900],["2015-03-06",8400.0,8500.0,8100.0,8400.0,1690],["2015-03-09",8500.0,8500.0,8500.0,8500.0,10],["2015-03-10",8500.0,8500.0,8500.0,8500.0,1010],["2015-03-11",8200.0,8500.0,8100.0,8100.0,890],["2015-03-12",8300.0,8300.0,8100.0,8300.0,1270],["2015-03-13",8100.0,8300.0,8000.0,8300.0,25250],["2015-03-16",8100.0,8400.0,8100.0,8400.0,1010],["2015-03-17",8500.0,8500.0,8200.0,8400.0,1600],["2015-03-18",8200.0,8300.0,8200.0,8300.0,2150],["2015-03-19",8000.0,8100.0,8000.0,8000.0,15670],["2015-03-20",8100.0,8100.0,7700.0,7700.0,7610],["2015-03-23",8100.0,8100.0,7700.0,8100.0,430],["2015-03-24",8100.0,8100.0,7700.0,7700.0,3860],["2015-03-25",7700.0,8100.0,7700.0,8100.0,3100],["2015-03-26",8200.0,8200.0,8200.0,8200.0,200],["2015-03-27",8100.0,8200.0,7900.0,7900.0,2000],["2015-03-30",7900.0,7900.0,7900.0,7900.0,4850],["2015-03-31",8100.0,8100.0,7900.0,7900.0,2610],["2015-04-01",7900.0,7900.0,7600.0,7600.0,1250],["2015-04-02",7600.0,7600.0,7600.0,7600.0,40],["2015-04-03",7600.0,7600.0,7600.0,7600.0,0],["2015-04-06",7600.0,7900.0,7600.0,7900.0,6360],["2015-04-07",7700.0,7800.0,7400.0,7800.0,4020],["2015-04-08",8300.0,8300.0,8300.0,8300.0,10],["2015-04-09",7900.0,7900.0,7900.0,7900.0,1000],["2015-04-10",7900.0,7900.0,7900.0,7900.0,0],["2015-04-13",8000.0,8300.0,7800.0,7800.0,7790],["2015-04-14",8200.0,8200.0,8000.0,8000.0,680],["2015-04-15",8400.0,8500.0,8000.0,8500.0,37260],["2015-04-16",8700.0,8700.0,8200.0,8200.0,5030],["2015-04-17",8200.0,8500.0,8200.0,8500.0,3190],["2015-04-20",8100.0,8200.0,8000.0,8200.0,3060],["2015-04-21",8000.0,8500.0,8000.0,8500.0,1610],["2015-04-22",8100.0,8200.0,8100.0,8200.0,2010],["2015-04-23",8200.0,8200.0,8000.0,8100.0,3800],["2015-04-24",8300.0,8300.0,8100.0,8100.0,160],["2015-04-27",8200.0,8200.0,8200.0,8200.0,1020],["2015-05-04",8200.0,8200.0,8000.0,8000.0,4700],["2015-05-05",8000.0,8000.0,8000.0,8000.0,500],["2015-05-06",8000.0,8500.0,8000.0,8000.0,18970],["2015-05-07",8000.0,8100.0,8000.0,8000.0,910],["2015-05-08",8000.0,8000.0,7900.0,8000.0,3610],["2015-05-11",8000.0,8000.0,8000.0,8000.0,0],["2015-05-12",8000.0,8000.0,7500.0,7500.0,6060],["2015-05-13",8000.0,8000.0,7900.0,8000.0,22510],["2015-05-14",8500.0,8500.0,7600.0,8300.0,10690],["2015-05-15",8200.0,8200.0,8200.0,8200.0,110],["2015-05-18",8200.0,8200.0,7900.0,7900.0,3270],["2015-05-19",7900.0,7900.0,7600.0,7900.0,3040],["2015-05-20",7800.0,8000.0,7600.0,8000.0,1640],["2015-05-21",8400.0,8500.0,8100.0,8500.0,86580],["2015-05-22",8900.0,9000.0,8900.0,9000.0,64330],["2015-05-25",9600.0,9600.0,9600.0,9600.0,113790],["2015-05-26",10000.0,10100.0,9300.0,9300.0,80780],["2015-05-27",9300.0,9900.0,9000.0,9700.0,12590],["2015-05-28",9500.0,9900.0,9300.0,9700.0,80650],["2015-05-29",9400.0,9600.0,9300.0,9300.0,21080],["2015-06-01",9200.0,9900.0,9200.0,9400.0,70730],["2015-06-02",9400.0,9800.0,9400.0,9500.0,40360],["2015-06-03",9300.0,9800.0,9300.0,9800.0,27780],["2015-06-04",9700.0,10000.0,9700.0,9900.0,33440],["2015-06-05",9900.0,10000.0,9700.0,10000.0,3550],["2015-06-08",10000.0,10200.0,9700.0,9900.0,26820],["2015-06-09",9900.0,9900.0,9400.0,9600.0,6290],["2015-06-10",10000.0,10000.0,9400.0,9800.0,15660],["2015-06-11",9300.0,9500.0,9200.0,9200.0,54570],["2015-06-12",8800.0,9300.0,8600.0,9300.0,22580],["2015-06-15",9600.0,9600.0,9100.0,9200.0,4370],["2015-06-16",9400.0,9400.0,9000.0,9200.0,4250],["2015-06-17",9000.0,9200.0,8700.0,9100.0,9690],["2015-06-18",9200.0,9200.0,8600.0,9100.0,4110],["2015-06-19",9100.0,9200.0,8800.0,9000.0,41900],["2015-06-22",9000.0,9000.0,8700.0,8700.0,8400],["2015-06-23",8700.0,8900.0,8700.0,8900.0,35730],["2015-06-24",8800.0,8800.0,8300.0,8600.0,53980],["2015-06-25",8300.0,8300.0,8200.0,8300.0,25790],["2015-06-26",7900.0,8000.0,7800.0,7800.0,115350],["2015-06-29",7300.0,7500.0,7300.0,7400.0,98930],["2015-06-30",7100.0,7400.0,7000.0,7400.0,33010],["2015-07-01",7100.0,7200.0,7000.0,7100.0,19180],["2015-07-02",7000.0,7000.0,6700.0,6700.0,112070],["2015-07-03",6900.0,7100.0,6700.0,6800.0,31600],["2015-07-06",6800.0,7200.0,6800.0,7000.0,17800],["2015-07-07",7100.0,7100.0,6800.0,6900.0,3230],["2015-07-08",6700.0,6900.0,6500.0,6900.0,7890],["2015-07-09",6800.0,6800.0,6600.0,6800.0,15910],["2015-07-10",6700.0,6800.0,6600.0,6600.0,7900],["2015-07-13",6300.0,6800.0,6300.0,6600.0,24150],["2015-07-14",6200.0,7000.0,6200.0,6700.0,26540],["2015-07-15",6700.0,6700.0,6500.0,6600.0,12700],["2015-07-16",6200.0,6600.0,6200.0,6600.0,1900],["2015-07-17",6300.0,6500.0,6200.0,6400.0,29530],["2015-07-20",6300.0,6500.0,6200.0,6500.0,5860],["2015-07-21",6600.0,6600.0,6300.0,6500.0,1780],["2015-07-22",6600.0,6600.0,6300.0,6300.0,12200],["2015-07-23",6300.0,6500.0,6100.0,6500.0,11040],["2015-07-24",6300.0,6500.0,6300.0,6500.0,1890],["2015-07-27",6400.0,6400.0,6300.0,6300.0,5790],["2015-07-28",6400.0,6500.0,6400.0,6500.0,2710],["2015-07-29",6400.0,6800.0,6400.0,6500.0,11460],["2015-07-30",6800.0,6900.0,6700.0,6900.0,17030],["2015-07-31",7300.0,7300.0,7000.0,7300.0,18270],["2015-08-03",7400.0,7400.0,6800.0,7000.0,1040],["2015-08-04",7000.0,7400.0,6600.0,7400.0,4170],["2015-08-05",7700.0,7700.0,6900.0,6900.0,13470],["2015-08-06",7300.0,7300.0,6600.0,6600.0,6010],["2015-08-07",7000.0,7000.0,6600.0,6600.0,610],["2015-08-10",6800.0,6900.0,6700.0,6900.0,130],["2015-08-11",6500.0,6900.0,6500.0,6900.0,5940],["2015-08-12",6800.0,6800.0,6800.0,6800.0,2170],["2015-08-13",7000.0,7000.0,7000.0,7000.0,220],["2015-08-14",6700.0,6700.0,6700.0,6700.0,10],["2015-08-17",6300.0,6400.0,6300.0,6400.0,3120],["2015-08-18",6200.0,6700.0,6200.0,6700.0,13730],["2015-08-19",6700.0,6700.0,6400.0,6400.0,3210],["2015-08-20",6300.0,6700.0,6300.0,6700.0,8010],["2015-08-21",6300.0,6500.0,6300.0,6500.0,35880],["2015-08-24",6100.0,6700.0,6100.0,6100.0,26430],["2015-08-25",6300.0,6300.0,6300.0,6300.0,10],["2015-08-26",6400.0,6400.0,5900.0,5900.0,24360],["2015-08-27",6300.0,6300.0,5600.0,5600.0,62610],["2015-08-28",5900.0,5900.0,5400.0,5500.0,20860],["2015-08-31",5600.0,5800.0,5300.0,5300.0,82990],["2015-09-01",5600.0,5600.0,5600.0,5600.0,8600],["2015-09-03",5900.0,5900.0,5900.0,5900.0,2590],["2015-09-04",6300.0,6300.0,6300.0,6300.0,13590],["2015-09-07",6700.0,6700.0,6700.0,6700.0,51760],["2015-09-08",7100.0,7100.0,6300.0,6300.0,131470],["2015-09-09",6700.0,6700.0,5900.0,5900.0,257020],["2015-09-10",6200.0,6300.0,5700.0,5700.0,111270],["2015-09-11",5700.0,6000.0,5700.0,5800.0,108730],["2015-09-14",6200.0,6200.0,5700.0,5900.0,112610],["2015-09-15",5900.0,6100.0,5800.0,6000.0,14150],["2015-09-16",6100.0,6100.0,5700.0,5700.0,51780],["2015-09-17",5800.0,5900.0,5600.0,5600.0,73960],["2015-09-18",5600.0,5700.0,5500.0,5500.0,54730],["2015-09-21",5500.0,5800.0,5500.0,5500.0,40050],["2015-09-22",5800.0,5800.0,5500.0,5500.0,122650],["2015-09-23",5500.0,5700.0,5400.0,5700.0,75310],["2015-09-24",5800.0,5800.0,5600.0,5700.0,12910],["2015-09-25",5700.0,5900.0,5600.0,5900.0,14890],["2015-09-28",5800.0,5900.0,5500.0,5500.0,29600],["2015-09-29",5600.0,5600.0,5400.0,5500.0,25530],["2015-09-30",5500.0,5700.0,5500.0,5700.0,10400],["2015-10-01",5600.0,5700.0,5600.0,5700.0,8810],["2015-10-02",5600.0,5600.0,5500.0,5500.0,45810],["2015-10-05",5600.0,5700.0,5600.0,5700.0,5190],["2015-10-06",5500.0,5700.0,5500.0,5700.0,25930],["2015-10-07",5500.0,5700.0,5500.0,5700.0,1420],["2015-10-08",5600.0,5800.0,5600.0,5800.0,39900],["2015-10-09",5800.0,5800.0,5700.0,5800.0,30100],["2015-10-12",5700.0,5800.0,5700.0,5800.0,10000],["2015-10-13",5700.0,5800.0,5600.0,5600.0,15210],["2015-10-14",5600.0,5800.0,5600.0,5600.0,3570],["2015-10-15",5600.0,5800.0,5600.0,5800.0,6000],["2015-10-16",5800.0,5800.0,5600.0,5600.0,41510],["2015-10-19",5600.0,5700.0,5600.0,5700.0,14700],["2015-10-20",5700.0,5700.0,5600.0,5700.0,3670],["2015-10-21",5700.0,5700.0,5600.0,5700.0,13450],["2015-10-22",5700.0,5900.0,5700.0,5900.0,25350],["2015-10-23",5900.0,5900.0,5900.0,5900.0,6230],["2015-10-26",6000.0,6000.0,5900.0,6000.0,7110],["2015-10-27",5900.0,5900.0,5600.0,5900.0,3120],["2015-10-28",5700.0,5800.0,5500.0,5800.0,9880],["2015-10-29",5800.0,5800.0,5800.0,5800.0,10450],["2015-10-30",5800.0,5800.0,5400.0,5500.0,26730],["2015-11-02",5400.0,5800.0,5200.0,5800.0,73290],["2015-11-03",5800.0,5900.0,5800.0,5900.0,31230],["2015-11-04",5700.0,5800.0,5600.0,5800.0,76907],["2015-11-05",5500.0,5700.0,5400.0,5700.0,42740],["2015-11-06",5700.0,5800.0,5600.0,5800.0,9170],["2015-11-09",5600.0,5700.0,5600.0,5700.0,24010],["2015-11-10",5500.0,5700.0,5500.0,5700.0,37560],["2015-11-11",5700.0,5800.0,5600.0,5800.0,26590],["2015-11-12",5700.0,5800.0,5600.0,5800.0,5130],["2015-11-13",5800.0,5800.0,5600.0,5700.0,10980],["2015-11-16",5600.0,5700.0,5500.0,5600.0,14550],["2015-11-17",5600.0,5700.0,5500.0,5700.0,38790],["2015-11-18",5700.0,5700.0,5500.0,5600.0,4250],["2015-11-19",5500.0,5600.0,5300.0,5600.0,14340],["2015-11-20",5600.0,5600.0,5600.0,5600.0,34260],["2015-11-23",5500.0,5600.0,5400.0,5600.0,10900],["2015-11-24",5400.0,5700.0,5400.0,5700.0,59600],["2015-11-25",5500.0,5700.0,5500.0,5700.0,38150],["2015-11-26",5700.0,5700.0,5400.0,5500.0,48170],["2017-03-06",5500.0,6100.0,5500.0,6000.0,18600],["2017-03-07",6000.0,6000.0,5700.0,6000.0,10900],["2017-03-08",5200.0,5700.0,5200.0,5300.0,1610],["2017-03-09",5300.0,5300.0,5300.0,5300.0,60],["2017-03-10",5000.0,5700.0,5000.0,5500.0,20000],["2017-03-13",5500.0,5700.0,5500.0,5500.0,2000],["2017-03-14",5900.0,5900.0,5300.0,5300.0,3600],["2017-03-15",5000.0,5700.0,5000.0,5500.0,1400],["2017-03-16",5400.0,5700.0,5200.0,5200.0,25060],["2017-03-17",5300.0,5700.0,5300.0,5300.0,480],["2017-03-20",5500.0,5500.0,5500.0,5500.0,100],["2017-03-21",5000.0,5700.0,5000.0,5000.0,11010],["2017-03-22",5100.0,5700.0,5000.0,5000.0,1030],["2017-03-23",5200.0,5700.0,5200.0,5200.0,310],["2017-03-24",5400.0,5400.0,5400.0,5400.0,110],["2017-03-27",4700.0,5700.0,4700.0,5200.0,5600],["2017-03-28",5300.0,5300.0,5000.0,5000.0,2300],["2017-03-29",5100.0,5100.0,5100.0,5100.0,100],["2017-03-30",5300.0,5700.0,5000.0,5000.0,9710],["2017-03-31",5400.0,5400.0,5100.0,5100.0,200],["2017-04-03",5200.0,5700.0,5000.0,5000.0,3400],["2017-04-04",5300.0,5700.0,5000.0,5000.0,2200],["2017-04-05",5000.0,5700.0,4900.0,4900.0,4300],["2017-04-07",5100.0,5700.0,5000.0,5000.0,13400],["2017-04-10",5100.0,5200.0,5000.0,5000.0,9800],["2017-04-11",5300.0,5300.0,5000.0,5100.0,6500],["2017-04-12",5300.0,5300.0,5000.0,5000.0,1100],["2017-04-13",5100.0,5100.0,5000.0,5000.0,1400],["2017-04-14",5200.0,5200.0,5200.0,5200.0,100],["2017-04-17",5200.0,5300.0,5200.0,5300.0,2300],["2017-04-18",5200.0,5200.0,5200.0,5200.0,1200],["2017-04-19",5200.0,5200.0,4800.0,4800.0,25000],["2017-04-20",5000.0,5200.0,5000.0,5000.0,2700],["2017-04-21",5000.0,5200.0,4800.0,4900.0,8400],["2017-04-24",4900.0,4900.0,4800.0,4800.0,6500],["2017-04-25",5100.0,5100.0,5100.0,5100.0,100],["2017-04-26",4800.0,4800.0,4800.0,4800.0,4700],["2017-04-27",5100.0,5100.0,4800.0,5000.0,47000],["2017-04-28",5000.0,5000.0,5000.0,5000.0,100],["2017-05-03",5000.0,5000.0,5000.0,5000.0,4000],["2017-05-04",5000.0,5100.0,5000.0,5000.0,2500],["2017-05-05",5000.0,5000.0,5000.0,5000.0,732],["2017-05-08",4800.0,4800.0,4800.0,4800.0,4100],["2017-05-09",5400.0,5400.0,4800.0,4800.0,6430],["2017-05-10",4800.0,4800.0,4800.0,4800.0,4900],["2017-05-11",5000.0,5000.0,4800.0,4800.0,3300],["2017-05-12",4800.0,5000.0,4800.0,5000.0,8300],["2017-05-15",5000.0,5000.0,4800.0,4800.0,3130],["2017-05-16",5100.0,5100.0,4900.0,4900.0,6502],["2017-05-17",5200.0,5200.0,5000.0,5000.0,330],["2017-05-18",5400.0,5400.0,5000.0,5000.0,200],["2017-05-19",5200.0,5200.0,5200.0,5200.0,39010],["2017-05-22",5300.0,5300.0,5300.0,5300.0,104],["2017-05-23",5300.0,5300.0,5300.0,5300.0,209],["2017-05-24",5000.0,5000.0,4800.0,4800.0,12501],["2017-05-25",4800.0,4900.0,4800.0,4800.0,14000],["2017-05-26",4800.0,5300.0,4800.0,5000.0,11500],["2017-05-29",5000.0,5600.0,5000.0,5600.0,49970],["2017-05-30",5500.0,5500.0,5500.0,5500.0,0],["2017-05-31",5800.0,6000.0,5200.0,5200.0,16300],["2017-06-01",5100.0,5200.0,5100.0,5200.0,2940],["2017-06-02",5600.0,5600.0,5600.0,5600.0,1000],["2017-06-05",5200.0,5200.0,5100.0,5100.0,4800],["2017-06-06",5100.0,5100.0,5000.0,5000.0,5000],["2017-06-07",5300.0,5800.0,5300.0,5800.0,87000],["2017-06-08",5500.0,5500.0,5500.0,5500.0,6050],["2017-06-09",5600.0,6000.0,5600.0,6000.0,25100],["2017-06-12",6200.0,6200.0,6000.0,6000.0,8000],["2017-06-13",6300.0,6300.0,5700.0,5700.0,4058],["2017-06-14",6100.0,6100.0,6100.0,6100.0,60],["2017-06-15",5600.0,5600.0,5500.0,5500.0,13320],["2017-06-16",5200.0,5900.0,5000.0,5000.0,11800],["2017-06-19",5100.0,5100.0,5100.0,5100.0,100],["2017-06-20",5700.0,5700.0,4900.0,5000.0,18150],["2017-06-21",5000.0,5600.0,5000.0,5100.0,36400],["2017-06-22",5100.0,5100.0,5000.0,5100.0,15000],["2017-06-23",5500.0,5500.0,5500.0,5500.0,200],["2017-06-26",5200.0,5200.0,5100.0,5200.0,6201],["2017-06-27",5400.0,5400.0,5200.0,5200.0,17310],["2017-06-28",5500.0,5500.0,5200.0,5200.0,10500],["2017-06-29",5200.0,5200.0,5100.0,5100.0,16300],["2017-06-30",5100.0,5100.0,5100.0,5100.0,5000],["2017-07-03",5100.0,5100.0,5000.0,5000.0,4400],["2017-07-04",5000.0,5000.0,5000.0,5000.0,1600],["2017-07-05",5000.0,5000.0,5000.0,5000.0,5600],["2017-07-06",5000.0,5000.0,5000.0,5000.0,3200],["2017-07-07",5000.0,5100.0,5000.0,5000.0,9500],["2017-07-10",5000.0,5000.0,5000.0,5000.0,854],["2017-07-11",5000.0,5000.0,4800.0,4800.0,4100],["2017-07-12",4900.0,4900.0,4900.0,4900.0,8000],["2017-07-13",4900.0,4900.0,4800.0,4900.0,1920],["2017-07-14",4800.0,5100.0,4800.0,5000.0,29289],["2017-07-17",5100.0,5100.0,4900.0,4900.0,600],["2017-07-18",5100.0,5100.0,5100.0,5100.0,0],["2017-07-19",5100.0,5100.0,5100.0,5100.0,0],["2017-07-20",5000.0,5000.0,4800.0,4800.0,11700],["2017-07-21",5000.0,5000.0,5000.0,5000.0,0],["2017-07-24",4900.0,4900.0,4900.0,4900.0,200],["2017-07-25",4900.0,4900.0,4900.0,4900.0,100],["2017-07-26",4900.0,4900.0,4900.0,4900.0,700],["2017-07-27",4900.0,4900.0,4900.0,4900.0,200],["2017-07-28",5000.0,5000.0,5000.0,5000.0,10000],["2017-07-31",5000.0,5000.0,5000.0,5000.0,18],["2017-08-01",5000.0,5000.0,5000.0,5000.0,0],["2017-08-02",5000.0,5000.0,5000.0,5000.0,900],["2017-08-03",5300.0,5300.0,5300.0,5300.0,100],["2017-08-04",4900.0,4900.0,4900.0,4900.0,2451640],["2017-08-07",4800.0,4900.0,4800.0,4900.0,3100],["2017-08-08",4900.0,4900.0,4900.0,4900.0,0],["2017-08-09",5100.0,5100.0,5100.0,5100.0,100],["2017-08-10",5100.0,5100.0,5100.0,5100.0,0],["2017-08-11",5100.0,5100.0,5100.0,5100.0,0],["2017-08-14",5200.0,5200.0,5200.0,5200.0,500],["2017-08-15",5100.0,5200.0,5000.0,5100.0,16800],["2017-08-16",5100.0,5100.0,5100.0,5100.0,3100],["2017-08-17",5100.0,5100.0,5100.0,5100.0,0],["2017-08-18",5000.0,5100.0,4900.0,5100.0,5500],["2017-08-21",5100.0,5100.0,5100.0,5100.0,0],["2017-08-22",5100.0,5100.0,5100.0,5100.0,3700],["2017-08-23",5100.0,5100.0,5100.0,5100.0,0],["2017-08-24",5200.0,5200.0,5200.0,5200.0,1600],["2017-08-25",5200.0,5200.0,5200.0,5200.0,0],["2017-08-28",5200.0,5200.0,5200.0,5200.0,17000],["2017-08-29",5200.0,5200.0,5200.0,5200.0,600],["2017-08-30",5200.0,5200.0,5200.0,5200.0,1200],["2017-08-31",5200.0,5200.0,5200.0,5200.0,0],["2017-09-01",4800.0,5300.0,4800.0,5300.0,1100],["2017-09-05",5200.0,5200.0,5200.0,5200.0,2200],["2017-09-06",5200.0,5200.0,5000.0,5000.0,2100],["2017-09-07",5200.0,5200.0,5200.0,5200.0,2581395],["2017-09-08",5200.0,5200.0,5200.0,5200.0,0],["2017-09-11",5000.0,5000.0,5000.0,5000.0,1500],["2017-09-12",5000.0,5000.0,5000.0,5000.0,1010],["2017-09-13",5000.0,5000.0,5000.0,5000.0,0],["2017-09-14",5000.0,5000.0,5000.0,5000.0,0],["2017-09-15",5000.0,5000.0,5000.0,5000.0,0],["2017-09-18",5000.0,5000.0,5000.0,5000.0,0],["2017-09-19",5200.0,5200.0,5200.0,5200.0,4200],["2017-09-20",5200.0,5200.0,5200.0,5200.0,300],["2017-09-21",5100.0,5100.0,5100.0,5100.0,3021],["2017-09-22",5100.0,5200.0,5100.0,5100.0,11900],["2017-09-25",5200.0,5200.0,5000.0,5000.0,4200],["2017-09-26",5200.0,5200.0,5200.0,5200.0,7300],["2017-09-27",5200.0,5200.0,5200.0,5200.0,3410],["2017-09-28",5000.0,5000.0,5000.0,5000.0,2620],["2017-09-29",4800.0,4800.0,4800.0,4800.0,7010],["2017-10-02",4800.0,4800.0,4800.0,4800.0,0],["2017-10-03",4800.0,4800.0,4800.0,4800.0,0],["2017-10-04",4800.0,4800.0,4800.0,4800.0,0],["2017-10-05",4800.0,4800.0,4800.0,4800.0,0],["2017-10-06",4900.0,5000.0,4800.0,4800.0,8800],["2017-10-09",4900.0,4900.0,4900.0,4900.0,0],["2017-10-10",4900.0,4900.0,4900.0,4900.0,0],["2017-10-11",4900.0,4900.0,4900.0,4900.0,0],["2017-10-12",4900.0,4900.0,4900.0,4900.0,0],["2017-10-13",4900.0,4900.0,4900.0,4900.0,4000],["2017-10-16",4900.0,4900.0,4900.0,4900.0,0],["2017-10-17",4900.0,4900.0,4900.0,4900.0,0],["2017-10-18",5100.0,5100.0,5000.0,5100.0,5000],["2017-10-19",5000.0,5100.0,5000.0,5100.0,3000],["2017-10-20",5000.0,5000.0,4800.0,5000.0,54100],["2017-10-23",4900.0,5000.0,4900.0,5000.0,3300],["2017-10-24",5000.0,5000.0,5000.0,5000.0,3000],["2017-10-25",5000.0,5100.0,5000.0,5100.0,3200],["2017-10-26",5000.0,5000.0,5000.0,5000.0,5000],["2017-10-27",5000.0,5000.0,5000.0,5000.0,0],["2017-10-30",5000.0,5000.0,5000.0,5000.0,0],["2017-10-31",5000.0,5000.0,5000.0,5000.0,1100],["2017-11-01",5100.0,5100.0,5100.0,5100.0,9000],["2017-11-02",5100.0,5100.0,5100.0,5100.0,508],["2017-11-03",5100.0,5100.0,5100.0,5100.0,1000],["2017-11-06",5100.0,5100.0,5100.0,5100.0,500],["2017-11-07",5100.0,5100.0,5100.0,5100.0,1000],["2017-11-08",5100.0,5100.0,5100.0,5100.0,1000],["2017-11-09",5200.0,5200.0,5200.0,5200.0,5400],["2017-11-10",5200.0,5200.0,5200.0,5200.0,0],["2017-11-13",5100.0,5200.0,5100.0,5200.0,3600],["2017-11-14",5200.0,5200.0,5200.0,5200.0,1100],["2017-11-15",5200.0,5200.0,5200.0,5200.0,1050],["2017-11-16",5200.0,5200.0,5200.0,5200.0,1000],["2017-11-17",5200.0,5200.0,5200.0,5200.0,400],["2017-11-20",5300.0,5300.0,5200.0,5300.0,3150],["2017-11-21",5300.0,5300.0,5300.0,5300.0,0],["2017-11-22",5300.0,5300.0,5300.0,5300.0,0],["2017-11-23",5200.0,5200.0,5200.0,5200.0,100],["2017-11-24",5200.0,5200.0,5200.0,5200.0,0],["2017-11-27",5200.0,5200.0,5200.0,5200.0,0],["2017-11-28",5200.0,5200.0,5200.0,5200.0,0],["2017-11-29",5200.0,5200.0,5200.0,5200.0,0],["2017-11-30",5200.0,5200.0,5200.0,5200.0,4100],["2017-12-01",5300.0,5300.0,5300.0,5300.0,3800],["2017-12-04",5300.0,5400.0,5200.0,5400.0,5200],["2017-12-05",5300.0,5400.0,5300.0,5400.0,12800],["2017-12-06",5300.0,5300.0,5300.0,5300.0,1000],["2017-12-07",5300.0,5300.0,5300.0,5300.0,0],["2017-12-08",5300.0,5300.0,5300.0,5300.0,2400],["2017-12-11",5400.0,5400.0,5300.0,5300.0,8020],["2017-12-12",5300.0,5300.0,5300.0,5300.0,600],["2017-12-13",5300.0,5400.0,5300.0,5400.0,1400],["2017-12-14",5300.0,5400.0,5300.0,5400.0,7100],["2017-12-15",5200.0,5500.0,5200.0,5500.0,3000],["2017-12-18",5400.0,5400.0,5400.0,5400.0,1100],["2017-12-19",5400.0,5900.0,5400.0,5900.0,2000],["2017-12-20",5500.0,5500.0,5500.0,5500.0,2300],["2017-12-21",5400.0,5600.0,5400.0,5600.0,3820],["2017-12-22",5500.0,5600.0,5500.0,5600.0,13900],["2017-12-25",5600.0,5600.0,5600.0,5600.0,2100],["2017-12-26",5600.0,5600.0,5600.0,5600.0,2600],["2017-12-27",5600.0,5600.0,5600.0,5600.0,0],["2017-12-28",5600.0,5600.0,5600.0,5600.0,0],["2017-12-29",5600.0,5600.0,5600.0,5600.0,4200],["2018-01-02",5600.0,5600.0,5500.0,5500.0,7000],["2018-01-03",5600.0,5600.0,5500.0,5500.0,4800],["2018-01-04",5500.0,5500.0,5500.0,5500.0,0],["2018-01-05",5500.0,5500.0,5500.0,5500.0,1910],["2018-01-08",5500.0,5500.0,5500.0,5500.0,2300],["2018-01-09",5600.0,5700.0,5600.0,5700.0,1200],["2018-01-10",5500.0,5500.0,5400.0,5400.0,5230],["2018-01-11",5500.0,5500.0,5500.0,5500.0,200],["2018-01-12",5500.0,5500.0,5500.0,5500.0,200],["2018-01-15",5500.0,5500.0,5500.0,5500.0,0],["2018-01-16",5500.0,5500.0,5500.0,5500.0,0],["2018-01-17",5500.0,5500.0,5500.0,5500.0,3600],["2018-01-18",5500.0,5500.0,5500.0,5500.0,0],["2018-01-19",5500.0,5500.0,5500.0,5500.0,26],["2018-01-22",5500.0,5500.0,5500.0,5500.0,0],["2018-01-23",5500.0,5500.0,5500.0,5500.0,300],["2018-01-24",5400.0,5400.0,5400.0,5400.0,1650],["2018-01-25",5400.0,5400.0,5400.0,5400.0,6],["2018-01-26",5400.0,5400.0,5400.0,5400.0,0],["2018-01-29",5400.0,5400.0,5400.0,5400.0,0],["2018-01-30",5700.0,5700.0,5700.0,5700.0,110],["2018-01-31",5700.0,5700.0,5700.0,5700.0,6],["2018-02-01",5100.0,5100.0,5100.0,5100.0,300],["2018-02-02",5000.0,5000.0,5000.0,5000.0,1000],["2018-02-05",5000.0,5000.0,5000.0,5000.0,0],["2018-02-06",5000.0,5000.0,5000.0,5000.0,0],["2018-02-07",5000.0,5000.0,5000.0,5000.0,0],["2018-02-08",5000.0,5000.0,5000.0,5000.0,0],["2018-02-09",5000.0,5000.0,5000.0,5000.0,0],["2018-02-12",5000.0,5000.0,5000.0,5000.0,0],["2018-02-13",5500.0,5500.0,5500.0,5500.0,100],["2018-02-21",5500.0,5500.0,5500.0,5500.0,0],["2018-02-22",5500.0,5500.0,5500.0,5500.0,0],["2018-02-23",5500.0,5500.0,5500.0,5500.0,0],["2018-02-26",5500.0,5500.0,5500.0,5500.0,0],["2018-02-27",5500.0,5500.0,5500.0,5500.0,0],["2018-02-28",5500.0,5500.0,5500.0,5500.0,10],["2018-03-01",5500.0,5500.0,5500.0,5500.0,0],["2018-03-02",5500.0,5500.0,5500.0,5500.0,0],["2018-03-05",5500.0,5500.0,5500.0,5500.0,0],["2018-03-06",4700.0,4700.0,4700.0,4700.0,1000],["2018-03-07",4700.0,4700.0,4700.0,4700.0,60],["2018-03-08",4700.0,4700.0,4700.0,4700.0,0],["2018-03-09",4700.0,4700.0,4700.0,4700.0,0],["2018-03-12",4700.0,4700.0,4700.0,4700.0,0],["2018-03-13",4700.0,4700.0,4700.0,4700.0,0],["2018-03-14",4700.0,4700.0,4700.0,4700.0,0],["2018-03-15",4100.0,4100.0,4100.0,4100.0,1900],["2018-03-16",4200.0,4200.0,4200.0,4200.0,210],["2018-03-19",4200.0,4200.0,4200.0,4200.0,0],["2018-03-20",4400.0,4400.0,4200.0,4200.0,157675],["2018-03-21",4400.0,4400.0,4400.0,4400.0,0],["2018-03-22",4400.0,4400.0,4400.0,4400.0,150000],["2018-03-23",4400.0,4400.0,4400.0,4400.0,0],["2018-03-26",4800.0,5000.0,4800.0,5000.0,156230],["2018-03-27",5000.0,5000.0,5000.0,5000.0,0],["2018-03-28",5000.0,5000.0,5000.0,5000.0,150000],["2018-03-29",5000.0,5000.0,5000.0,5000.0,8],["2018-03-30",5000.0,5000.0,5000.0,5000.0,100],["2018-04-02",5000.0,5000.0,5000.0,5000.0,0],["2018-04-03",5000.0,5000.0,5000.0,5000.0,0],["2018-04-04",5000.0,5000.0,5000.0,5000.0,0],["2018-04-05",5000.0,5000.0,5000.0,5000.0,0],["2018-04-06",5000.0,5000.0,5000.0,5000.0,128775],["2018-04-09",5000.0,5000.0,5000.0,5000.0,0],["2018-04-10",5300.0,5300.0,4300.0,4400.0,130500],["2018-04-11",5100.0,5100.0,5100.0,5100.0,100],["2018-04-12",5100.0,5100.0,5100.0,5100.0,0],["2018-04-13",5100.0,5100.0,5100.0,5100.0,0],["2018-04-16",4400.0,4400.0,4400.0,4400.0,100],["2018-04-17",5000.0,5000.0,5000.0,5000.0,200],["2018-04-18",5000.0,5000.0,5000.0,5000.0,0],["2018-04-19",5300.0,5300.0,5300.0,5300.0,100],["2018-04-20",4600.0,4700.0,4600.0,4700.0,7600],["2018-04-23",5100.0,5100.0,5100.0,5100.0,100],["2018-04-24",5100.0,5100.0,5100.0,5100.0,0],["2018-04-26",5100.0,5100.0,5100.0,5100.0,0],["2018-04-27",5100.0,5100.0,5100.0,5100.0,0],["2018-05-02",4400.0,4400.0,4400.0,4400.0,1000],["2018-05-03",4400.0,4400.0,4400.0,4400.0,0],["2018-05-04",4600.0,4600.0,4600.0,4600.0,500],["2018-05-07",4600.0,4600.0,4600.0,4600.0,0],["2018-05-08",4600.0,4600.0,4600.0,4600.0,0],["2018-05-09",4600.0,4600.0,4600.0,4600.0,0],["2018-05-10",4900.0,4900.0,4900.0,4900.0,100],["2018-05-11",4900.0,4900.0,4900.0,4900.0,0],["2018-05-14",4900.0,4900.0,4900.0,4900.0,0],["2018-05-15",4900.0,4900.0,4900.0,4900.0,0],["2018-05-16",4900.0,4900.0,4900.0,4900.0,0],["2018-05-17",4900.0,4900.0,4900.0,4900.0,0],["2018-05-18",4600.0,4600.0,4500.0,4500.0,2000],["2018-05-21",5100.0,5100.0,5100.0,5100.0,100],["2018-05-22",5100.0,5100.0,5100.0,5100.0,0],["2018-05-23",5100.0,5100.0,5100.0,5100.0,0],["2018-05-24",5100.0,5100.0,5100.0,5100.0,0],["2018-05-25",5100.0,5100.0,5100.0,5100.0,0],["2018-05-28",5100.0,5100.0,5100.0,5100.0,0],["2018-05-29",5100.0,5100.0,5100.0,5100.0,0],["2018-05-30",5100.0,5100.0,5100.0,5100.0,0],["2018-05-31",5100.0,5100.0,5100.0,5100.0,0],["2018-06-01",5300.0,5300.0,4400.0,4400.0,6100],["2018-06-04",4400.0,4400.0,4400.0,4400.0,0],["2018-06-05",4400.0,4400.0,4400.0,4400.0,0],["2018-06-06",4400.0,4400.0,4400.0,4400.0,0],["2018-06-07",4400.0,4400.0,4400.0,4400.0,0],["2018-06-08",4900.0,4900.0,4900.0,4900.0,100],["2018-06-11",4900.0,4900.0,4900.0,4900.0,0],["2018-06-12",4900.0,4900.0,4900.0,4900.0,0],["2018-06-13",4900.0,4900.0,4900.0,4900.0,0],["2018-06-14",4900.0,4900.0,4900.0,4900.0,0],["2018-06-15",5300.0,5300.0,5300.0,5300.0,200],["2018-06-18",5300.0,5300.0,5300.0,5300.0,0],["2018-06-19",5300.0,5300.0,5300.0,5300.0,0],["2018-06-20",5300.0,5300.0,5300.0,5300.0,0],["2018-06-21",5300.0,5300.0,5300.0,5300.0,0],["2018-06-22",4700.0,4700.0,4700.0,4700.0,100],["2018-06-25",4700.0,4700.0,4700.0,4700.0,0],["2018-06-26",4700.0,4700.0,4700.0,4700.0,0],["2018-06-27",4700.0,4700.0,4700.0,4700.0,0],["2018-06-28",4700.0,4700.0,4700.0,4700.0,0],["2018-06-29",4000.0,4000.0,4000.0,4000.0,3500],["2018-07-02",4000.0,4000.0,4000.0,4000.0,0],["2018-07-03",4000.0,4000.0,4000.0,4000.0,0],["2018-07-04",4000.0,4000.0,4000.0,4000.0,0],["2018-07-05",4000.0,4000.0,4000.0,4000.0,0],["2018-07-06",4000.0,4000.0,4000.0,4000.0,0],["2018-07-09",4000.0,4000.0,4000.0,4000.0,0],["2018-07-10",4000.0,4000.0,4000.0,4000.0,0],["2018-07-11",4000.0,4000.0,4000.0,4000.0,0],["2018-07-12",4000.0,4000.0,4000.0,4000.0,0],["2018-07-13",4600.0,4600.0,4600.0,4600.0,200],["2018-07-16",4600.0,4600.0,4600.0,4600.0,0],["2018-07-17",4600.0,4600.0,4600.0,4600.0,0],["2018-07-18",4600.0,4600.0,4600.0,4600.0,0],["2018-07-19",4600.0,4600.0,4600.0,4600.0,0],["2018-07-20",5200.0,5200.0,4000.0,4000.0,2000],["2018-07-23",4300.0,4300.0,4300.0,4300.0,0],["2018-07-24",4300.0,4300.0,4300.0,4300.0,0],["2018-07-25",4300.0,4300.0,4300.0,4300.0,0],["2018-07-26",4300.0,4300.0,4300.0,4300.0,0],["2018-07-27",4700.0,4700.0,3700.0,3800.0,3300],["2018-07-30",3900.0,3900.0,3900.0,3900.0,0],["2018-07-31",3900.0,3900.0,3900.0,3900.0,0],["2018-08-01",3900.0,3900.0,3900.0,3900.0,0],["2018-08-02",3900.0,3900.0,3900.0,3900.0,0],["2018-08-03",4200.0,4300.0,3500.0,3500.0,6700],["2018-08-06",3700.0,3700.0,3700.0,3700.0,0],["2018-08-07",3700.0,3700.0,3700.0,3700.0,0],["2018-08-08",3700.0,3700.0,3700.0,3700.0,0],["2018-08-09",3700.0,3700.0,3700.0,3700.0,0],["2018-08-10",3900.0,3900.0,3200.0,3200.0,12300],["2018-08-13",3300.0,3300.0,3300.0,3300.0,0],["2018-08-14",3300.0,3300.0,3300.0,3300.0,0],["2018-08-15",3300.0,3300.0,3300.0,3300.0,0],["2018-08-16",3300.0,3300.0,3300.0,3300.0,0],["2018-08-17",3000.0,3000.0,2900.0,2900.0,37000],["2018-08-20",2900.0,2900.0,2900.0,2900.0,0],["2018-08-21",2900.0,2900.0,2900.0,2900.0,0],["2018-08-22",2900.0,2900.0,2900.0,2900.0,0],["2018-08-23",2900.0,2900.0,2900.0,2900.0,0],["2018-08-24",2600.0,2600.0,2500.0,2500.0,20400],["2018-08-27",2500.0,2500.0,2500.0,2500.0,0],["2018-08-28",2500.0,2500.0,2500.0,2500.0,0],["2018-08-29",2500.0,2500.0,2500.0,2500.0,0],["2018-08-30",2500.0,2500.0,2500.0,2500.0,0],["2018-08-31",2300.0,2300.0,2200.0,2200.0,3697267],["2018-09-04",2200.0,2200.0,2200.0,2200.0,0],["2018-09-05",2200.0,2200.0,2200.0,2200.0,0],["2018-09-06",2200.0,2200.0,2200.0,2200.0,0],["2018-09-07",1900.0,1900.0,1900.0,1900.0,9100],["2018-09-10",1900.0,1900.0,1900.0,1900.0,0],["2018-09-11",1900.0,1900.0,1900.0,1900.0,0],["2018-09-12",1900.0,1900.0,1900.0,1900.0,0],["2018-09-13",1900.0,1900.0,1900.0,1900.0,0],["2018-09-14",2000.0,2100.0,2000.0,2100.0,1500],["2018-09-17",2100.0,2100.0,2100.0,2100.0,0],["2018-09-18",2100.0,2100.0,2100.0,2100.0,0],["2018-09-19",2100.0,2100.0,2100.0,2100.0,0],["2018-09-20",2100.0,2400.0,2100.0,2300.0,7000],["2018-09-21",2200.0,2300.0,2200.0,2300.0,6100],["2018-09-24",2400.0,2400.0,2300.0,2300.0,2200],["2018-09-25",2400.0,2400.0,2400.0,2400.0,400],["2018-09-26",2300.0,2400.0,2300.0,2400.0,1450],["2018-09-27",2300.0,2300.0,2300.0,2300.0,2000],["2018-09-28",2400.0,2400.0,2400.0,2400.0,100],["2018-10-01",2400.0,2400.0,2400.0,2400.0,2700],["2018-10-02",2500.0,2500.0,2500.0,2500.0,900],["2018-10-03",2500.0,2500.0,2500.0,2500.0,0],["2018-10-04",2500.0,2500.0,2500.0,2500.0,0],["2018-10-05",2500.0,2500.0,2500.0,2500.0,0],["2018-10-08",2500.0,2500.0,2500.0,2500.0,0],["2018-10-09",2500.0,2500.0,2500.0,2500.0,0],["2018-10-10",2500.0,2500.0,2500.0,2500.0,0],["2018-10-11",2500.0,2500.0,2500.0,2500.0,0],["2018-10-12",2500.0,2500.0,2500.0,2500.0,0],["2018-10-15",2500.0,2500.0,2500.0,2500.0,0],["2018-10-16",2500.0,2500.0,2500.0,2500.0,0],["2018-10-17",2500.0,2500.0,2500.0,2500.0,0],["2018-10-18",2500.0,2500.0,2500.0,2500.0,0],["2018-10-19",2500.0,2500.0,2500.0,2500.0,0],["2018-10-22",2500.0,2500.0,2500.0,2500.0,0],["2018-10-23",2500.0,2500.0,2500.0,2500.0,0],["2018-10-24",2500.0,2500.0,2500.0,2500.0,0],["2018-10-25",2500.0,2500.0,2500.0,2500.0,0],["2018-10-26",2500.0,2500.0,2500.0,2500.0,0],["2018-10-29",2500.0,2500.0,2500.0,2500.0,0],["2018-10-30",2500.0,2500.0,2500.0,2500.0,0],["2018-10-31",2500.0,2500.0,2500.0,2500.0,0],["2018-11-01",2500.0,2500.0,2500.0,2500.0,0],["2018-11-02",2300.0,2300.0,2200.0,2300.0,14600],["2018-11-05",2200.0,2200.0,2200.0,2200.0,0],["2018-11-06",2200.0,2200.0,2200.0,2200.0,0],["2018-11-07",2200.0,2200.0,2200.0,2200.0,0],["2018-11-08",2200.0,2200.0,2200.0,2200.0,0],["2018-11-09",1900.0,2200.0,1900.0,2200.0,200],["2018-11-12",2200.0,2200.0,2200.0,2200.0,100],["2018-11-13",2300.0,2300.0,2300.0,2300.0,500],["2018-11-14",2400.0,2400.0,2400.0,2400.0,200],["2018-11-15",2200.0,2200.0,2200.0,2200.0,600],["2018-11-16",2200.0,2200.0,2200.0,2200.0,0],["2018-11-19",2300.0,2500.0,2300.0,2400.0,800],["2018-11-20",2400.0,2400.0,2400.0,2400.0,0],["2018-11-21",2400.0,2400.0,2400.0,2400.0,0],["2018-11-22",2500.0,2500.0,2500.0,2500.0,100],["2018-11-23",2500.0,2500.0,2500.0,2500.0,0],["2018-11-26",2500.0,2500.0,2500.0,2500.0,0],["2018-11-27",2500.0,2500.0,2500.0,2500.0,0],["2018-11-28",2600.0,2800.0,2600.0,2800.0,1900],["2018-11-29",2700.0,2700.0,2700.0,2700.0,0],["2018-11-30",2300.0,2600.0,2300.0,2600.0,500],["2018-12-03",2500.0,2500.0,2500.0,2500.0,0],["2018-12-04",2500.0,2500.0,2500.0,2500.0,100],["2018-12-05",2600.0,2600.0,2600.0,2600.0,100],["2018-12-06",2600.0,2600.0,2600.0,2600.0,0],["2018-12-07",2600.0,2600.0,2600.0,2600.0,0],["2018-12-10",2300.0,2600.0,2300.0,2600.0,2100],["2018-12-11",2200.0,2200.0,2100.0,2100.0,2600],["2018-12-12",2000.0,2000.0,1900.0,1900.0,11000],["2018-12-13",1700.0,2100.0,1700.0,2100.0,2400],["2018-12-14",1700.0,1800.0,1600.0,1800.0,7000],["2018-12-17",1800.0,1800.0,1700.0,1700.0,200],["2018-12-18",2000.0,2000.0,2000.0,2000.0,100],["2018-12-19",2200.0,2200.0,2200.0,2200.0,100],["2018-12-20",2200.0,2200.0,2200.0,2200.0,0],["2018-12-21",2200.0,2200.0,2200.0,2200.0,0],["2018-12-24",2200.0,2200.0,2200.0,2200.0,0],["2018-12-25",2200.0,2200.0,2200.0,2200.0,0],["2018-12-26",2200.0,2200.0,2200.0,2200.0,0],["2018-12-27",2200.0,2200.0,2200.0,2200.0,0],["2018-12-28",2200.0,2200.0,2200.0,2200.0,0],["2019-01-02",2200.0,2200.0,2200.0,2200.0,0],["2019-01-03",2200.0,2200.0,2200.0,2200.0,0],["2019-01-04",2200.0,2200.0,2200.0,2200.0,0],["2019-01-07",1900.0,1900.0,1900.0,1900.0,600],["2019-01-08",1700.0,1700.0,1700.0,1700.0,2100],["2019-01-09",1500.0,1500.0,1500.0,1500.0,800],["2019-01-10",1500.0,1500.0,1500.0,1500.0,100],["2019-01-11",1500.0,1500.0,1500.0,1500.0,0],["2019-01-14",1600.0,1600.0,1600.0,1600.0,600],["2019-01-15",1400.0,1400.0,1400.0,1400.0,2500],["2019-01-16",1500.0,1600.0,1500.0,1600.0,500],["2019-01-17",1600.0,1600.0,1600.0,1600.0,0],["2019-01-18",1500.0,1500.0,1500.0,1500.0,2300],["2019-01-21",1500.0,1500.0,1500.0,1500.0,0],["2019-01-22",1500.0,1500.0,1500.0,1500.0,0],["2019-01-23",1700.0,1700.0,1500.0,1600.0,600],["2019-01-24",1800.0,1800.0,1800.0,1800.0,200],["2019-01-25",2000.0,2000.0,2000.0,2000.0,100],["2019-01-28",2000.0,2000.0,2000.0,2000.0,300],["2019-01-29",1700.0,2300.0,1700.0,2300.0,900],["2019-01-30",2000.0,2000.0,2000.0,2000.0,100],["2019-01-31",1700.0,1700.0,1700.0,1700.0,500],["2019-02-01",1700.0,1700.0,1700.0,1700.0,0],["2019-02-11",1700.0,1700.0,1700.0,1700.0,100],["2019-02-12",1700.0,1700.0,1700.0,1700.0,0],["2019-02-13",1600.0,1600.0,1500.0,1500.0,4500],["2019-02-14",1500.0,1500.0,1400.0,1400.0,15200],["2019-02-15",1300.0,1300.0,1300.0,1300.0,1300],["2019-02-18",1400.0,1400.0,1400.0,1400.0,300],["2019-02-19",1400.0,1400.0,1400.0,1400.0,100],["2019-02-20",1400.0,1400.0,1400.0,1400.0,400],["2019-02-21",1400.0,1400.0,1400.0,1400.0,0],["2019-02-22",1500.0,1600.0,1500.0,1500.0,3600],["2019-02-25",1400.0,1400.0,1400.0,1400.0,3800],["2019-02-26",1500.0,1500.0,1400.0,1400.0,2300],["2019-02-27",1400.0,1400.0,1400.0,1400.0,0],["2019-02-28",1500.0,1500.0,1500.0,1500.0,300],["2019-03-01",1500.0,1600.0,1500.0,1600.0,600],["2019-03-04",1600.0,1800.0,1400.0,1600.0,2800],["2019-03-05",1600.0,1600.0,1600.0,1600.0,100],["2019-03-06",1600.0,1600.0,1600.0,1600.0,0],["2019-03-07",1700.0,1800.0,1400.0,1500.0,3700],["2019-03-08",1700.0,1800.0,1400.0,1400.0,7700],["2019-03-11",1700.0,1700.0,1700.0,1700.0,100],["2019-03-12",1600.0,1700.0,1500.0,1600.0,2900],["2019-03-13",1700.0,1700.0,1700.0,1700.0,100],["2019-03-14",1500.0,1700.0,1500.0,1700.0,2000],["2019-03-15",1700.0,1700.0,1500.0,1500.0,3500],["2019-03-18",1600.0,1600.0,1600.0,1600.0,200],["2019-03-19",1600.0,1600.0,1600.0,1600.0,100],["2019-03-20",1400.0,1700.0,1400.0,1700.0,1600],["2019-03-21",1400.0,1400.0,1300.0,1300.0,2200],["2019-03-22",1400.0,1400.0,1400.0,1400.0,500],["2019-03-25",1600.0,1600.0,1500.0,1600.0,1900],["2019-03-26",1600.0,1600.0,1600.0,1600.0,1100],["2019-03-27",1600.0,1600.0,1600.0,1600.0,1100],["2019-03-28",1600.0,1700.0,1600.0,1700.0,500],["2019-03-29",1600.0,1700.0,1600.0,1700.0,600],["2019-04-01",1600.0,1900.0,1600.0,1900.0,3000],["2019-04-02",1800.0,1800.0,1800.0,1800.0,0],["2019-04-03",1800.0,1800.0,1800.0,1800.0,0],["2019-04-04",1700.0,1800.0,1700.0,1800.0,200],["2019-04-05",1800.0,1800.0,1800.0,1800.0,0],["2019-04-08",1700.0,1700.0,1700.0,1700.0,100],["2019-04-09",1600.0,1900.0,1500.0,1700.0,5200],["2019-04-10",1700.0,1700.0,1700.0,1700.0,200],["2019-04-11",1700.0,1700.0,1700.0,1700.0,0],["2019-04-12",1500.0,1500.0,1500.0,1500.0,600],["2019-04-16",1700.0,1700.0,1700.0,1700.0,700],["2019-04-17",1700.0,1700.0,1700.0,1700.0,0],["2019-04-18",1500.0,1700.0,1500.0,1700.0,1100],["2019-04-19",1600.0,1600.0,1400.0,1400.0,700],["2019-04-22",1600.0,1600.0,1600.0,1600.0,100],["2019-04-23",1600.0,1600.0,1600.0,1600.0,0],["2019-04-24",1700.0,1700.0,1700.0,1700.0,100],["2019-04-25",1700.0,1700.0,1700.0,1700.0,0],["2019-04-26",1700.0,1700.0,1700.0,1700.0,0],["2019-05-02",1600.0,1600.0,1600.0,1600.0,200],["2019-05-03",1600.0,1600.0,1600.0,1600.0,100],["2019-05-06",1600.0,1600.0,1600.0,1600.0,0],["2019-05-07",1600.0,1600.0,1600.0,1600.0,0],["2019-05-08",1600.0,1600.0,1600.0,1600.0,0],["2019-05-09",1600.0,1600.0,1600.0,1600.0,100],["2019-05-10",1600.0,1600.0,1600.0,1600.0,0],["2019-05-13",1600.0,1600.0,1600.0,1600.0,0],["2019-05-14",1600.0,1600.0,1600.0,1600.0,0],["2019-05-15",1600.0,1600.0,1600.0,1600.0,0],["2019-05-16",1600.0,1700.0,1600.0,1700.0,1000],["2019-05-17",1600.0,1600.0,1600.0,1600.0,1000],["2019-05-20",1600.0,1700.0,1600.0,1700.0,1800],["2019-05-21",1600.0,1600.0,1600.0,1600.0,1800],["2019-05-22",1600.0,1600.0,1600.0,1600.0,0],["2019-05-23",1600.0,1600.0,1600.0,1600.0,0],["2019-05-24",1600.0,1600.0,1600.0,1600.0,0],["2019-05-27",1600.0,1600.0,1600.0,1600.0,0],["2019-05-28",1600.0,1600.0,1600.0,1600.0,0],["2019-05-29",1600.0,1600.0,1600.0,1600.0,0],["2019-05-30",1600.0,1600.0,1600.0,1600.0,0],["2019-05-31",1400.0,1600.0,1400.0,1600.0,3100],["2019-06-03",1500.0,1500.0,1500.0,1500.0,0],["2019-06-04",1500.0,1500.0,1500.0,1500.0,0],["2019-06-05",1500.0,1500.0,1500.0,1500.0,0],["2019-06-06",1500.0,1500.0,1500.0,1500.0,0],["2019-06-07",1300.0,1600.0,1300.0,1600.0,700],["2019-06-10",1500.0,1500.0,1500.0,1500.0,0],["2019-06-11",1500.0,1500.0,1500.0,1500.0,0],["2019-06-12",1500.0,1500.0,1500.0,1500.0,0],["2019-06-13",1500.0,1500.0,1500.0,1500.0,0],["2019-06-14",1600.0,1600.0,1500.0,1500.0,1100],["2019-06-17",1600.0,1600.0,1600.0,1600.0,0],["2019-06-18",1600.0,1600.0,1600.0,1600.0,0],["2019-06-19",1600.0,1600.0,1600.0,1600.0,0],["2019-06-20",1600.0,1600.0,1600.0,1600.0,0],["2019-06-21",1700.0,1700.0,1700.0,1700.0,2200],["2019-06-24",1700.0,1700.0,1700.0,1700.0,0],["2019-06-25",1700.0,1700.0,1700.0,1700.0,0],["2019-06-26",1700.0,1700.0,1700.0,1700.0,0],["2019-06-27",1700.0,1700.0,1700.0,1700.0,0],["2019-06-28",1700.0,1700.0,1700.0,1700.0,0],["2019-07-01",1700.0,1700.0,1700.0,1700.0,0],["2019-07-02",1700.0,1700.0,1700.0,1700.0,0],["2019-07-03",1700.0,1700.0,1700.0,1700.0,0],["2019-07-04",1700.0,1700.0,1700.0,1700.0,0],["2019-07-05",1600.0,1700.0,1600.0,1700.0,2900],["2019-07-08",1600.0,1600.0,1600.0,1600.0,0],["2019-07-09",1600.0,1600.0,1600.0,1600.0,0],["2019-07-10",1600.0,1600.0,1600.0,1600.0,0],["2019-07-11",1600.0,1600.0,1600.0,1600.0,0],["2019-07-12",1600.0,1600.0,1600.0,1600.0,1000],["2019-07-15",1600.0,1600.0,1600.0,1600.0,14200],["2019-07-16",1600.0,1600.0,1600.0,1600.0,800],["2019-07-17",1700.0,1700.0,1700.0,1700.0,200],["2019-07-18",1700.0,1700.0,1700.0,1700.0,0],["2019-07-19",1700.0,1700.0,1700.0,1700.0,1000],["2019-07-22",1700.0,1700.0,1700.0,1700.0,100100],["2019-07-23",1700.0,1700.0,1700.0,1700.0,0],["2019-07-24",1700.0,1700.0,1700.0,1700.0,0],["2019-07-25",1700.0,1700.0,1700.0,1700.0,2000],["2019-07-26",1700.0,1700.0,1700.0,1700.0,0],["2019-07-29",1700.0,1700.0,1700.0,1700.0,0],["2019-07-30",1700.0,1700.0,1700.0,1700.0,0],["2019-07-31",1700.0,1700.0,1700.0,1700.0,0],["2019-08-01",1700.0,1700.0,1700.0,1700.0,0],["2019-08-02",1700.0,1700.0,1700.0,1700.0,0],["2019-08-05",1700.0,1700.0,1700.0,1700.0,0],["2019-08-06",1700.0,1700.0,1700.0,1700.0,0],["2019-08-07",1700.0,1700.0,1700.0,1700.0,0],["2019-08-08",1700.0,1700.0,1700.0,1700.0,0],["2019-08-09",1700.0,1700.0,1700.0,1700.0,0],["2019-08-12",1700.0,1700.0,1700.0,1700.0,0],["2019-08-13",1700.0,1700.0,1700.0,1700.0,0],["2019-08-14",1700.0,1700.0,1700.0,1700.0,0],["2019-08-15",1700.0,1700.0,1700.0,1700.0,0],["2019-08-16",1700.0,1700.0,1700.0,1700.0,0],["2019-08-19",1500.0,1500.0,1500.0,1500.0,100],["2019-08-20",1700.0,1700.0,1700.0,1700.0,100],["2019-08-21",1700.0,1700.0,1700.0,1700.0,0],["2019-08-22",1700.0,1700.0,1700.0,1700.0,0],["2019-08-23",1700.0,1700.0,1700.0,1700.0,700],["2019-08-26",1700.0,1700.0,1700.0,1700.0,0],["2019-08-27",1700.0,1700.0,1700.0,1700.0,0],["2019-08-28",1500.0,1900.0,1500.0,1900.0,2000],["2019-08-29",1600.0,1600.0,1600.0,1600.0,1000],["2019-08-30",1800.0,1800.0,1500.0,1500.0,5200],["2019-09-03",1500.0,1500.0,1500.0,1500.0,0],["2019-09-04",1500.0,1500.0,1500.0,1500.0,0],["2019-09-05",1500.0,1500.0,1500.0,1500.0,0],["2019-09-06",1500.0,1500.0,1500.0,1500.0,0],["2019-09-09",1500.0,1500.0,1500.0,1500.0,0],["2019-09-10",1500.0,1500.0,1500.0,1500.0,0],["2019-09-11",1500.0,1500.0,1500.0,1500.0,0],["2019-09-12",1500.0,1500.0,1500.0,1500.0,0],["2019-09-13",1500.0,1500.0,1500.0,1500.0,200],["2019-09-16",1400.0,1500.0,1300.0,1500.0,19000],["2019-09-17",1600.0,1600.0,1600.0,1600.0,100],["2019-09-18",1600.0,1600.0,1600.0,1600.0,0],["2019-09-19",1600.0,1600.0,1600.0,1600.0,0],["2019-09-20",1600.0,1600.0,1600.0,1600.0,0],["2019-09-23",1600.0,1600.0,1600.0,1600.0,0],["2019-09-24",1600.0,1600.0,1600.0,1600.0,0],["2019-09-25",1500.0,1500.0,1500.0,1500.0,500],["2019-09-26",1400.0,1400.0,1300.0,1300.0,5100],["2019-09-27",1400.0,1400.0,1400.0,1400.0,4600],["2019-09-30",1400.0,1400.0,1400.0,1400.0,0],["2019-10-01",1400.0,1400.0,1400.0,1400.0,0],["2019-10-02",1400.0,1400.0,1400.0,1400.0,0],["2019-10-03",1400.0,1400.0,1400.0,1400.0,0],["2019-10-04",1400.0,1400.0,1400.0,1400.0,0],["2019-10-07",1400.0,1400.0,1400.0,1400.0,0],["2019-10-08",1400.0,1400.0,1400.0,1400.0,0],["2019-10-09",1400.0,1400.0,1400.0,1400.0,0],["2019-10-10",1400.0,1400.0,1400.0,1400.0,0],["2019-10-11",1400.0,1400.0,1400.0,1400.0,0],["2019-10-14",1400.0,1400.0,1400.0,1400.0,0],["2019-10-15",1400.0,1400.0,1400.0,1400.0,0],["2019-10-16",1400.0,1400.0,1400.0,1400.0,0],["2019-10-17",1400.0,1400.0,1400.0,1400.0,0],["2019-10-18",1400.0,1400.0,1400.0,1400.0,0],["2019-10-21",1400.0,1400.0,1400.0,1400.0,0],["2019-10-22",1400.0,1400.0,1400.0,1400.0,0],["2019-10-23",1400.0,1400.0,1400.0,1400.0,0],["2019-10-24",1400.0,1400.0,1400.0,1400.0,0],["2019-10-25",1400.0,1400.0,1400.0,1400.0,300],["2019-10-28",1400.0,1400.0,1400.0,1400.0,0],["2019-10-29",1400.0,1400.0,1400.0,1400.0,0],["2019-10-30",1400.0,1400.0,1400.0,1400.0,0],["2019-10-31",1400.0,1400.0,1400.0,1400.0,0],["2019-11-01",1400.0,1400.0,1400.0,1400.0,0],["2019-11-04",1400.0,1400.0,1400.0,1400.0,0],["2019-11-05",1400.0,1400.0,1400.0,1400.0,0],["2019-11-06",1400.0,1400.0,1400.0,1400.0,0],["2019-11-07",1400.0,1400.0,1400.0,1400.0,0],["2019-11-08",1500.0,1500.0,1500.0,1500.0,100],["2019-11-11",1500.0,1500.0,1500.0,1500.0,0],["2019-11-12",1500.0,1500.0,1500.0,1500.0,0],["2019-11-13",1500.0,1500.0,1500.0,1500.0,0],["2019-11-14",1500.0,1500.0,1500.0,1500.0,0],["2019-11-15",1500.0,1500.0,1500.0,1500.0,0],["2019-11-18",1500.0,1500.0,1500.0,1500.0,0],["2019-11-19",1500.0,1500.0,1500.0,1500.0,0],["2019-11-20",1500.0,1500.0,1500.0,1500.0,0],["2019-11-21",1500.0,1500.0,1500.0,1500.0,0],["2019-11-22",1500.0,1500.0,1500.0,1500.0,0],["2019-11-25",1500.0,1500.0,1500.0,1500.0,0],["2019-11-26",1500.0,1500.0,1500.0,1500.0,0],["2019-11-27",1500.0,1500.0,1500.0,1500.0,0],["2019-11-28",1500.0,1500.0,1500.0,1500.0,0],["2019-11-29",1500.0,1500.0,1500.0,1500.0,0],["2019-12-02",1500.0,1500.0,1500.0,1500.0,0],["2019-12-03",1500.0,1500.0,1500.0,1500.0,0],["2019-12-04",1500.0,1500.0,1500.0,1500.0,0],["2019-12-05",1500.0,1500.0,1500.0,1500.0,0],["2019-12-06",1500.0,1500.0,1500.0,1500.0,0],["2019-12-09",1500.0,1500.0,1500.0,1500.0,0],["2019-12-10",1500.0,1500.0,1500.0,1500.0,0],["2019-12-11",1500.0,1500.0,1500.0,1500.0,0],["2019-12-12",1500.0,1500.0,1500.0,1500.0,0],["2019-12-13",1500.0,1500.0,1500.0,1500.0,0],["2019-12-16",1500.0,1500.0,1500.0,1500.0,0],["2019-12-17",1500.0,1500.0,1500.0,1500.0,0],["2019-12-18",1500.0,1500.0,1500.0,1500.0,0],["2019-12-19",1500.0,1500.0,1500.0,1500.0,0],["2019-12-20",1500.0,1500.0,1500.0,1500.0,0],["2019-12-23",1500.0,1500.0,1500.0,1500.0,0],["2019-12-24",1500.0,1500.0,1500.0,1500.0,0],["2019-12-25",1500.0,1500.0,1500.0,1500.0,0],["2019-12-26",1500.0,1500.0,1500.0,1500.0,0],["2019-12-27",1500.0,1500.0,1500.0,1500.0,0],["2019-12-30",1500.0,1500.0,1500.0,1500.0,0],["2019-12-31",1500.0,1500.0,1500.0,1500.0,0],["2020-01-02",1500.0,1500.0,1500.0,1500.0,0],["2020-01-03",1500.0,1500.0,1500.0,1500.0,0],["2020-01-06",1500.0,1500.0,1500.0,1500.0,0],["2020-01-07",1500.0,1500.0,1500.0,1500.0,0],["2020-01-08",1500.0,1500.0,1500.0,1500.0,0],["2020-01-09",1500.0,1500.0,1500.0,1500.0,0],["2020-01-10",1500.0,1500.0,1500.0,1500.0,0],["2020-01-13",1500.0,1500.0,1500.0,1500.0,0],["2020-01-14",1500.0,1500.0,1500.0,1500.0,0],["2020-01-15",1500.0,1500.0,1500.0,1500.0,0],["2020-01-16",1500.0,1500.0,1500.0,1500.0,0],["2020-01-17",1500.0,1500.0,1500.0,1500.0,0],["2020-01-20",1500.0,1500.0,1500.0,1500.0,0],["2020-01-21",1500.0,1500.0,1500.0,1500.0,0],["2020-01-22",1500.0,1500.0,1500.0,1500.0,0],["2020-01-30",1500.0,1500.0,1500.0,1500.0,0],["2020-01-31",1500.0,1500.0,1500.0,1500.0,0],["2020-02-03",1500.0,1500.0,1500.0,1500.0,0],["2020-02-04",1500.0,1500.0,1500.0,1500.0,0],["2020-02-05",1500.0,1500.0,1500.0,1500.0,0],["2020-02-06",1500.0,1500.0,1500.0,1500.0,0],["2020-02-07",1500.0,1500.0,1500.0,1500.0,0],["2020-02-10",1500.0,1500.0,1500.0,1500.0,0],["2020-02-11",1500.0,1500.0,1500.0,1500.0,0],["2020-02-12",1500.0,1500.0,1500.0,1500.0,0],["2020-02-13",1500.0,1500.0,1500.0,1500.0,0],["2020-02-14",1500.0,1500.0,1500.0,1500.0,0],["2020-02-17",1500.0,1500.0,1500.0,1500.0,0],["2020-02-18",1500.0,1500.0,1500.0,1500.0,0],["2020-02-19",1500.0,1500.0,1500.0,1500.0,0],["2020-02-20",1500.0,1500.0,1500.0,1500.0,0],["2020-02-21",1500.0,1500.0,1500.0,1500.0,0],["2020-02-24",1500.0,1500.0,1500.0,1500.0,0],["2020-02-25",1500.0,1500.0,1500.0,1500.0,0],["2020-02-26",1500.0,1500.0,1500.0,1500.0,0],["2020-02-27",1500.0,1500.0,1500.0,1500.0,0],["2020-02-28",1500.0,1500.0,1500.0,1500.0,0],["2020-03-02",1500.0,1500.0,1500.0,1500.0,0],["2020-03-03",1500.0,1500.0,1500.0,1500.0,0],["2020-03-04",1500.0,1500.0,1500.0,1500.0,0],["2020-03-05",1500.0,1500.0,1500.0,1500.0,0],["2020-03-06",1500.0,1500.0,1500.0,1500.0,0],["2020-03-09",1500.0,1500.0,1500.0,1500.0,0],["2020-03-10",1500.0,1500.0,1500.0,1500.0,0],["2020-03-11",1500.0,1500.0,1500.0,1500.0,0],["2020-03-12",1500.0,1500.0,1500.0,1500.0,0],["2020-03-13",1500.0,1500.0,1500.0,1500.0,0],["2020-03-16",1500.0,1500.0,1500.0,1500.0,0],["2020-03-17",1500.0,1500.0,1500.0,1500.0,0],["2020-03-18",1500.0,1500.0,1500.0,1500.0,0],["2020-03-19",1500.0,1500.0,1500.0,1500.0,0],["2020-03-20",1500.0,1500.0,1500.0,1500.0,0],["2020-03-23",1500.0,1500.0,1500.0,1500.0,0],["2020-03-24",1500.0,1500.0,1500.0,1500.0,0],["2020-03-25",1500.0,1500.0,1500.0,1500.0,0],["2020-03-26",1500.0,1500.0,1500.0,1500.0,0],["2020-03-27",1500.0,1500.0,1500.0,1500.0,0],["2020-03-30",1500.0,1500.0,1500.0,1500.0,0],["2020-03-31",1500.0,1500.0,1500.0,1500.0,0],["2020-04-01",1500.0,1500.0,1500.0,1500.0,0],["2020-04-03",1300.0,1300.0,1300.0,1300.0,100],["2020-04-06",1300.0,1300.0,1300.0,1300.0,0],["2020-04-07",1300.0,1300.0,1300.0,1300.0,0],["2020-04-08",1300.0,1300.0,1300.0,1300.0,0],["2020-04-09",1300.0,1300.0,1300.0,1300.0,0],["2020-04-10",1300.0,1300.0,1300.0,1300.0,0],["2020-04-13",1300.0,1300.0,1300.0,1300.0,0],["2020-04-14",1300.0,1300.0,1300.0,1300.0,0],["2020-04-15",1300.0,1300.0,1300.0,1300.0,0],["2020-04-16",1300.0,1300.0,1300.0,1300.0,0],["2020-04-17",1300.0,1300.0,1300.0,1300.0,0],["2020-04-20",1300.0,1300.0,1300.0,1300.0,0],["2020-04-21",1300.0,1300.0,1300.0,1300.0,0],["2020-04-22",1300.0,1300.0,1300.0,1300.0,0],["2020-04-23",1300.0,1300.0,1300.0,1300.0,0],["2020-04-24",1300.0,1300.0,1300.0,1300.0,0],["2020-04-27",1300.0,1300.0,1300.0,1300.0,0],["2020-04-28",1300.0,1300.0,1300.0,1300.0,0],["2020-04-29",1300.0,1300.0,1300.0,1300.0,0],["2020-05-04",1300.0,1300.0,1300.0,1300.0,0],["2020-05-05",1300.0,1300.0,1300.0,1300.0,0],["2020-05-06",1300.0,1300.0,1300.0,1300.0,0],["2020-05-07",1300.0,1300.0,1300.0,1300.0,0],["2020-05-08",1300.0,1300.0,1300.0,1300.0,0],["2020-05-11",1300.0,1300.0,1300.0,1300.0,0],["2020-05-12",1300.0,1300.0,1300.0,1300.0,0],["2020-05-13",1300.0,1300.0,1300.0,1300.0,0],["2020-05-14",1300.0,1300.0,1300.0,1300.0,0],["2020-05-15",1300.0,1300.0,1300.0,1300.0,0],["2020-05-18",1300.0,1300.0,1300.0,1300.0,0],["2020-05-19",1300.0,1300.0,1300.0,1300.0,0],["2020-05-20",1300.0,1300.0,1300.0,1300.0,0],["2020-05-21",1300.0,1300.0,1300.0,1300.0,0],["2020-05-22",1300.0,1300.0,1300.0,1300.0,0],["2020-05-25",1300.0,1300.0,1300.0,1300.0,0],["2020-05-26",1300.0,1300.0,1300.0,1300.0,0],["2020-05-27",1300.0,1300.0,1300.0,1300.0,0],["2020-05-28",1300.0,1300.0,1300.0,1300.0,0],["2020-05-29",1300.0,1300.0,1300.0,1300.0,0],["2020-06-01",1300.0,1300.0,1300.0,1300.0,0],["2020-06-02",1300.0,1300.0,1300.0,1300.0,0],["2020-06-03",1300.0,1300.0,1300.0,1300.0,0],["2020-06-04",1300.0,1300.0,1300.0,1300.0,0],["2020-06-05",1300.0,1300.0,1300.0,1300.0,0],["2020-06-08",1300.0,1300.0,1300.0,1300.0,0],["2020-06-09",1300.0,1300.0,1300.0,1300.0,0],["2020-06-10",1300.0,1300.0,1300.0,1300.0,0],["2020-06-11",1300.0,1300.0,1300.0,1300.0,0],["2020-06-12",1300.0,1300.0,1300.0,1300.0,0],["2020-06-15",1300.0,1300.0,1300.0,1300.0,0],["2020-06-16",1300.0,1300.0,1300.0,1300.0,0],["2020-06-17",1300.0,1300.0,1300.0,1300.0,0],["2020-06-18",1300.0,1300.0,1300.0,1300.0,0],["2020-06-19",1300.0,1300.0,1300.0,1300.0,0],["2020-06-22",1300.0,1300.0,1300.0,1300.0,0],["2020-06-23",1300.0,1300.0,1300.0,1300.0,0],["2020-06-24",1300.0,1300.0,1300.0,1300.0,0],["2020-06-25",1300.0,1300.0,1300.0,1300.0,0],["2020-06-26",1400.0,1400.0,1400.0,1400.0,1000],["2020-06-29",1400.0,1400.0,1400.0,1400.0,0],["2020-06-30",1400.0,1400.0,1400.0,1400.0,0],["2020-07-01",1400.0,1400.0,1400.0,1400.0,0],["2020-07-02",1400.0,1400.0,1400.0,1400.0,0],["2020-07-03",1200.0,1200.0,1200.0,1200.0,200],["2020-07-06",1200.0,1200.0,1200.0,1200.0,0],["2020-07-07",1200.0,1200.0,1200.0,1200.0,0],["2020-07-08",1200.0,1200.0,1200.0,1200.0,0],["2020-07-09",1200.0,1200.0,1200.0,1200.0,0],["2020-07-10",1100.0,1100.0,1100.0,1100.0,200],["2020-07-13",1100.0,1100.0,1100.0,1100.0,0],["2020-07-14",1100.0,1100.0,1100.0,1100.0,0],["2020-07-15",1100.0,1100.0,1100.0,1100.0,0],["2020-07-16",1100.0,1100.0,1100.0,1100.0,0],["2020-07-17",1100.0,1100.0,1100.0,1100.0,0],["2020-07-20",1100.0,1100.0,1100.0,1100.0,0],["2020-07-21",1100.0,1100.0,1100.0,1100.0,0],["2020-07-22",1100.0,1100.0,1100.0,1100.0,0],["2020-07-23",1100.0,1100.0,1100.0,1100.0,0],["2020-07-24",1000.0,1000.0,1000.0,1000.0,100],["2020-07-27",1000.0,1000.0,1000.0,1000.0,0],["2020-07-28",1000.0,1000.0,1000.0,1000.0,0],["2020-07-29",1000.0,1000.0,1000.0,1000.0,0],["2020-07-30",1000.0,1000.0,1000.0,1000.0,0],["2020-07-31",1000.0,1000.0,1000.0,1000.0,0],["2020-08-03",1000.0,1000.0,1000.0,1000.0,0],["2020-08-04",1000.0,1000.0,1000.0,1000.0,0],["2020-08-05",1000.0,1000.0,1000.0,1000.0,0],["2020-08-06",1000.0,1000.0,1000.0,1000.0,0],["2020-08-07",900.0,1000.0,900.0,1000.0,400],["2020-08-10",900.0,900.0,900.0,900.0,0],["2020-08-11",900.0,900.0,900.0,900.0,0],["2020-08-12",900.0,900.0,900.0,900.0,0],["2020-08-13",900.0,900.0,900.0,900.0,0],["2020-08-14",800.0,800.0,800.0,800.0,200],["2020-08-17",800.0,800.0,800.0,800.0,0],["2020-08-18",800.0,800.0,800.0,800.0,0],["2020-08-19",800.0,800.0,800.0,800.0,0],["2020-08-20",800.0,800.0,800.0,800.0,0],["2020-08-21",800.0,800.0,800.0,800.0,10500],["2020-08-24",800.0,800.0,800.0,800.0,0],["2020-08-25",800.0,800.0,800.0,800.0,0],["2020-08-26",800.0,800.0,800.0,800.0,0],["2020-08-27",800.0,800.0,800.0,800.0,0],["2020-08-28",900.0,900.0,700.0,900.0,19000],["2020-08-31",800.0,800.0,800.0,800.0,0],["2020-09-01",800.0,800.0,800.0,800.0,0],["2020-09-03",800.0,800.0,800.0,800.0,0],["2020-09-04",700.0,900.0,700.0,900.0,200],["2020-09-07",800.0,800.0,800.0,800.0,0],["2020-09-08",800.0,800.0,800.0,800.0,0],["2020-09-09",800.0,800.0,800.0,800.0,0],["2020-09-10",800.0,800.0,800.0,800.0,0],["2020-09-11",900.0,900.0,800.0,800.0,4200],["2020-09-14",900.0,900.0,900.0,900.0,0],["2020-09-15",900.0,900.0,900.0,900.0,0],["2020-09-16",900.0,900.0,900.0,900.0,0],["2020-09-17",900.0,900.0,900.0,900.0,0],["2020-09-18",1000.0,1000.0,1000.0,1000.0,2100],["2020-09-21",1000.0,1000.0,1000.0,1000.0,0],["2020-09-22",1000.0,1000.0,1000.0,1000.0,0],["2020-09-23",1000.0,1000.0,1000.0,1000.0,0],["2020-09-24",1000.0,1000.0,1000.0,1000.0,0],["2020-09-25",1000.0,1100.0,1000.0,1100.0,2400],["2020-09-28",1100.0,1100.0,1100.0,1100.0,0],["2020-09-29",1100.0,1100.0,1100.0,1100.0,0],["2020-09-30",1100.0,1100.0,1100.0,1100.0,0],["2020-10-01",1100.0,1100.0,1100.0,1100.0,0],["2020-10-02",1200.0,1200.0,1200.0,1200.0,400],["2020-10-05",1200.0,1200.0,1200.0,1200.0,0],["2020-10-06",1200.0,1200.0,1200.0,1200.0,0],["2020-10-07",1200.0,1200.0,1200.0,1200.0,0],["2020-10-08",1200.0,1200.0,1200.0,1200.0,0],["2020-10-09",1300.0,1300.0,1300.0,1300.0,100],["2020-10-12",1300.0,1300.0,1300.0,1300.0,0],["2020-10-13",1300.0,1300.0,1300.0,1300.0,0],["2020-10-14",1300.0,1300.0,1300.0,1300.0,0],["2020-10-15",1300.0,1300.0,1300.0,1300.0,0],["2020-10-16",1300.0,1300.0,1200.0,1200.0,72500],["2020-10-19",1200.0,1200.0,1200.0,1200.0,0],["2020-10-20",1200.0,1200.0,1200.0,1200.0,0],["2020-10-21",1200.0,1200.0,1200.0,1200.0,0],["2020-10-22",1200.0,1200.0,1200.0,1200.0,0],["2020-10-23",1100.0,1100.0,1100.0,1100.0,20400],["2020-10-26",1100.0,1100.0,1100.0,1100.0,0],["2020-10-27",1100.0,1100.0,1100.0,1100.0,0],["2020-10-28",1100.0,1100.0,1100.0,1100.0,0],["2020-10-29",1100.0,1100.0,1100.0,1100.0,0],["2020-10-30",1000.0,1000.0,1000.0,1000.0,17100],["2020-11-02",1000.0,1000.0,1000.0,1000.0,0],["2020-11-03",1000.0,1000.0,1000.0,1000.0,0],["2020-11-04",1000.0,1000.0,1000.0,1000.0,0],["2020-11-05",1000.0,1000.0,1000.0,1000.0,0],["2020-11-06",900.0,900.0,900.0,900.0,53500],["2020-11-09",900.0,900.0,900.0,900.0,0],["2020-11-10",900.0,900.0,900.0,900.0,0],["2020-11-11",900.0,900.0,900.0,900.0,0],["2020-11-12",900.0,900.0,900.0,900.0,0],["2020-11-13",1000.0,1000.0,1000.0,1000.0,100],["2020-11-16",1000.0,1000.0,1000.0,1000.0,0],["2020-11-17",1000.0,1000.0,1000.0,1000.0,0],["2020-11-18",1000.0,1000.0,1000.0,1000.0,0],["2020-11-19",1000.0,1000.0,1000.0,1000.0,0],["2020-11-20",1000.0,1100.0,900.0,1100.0,20600],["2020-11-23",1000.0,1000.0,1000.0,1000.0,0],["2020-11-24",1000.0,1000.0,1000.0,1000.0,0],["2020-11-25",1000.0,1000.0,1000.0,1000.0,0],["2020-11-26",1000.0,1000.0,1000.0,1000.0,0],["2020-11-27",1100.0,1100.0,1100.0,1100.0,4700],["2020-11-30",1100.0,1100.0,1100.0,1100.0,0],["2020-12-01",1100.0,1100.0,1100.0,1100.0,0],["2020-12-02",1100.0,1100.0,1100.0,1100.0,0],["2020-12-03",1100.0,1100.0,1100.0,1100.0,0],["2020-12-04",1200.0,1200.0,1200.0,1200.0,100],["2020-12-07",1200.0,1200.0,1200.0,1200.0,0],["2020-12-08",1200.0,1200.0,1200.0,1200.0,0],["2020-12-09",1200.0,1200.0,1200.0,1200.0,0],["2020-12-10",1200.0,1200.0,1200.0,1200.0,0],["2020-12-11",1300.0,1300.0,1300.0,1300.0,0],["2020-12-14",1300.0,1300.0,1300.0,1300.0,0],["2020-12-15",1300.0,1300.0,1300.0,1300.0,0],["2020-12-16",1300.0,1300.0,1300.0,1300.0,0],["2020-12-17",1300.0,1300.0,1300.0,1300.0,0],["2020-12-18",1400.0,1400.0,1400.0,1400.0,100],["2020-12-21",1400.0,1400.0,1400.0,1400.0,0],["2020-12-22",1400.0,1400.0,1400.0,1400.0,0],["2020-12-23",1400.0,1400.0,1400.0,1400.0,0],["2020-12-24",1400.0,1400.0,1400.0,1400.0,0],["2020-12-25",1600.0,1600.0,1600.0,1600.0,200],["2020-12-28",1600.0,1600.0,1600.0,1600.0,0],["2020-12-29",1600.0,1600.0,1600.0,1600.0,0],["2020-12-30",1600.0,1600.0,1600.0,1600.0,0],["2020-12-31",1600.0,1600.0,1600.0,1600.0,0],["2021-01-04",1600.0,1600.0,1600.0,1600.0,0],["2021-01-05",1600.0,1600.0,1600.0,1600.0,0],["2021-01-06",1600.0,1600.0,1600.0,1600.0,0],["2021-01-07",1600.0,1600.0,1600.0,1600.0,0],["2021-01-08",1800.0,1800.0,1700.0,1800.0,3400],["2021-01-11",1800.0,1800.0,1800.0,1800.0,0],["2021-01-12",1800.0,1800.0,1800.0,1800.0,0],["2021-01-13",1800.0,1800.0,1800.0,1800.0,0],["2021-01-14",1800.0,1800.0,1800.0,1800.0,0],["2021-01-15",2000.0,2000.0,1900.0,2000.0,8900],["2021-01-18",2000.0,2000.0,2000.0,2000.0,0],["2021-01-19",2000.0,2000.0,2000.0,2000.0,0],["2021-01-20",2000.0,2000.0,2000.0,2000.0,0],["2021-01-21",2000.0,2000.0,2000.0,2000.0,0],["2021-01-22",2300.0,2300.0,1700.0,2200.0,23800],["2021-01-25",2100.0,2100.0,2100.0,2100.0,0],["2021-01-26",2100.0,2100.0,2100.0,2100.0,0],["2021-01-27",2100.0,2100.0,2100.0,2100.0,0],["2021-01-28",2100.0,2100.0,2100.0,2100.0,0],["2021-01-29",2400.0,2400.0,1800.0,2000.0,2400],["2021-02-01",2000.0,2000.0,2000.0,2000.0,0],["2021-02-02",2000.0,2000.0,2000.0,2000.0,0],["2021-02-03",2000.0,2000.0,2000.0,2000.0,0],["2021-02-04",2000.0,2000.0,2000.0,2000.0,0],["2021-02-05",1700.0,2200.0,1700.0,2000.0,12300],["2021-02-08",1700.0,1700.0,1700.0,1700.0,0],["2021-02-09",1700.0,1700.0,1700.0,1700.0,0],["2021-02-17",1700.0,1700.0,1700.0,1700.0,0],["2021-02-18",1700.0,1700.0,1700.0,1700.0,0],["2021-02-19",1700.0,1900.0,1700.0,1900.0,4500],["2021-02-22",1900.0,1900.0,1900.0,1900.0,0],["2021-02-23",1900.0,1900.0,1900.0,1900.0,0],["2021-02-24",1900.0,1900.0,1900.0,1900.0,0],["2021-02-25",1900.0,1900.0,1900.0,1900.0,0],["2021-02-26",2000.0,2000.0,2000.0,2000.0,4100],["2021-03-01",2000.0,2000.0,2000.0,2000.0,0],["2021-03-02",2000.0,2000.0,2000.0,2000.0,0],["2021-03-03",2000.0,2000.0,2000.0,2000.0,0],["2021-03-04",2000.0,2000.0,2000.0,2000.0,0],["2021-03-05",1900.0,2100.0,1800.0,1900.0,9100],["2021-03-08",1900.0,1900.0,1900.0,1900.0,0],["2021-03-09",1900.0,1900.0,1900.0,1900.0,0],["2021-03-10",1900.0,1900.0,1900.0,1900.0,0],["2021-03-11",1900.0,1900.0,1900.0,1900.0,0],["2021-03-12",2100.0,2100.0,1900.0,1900.0,400],["2021-03-15",2000.0,2000.0,2000.0,2000.0,0],["2021-03-16",2000.0,2000.0,2000.0,2000.0,0],["2021-03-17",2000.0,2000.0,2000.0,2000.0,0],["2021-03-18",2000.0,2000.0,2000.0,2000.0,0],["2021-03-19",2000.0,2000.0,2000.0,2000.0,0],["2021-03-22",2000.0,2000.0,2000.0,2000.0,0],["2021-03-23",2000.0,2000.0,2000.0,2000.0,0],["2021-03-24",2000.0,2000.0,2000.0,2000.0,0],["2021-03-25",2000.0,2000.0,2000.0,2000.0,0],["2021-03-26",2000.0,2200.0,1800.0,2000.0,14200],["2021-03-29",2000.0,2000.0,2000.0,2000.0,0],["2021-03-30",2000.0,2000.0,2000.0,2000.0,0],["2021-03-31",2000.0,2000.0,2000.0,2000.0,0],["2021-04-01",2000.0,2000.0,2000.0,2000.0,0],["2021-04-02",1800.0,1900.0,1700.0,1700.0,27200],["2021-04-05",1700.0,1700.0,1700.0,1700.0,0],["2021-04-06",1700.0,1700.0,1700.0,1700.0,0],["2021-04-07",1700.0,1700.0,1700.0,1700.0,0],["2021-04-08",1700.0,1700.0,1700.0,1700.0,0],["2021-04-09",1600.0,1900.0,1600.0,1900.0,35200],["2021-04-12",1800.0,1800.0,1800.0,1800.0,0],["2021-04-13",1800.0,1800.0,1800.0,1800.0,0],["2021-04-14",1800.0,1800.0,1800.0,1800.0,0],["2021-04-15",1800.0,1800.0,1800.0,1800.0,0],["2021-04-16",2000.0,2000.0,1900.0,2000.0,38200],["2021-04-19",2000.0,2000.0,2000.0,2000.0,0],["2021-04-20",2000.0,2000.0,2000.0,2000.0,0],["2021-04-22",2000.0,2000.0,2000.0,2000.0,0],["2021-04-23",2200.0,2300.0,2200.0,2300.0,96600],["2021-04-26",2300.0,2300.0,2300.0,2300.0,0],["2021-04-27",2300.0,2300.0,2300.0,2300.0,0],["2021-04-28",2300.0,2300.0,2300.0,2300.0,0],["2021-04-29",2300.0,2300.0,2300.0,2300.0,0],["2021-05-04",2300.0,2300.0,2300.0,2300.0,0],["2021-05-05",2300.0,2300.0,2300.0,2300.0,0],["2021-05-06",2300.0,2300.0,2300.0,2300.0,0],["2021-05-07",2400.0,2600.0,2400.0,2600.0,59400],["2021-05-10",2500.0,2500.0,2500.0,2500.0,0],["2021-05-11",2500.0,2500.0,2500.0,2500.0,0],["2021-05-12",2500.0,2500.0,2500.0,2500.0,0],["2021-05-13",2500.0,2500.0,2500.0,2500.0,0],["2021-05-14",2700.0,2700.0,2400.0,2400.0,25500],["2021-05-17",2500.0,2500.0,2500.0,2500.0,0],["2021-05-18",2500.0,2500.0,2500.0,2500.0,0],["2021-05-19",2500.0,2500.0,2500.0,2500.0,0],["2021-05-20",2500.0,2500.0,2500.0,2500.0,0],["2021-05-21",2600.0,2600.0,2400.0,2500.0,23500],["2021-05-24",2500.0,2500.0,2500.0,2500.0,0],["2021-05-25",2500.0,2500.0,2500.0,2500.0,0],["2021-05-26",2500.0,2500.0,2500.0,2500.0,0],["2021-05-27",2500.0,2500.0,2500.0,2500.0,0],["2021-05-28",2600.0,2700.0,2500.0,2600.0,42300],["2021-05-31",2600.0,2600.0,2600.0,2600.0,0],["2021-06-01",2600.0,2600.0,2600.0,2600.0,0],["2021-06-02",2600.0,2600.0,2600.0,2600.0,0],["2021-06-03",2600.0,2600.0,2600.0,2600.0,0],["2021-06-04",2700.0,2700.0,2300.0,2500.0,50600],["2021-06-07",2400.0,2400.0,2400.0,2400.0,0],["2021-06-08",2400.0,2400.0,2400.0,2400.0,0],["2021-06-09",2400.0,2400.0,2400.0,2400.0,0],["2021-06-10",2400.0,2400.0,2400.0,2400.0,0],["2021-06-11",2200.0,2300.0,2200.0,2300.0,40700],["2021-06-14",2300.0,2300.0,2300.0,2300.0,0],["2021-06-15",2300.0,2300.0,2300.0,2300.0,0],["2021-06-16",2300.0,2300.0,2300.0,2300.0,0],["2021-06-17",2300.0,2300.0,2300.0,2300.0,0],["2021-06-18",2100.0,2300.0,2000.0,2000.0,45100],["2021-06-21",2100.0,2100.0,2100.0,2100.0,0],["2021-06-22",2100.0,2100.0,2100.0,2100.0,0],["2021-06-23",2100.0,2100.0,2100.0,2100.0,0],["2021-06-24",2100.0,2100.0,2100.0,2100.0,0],["2021-06-25",2200.0,2300.0,2100.0,2300.0,4000],["2021-06-28",2200.0,2200.0,2200.0,2200.0,0],["2021-06-29",2200.0,2200.0,2200.0,2200.0,0],["2021-06-30",2200.0,2200.0,2200.0,2200.0,0],["2021-07-01",2200.0,2200.0,2200.0,2200.0,0],["2021-07-02",2200.0,2400.0,2200.0,2400.0,3500],["2021-07-05",2300.0,2300.0,2300.0,2300.0,0],["2021-07-06",2300.0,2300.0,2300.0,2300.0,0],["2021-07-07",2300.0,2300.0,2300.0,2300.0,0],["2021-07-08",2300.0,2300.0,2300.0,2300.0,0],["2021-07-09",2100.0,2100.0,2100.0,2100.0,4200],["2021-07-12",2100.0,2100.0,2100.0,2100.0,0],["2021-07-13",2100.0,2100.0,2100.0,2100.0,0],["2021-07-14",2100.0,2100.0,2100.0,2100.0,0],["2021-07-15",2100.0,2100.0,2100.0,2100.0,0],["2021-07-16",2100.0,2100.0,1800.0,2100.0,13000],["2021-07-19",1900.0,1900.0,1900.0,1900.0,0],["2021-07-20",1900.0,1900.0,1900.0,1900.0,0],["2021-07-21",1900.0,1900.0,1900.0,1900.0,0],["2021-07-22",1900.0,1900.0,1900.0,1900.0,0],["2021-07-23",2000.0,2100.0,2000.0,2100.0,28800],["2021-07-26",2100.0,2100.0,2100.0,2100.0,0],["2021-07-27",2100.0,2100.0,2100.0,2100.0,0],["2021-07-28",2100.0,2100.0,2100.0,2100.0,0],["2021-07-29",2100.0,2100.0,2100.0,2100.0,0],["2021-07-30",2400.0,2400.0,2100.0,2400.0,42100],["2021-08-02",2400.0,2400.0,2400.0,2400.0,0],["2021-08-03",2400.0,2400.0,2400.0,2400.0,0],["2021-08-04",2400.0,2400.0,2400.0,2400.0,0],["2021-08-05",2400.0,2400.0,2400.0,2400.0,0],["2021-08-06",2700.0,2700.0,2700.0,2700.0,34800],["2021-08-09",2700.0,2700.0,2700.0,2700.0,0],["2021-08-10",2700.0,2700.0,2700.0,2700.0,0],["2021-08-11",2700.0,2700.0,2700.0,2700.0,0],["2021-08-12",2700.0,2700.0,2700.0,2700.0,0],["2021-08-13",3100.0,3100.0,3100.0,3100.0,5700],["2021-08-16",3100.0,3100.0,3100.0,3100.0,0],["2021-08-17",3100.0,3100.0,3100.0,3100.0,0],["2021-08-18",3100.0,3100.0,3100.0,3100.0,0],["2021-08-19",3100.0,3100.0,3100.0,3100.0,0],["2021-08-20",3500.0,3500.0,3500.0,3500.0,4700],["2021-08-23",3500.0,3500.0,3500.0,3500.0,0],["2021-08-24",3500.0,3500.0,3500.0,3500.0,0],["2021-08-25",3500.0,3500.0,3500.0,3500.0,0],["2021-08-26",3500.0,3500.0,3500.0,3500.0,0],["2021-08-27",4000.0,4000.0,4000.0,4000.0,33400],["2021-08-30",4000.0,4000.0,4000.0,4000.0,0],["2021-08-31",4000.0,4000.0,4000.0,4000.0,0],["2021-09-01",4000.0,4000.0,4000.0,4000.0,0],["2021-09-06",4000.0,4000.0,4000.0,4000.0,0],["2021-09-07",4000.0,4000.0,4000.0,4000.0,0],["2021-09-08",4000.0,4000.0,4000.0,4000.0,0],["2021-09-09",4000.0,4000.0,4000.0,4000.0,0],["2021-09-10",3900.0,4600.0,3900.0,4600.0,65100],["2021-09-13",4600.0,4600.0,4600.0,4600.0,0],["2021-09-14",4600.0,4600.0,4600.0,4600.0,0],["2021-09-15",4600.0,4600.0,4600.0,4600.0,0],["2021-09-16",4600.0,4600.0,4600.0,4600.0,0],["2021-09-17",5200.0,5200.0,5000.0,5200.0,64600],["2021-09-20",5100.0,5100.0,5100.0,5100.0,0],["2021-09-21",5100.0,5100.0,5100.0,5100.0,0],["2021-09-22",5100.0,5100.0,5100.0,5100.0,0],["2021-09-23",5100.0,5100.0,5100.0,5100.0,0],["2021-09-24",4600.0,4600.0,4400.0,4400.0,33900],["2021-09-27",4500.0,4500.0,4500.0,4500.0,0],["2021-09-28",4500.0,4500.0,4500.0,4500.0,0],["2021-09-29",4500.0,4500.0,4500.0,4500.0,0],["2021-09-30",4500.0,4500.0,4500.0,4500.0,0],["2021-10-01",5100.0,5100.0,3900.0,3900.0,54990],["2021-10-04",4100.0,4100.0,4100.0,4100.0,0],["2021-10-05",4100.0,4100.0,4100.0,4100.0,0],["2021-10-06",4100.0,4100.0,4100.0,4100.0,0],["2021-10-07",4100.0,4100.0,4100.0,4100.0,0],["2021-10-08",4600.0,4600.0,4100.0,4400.0,6700],["2021-10-11",4100.0,4100.0,4100.0,4100.0,0],["2021-10-12",4100.0,4100.0,4100.0,4100.0,0],["2021-10-13",4100.0,4100.0,4100.0,4100.0,0],["2021-10-14",4100.0,4100.0,4100.0,4100.0,0],["2021-10-15",4500.0,4500.0,3500.0,4100.0,14700],["2021-10-18",3800.0,3800.0,3800.0,3800.0,0],["2021-10-19",3800.0,3800.0,3800.0,3800.0,0],["2021-10-20",3800.0,3800.0,3800.0,3800.0,0],["2021-10-21",3800.0,3800.0,3800.0,3800.0,0],["2021-10-22",3400.0,4100.0,3300.0,4100.0,2700],["2021-10-25",4000.0,4000.0,4000.0,4000.0,0],["2021-10-26",4000.0,4000.0,4000.0,4000.0,0],["2021-10-27",4000.0,4000.0,4000.0,4000.0,0],["2021-10-28",4000.0,4000.0,4000.0,4000.0,0],["2021-10-29",4000.0,4000.0,3400.0,4000.0,37300],["2021-11-01",3900.0,3900.0,3900.0,3900.0,0],["2021-11-02",3900.0,3900.0,3900.0,3900.0,0],["2021-11-03",3900.0,3900.0,3900.0,3900.0,0],["2021-11-04",3900.0,3900.0,3900.0,3900.0,0],["2021-11-05",4200.0,4400.0,4000.0,4400.0,43500],["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",4100.0,4800.0,3800.0,4800.0,16985555],["2021-11-15",4700.0,4700.0,4700.0,4700.0,0],["2021-11-16",4700.0,4700.0,4700.0,4700.0,0],["2021-11-17",4700.0,4700.0,4700.0,4700.0,0],["2021-11-18",4700.0,4700.0,4700.0,4700.0,0],["2021-11-19",5300.0,5400.0,5300.0,5400.0,179100],["2021-11-22",5400.0,5400.0,5400.0,5400.0,0],["2021-11-23",5400.0,5400.0,5400.0,5400.0,0],["2021-11-24",5400.0,5400.0,5400.0,5400.0,0],["2021-11-25",5400.0,5400.0,5400.0,5400.0,0],["2021-11-26",6200.0,6200.0,6200.0,6200.0,204400],["2021-11-29",6200.0,6200.0,6200.0,6200.0,0],["2021-11-30",6200.0,6200.0,6200.0,6200.0,0],["2021-12-01",6200.0,6200.0,6200.0,6200.0,0],["2021-12-02",6200.0,6200.0,6200.0,6200.0,0],["2021-12-03",7100.0,7100.0,7100.0,7100.0,1429100],["2021-12-06",7100.0,7100.0,7100.0,7100.0,0],["2021-12-07",7100.0,7100.0,7100.0,7100.0,0],["2021-12-08",7100.0,7100.0,7100.0,7100.0,0],["2021-12-09",7100.0,7100.0,7100.0,7100.0,0],["2021-12-10",8100.0,8100.0,8100.0,8100.0,1752602],["2021-12-13",8100.0,8100.0,8100.0,8100.0,0],["2021-12-14",8100.0,8100.0,8100.0,8100.0,0],["2021-12-15",8100.0,8100.0,8100.0,8100.0,0],["2021-12-16",8100.0,8100.0,8100.0,8100.0,0],["2021-12-17",9300.0,9300.0,8100.0,8500.0,348800],["2021-12-20",8800.0,8800.0,8800.0,8800.0,0],["2021-12-21",8800.0,8800.0,8800.0,8800.0,0],["2021-12-22",8800.0,8800.0,8800.0,8800.0,0],["2021-12-23",8800.0,8800.0,8800.0,8800.0,0],["2021-12-24",8800.0,8800.0,7500.0,8100.0,130900],["2021-12-27",8300.0,8300.0,8300.0,8300.0,0],["2021-12-28",8300.0,8300.0,8300.0,8300.0,0],["2021-12-29",8300.0,8300.0,8300.0,8300.0,0],["2021-12-30",8300.0,8300.0,8300.0,8300.0,0],["2021-12-31",8200.0,9100.0,8200.0,9100.0,250100],["2022-01-04",8800.0,8800.0,8800.0,8800.0,0],["2022-01-05",8800.0,8800.0,8800.0,8800.0,0],["2022-01-06",8800.0,8800.0,8800.0,8800.0,0],["2022-01-07",9200.0,9200.0,7500.0,7700.0,63000],["2022-01-10",8200.0,8200.0,8200.0,8200.0,0],["2022-01-11",8200.0,8200.0,8200.0,8200.0,0],["2022-01-12",8200.0,8200.0,8200.0,8200.0,0],["2022-01-13",8200.0,8200.0,8200.0,8200.0,0],["2022-01-14",7000.0,8000.0,7000.0,7600.0,11900],["2022-01-17",7600.0,7600.0,7600.0,7600.0,0],["2022-01-18",7600.0,7600.0,7600.0,7600.0,0],["2022-01-19",7600.0,7600.0,7600.0,7600.0,0],["2022-01-20",7600.0,7600.0,7600.0,7600.0,0],["2022-01-21",6500.0,8200.0,6500.0,7800.0,3200],["2022-01-24",7300.0,7300.0,7300.0,7300.0,0],["2022-01-25",7300.0,7300.0,7300.0,7300.0,0],["2022-01-26",7300.0,7300.0,7300.0,7300.0,0],["2022-01-27",7300.0,7300.0,7300.0,7300.0,0],["2022-01-28",8300.0,8300.0,7500.0,7500.0,10900],["2022-02-07",7600.0,7600.0,7600.0,7600.0,0],["2022-02-08",7600.0,7600.0,7600.0,7600.0,0],["2022-02-09",7600.0,7600.0,7600.0,7600.0,0],["2022-02-10",7600.0,7600.0,7600.0,7600.0,0],["2022-02-11",7800.0,7900.0,6900.0,6900.0,58400],["2022-02-14",7200.0,7200.0,7200.0,7200.0,0],["2022-02-15",7200.0,7200.0,7200.0,7200.0,0],["2022-02-16",7200.0,7200.0,7200.0,7200.0,0],["2022-02-17",7200.0,7200.0,7200.0,7200.0,0],["2022-02-18",7200.0,7200.0,6900.0,6900.0,75000],["2022-02-21",7000.0,7000.0,7000.0,7000.0,0],["2022-02-22",7000.0,7000.0,7000.0,7000.0,0],["2022-02-23",7000.0,7000.0,7000.0,7000.0,0],["2022-02-24",7000.0,7000.0,7000.0,7000.0,0],["2022-02-25",7000.0,7000.0,6500.0,6900.0,67000],["2022-02-28",6700.0,6700.0,6700.0,6700.0,0],["2022-03-01",6700.0,6700.0,6700.0,6700.0,0],["2022-03-02",6700.0,6700.0,6700.0,6700.0,0],["2022-03-03",6700.0,6700.0,6700.0,6700.0,0],["2022-03-04",6700.0,6700.0,6500.0,6500.0,10900],["2022-03-07",6600.0,6600.0,6600.0,6600.0,0],["2022-03-08",6600.0,6600.0,6600.0,6600.0,0],["2022-03-09",6600.0,6600.0,6600.0,6600.0,0],["2022-03-10",6600.0,6600.0,6600.0,6600.0,0],["2022-03-11",6300.0,6600.0,6200.0,6300.0,29100],["2022-03-14",6300.0,6300.0,6300.0,6300.0,0],["2022-03-15",6300.0,6300.0,6300.0,6300.0,0],["2022-03-16",6300.0,6300.0,6300.0,6300.0,0],["2022-03-17",6300.0,6300.0,6300.0,6300.0,0],["2022-03-18",6600.0,7000.0,6500.0,6900.0,13200],["2022-03-21",6800.0,6800.0,6800.0,6800.0,0],["2022-03-22",6800.0,6800.0,6800.0,6800.0,0],["2022-03-23",6800.0,6800.0,6800.0,6800.0,0],["2022-03-24",6800.0,6800.0,6800.0,6800.0,0],["2022-03-25",6000.0,7000.0,6000.0,6800.0,38600],["2022-03-28",6800.0,6800.0,6800.0,6800.0,0],["2022-03-29",6800.0,6800.0,6800.0,6800.0,0],["2022-03-30",6800.0,6800.0,6800.0,6800.0,0],["2022-03-31",6800.0,6800.0,6800.0,6800.0,0],["2022-04-01",6700.0,6800.0,6500.0,6500.0,29100],["2022-04-04",6600.0,6600.0,6600.0,6600.0,0],["2022-04-05",6600.0,6600.0,6600.0,6600.0,0],["2022-04-06",6600.0,6600.0,6600.0,6600.0,0],["2022-04-07",6600.0,6600.0,6600.0,6600.0,0],["2022-04-08",6300.0,6500.0,5700.0,6000.0,13200],["2022-04-12",6200.0,6200.0,6200.0,6200.0,0],["2022-04-13",6200.0,6200.0,6200.0,6200.0,0],["2022-04-14",6200.0,6200.0,6200.0,6200.0,0],["2022-04-15",6300.0,6300.0,5900.0,5900.0,7200],["2022-04-18",6000.0,6000.0,6000.0,6000.0,0],["2022-04-19",6000.0,6000.0,6000.0,6000.0,0],["2022-04-20",6000.0,6000.0,6000.0,6000.0,0],["2022-04-21",6000.0,6000.0,6000.0,6000.0,0],["2022-04-22",5700.0,5700.0,5700.0,5700.0,900],["2022-04-25",5700.0,5700.0,5700.0,5700.0,0],["2022-04-26",5700.0,5700.0,5700.0,5700.0,0],["2022-04-27",5700.0,5700.0,5700.0,5700.0,0],["2022-04-28",5700.0,5700.0,5700.0,5700.0,0],["2022-04-29",5700.0,5700.0,5000.0,5500.0,18400],["2022-05-04",5200.0,5200.0,5200.0,5200.0,0],["2022-05-05",5200.0,5200.0,5200.0,5200.0,0],["2022-05-06",5200.0,5200.0,5200.0,5200.0,0],["2022-05-09",5200.0,5200.0,5200.0,5200.0,0],["2022-05-10",5200.0,5200.0,5200.0,5200.0,0],["2022-05-11",5200.0,5200.0,5200.0,5200.0,0],["2022-05-12",5200.0,5200.0,5200.0,5200.0,0],["2022-05-13",4500.0,5000.0,4500.0,5000.0,1431800],["2022-05-16",4800.0,4800.0,4800.0,4800.0,0],["2022-05-17",4800.0,4800.0,4800.0,4800.0,0],["2022-05-18",4800.0,4800.0,4800.0,4800.0,0],["2022-05-19",4800.0,4800.0,4800.0,4800.0,0],["2022-05-20",4900.0,4900.0,4900.0,4900.0,1400],["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",5500.0,5500.0,4900.0,5000.0,3000],["2022-05-30",5000.0,5000.0,5000.0,5000.0,0],["2022-05-31",5000.0,5000.0,5000.0,5000.0,0],["2022-06-01",5000.0,5000.0,5000.0,5000.0,0],["2022-06-02",5000.0,5000.0,5000.0,5000.0,0],["2022-06-03",4300.0,5400.0,4300.0,4900.0,4200],["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",4800.0,4800.0,4800.0,4800.0,0],["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",5000.0,5000.0,4900.0,5000.0,4200],["2022-06-20",5000.0,5000.0,5000.0,5000.0,0],["2022-06-21",5000.0,5000.0,5000.0,5000.0,0],["2022-06-22",5000.0,5000.0,5000.0,5000.0,0],["2022-06-23",5000.0,5000.0,5000.0,5000.0,0],["2022-06-24",4800.0,4900.0,4300.0,4900.0,6600],["2022-06-27",4400.0,4400.0,4400.0,4400.0,0],["2022-06-28",4400.0,4400.0,4400.0,4400.0,0],["2022-06-29",4400.0,4400.0,4400.0,4400.0,0],["2022-06-30",4400.0,4400.0,4400.0,4400.0,0],["2022-07-01",3800.0,4400.0,3800.0,4400.0,16600],["2022-07-04",3800.0,3800.0,3800.0,3800.0,0],["2022-07-05",3800.0,3800.0,3800.0,3800.0,0],["2022-07-06",3800.0,3800.0,3800.0,3800.0,0],["2022-07-07",3800.0,3800.0,3800.0,3800.0,0],["2022-07-08",3900.0,4000.0,3900.0,3900.0,2300],["2022-07-11",4000.0,4000.0,4000.0,4000.0,0],["2022-07-12",4000.0,4000.0,4000.0,4000.0,0],["2022-07-13",4000.0,4000.0,4000.0,4000.0,0],["2022-07-14",4000.0,4000.0,4000.0,4000.0,0],["2022-07-15",4400.0,4600.0,4400.0,4500.0,1300],["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",5000.0,5100.0,4800.0,5100.0,5000],["2022-07-25",5000.0,5000.0,5000.0,5000.0,0],["2022-07-26",5000.0,5000.0,5000.0,5000.0,0],["2022-07-27",5000.0,5000.0,5000.0,5000.0,0],["2022-07-28",5000.0,5000.0,5000.0,5000.0,0],["2022-07-29",5300.0,5300.0,5300.0,5300.0,100],["2022-08-01",5300.0,5300.0,5300.0,5300.0,0],["2022-08-02",5300.0,5300.0,5300.0,5300.0,0],["2022-08-03",5300.0,5300.0,5300.0,5300.0,0],["2022-08-04",5300.0,5300.0,5300.0,5300.0,0],["2022-08-05",5400.0,5600.0,5400.0,5600.0,1700],["2022-08-08",5600.0,5600.0,5600.0,5600.0,0],["2022-08-09",5600.0,5600.0,5600.0,5600.0,0],["2022-08-10",5600.0,5600.0,5600.0,5600.0,0],["2022-08-11",5600.0,5600.0,5600.0,5600.0,0],["2022-08-12",5000.0,6200.0,4800.0,6200.0,3900],["2022-08-15",5500.0,5500.0,5500.0,5500.0,0],["2022-08-16",5500.0,5500.0,5500.0,5500.0,0],["2022-08-17",5500.0,5500.0,5500.0,5500.0,0],["2022-08-18",5500.0,5500.0,5500.0,5500.0,0],["2022-08-19",5900.0,5900.0,5800.0,5800.0,200],["2022-08-22",5900.0,5900.0,5900.0,5900.0,0],["2022-08-23",5900.0,5900.0,5900.0,5900.0,0],["2022-08-24",5900.0,5900.0,5900.0,5900.0,0],["2022-08-25",5900.0,5900.0,5900.0,5900.0,0],["2022-08-26",6000.0,6000.0,5100.0,5900.0,3200],["2022-08-29",5200.0,5200.0,5200.0,5200.0,0],["2022-08-30",5200.0,5200.0,5200.0,5200.0,0],["2022-08-31",5200.0,5200.0,5200.0,5200.0,0],["2022-09-05",5200.0,5200.0,5200.0,5200.0,0],["2022-09-06",5200.0,5200.0,5200.0,5200.0,0],["2022-09-07",5200.0,5200.0,5200.0,5200.0,0],["2022-09-08",5200.0,5200.0,5200.0,5200.0,0],["2022-09-09",4500.0,5000.0,4500.0,5000.0,1600],["2022-09-12",5000.0,5000.0,5000.0,5000.0,0],["2022-09-13",5000.0,5000.0,5000.0,5000.0,0],["2022-09-14",5000.0,5000.0,5000.0,5000.0,0],["2022-09-15",5000.0,5000.0,5000.0,5000.0,0],["2022-09-16",4300.0,4300.0,4300.0,4300.0,900],["2022-09-19",4300.0,4300.0,4300.0,4300.0,0],["2022-09-20",4300.0,4300.0,4300.0,4300.0,0],["2022-09-21",4300.0,4300.0,4300.0,4300.0,0],["2022-09-22",4300.0,4300.0,4300.0,4300.0,0],["2022-09-23",4300.0,4700.0,4300.0,4700.0,300],["2022-09-26",4400.0,4400.0,4400.0,4400.0,0],["2022-09-27",4400.0,4400.0,4400.0,4400.0,0],["2022-09-28",4400.0,4400.0,4400.0,4400.0,0],["2022-09-29",4400.0,4400.0,4400.0,4400.0,0],["2022-09-30",4000.0,4000.0,3800.0,4000.0,2800],["2022-10-03",4000.0,4000.0,4000.0,4000.0,0],["2022-10-04",4000.0,4000.0,4000.0,4000.0,0],["2022-10-05",4000.0,4000.0,4000.0,4000.0,0],["2022-10-06",4000.0,4000.0,4000.0,4000.0,0],["2022-10-07",4000.0,4000.0,4000.0,4000.0,100],["2022-10-10",4000.0,4000.0,4000.0,4000.0,0],["2022-10-11",4000.0,4000.0,4000.0,4000.0,0],["2022-10-12",4000.0,4000.0,4000.0,4000.0,0],["2022-10-13",4000.0,4000.0,4000.0,4000.0,0],["2022-10-14",4000.0,4000.0,4000.0,4000.0,0],["2022-10-17",4000.0,4000.0,4000.0,4000.0,0],["2022-10-18",4000.0,4000.0,4000.0,4000.0,0],["2022-10-19",4000.0,4000.0,4000.0,4000.0,0],["2022-10-20",4000.0,4000.0,4000.0,4000.0,0],["2022-10-21",4000.0,4000.0,4000.0,4000.0,0],["2022-10-24",4000.0,4000.0,4000.0,4000.0,0],["2022-10-25",4000.0,4000.0,4000.0,4000.0,0],["2022-10-26",4000.0,4000.0,4000.0,4000.0,0],["2022-10-27",4000.0,4000.0,4000.0,4000.0,0],["2022-10-28",4000.0,4000.0,4000.0,4000.0,0],["2022-10-31",4000.0,4000.0,4000.0,4000.0,0],["2022-11-01",4000.0,4000.0,4000.0,4000.0,0],["2022-11-02",4000.0,4000.0,4000.0,4000.0,0],["2022-11-03",4000.0,4000.0,4000.0,4000.0,0],["2022-11-04",4000.0,4000.0,4000.0,4000.0,0],["2022-11-07",4000.0,4000.0,4000.0,4000.0,0],["2022-11-08",4000.0,4000.0,4000.0,4000.0,0],["2022-11-09",4000.0,4000.0,4000.0,4000.0,0],["2022-11-10",4000.0,4000.0,4000.0,4000.0,0],["2022-11-11",4000.0,4000.0,4000.0,4000.0,0],["2022-11-14",4000.0,4000.0,4000.0,4000.0,0],["2022-11-15",4000.0,4000.0,4000.0,4000.0,0],["2022-11-16",4000.0,4000.0,4000.0,4000.0,0],["2022-11-17",4000.0,4000.0,4000.0,4000.0,0],["2022-11-18",4000.0,4000.0,4000.0,4000.0,0],["2022-11-21",4000.0,4000.0,4000.0,4000.0,0],["2022-11-22",4000.0,4000.0,4000.0,4000.0,0],["2022-11-23",4000.0,4000.0,4000.0,4000.0,0],["2022-11-24",4000.0,4000.0,4000.0,4000.0,0],["2022-11-25",4000.0,4000.0,4000.0,4000.0,0],["2022-11-28",4000.0,4000.0,4000.0,4000.0,0],["2022-11-29",4000.0,4000.0,4000.0,4000.0,0],["2022-11-30",4000.0,4000.0,4000.0,4000.0,0],["2022-12-01",4000.0,4000.0,4000.0,4000.0,0],["2022-12-02",4000.0,4000.0,4000.0,4000.0,0],["2022-12-05",4000.0,4000.0,4000.0,4000.0,0],["2022-12-06",4000.0,4000.0,4000.0,4000.0,0],["2022-12-07",4000.0,4000.0,4000.0,4000.0,0],["2022-12-08",4000.0,4000.0,4000.0,4000.0,0],["2022-12-09",4600.0,4600.0,3400.0,4400.0,1000],["2022-12-12",3800.0,3800.0,3800.0,3800.0,0],["2022-12-13",3800.0,3800.0,3800.0,3800.0,0],["2022-12-14",3800.0,3800.0,3800.0,3800.0,0],["2022-12-15",3800.0,3800.0,3800.0,3800.0,0],["2022-12-16",4300.0,4300.0,4300.0,4300.0,100],["2022-12-19",4300.0,4300.0,4300.0,4300.0,0],["2022-12-20",4300.0,4300.0,4300.0,4300.0,0],["2022-12-21",4300.0,4300.0,4300.0,4300.0,0],["2022-12-22",4300.0,4300.0,4300.0,4300.0,0],["2022-12-23",4300.0,4300.0,4300.0,4300.0,0],["2022-12-26",4300.0,4300.0,4300.0,4300.0,0],["2022-12-27",4300.0,4300.0,4300.0,4300.0,0],["2022-12-28",4300.0,4300.0,4300.0,4300.0,0],["2022-12-29",4300.0,4300.0,4300.0,4300.0,0],["2022-12-30",4300.0,4300.0,4300.0,4300.0,0],["2023-01-03",4300.0,4300.0,4300.0,4300.0,0],["2023-01-04",4300.0,4300.0,4300.0,4300.0,0],["2023-01-05",4300.0,4300.0,4300.0,4300.0,0],["2023-01-06",4200.0,4200.0,4000.0,4000.0,1408600],["2023-01-09",4000.0,4000.0,4000.0,4000.0,0],["2023-01-10",4000.0,4000.0,4000.0,4000.0,0],["2023-01-11",4000.0,4000.0,4000.0,4000.0,0],["2023-01-12",4000.0,4000.0,4000.0,4000.0,0],["2023-01-13",4500.0,4500.0,4500.0,4500.0,100],["2023-01-16",4500.0,4500.0,4500.0,4500.0,0],["2023-01-17",4500.0,4500.0,4500.0,4500.0,0],["2023-01-18",4500.0,4500.0,4500.0,4500.0,0],["2023-01-19",4500.0,4500.0,4500.0,4500.0,0],["2023-01-27",4500.0,4500.0,4500.0,4500.0,0],["2023-01-30",4500.0,4500.0,4500.0,4500.0,0],["2023-01-31",4500.0,4500.0,4500.0,4500.0,0],["2023-02-01",4500.0,4500.0,4500.0,4500.0,0],["2023-02-02",4500.0,4500.0,4500.0,4500.0,0],["2023-02-03",4000.0,4000.0,4000.0,4000.0,600],["2023-02-06",4000.0,4000.0,4000.0,4000.0,0],["2023-02-07",4000.0,4000.0,4000.0,4000.0,0],["2023-02-08",4000.0,4000.0,4000.0,4000.0,0],["2023-02-09",4000.0,4000.0,4000.0,4000.0,0],["2023-02-10",3800.0,3800.0,3700.0,3700.0,1000],["2023-02-13",3700.0,3700.0,3700.0,3700.0,0],["2023-02-14",3700.0,3700.0,3700.0,3700.0,0],["2023-02-15",3700.0,3700.0,3700.0,3700.0,0],["2023-02-16",3700.0,3700.0,3700.0,3700.0,0],["2023-02-17",3400.0,4000.0,3300.0,4000.0,1500],["2023-02-20",3400.0,3400.0,3400.0,3400.0,0],["2023-02-21",3400.0,3400.0,3400.0,3400.0,0],["2023-02-22",3400.0,3400.0,3400.0,3400.0,0],["2023-02-23",3400.0,3400.0,3400.0,3400.0,0],["2023-02-24",3300.0,3900.0,3300.0,3800.0,1800],["2023-02-27",3500.0,3500.0,3500.0,3500.0,0],["2023-02-28",3500.0,3500.0,3500.0,3500.0,0],["2023-03-01",3500.0,3500.0,3500.0,3500.0,0],["2023-03-02",3500.0,3500.0,3500.0,3500.0,0],["2023-03-03",3000.0,3000.0,3000.0,3000.0,3000],["2023-03-06",3000.0,3000.0,3000.0,3000.0,0],["2023-03-07",3000.0,3000.0,3000.0,3000.0,0],["2023-03-08",3000.0,3000.0,3000.0,3000.0,0],["2023-03-09",3000.0,3000.0,3000.0,3000.0,0],["2023-03-10",2600.0,2600.0,2600.0,2600.0,200],["2023-03-13",2600.0,2600.0,2600.0,2600.0,0],["2023-03-14",2600.0,2600.0,2600.0,2600.0,0],["2023-03-15",2600.0,2600.0,2600.0,2600.0,0],["2023-03-16",2600.0,2600.0,2600.0,2600.0,0],["2023-03-17",2900.0,2900.0,2900.0,2900.0,500],["2023-03-20",2900.0,2900.0,2900.0,2900.0,0],["2023-03-21",2900.0,2900.0,2900.0,2900.0,0],["2023-03-22",2900.0,2900.0,2900.0,2900.0,0],["2023-03-23",2900.0,2900.0,2900.0,2900.0,0],["2023-03-24",3100.0,3100.0,3000.0,3000.0,400],["2023-03-27",3100.0,3100.0,3100.0,3100.0,0],["2023-03-28",3100.0,3100.0,3100.0,3100.0,0],["2023-03-29",3100.0,3100.0,3100.0,3100.0,0],["2023-03-30",3100.0,3100.0,3100.0,3100.0,0],["2023-03-31",2900.0,3400.0,2900.0,3400.0,500],["2023-04-03",3000.0,3000.0,3000.0,3000.0,0],["2023-04-04",3000.0,3000.0,3000.0,3000.0,0],["2023-04-05",3000.0,3000.0,3000.0,3000.0,0],["2023-04-06",3000.0,3000.0,3000.0,3000.0,0],["2023-04-07",3100.0,3400.0,3100.0,3400.0,4772850],["2023-04-10",3200.0,3200.0,3200.0,3200.0,0],["2023-04-11",3200.0,3200.0,3200.0,3200.0,0],["2023-04-12",3200.0,3200.0,3200.0,3200.0,0],["2023-04-13",3200.0,3200.0,3200.0,3200.0,0],["2023-04-14",3400.0,3600.0,3400.0,3600.0,14300],["2023-04-17",3500.0,3500.0,3500.0,3500.0,0],["2023-04-18",3500.0,3500.0,3500.0,3500.0,0],["2023-04-19",3500.0,3500.0,3500.0,3500.0,0],["2023-04-20",3500.0,3500.0,3500.0,3500.0,0],["2023-04-21",3000.0,3800.0,3000.0,3800.0,3100],["2023-04-24",3200.0,3200.0,3200.0,3200.0,0],["2023-04-25",3200.0,3200.0,3200.0,3200.0,0],["2023-04-26",3200.0,3200.0,3200.0,3200.0,0],["2023-04-27",3200.0,3200.0,3200.0,3200.0,0],["2023-04-28",3200.0,3200.0,3200.0,3200.0,0],["2023-05-04",3200.0,3200.0,3200.0,3200.0,0],["2023-05-05",2800.0,3600.0,2800.0,3200.0,2200],["2023-05-08",3200.0,3200.0,3200.0,3200.0,0],["2023-05-09",3200.0,3200.0,3200.0,3200.0,0],["2023-05-10",3200.0,3200.0,3200.0,3200.0,0],["2023-05-11",3200.0,3200.0,3200.0,3200.0,0],["2023-05-12",3000.0,3500.0,3000.0,3400.0,1559998],["2023-05-15",3300.0,3300.0,3300.0,3300.0,0],["2023-05-16",3300.0,3300.0,3300.0,3300.0,0],["2023-05-17",3300.0,3300.0,3300.0,3300.0,0],["2023-05-18",3300.0,3300.0,3300.0,3300.0,0],["2023-05-19",3200.0,3300.0,3200.0,3300.0,1600],["2023-05-22",3300.0,3300.0,3300.0,3300.0,0],["2023-05-23",3300.0,3300.0,3300.0,3300.0,0],["2023-05-24",3300.0,3300.0,3300.0,3300.0,0],["2023-05-25",3300.0,3300.0,3300.0,3300.0,0],["2023-05-26",3200.0,3300.0,3100.0,3300.0,4600],["2023-05-29",3200.0,3200.0,3200.0,3200.0,0],["2023-05-30",3200.0,3200.0,3200.0,3200.0,0],["2023-05-31",3200.0,3200.0,3200.0,3200.0,0],["2023-06-01",3200.0,3200.0,3200.0,3200.0,0],["2023-06-02",3300.0,3600.0,3300.0,3600.0,19200],["2023-06-05",3300.0,3300.0,3300.0,3300.0,0],["2023-06-06",3300.0,3300.0,3300.0,3300.0,0],["2023-06-07",3300.0,3300.0,3300.0,3300.0,0],["2023-06-08",3300.0,3300.0,3300.0,3300.0,0],["2023-06-09",3600.0,3600.0,3600.0,3600.0,100],["2023-06-12",3600.0,3600.0,3600.0,3600.0,0],["2023-06-13",3600.0,3600.0,3600.0,3600.0,0],["2023-06-14",3600.0,3600.0,3600.0,3600.0,0],["2023-06-15",3600.0,3600.0,3600.0,3600.0,0],["2023-06-16",3700.0,3700.0,3600.0,3600.0,4400],["2023-06-19",3700.0,3700.0,3700.0,3700.0,0],["2023-06-20",3700.0,3700.0,3700.0,3700.0,0],["2023-06-21",3700.0,3700.0,3700.0,3700.0,0],["2023-06-22",3700.0,3700.0,3700.0,3700.0,0],["2023-06-23",3200.0,3700.0,3200.0,3400.0,1800],["2023-06-26",3400.0,3400.0,3400.0,3400.0,0],["2023-06-27",3400.0,3400.0,3400.0,3400.0,0],["2023-06-28",3400.0,3400.0,3400.0,3400.0,0],["2023-06-29",3400.0,3400.0,3400.0,3400.0,0],["2023-06-30",3500.0,3500.0,3500.0,3500.0,100],["2023-07-03",3500.0,3500.0,3500.0,3500.0,0],["2023-07-04",3500.0,3500.0,3500.0,3500.0,0],["2023-07-05",3500.0,3500.0,3500.0,3500.0,0],["2023-07-06",3500.0,3500.0,3500.0,3500.0,0],["2023-07-07",3500.0,3800.0,3500.0,3800.0,2300],["2023-07-10",3500.0,3500.0,3500.0,3500.0,0],["2023-07-11",3500.0,3500.0,3500.0,3500.0,0],["2023-07-12",3500.0,3500.0,3500.0,3500.0,0],["2023-07-13",3500.0,3500.0,3500.0,3500.0,0],["2023-07-14",3800.0,3800.0,3500.0,3500.0,2400],["2023-07-17",3600.0,3600.0,3600.0,3600.0,0],["2023-07-18",3600.0,3600.0,3600.0,3600.0,0],["2023-07-19",3600.0,3600.0,3600.0,3600.0,0],["2023-07-20",3600.0,3600.0,3600.0,3600.0,0],["2023-07-21",3700.0,3700.0,3700.0,3700.0,100],["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",3700.0,3800.0,3700.0,3700.0,7600],["2023-07-31",3700.0,3700.0,3700.0,3700.0,0],["2023-08-01",3700.0,3700.0,3700.0,3700.0,0],["2023-08-02",3700.0,3700.0,3700.0,3700.0,0],["2023-08-03",3700.0,3700.0,3700.0,3700.0,0],["2023-08-04",3800.0,4100.0,3800.0,4100.0,3100],["2023-08-07",4100.0,4100.0,4100.0,4100.0,0],["2023-08-08",4100.0,4100.0,4100.0,4100.0,0],["2023-08-09",4100.0,4100.0,4100.0,4100.0,0],["2023-08-10",4100.0,4100.0,4100.0,4100.0,0],["2023-08-11",4100.0,4100.0,3500.0,4000.0,1100],["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",3500.0,4200.0,3500.0,4100.0,1200],["2023-08-21",3600.0,3600.0,3600.0,3600.0,0],["2023-08-22",3600.0,3600.0,3600.0,3600.0,0],["2023-08-23",3600.0,3600.0,3600.0,3600.0,0],["2023-08-24",3600.0,3600.0,3600.0,3600.0,0],["2023-08-25",3500.0,3600.0,3300.0,3600.0,31000],["2023-08-28",3400.0,3400.0,3400.0,3400.0,0],["2023-08-29",3400.0,3400.0,3400.0,3400.0,0],["2023-08-30",3400.0,3400.0,3400.0,3400.0,0],["2023-08-31",3400.0,3400.0,3400.0,3400.0,0],["2023-09-05",3400.0,3400.0,3400.0,3400.0,0],["2023-09-06",3400.0,3400.0,3400.0,3400.0,0],["2023-09-07",3400.0,3400.0,3400.0,3400.0,0],["2023-09-08",3900.0,3900.0,3900.0,3900.0,3100],["2023-09-11",3900.0,3900.0,3900.0,3900.0,0],["2023-09-12",3900.0,3900.0,3900.0,3900.0,0],["2023-09-13",3900.0,3900.0,3900.0,3900.0,0],["2023-09-14",3900.0,3900.0,3900.0,3900.0,0],["2023-09-15",3900.0,4400.0,3900.0,4400.0,4300],["2023-09-18",4400.0,4400.0,4400.0,4400.0,0],["2023-09-19",4400.0,4400.0,4400.0,4400.0,0],["2023-09-20",4400.0,4400.0,4400.0,4400.0,0],["2023-09-21",4400.0,4400.0,4400.0,4400.0,0],["2023-09-22",5000.0,5000.0,4600.0,4600.0,1700],["2023-09-25",4900.0,4900.0,4900.0,4900.0,0],["2023-09-26",4900.0,4900.0,4900.0,4900.0,0],["2023-09-27",4900.0,4900.0,4900.0,4900.0,0],["2023-09-28",4900.0,4900.0,4900.0,4900.0,0],["2023-09-29",4900.0,4900.0,4900.0,4900.0,100],["2023-10-02",4900.0,4900.0,4900.0,4900.0,0],["2023-10-03",4900.0,4900.0,4900.0,4900.0,0],["2023-10-04",4900.0,4900.0,4900.0,4900.0,0],["2023-10-05",4900.0,4900.0,4900.0,4900.0,0],["2023-10-06",5000.0,5200.0,4300.0,5200.0,10400],["2023-10-09",4800.0,4800.0,4800.0,4800.0,0],["2023-10-10",4800.0,4800.0,4800.0,4800.0,0],["2023-10-11",4800.0,4800.0,4800.0,4800.0,0],["2023-10-12",4800.0,4800.0,4800.0,4800.0,0],["2023-10-13",4800.0,5400.0,4200.0,5400.0,10600],["2023-10-16",4300.0,4300.0,4300.0,4300.0,0],["2023-10-17",4300.0,4300.0,4300.0,4300.0,0],["2023-10-18",4300.0,4300.0,4300.0,4300.0,0],["2023-10-19",4300.0,4300.0,4300.0,4300.0,0],["2023-10-20",4300.0,4500.0,4000.0,4500.0,800],["2023-10-23",4200.0,4200.0,4200.0,4200.0,0],["2023-10-24",4200.0,4200.0,4200.0,4200.0,0],["2023-10-25",4200.0,4200.0,4200.0,4200.0,0],["2023-10-26",4200.0,4200.0,4200.0,4200.0,0],["2023-10-27",4100.0,4100.0,3600.0,3600.0,3200],["2023-10-30",3600.0,3600.0,3600.0,3600.0,0],["2023-10-31",3600.0,3600.0,3600.0,3600.0,0],["2023-11-01",3600.0,3600.0,3600.0,3600.0,0],["2023-11-02",3600.0,3600.0,3600.0,3600.0,0],["2023-11-03",3300.0,4000.0,3100.0,4000.0,5900],["2023-11-06",3300.0,3300.0,3300.0,3300.0,0],["2023-11-07",3300.0,3300.0,3300.0,3300.0,0],["2023-11-08",3300.0,3300.0,3300.0,3300.0,0],["2023-11-09",3300.0,3300.0,3300.0,3300.0,0],["2023-11-10",3700.0,3700.0,3700.0,3700.0,500],["2023-11-13",3700.0,3700.0,3700.0,3700.0,0],["2023-11-14",3700.0,3700.0,3700.0,3700.0,0],["2023-11-15",3700.0,3700.0,3700.0,3700.0,0],["2023-11-16",3700.0,3700.0,3700.0,3700.0,0],["2023-11-17",3200.0,3700.0,3200.0,3700.0,2100],["2023-11-20",3400.0,3400.0,3400.0,3400.0,0],["2023-11-21",3400.0,3400.0,3400.0,3400.0,0],["2023-11-22",3400.0,3400.0,3400.0,3400.0,0],["2023-11-23",3400.0,3400.0,3400.0,3400.0,0],["2023-11-24",3400.0,3400.0,3400.0,3400.0,1000],["2023-11-27",3400.0,3400.0,3400.0,3400.0,0],["2023-11-28",3400.0,3400.0,3400.0,3400.0,0],["2023-11-29",3400.0,3400.0,3400.0,3400.0,0],["2023-11-30",3400.0,3400.0,3400.0,3400.0,0],["2023-12-01",3400.0,3400.0,3400.0,3400.0,1000],["2023-12-04",3400.0,3400.0,3400.0,3400.0,0],["2023-12-05",3400.0,3400.0,3400.0,3400.0,0],["2023-12-06",3400.0,3400.0,3400.0,3400.0,0],["2023-12-07",3400.0,3400.0,3400.0,3400.0,0],["2023-12-08",3400.0,3400.0,3400.0,3400.0,0],["2023-12-11",3400.0,3400.0,3400.0,3400.0,0],["2023-12-12",3400.0,3400.0,3400.0,3400.0,0],["2023-12-13",3400.0,3400.0,3400.0,3400.0,0],["2023-12-14",3400.0,3400.0,3400.0,3400.0,0],["2023-12-15",3400.0,3400.0,3400.0,3400.0,0],["2023-12-18",3400.0,3400.0,3400.0,3400.0,0],["2023-12-19",3400.0,3400.0,3400.0,3400.0,0],["2023-12-20",3400.0,3400.0,3400.0,3400.0,0],["2023-12-21",3400.0,3400.0,3400.0,3400.0,0],["2023-12-22",3400.0,3400.0,3400.0,3400.0,0],["2023-12-25",3400.0,3400.0,3400.0,3400.0,0],["2023-12-26",3400.0,3400.0,3400.0,3400.0,0],["2023-12-27",3400.0,3400.0,3400.0,3400.0,0],["2023-12-28",3400.0,3400.0,3400.0,3400.0,0],["2023-12-29",3400.0,3400.0,3400.0,3400.0,0],["2024-01-02",3400.0,3400.0,3400.0,3400.0,0],["2024-01-03",3400.0,3400.0,3400.0,3400.0,0],["2024-01-04",3400.0,3400.0,3400.0,3400.0,0],["2024-01-05",3400.0,3400.0,3400.0,3400.0,0],["2024-01-08",3400.0,3400.0,3400.0,3400.0,0],["2024-01-09",3400.0,3400.0,3400.0,3400.0,0],["2024-01-10",3400.0,3400.0,3400.0,3400.0,0],["2024-01-11",3400.0,3400.0,3400.0,3400.0,0],["2024-01-12",3400.0,3400.0,3400.0,3400.0,0],["2024-01-15",3400.0,3400.0,3400.0,3400.0,0],["2024-01-16",3400.0,3400.0,3400.0,3400.0,0],["2024-01-17",3400.0,3400.0,3400.0,3400.0,0],["2024-01-18",3400.0,3400.0,3400.0,3400.0,0],["2024-01-19",3400.0,3400.0,3400.0,3400.0,0],["2024-01-22",3400.0,3400.0,3400.0,3400.0,0],["2024-01-23",3400.0,3400.0,3400.0,3400.0,0],["2024-01-24",3400.0,3400.0,3400.0,3400.0,0],["2024-01-25",3400.0,3400.0,3400.0,3400.0,0],["2024-01-26",3400.0,3400.0,3400.0,3400.0,0],["2024-01-29",3400.0,3400.0,3400.0,3400.0,0],["2024-01-30",3400.0,3400.0,3400.0,3400.0,0],["2024-01-31",3400.0,3400.0,3400.0,3400.0,0],["2024-02-01",3400.0,3400.0,3400.0,3400.0,0],["2024-02-02",3400.0,3400.0,3400.0,3400.0,0],["2024-02-05",3400.0,3400.0,3400.0,3400.0,0],["2024-02-06",3400.0,3400.0,3400.0,3400.0,0],["2024-02-07",3400.0,3400.0,3400.0,3400.0,0],["2024-02-15",3400.0,3400.0,3400.0,3400.0,0],["2024-02-16",3400.0,3400.0,3400.0,3400.0,0],["2024-02-19",3400.0,3400.0,3400.0,3400.0,0],["2024-02-20",3400.0,3400.0,3400.0,3400.0,0],["2024-02-21",3400.0,3400.0,3400.0,3400.0,0],["2024-02-22",3400.0,3400.0,3400.0,3400.0,0],["2024-02-23",3400.0,3400.0,3400.0,3400.0,0],["2024-02-26",3400.0,3400.0,3400.0,3400.0,0],["2024-02-27",3400.0,3400.0,3400.0,3400.0,0],["2024-02-28",3400.0,3400.0,3400.0,3400.0,0],["2024-02-29",3400.0,3400.0,3400.0,3400.0,0],["2024-03-01",3400.0,3400.0,3400.0,3400.0,0],["2024-03-04",3400.0,3400.0,3400.0,3400.0,0],["2024-03-05",3400.0,3400.0,3400.0,3400.0,0],["2024-03-06",3400.0,3400.0,3400.0,3400.0,0],["2024-03-07",3400.0,3400.0,3400.0,3400.0,0],["2024-03-08",3400.0,3400.0,3400.0,3400.0,0],["2024-03-11",3400.0,3400.0,3400.0,3400.0,0],["2024-03-12",3400.0,3400.0,3400.0,3400.0,0],["2024-03-13",3400.0,3400.0,3400.0,3400.0,0],["2024-03-14",3400.0,3400.0,3400.0,3400.0,0],["2024-03-15",3400.0,3400.0,3400.0,3400.0,0],["2024-03-18",3400.0,3400.0,3400.0,3400.0,0],["2024-03-19",3400.0,3400.0,3400.0,3400.0,0],["2024-03-20",3400.0,3400.0,3400.0,3400.0,0],["2024-03-21",3400.0,3400.0,3400.0,3400.0,0],["2024-03-22",3400.0,3400.0,3400.0,3400.0,0],["2024-03-25",3400.0,3400.0,3400.0,3400.0,0],["2024-03-26",3400.0,3400.0,3400.0,3400.0,0],["2024-03-27",3400.0,3400.0,3400.0,3400.0,0],["2024-03-28",3400.0,3400.0,3400.0,3400.0,0],["2024-03-29",3400.0,3400.0,3400.0,3400.0,0],["2024-04-01",3400.0,3400.0,3400.0,3400.0,0],["2024-04-02",3400.0,3400.0,3400.0,3400.0,0],["2024-04-03",3400.0,3400.0,3400.0,3400.0,0],["2024-04-04",3400.0,3400.0,3400.0,3400.0,0],["2024-04-05",3400.0,3400.0,3400.0,3400.0,0],["2024-04-08",3400.0,3400.0,3400.0,3400.0,0],["2024-04-09",3400.0,3400.0,3400.0,3400.0,0],["2024-04-10",3400.0,3400.0,3400.0,3400.0,0],["2024-04-11",3400.0,3400.0,3400.0,3400.0,0],["2024-04-12",3400.0,3400.0,3400.0,3400.0,0],["2024-04-15",3400.0,3400.0,3400.0,3400.0,0],["2024-04-16",3400.0,3400.0,3400.0,3400.0,0],["2024-04-17",3400.0,3400.0,3400.0,3400.0,0],["2024-04-19",3400.0,3400.0,3400.0,3400.0,0],["2024-04-22",3400.0,3400.0,3400.0,3400.0,0],["2024-04-23",3400.0,3400.0,3400.0,3400.0,0],["2024-04-24",3400.0,3400.0,3400.0,3400.0,0],["2024-04-25",3400.0,3400.0,3400.0,3400.0,0],["2024-04-26",3400.0,3400.0,3400.0,3400.0,0],["2024-05-02",3400.0,3400.0,3400.0,3400.0,0],["2024-05-03",3400.0,3400.0,3400.0,3400.0,0],["2024-05-06",3400.0,3400.0,3400.0,3400.0,0],["2024-05-07",3400.0,3400.0,3400.0,3400.0,0],["2024-05-08",3400.0,3400.0,3400.0,3400.0,0],["2024-05-09",3400.0,3400.0,3400.0,3400.0,0],["2024-05-10",3400.0,3400.0,3400.0,3400.0,0],["2024-05-13",3400.0,3400.0,3400.0,3400.0,0],["2024-05-14",3400.0,3400.0,3400.0,3400.0,0],["2024-05-15",3400.0,3400.0,3400.0,3400.0,0],["2024-05-16",3400.0,3400.0,3400.0,3400.0,0],["2024-05-17",3400.0,3400.0,3400.0,3400.0,0],["2024-05-20",3400.0,3400.0,3400.0,3400.0,0],["2024-05-21",3400.0,3400.0,3400.0,3400.0,0],["2024-05-22",3400.0,3400.0,3400.0,3400.0,0],["2024-05-23",3400.0,3400.0,3400.0,3400.0,0],["2024-05-24",3400.0,3400.0,3400.0,3400.0,0],["2024-05-27",3400.0,3400.0,3400.0,3400.0,0],["2024-05-28",3400.0,3400.0,3400.0,3400.0,0],["2024-05-29",3400.0,3400.0,3400.0,3400.0,0],["2024-05-30",3400.0,3400.0,3400.0,3400.0,0],["2024-05-31",3400.0,3400.0,3400.0,3400.0,0],["2024-06-03",3400.0,3400.0,3400.0,3400.0,0],["2024-06-04",3400.0,3400.0,3400.0,3400.0,0],["2024-06-05",3400.0,3400.0,3400.0,3400.0,0],["2024-06-06",3400.0,3400.0,3400.0,3400.0,0],["2024-06-07",3400.0,3400.0,3400.0,3400.0,0],["2024-06-10",3400.0,3400.0,3400.0,3400.0,0],["2024-06-11",3400.0,3400.0,3400.0,3400.0,0],["2024-06-12",3400.0,3400.0,3400.0,3400.0,0],["2024-06-13",3400.0,3400.0,3400.0,3400.0,0],["2024-06-14",3400.0,3400.0,3400.0,3400.0,0],["2024-06-17",3400.0,3400.0,3400.0,3400.0,0],["2024-06-18",3400.0,3400.0,3400.0,3400.0,0],["2024-06-19",3400.0,3400.0,3400.0,3400.0,0],["2024-06-20",3400.0,3400.0,3400.0,3400.0,0],["2024-06-21",3400.0,3400.0,3400.0,3400.0,0],["2024-06-24",3400.0,3400.0,3400.0,3400.0,0],["2024-06-25",3400.0,3400.0,3400.0,3400.0,0],["2024-06-26",3400.0,3400.0,3400.0,3400.0,0],["2024-06-27",3400.0,3400.0,3400.0,3400.0,0],["2024-06-28",3400.0,3400.0,3400.0,3400.0,0],["2024-07-01",3400.0,3400.0,3400.0,3400.0,0],["2024-07-02",3400.0,3400.0,3400.0,3400.0,0],["2024-07-03",3400.0,3400.0,3400.0,3400.0,0],["2024-07-04",3400.0,3400.0,3400.0,3400.0,0],["2024-07-05",3400.0,3400.0,3400.0,3400.0,0],["2024-07-08",3400.0,3400.0,3400.0,3400.0,0],["2024-07-09",3400.0,3400.0,3400.0,3400.0,0],["2024-07-10",3400.0,3400.0,3400.0,3400.0,0],["2024-07-11",3400.0,3400.0,3400.0,3400.0,0],["2024-07-12",3400.0,3400.0,3400.0,3400.0,0],["2024-07-15",3400.0,3400.0,3400.0,3400.0,0],["2024-07-16",3400.0,3400.0,3400.0,3400.0,0],["2024-07-17",3400.0,3400.0,3400.0,3400.0,0],["2024-07-18",3400.0,3400.0,3400.0,3400.0,0],["2024-07-19",3400.0,3400.0,3400.0,3400.0,0],["2024-07-22",3400.0,3400.0,3400.0,3400.0,0],["2024-07-23",3400.0,3400.0,3400.0,3400.0,0],["2024-07-24",3400.0,3400.0,3400.0,3400.0,0],["2024-07-25",3400.0,3400.0,3400.0,3400.0,0],["2024-07-26",3400.0,3400.0,3400.0,3400.0,0],["2024-07-29",3400.0,3400.0,3400.0,3400.0,0],["2024-07-30",3400.0,3400.0,3400.0,3400.0,0],["2024-07-31",3400.0,3400.0,3400.0,3400.0,0],["2024-08-01",3400.0,3400.0,3400.0,3400.0,0],["2024-08-02",3400.0,3400.0,3400.0,3400.0,0],["2024-08-05",3400.0,3400.0,3400.0,3400.0,0],["2024-08-06",3400.0,3400.0,3400.0,3400.0,0],["2024-08-07",3400.0,3400.0,3400.0,3400.0,0],["2024-08-08",3400.0,3400.0,3400.0,3400.0,0],["2024-08-09",3400.0,3400.0,3400.0,3400.0,0],["2024-08-12",3400.0,3400.0,3400.0,3400.0,0],["2024-08-13",3400.0,3400.0,3400.0,3400.0,0],["2024-08-14",3400.0,3400.0,3400.0,3400.0,0],["2024-08-15",3400.0,3400.0,3400.0,3400.0,0],["2024-08-16",3400.0,3400.0,3400.0,3400.0,0],["2024-08-19",3400.0,3400.0,3400.0,3400.0,0],["2024-08-20",3400.0,3400.0,3400.0,3400.0,0],["2024-08-21",3400.0,3400.0,3400.0,3400.0,0],["2024-08-22",3400.0,3400.0,3400.0,3400.0,0],["2024-08-23",3400.0,3400.0,3400.0,3400.0,0],["2024-08-26",3400.0,3400.0,3400.0,3400.0,0],["2024-08-27",3400.0,3400.0,3400.0,3400.0,0],["2024-08-28",3400.0,3400.0,3400.0,3400.0,0],["2024-08-29",3400.0,3400.0,3400.0,3400.0,0],["2024-08-30",3400.0,3400.0,3400.0,3400.0,0],["2024-09-04",3400.0,3400.0,3400.0,3400.0,0],["2024-09-05",3400.0,3400.0,3400.0,3400.0,0],["2024-09-06",3400.0,3400.0,3400.0,3400.0,0],["2024-09-09",3400.0,3400.0,3400.0,3400.0,0],["2024-09-10",3400.0,3400.0,3400.0,3400.0,0],["2024-09-11",3400.0,3400.0,3400.0,3400.0,0],["2024-09-12",3400.0,3400.0,3400.0,3400.0,0],["2024-09-13",3400.0,3400.0,3400.0,3400.0,0],["2024-09-16",3400.0,3400.0,3400.0,3400.0,0],["2024-09-17",3400.0,3400.0,3400.0,3400.0,0],["2024-09-18",3400.0,3400.0,3400.0,3400.0,0],["2024-09-19",3400.0,3400.0,3400.0,3400.0,0],["2024-09-20",3400.0,3400.0,3400.0,3400.0,0],["2024-09-23",3400.0,3400.0,3400.0,3400.0,0],["2024-09-24",3400.0,3400.0,3400.0,3400.0,0],["2024-09-25",3400.0,3400.0,3400.0,3400.0,0],["2024-09-26",3400.0,3400.0,3400.0,3400.0,0],["2024-09-27",3400.0,3400.0,3400.0,3400.0,0],["2024-09-30",3400.0,3400.0,3400.0,3400.0,0],["2024-10-01",3400.0,3400.0,3400.0,3400.0,0],["2024-10-02",3400.0,3400.0,3400.0,3400.0,0],["2024-10-03",3400.0,3400.0,3400.0,3400.0,0],["2024-10-04",3400.0,3400.0,3400.0,3400.0,0],["2024-10-07",3400.0,3400.0,3400.0,3400.0,0],["2024-10-08",3400.0,3400.0,3400.0,3400.0,0],["2024-10-09",3400.0,3400.0,3400.0,3400.0,0],["2024-10-10",3400.0,3400.0,3400.0,3400.0,0],["2024-10-11",3400.0,3400.0,3400.0,3400.0,0],["2024-10-14",3400.0,3400.0,3400.0,3400.0,0],["2024-10-15",3400.0,3400.0,3400.0,3400.0,0],["2024-10-16",3400.0,3400.0,3400.0,3400.0,0],["2024-10-17",3400.0,3400.0,3400.0,3400.0,0],["2024-10-18",3400.0,3400.0,3400.0,3400.0,0],["2024-10-21",3400.0,3400.0,3400.0,3400.0,0],["2024-10-22",3400.0,3400.0,3400.0,3400.0,0],["2024-10-23",3400.0,3400.0,3400.0,3400.0,0],["2024-10-24",3400.0,3400.0,3400.0,3400.0,0],["2024-10-25",3400.0,3400.0,3400.0,3400.0,0],["2024-10-28",3400.0,3400.0,3400.0,3400.0,0],["2024-10-29",3400.0,3400.0,3400.0,3400.0,0],["2024-10-30",3400.0,3400.0,3400.0,3400.0,0],["2024-10-31",3400.0,3400.0,3400.0,3400.0,0],["2024-11-01",3400.0,3400.0,3400.0,3400.0,0],["2024-11-04",3400.0,3400.0,3400.0,3400.0,0],["2024-11-05",3400.0,3400.0,3400.0,3400.0,0],["2024-11-06",3400.0,3400.0,3400.0,3400.0,0],["2024-11-07",3400.0,3400.0,3400.0,3400.0,0],["2024-11-08",3400.0,3400.0,3400.0,3400.0,0],["2024-11-11",3400.0,3400.0,3400.0,3400.0,0],["2024-11-12",3400.0,3400.0,3400.0,3400.0,0],["2024-11-13",3400.0,3400.0,3400.0,3400.0,0],["2024-11-14",3400.0,3400.0,3400.0,3400.0,0],["2024-11-15",3400.0,3400.0,3400.0,3400.0,0],["2024-11-18",3400.0,3400.0,3400.0,3400.0,0],["2024-11-19",3400.0,3400.0,3400.0,3400.0,0],["2024-11-20",3400.0,3400.0,3400.0,3400.0,0],["2024-11-21",3400.0,3400.0,3400.0,3400.0,0],["2024-11-22",3400.0,3400.0,3400.0,3400.0,0],["2024-11-25",3400.0,3400.0,3400.0,3400.0,0],["2024-11-26",3400.0,3400.0,3400.0,3400.0,0],["2024-11-27",3400.0,3400.0,3400.0,3400.0,0],["2024-11-28",3400.0,3400.0,3400.0,3400.0,0],["2024-11-29",3400.0,3400.0,3400.0,3400.0,0],["2024-12-02",3400.0,3400.0,3400.0,3400.0,0],["2024-12-03",3400.0,3400.0,3400.0,3400.0,0],["2024-12-04",3400.0,3400.0,3400.0,3400.0,0],["2024-12-05",3400.0,3400.0,3400.0,3400.0,0],["2024-12-06",3400.0,3400.0,3400.0,3400.0,0],["2024-12-09",3400.0,3400.0,3400.0,3400.0,0],["2024-12-10",3400.0,3400.0,3400.0,3400.0,0],["2024-12-11",3400.0,3400.0,3400.0,3400.0,0],["2024-12-12",3400.0,3400.0,3400.0,3400.0,0],["2024-12-13",3400.0,3400.0,3400.0,3400.0,0],["2024-12-16",3400.0,3400.0,3400.0,3400.0,0],["2024-12-17",3400.0,3400.0,3400.0,3400.0,0],["2024-12-18",3400.0,3400.0,3400.0,3400.0,0],["2024-12-19",3400.0,3400.0,3400.0,3400.0,0],["2024-12-20",3400.0,3400.0,3400.0,3400.0,0],["2024-12-23",3400.0,3400.0,3400.0,3400.0,0],["2024-12-24",3400.0,3400.0,3400.0,3400.0,0],["2024-12-25",3400.0,3400.0,3400.0,3400.0,0],["2024-12-26",3400.0,3400.0,3400.0,3400.0,0],["2024-12-27",3400.0,3400.0,3400.0,3400.0,0],["2024-12-30",3400.0,3400.0,3400.0,3400.0,0],["2024-12-31",3400.0,3400.0,3400.0,3400.0,0],["2025-01-02",3400.0,3400.0,3400.0,3400.0,0],["2025-01-03",3400.0,3400.0,3400.0,3400.0,0],["2025-01-06",3400.0,3400.0,3400.0,3400.0,0],["2025-01-07",3400.0,3400.0,3400.0,3400.0,0],["2025-01-08",3400.0,3400.0,3400.0,3400.0,0],["2025-01-09",3400.0,3400.0,3400.0,3400.0,0],["2025-01-10",3400.0,3400.0,3400.0,3400.0,0],["2025-01-13",3400.0,3400.0,3400.0,3400.0,0],["2025-01-14",3400.0,3400.0,3400.0,3400.0,0],["2025-01-15",3400.0,3400.0,3400.0,3400.0,0],["2025-01-16",3400.0,3400.0,3400.0,3400.0,0],["2025-01-17",3400.0,3400.0,3400.0,3400.0,0],["2025-01-20",3400.0,3400.0,3400.0,3400.0,0],["2025-01-21",3400.0,3400.0,3400.0,3400.0,0],["2025-01-22",3400.0,3400.0,3400.0,3400.0,0],["2025-01-23",3400.0,3400.0,3400.0,3400.0,0],["2025-01-24",3400.0,3400.0,3400.0,3400.0,0],["2025-02-03",3400.0,3400.0,3400.0,3400.0,0],["2025-02-04",3400.0,3400.0,3400.0,3400.0,0],["2025-02-05",3400.0,3400.0,3400.0,3400.0,0],["2025-02-06",3400.0,3400.0,3400.0,3400.0,0],["2025-02-07",3400.0,3400.0,3400.0,3400.0,0],["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",3400.0,3400.0,3400.0,3400.0,0],["2025-02-17",3400.0,3400.0,3400.0,3400.0,0],["2025-02-18",3400.0,3400.0,3400.0,3400.0,0],["2025-02-19",3400.0,3400.0,3400.0,3400.0,0],["2025-02-20",3400.0,3400.0,3400.0,3400.0,0],["2025-02-21",3400.0,3400.0,3400.0,3400.0,0],["2025-02-24",3400.0,3400.0,3400.0,3400.0,0],["2025-02-25",3400.0,3400.0,3400.0,3400.0,0],["2025-02-26",3400.0,3400.0,3400.0,3400.0,0],["2025-02-27",3400.0,3400.0,3400.0,3400.0,0],["2025-02-28",3400.0,3400.0,3400.0,3400.0,0],["2025-03-03",3400.0,3400.0,3400.0,3400.0,0],["2025-03-04",3400.0,3400.0,3400.0,3400.0,0],["2025-03-05",3400.0,3400.0,3400.0,3400.0,0],["2025-03-06",3400.0,3400.0,3400.0,3400.0,0],["2025-03-07",3400.0,3400.0,3400.0,3400.0,0],["2025-03-10",3400.0,3400.0,3400.0,3400.0,0],["2025-03-11",3400.0,3400.0,3400.0,3400.0,0],["2025-03-12",3400.0,3400.0,3400.0,3400.0,0],["2025-03-13",3400.0,3400.0,3400.0,3400.0,0],["2025-03-14",3400.0,3400.0,3400.0,3400.0,0],["2025-03-17",3400.0,3400.0,3400.0,3400.0,0],["2025-03-18",3400.0,3400.0,3400.0,3400.0,0],["2025-03-19",3400.0,3400.0,3400.0,3400.0,0],["2025-03-20",3400.0,3400.0,3400.0,3400.0,0],["2025-03-21",3400.0,3400.0,3400.0,3400.0,0],["2025-03-24",3400.0,3400.0,3400.0,3400.0,0],["2025-03-25",3400.0,3400.0,3400.0,3400.0,0],["2025-03-26",3400.0,3400.0,3400.0,3400.0,0],["2025-03-27",3400.0,3400.0,3400.0,3400.0,0],["2025-03-28",3400.0,3400.0,3400.0,3400.0,0],["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",3400.0,3400.0,3400.0,3400.0,0],["2025-04-08",3400.0,3400.0,3400.0,3400.0,0],["2025-04-09",3400.0,3400.0,3400.0,3400.0,0],["2025-04-10",3400.0,3400.0,3400.0,3400.0,0],["2025-04-11",3400.0,3400.0,3400.0,3400.0,0],["2025-04-14",3400.0,3400.0,3400.0,3400.0,0],["2025-04-15",3400.0,3400.0,3400.0,3400.0,0],["2025-04-16",3400.0,3400.0,3400.0,3400.0,0],["2025-04-17",3400.0,3400.0,3400.0,3400.0,0],["2025-04-18",3400.0,3400.0,3400.0,3400.0,0],["2025-04-21",3400.0,3400.0,3400.0,3400.0,0],["2025-04-22",3400.0,3400.0,3400.0,3400.0,0],["2025-04-23",3400.0,3400.0,3400.0,3400.0,0],["2025-04-24",3400.0,3400.0,3400.0,3400.0,0],["2025-04-25",3400.0,3400.0,3400.0,3400.0,0],["2025-04-28",3400.0,3400.0,3400.0,3400.0,0],["2025-04-29",3400.0,3400.0,3400.0,3400.0,0],["2025-05-05",3400.0,3400.0,3400.0,3400.0,0],["2025-05-06",3400.0,3400.0,3400.0,3400.0,0],["2025-05-07",3400.0,3400.0,3400.0,3400.0,0],["2025-05-08",3400.0,3400.0,3400.0,3400.0,0],["2025-05-09",3400.0,3400.0,3400.0,3400.0,0],["2025-05-12",3400.0,3400.0,3400.0,3400.0,0],["2025-05-13",3400.0,3400.0,3400.0,3400.0,0],["2025-05-14",3400.0,3400.0,3400.0,3400.0,0],["2025-05-15",3400.0,3400.0,3400.0,3400.0,0],["2025-05-16",3400.0,3400.0,3400.0,3400.0,0],["2025-05-19",3400.0,3400.0,3400.0,3400.0,0],["2025-05-20",3400.0,3400.0,3400.0,3400.0,0],["2025-05-21",3400.0,3400.0,3400.0,3400.0,0],["2025-05-22",3400.0,3400.0,3400.0,3400.0,0],["2025-05-23",3400.0,3400.0,3400.0,3400.0,0],["2025-05-26",3400.0,3400.0,3400.0,3400.0,0],["2025-05-27",3400.0,3400.0,3400.0,3400.0,0],["2025-05-28",3400.0,3400.0,3400.0,3400.0,0],["2025-05-29",3400.0,3400.0,3400.0,3400.0,0],["2025-05-30",3400.0,3400.0,3400.0,3400.0,0],["2025-06-02",3400.0,3400.0,3400.0,3400.0,0],["2025-06-03",3400.0,3400.0,3400.0,3400.0,0],["2025-06-04",3400.0,3400.0,3400.0,3400.0,0],["2025-06-05",3400.0,3400.0,3400.0,3400.0,0],["2025-06-06",3400.0,3400.0,3400.0,3400.0,0],["2025-06-09",3400.0,3400.0,3400.0,3400.0,0],["2025-06-10",3400.0,3400.0,3400.0,3400.0,0],["2025-06-11",3400.0,3400.0,3400.0,3400.0,0],["2025-06-12",3400.0,3400.0,3400.0,3400.0,0],["2025-06-13",3400.0,3400.0,3400.0,3400.0,0],["2025-06-16",3400.0,3400.0,3400.0,3400.0,0],["2025-06-17",3400.0,3400.0,3400.0,3400.0,0],["2025-06-18",3400.0,3400.0,3400.0,3400.0,0],["2025-06-19",3400.0,3400.0,3400.0,3400.0,0],["2025-06-20",3400.0,3400.0,3400.0,3400.0,0],["2025-06-23",3400.0,3400.0,3400.0,3400.0,0],["2025-06-24",3400.0,3400.0,3400.0,3400.0,0],["2025-06-25",3400.0,3400.0,3400.0,3400.0,0],["2025-06-26",3400.0,3400.0,3400.0,3400.0,0],["2025-06-27",3400.0,3400.0,3400.0,3400.0,0],["2025-06-30",3400.0,3400.0,3400.0,3400.0,0],["2025-07-01",3400.0,3400.0,3400.0,3400.0,0],["2025-07-02",3400.0,3400.0,3400.0,3400.0,0],["2025-07-03",3400.0,3400.0,3400.0,3400.0,0],["2025-07-04",3400.0,3400.0,3400.0,3400.0,0],["2025-07-07",3400.0,3400.0,3400.0,3400.0,0],["2025-07-08",3400.0,3400.0,3400.0,3400.0,0],["2025-07-09",3400.0,3400.0,3400.0,3400.0,0],["2025-07-10",3400.0,3400.0,3400.0,3400.0,0],["2025-07-11",3400.0,3400.0,3400.0,3400.0,0],["2025-07-14",3400.0,3400.0,3400.0,3400.0,0],["2025-07-15",3400.0,3400.0,3400.0,3400.0,0],["2025-07-16",3400.0,3400.0,3400.0,3400.0,0],["2025-07-17",3400.0,3400.0,3400.0,3400.0,0],["2025-07-18",3400.0,3400.0,3400.0,3400.0,0],["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",3400.0,3400.0,3400.0,3400.0,0],["2025-07-28",3400.0,3400.0,3400.0,3400.0,0],["2025-07-29",3400.0,3400.0,3400.0,3400.0,0],["2025-07-30",3400.0,3400.0,3400.0,3400.0,0],["2025-07-31",3400.0,3400.0,3400.0,3400.0,0],["2025-08-01",3400.0,3400.0,3400.0,3400.0,0],["2025-08-04",3400.0,3400.0,3400.0,3400.0,0],["2025-08-05",3400.0,3400.0,3400.0,3400.0,0],["2025-08-06",3400.0,3400.0,3400.0,3400.0,0],["2025-08-07",3400.0,3400.0,3400.0,3400.0,0],["2025-08-08",3400.0,3400.0,3400.0,3400.0,0],["2025-08-11",3400.0,3400.0,3400.0,3400.0,0],["2025-08-12",3400.0,3400.0,3400.0,3400.0,0],["2025-08-13",3400.0,3400.0,3400.0,3400.0,0],["2025-08-14",3400.0,3400.0,3400.0,3400.0,0],["2025-08-15",3400.0,3400.0,3400.0,3400.0,0],["2025-08-18",3400.0,3400.0,3400.0,3400.0,0],["2025-08-19",3400.0,3400.0,3400.0,3400.0,0],["2025-08-20",3400.0,3400.0,3400.0,3400.0,0],["2025-08-21",3400.0,3400.0,3400.0,3400.0,0],["2025-08-22",3400.0,3400.0,3400.0,3400.0,0],["2025-08-25",3400.0,3400.0,3400.0,3400.0,0],["2025-08-26",3400.0,3400.0,3400.0,3400.0,0],["2025-08-27",3400.0,3400.0,3400.0,3400.0,0],["2025-08-28",3400.0,3400.0,3400.0,3400.0,0],["2025-08-29",3400.0,3400.0,3400.0,3400.0,0],["2025-09-03",3400.0,3400.0,3400.0,3400.0,0],["2025-09-04",3400.0,3400.0,3400.0,3400.0,0],["2025-09-05",3400.0,3400.0,3400.0,3400.0,0],["2025-09-08",3400.0,3400.0,3400.0,3400.0,0],["2025-09-09",3400.0,3400.0,3400.0,3400.0,0],["2025-09-10",3400.0,3400.0,3400.0,3400.0,0],["2025-09-11",3400.0,3400.0,3400.0,3400.0,0],["2025-09-12",3400.0,3400.0,3400.0,3400.0,0],["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",3400.0,3400.0,3400.0,3400.0,0],["2025-09-22",3400.0,3400.0,3400.0,3400.0,0],["2025-09-23",3400.0,3400.0,3400.0,3400.0,0],["2025-09-24",3400.0,3400.0,3400.0,3400.0,0],["2025-09-25",3400.0,3400.0,3400.0,3400.0,0],["2025-09-26",3400.0,3400.0,3400.0,3400.0,0],["2025-09-29",3400.0,3400.0,3400.0,3400.0,0],["2025-09-30",3400.0,3400.0,3400.0,3400.0,0],["2025-10-01",3400.0,3400.0,3400.0,3400.0,0],["2025-10-02",3400.0,3400.0,3400.0,3400.0,0],["2025-10-03",3400.0,3400.0,3400.0,3400.0,0],["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",3400.0,3400.0,3400.0,3400.0,0],["2025-10-13",3400.0,3400.0,3400.0,3400.0,0],["2025-10-14",3400.0,3400.0,3400.0,3400.0,0],["2025-10-15",3400.0,3400.0,3400.0,3400.0,0],["2025-10-16",3400.0,3400.0,3400.0,3400.0,0],["2025-10-17",3400.0,3400.0,3400.0,3400.0,0],["2025-10-20",3400.0,3400.0,3400.0,3400.0,0],["2025-10-21",3400.0,3400.0,3400.0,3400.0,0],["2025-10-22",3400.0,3400.0,3400.0,3400.0,0],["2025-10-23",3400.0,3400.0,3400.0,3400.0,0],["2025-10-24",3400.0,3400.0,3400.0,3400.0,0],["2025-10-27",3400.0,3400.0,3400.0,3400.0,0],["2025-10-28",3400.0,3400.0,3400.0,3400.0,0],["2025-10-29",3400.0,3400.0,3400.0,3400.0,0],["2025-10-30",3400.0,3400.0,3400.0,3400.0,0],["2025-10-31",3400.0,3400.0,3400.0,3400.0,0],["2025-11-03",3400.0,3400.0,3400.0,3400.0,0],["2025-11-04",3400.0,3400.0,3400.0,3400.0,0],["2025-11-05",3400.0,3400.0,3400.0,3400.0,0],["2025-11-06",3400.0,3400.0,3400.0,3400.0,0],["2025-11-07",3400.0,3400.0,3400.0,3400.0,0],["2025-11-10",3400.0,3400.0,3400.0,3400.0,0],["2025-11-11",3400.0,3400.0,3400.0,3400.0,0],["2025-11-12",3400.0,3400.0,3400.0,3400.0,0],["2025-11-13",3400.0,3400.0,3400.0,3400.0,0],["2025-11-14",3400.0,3400.0,3400.0,3400.0,0],["2025-11-17",3400.0,3400.0,3400.0,3400.0,0],["2025-11-18",3400.0,3400.0,3400.0,3400.0,0],["2025-11-19",3400.0,3400.0,3400.0,3400.0,0],["2025-11-20",3400.0,3400.0,3400.0,3400.0,0],["2025-11-21",3400.0,3400.0,3400.0,3400.0,0],["2025-11-24",3400.0,3400.0,3400.0,3400.0,0],["2025-11-25",3400.0,3400.0,3400.0,3400.0,0],["2025-11-26",3400.0,3400.0,3400.0,3400.0,0],["2025-11-27",3400.0,3400.0,3400.0,3400.0,0],["2025-11-28",3400.0,3400.0,3400.0,3400.0,0],["2025-12-01",3400.0,3400.0,3400.0,3400.0,0],["2025-12-02",3400.0,3400.0,3400.0,3400.0,0],["2025-12-03",3400.0,3400.0,3400.0,3400.0,0],["2025-12-04",3400.0,3400.0,3400.0,3400.0,0],["2025-12-05",3400.0,3400.0,3400.0,3400.0,0],["2025-12-08",3400.0,3400.0,3400.0,3400.0,0],["2025-12-09",3400.0,3400.0,3400.0,3400.0,0],["2025-12-10",3400.0,3400.0,3400.0,3400.0,0],["2025-12-11",3400.0,3400.0,3400.0,3400.0,0],["2025-12-12",3400.0,3400.0,3400.0,3400.0,0],["2025-12-15",3400.0,3400.0,3400.0,3400.0,0],["2025-12-16",3400.0,3400.0,3400.0,3400.0,0],["2025-12-17",3400.0,3400.0,3400.0,3400.0,0],["2025-12-18",3400.0,3400.0,3400.0,3400.0,0],["2025-12-19",3400.0,3400.0,3400.0,3400.0,0],["2025-12-22",3400.0,3400.0,3400.0,3400.0,0],["2025-12-23",3400.0,3400.0,3400.0,3400.0,0],["2025-12-24",3400.0,3400.0,3400.0,3400.0,0],["2025-12-25",3400.0,3400.0,3400.0,3400.0,0],["2025-12-26",3400.0,3400.0,3400.0,3400.0,0],["2025-12-29",3400.0,3400.0,3400.0,3400.0,0],["2025-12-30",3400.0,3400.0,3400.0,3400.0,0],["2025-12-31",3400.0,3400.0,3400.0,3400.0,0],["2026-01-05",3400.0,3400.0,3400.0,3400.0,0],["2026-01-06",3400.0,3400.0,3400.0,3400.0,0],["2026-01-07",3400.0,3400.0,3400.0,3400.0,0],["2026-01-08",3400.0,3400.0,3400.0,3400.0,0],["2026-01-09",3400.0,3400.0,3400.0,3400.0,0],["2026-01-12",3400.0,3400.0,3400.0,3400.0,0],["2026-01-13",3400.0,3400.0,3400.0,3400.0,0],["2026-01-14",3400.0,3400.0,3400.0,3400.0,0],["2026-01-15",3400.0,3400.0,3400.0,3400.0,0],["2026-01-16",3400.0,3400.0,3400.0,3400.0,0],["2026-01-19",3400.0,3400.0,3400.0,3400.0,0],["2026-01-20",3400.0,3400.0,3400.0,3400.0,0],["2026-01-21",3400.0,3400.0,3400.0,3400.0,0],["2026-01-22",3400.0,3400.0,3400.0,3400.0,0],["2026-01-23",3400.0,3400.0,3400.0,3400.0,0],["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",3400.0,3400.0,3400.0,3400.0,0],["2026-02-02",3400.0,3400.0,3400.0,3400.0,0],["2026-02-03",3400.0,3400.0,3400.0,3400.0,0],["2026-02-04",3400.0,3400.0,3400.0,3400.0,0],["2026-02-05",3400.0,3400.0,3400.0,3400.0,0],["2026-02-06",3400.0,3400.0,3400.0,3400.0,0],["2026-02-09",3400.0,3400.0,3400.0,3400.0,0],["2026-02-10",3400.0,3400.0,3400.0,3400.0,0],["2026-02-11",3400.0,3400.0,3400.0,3400.0,0],["2026-02-12",3400.0,3400.0,3400.0,3400.0,0],["2026-02-13",3400.0,3400.0,3400.0,3400.0,0],["2026-02-23",3400.0,3400.0,3400.0,3400.0,0],["2026-02-24",3400.0,3400.0,3400.0,3400.0,0],["2026-02-25",3400.0,3400.0,3400.0,3400.0,0],["2026-02-26",3400.0,3400.0,3400.0,3400.0,0],["2026-02-27",3400.0,3400.0,3400.0,3400.0,0],["2026-03-02",3400.0,3400.0,3400.0,3400.0,0],["2026-03-03",3400.0,3400.0,3400.0,3400.0,0],["2026-03-04",3400.0,3400.0,3400.0,3400.0,0],["2026-03-05",3400.0,3400.0,3400.0,3400.0,0],["2026-03-06",3400.0,3400.0,3400.0,3400.0,0],["2026-03-09",3400.0,3400.0,3400.0,3400.0,0],["2026-03-10",3400.0,3400.0,3400.0,3400.0,0],["2026-03-11",3400.0,3400.0,3400.0,3400.0,0],["2026-03-12",3400.0,3400.0,3400.0,3400.0,0],["2026-03-13",3400.0,3400.0,3400.0,3400.0,0],["2026-03-16",3400.0,3400.0,3400.0,3400.0,0],["2026-03-17",3400.0,3400.0,3400.0,3400.0,0],["2026-03-18",3400.0,3400.0,3400.0,3400.0,0],["2026-03-19",3400.0,3400.0,3400.0,3400.0,0],["2026-03-20",3400.0,3400.0,3400.0,3400.0,0],["2026-03-23",3400.0,3400.0,3400.0,3400.0,0],["2026-03-24",3400.0,3400.0,3400.0,3400.0,0],["2026-03-25",3400.0,3400.0,3400.0,3400.0,0],["2026-03-26",3400.0,3400.0,3400.0,3400.0,0],["2026-03-27",3400.0,3400.0,3400.0,3400.0,0],["2026-03-30",3400.0,3400.0,3400.0,3400.0,0],["2026-03-31",3400.0,3400.0,3400.0,3400.0,0],["2026-04-01",3400.0,3400.0,3400.0,3400.0,0],["2026-04-02",3400.0,3400.0,3400.0,3400.0,0],["2026-04-03",3400.0,3400.0,3400.0,3400.0,0],["2026-04-06",3400.0,3400.0,3400.0,3400.0,0],["2026-04-07",3400.0,3400.0,3400.0,3400.0,0],["2026-04-08",3400.0,3400.0,3400.0,3400.0,0],["2026-04-09",3400.0,3400.0,3400.0,3400.0,0],["2026-04-10",3400.0,3400.0,3400.0,3400.0,0],["2026-04-13",3400.0,3400.0,3400.0,3400.0,0],["2026-04-14",3400.0,3400.0,3400.0,3400.0,0],["2026-04-15",3400.0,3400.0,3400.0,3400.0,0],["2026-04-16",3400.0,3400.0,3400.0,3400.0,0],["2026-04-17",3400.0,3400.0,3400.0,3400.0,0],["2026-04-20",3400.0,3400.0,3400.0,3400.0,0],["2026-04-21",3400.0,3400.0,3400.0,3400.0,0],["2026-04-22",3400.0,3400.0,3400.0,3400.0,0],["2026-04-23",3400.0,3400.0,3400.0,3400.0,0],["2026-04-24",3400.0,3400.0,3400.0,3400.0,0],["2026-04-28",3400.0,3400.0,3400.0,3400.0,0],["2026-04-29",3400.0,3400.0,3400.0,3400.0,0],["2026-05-04",3400.0,3400.0,3400.0,3400.0,0],["2026-05-05",3400.0,3400.0,3400.0,3400.0,0],["2026-05-06",3400.0,3400.0,3400.0,3400.0,0],["2026-05-07",3400.0,3400.0,3400.0,3400.0,0],["2026-05-08",3400.0,3400.0,3400.0,3400.0,0],["2026-05-11",3400.0,3400.0,3400.0,3400.0,0],["2026-05-12",3400.0,3400.0,3400.0,3400.0,0],["2026-05-13",3400.0,3400.0,3400.0,3400.0,0],["2026-05-14",3400.0,3400.0,3400.0,3400.0,0],["2026-05-15",3400.0,3400.0,3400.0,3400.0,0],["2026-05-18",3400.0,3400.0,3400.0,3400.0,0],["2026-05-19",3400.0,3400.0,3400.0,3400.0,0],["2026-05-20",3400.0,3400.0,3400.0,3400.0,0],["2026-05-21",3400.0,3400.0,3400.0,3400.0,0],["2026-05-22",3400.0,3400.0,3400.0,3400.0,0],["2026-05-25",3400.0,3400.0,3400.0,3400.0,0],["2026-05-26",3400.0,3400.0,3400.0,3400.0,0],["2026-05-27",3400.0,3400.0,3400.0,3400.0,0],["2026-05-28",3400.0,3400.0,3400.0,3400.0,0],["2026-05-29",3400.0,3400.0,3400.0,3400.0,0],["2026-06-01",3400.0,3400.0,3400.0,3400.0,0],["2026-06-02",3400.0,3400.0,3400.0,3400.0,0],["2026-06-03",3400.0,3400.0,3400.0,3400.0,0],["2026-06-04",3400.0,3400.0,3400.0,3400.0,0],["2026-06-05",3400.0,3400.0,3400.0,3400.0,0],["2026-06-08",3400.0,3400.0,3400.0,3400.0,0],["2026-06-09",3400.0,3400.0,3400.0,3400.0,0],["2026-06-10",3400.0,3400.0,3400.0,3400.0,0],["2026-06-11",3400.0,3400.0,3400.0,3400.0,0],["2026-06-12",3400.0,3400.0,3400.0,3400.0,0],["2026-06-15",3400.0,3400.0,3400.0,3400.0,0],["2026-06-16",3400.0,3400.0,3400.0,3400.0,0],["2026-06-17",3400.0,3400.0,3400.0,3400.0,0],["2026-06-18",3400.0,3400.0,3400.0,3400.0,0],["2026-06-19",3400.0,3400.0,3400.0,3400.0,0],["2026-06-22",3400.0,3400.0,3400.0,3400.0,0],["2026-06-23",3400.0,3400.0,3400.0,3400.0,0],["2026-06-24",3400.0,3400.0,3400.0,3400.0,0],["2026-06-25",3400.0,3400.0,3400.0,3400.0,0],["2026-06-26",3400.0,3400.0,3400.0,3400.0,0],["2026-06-29",3400.0,3400.0,3400.0,3400.0,0],["2026-06-30",3400.0,3400.0,3400.0,3400.0,0],["2026-07-01",3400.0,3400.0,3400.0,3400.0,0],["2026-07-02",3400.0,3400.0,3400.0,3400.0,0],["2026-07-03",3400.0,3400.0,3400.0,3400.0,0],["2026-07-06",3400.0,3400.0,3400.0,3400.0,0],["2026-07-07",3400.0,3400.0,3400.0,3400.0,0],["2026-07-08",3400.0,3400.0,3400.0,3400.0,0],["2026-07-09",3400.0,3400.0,3400.0,3400.0,0],["2026-07-10",3400.0,3400.0,3400.0,3400.0,0],["2026-07-13",3400.0,3400.0,3400.0,3400.0,0],["2026-07-14",3400.0,3400.0,3400.0,3400.0,0],["2026-07-15",3400.0,3400.0,3400.0,3400.0,0],["2026-07-16",3400.0,3400.0,3400.0,3400.0,0],["2026-07-17",3400.0,3400.0,3400.0,3400.0,0],["2026-07-20",3400.0,3400.0,3400.0,3400.0,0],["2026-07-21",3400.0,3400.0,3400.0,3400.0,0],["2026-07-22",3400.0,3400.0,3400.0,3400.0,0],["2026-07-23",3400.0,3400.0,3400.0,3400.0,0],["2026-07-24",3400.0,3400.0,3400.0,3400.0,0],["2026-07-27",3400.0,3400.0,3400.0,3400.0,0],["2026-07-28",3400.0,3400.0,3400.0,3400.0,0],["2026-07-29",3400.0,3400.0,3400.0,3400.0,0],["2026-07-30",3400.0,3400.0,3400.0,3400.0,0],["2026-07-31",3400.0,3400.0,3400.0,3400.0,0],["2026-08-03",3400.0,3400.0,3400.0,3400.0,0],["2026-08-04",3400.0,3400.0,3400.0,3400.0,0],["2026-08-05",3400.0,3400.0,3400.0,3400.0,0],["2026-08-06",3400.0,3400.0,3400.0,3400.0,0],["2026-08-07",3400.0,3400.0,3400.0,3400.0,0],["2026-08-10",3400.0,3400.0,3400.0,3400.0,0],["2026-08-11",3400.0,3400.0,3400.0,3400.0,0],["2026-08-12",3400.0,3400.0,3400.0,3400.0,0],["2026-08-13",3400.0,3400.0,3400.0,3400.0,0],["2026-08-14",3400.0,3400.0,3400.0,3400.0,0],["2026-08-17",3400.0,3400.0,3400.0,3400.0,0],["2026-08-18",3400.0,3400.0,3400.0,3400.0,0],["2026-08-19",3400.0,3400.0,3400.0,3400.0,0],["2026-08-20",3400.0,3400.0,3400.0,3400.0,0],["2026-08-21",3400.0,3400.0,3400.0,3400.0,0],["2026-08-24",3400.0,3400.0,3400.0,3400.0,0],["2026-08-25",3400.0,3400.0,3400.0,3400.0,0],["2026-08-26",3400.0,3400.0,3400.0,3400.0,0],["2026-08-27",3400.0,3400.0,3400.0,3400.0,0],["2026-08-28",3400.0,3400.0,3400.0,3400.0,0],["2026-09-03",3400.0,3400.0,3400.0,3400.0,0],["2026-09-04",3400.0,3400.0,3400.0,3400.0,0],["2026-09-07",3400.0,3400.0,3400.0,3400.0,0],["2026-09-08",3400.0,3400.0,3400.0,3400.0,0],["2026-09-09",3400.0,3400.0,3400.0,3400.0,0],["2026-09-10",3400.0,3400.0,3400.0,3400.0,0],["2026-09-11",3400.0,3400.0,3400.0,3400.0,0],["2026-09-14",3400.0,3400.0,3400.0,3400.0,0],["2026-09-15",3400.0,3400.0,3400.0,3400.0,0],["2026-09-16",3400.0,3400.0,3400.0,3400.0,0],["2026-09-17",3400.0,3400.0,3400.0,3400.0,0],["2026-09-18",3400.0,3400.0,3400.0,3400.0,0],["2026-09-21",3400.0,3400.0,3400.0,3400.0,0],["2026-09-22",3400.0,3400.0,3400.0,3400.0,0],["2026-09-23",3400.0,3400.0,3400.0,3400.0,0],["2026-09-24",3400.0,3400.0,3400.0,3400.0,0],["2026-09-25",3400.0,3400.0,3400.0,3400.0,0],["2026-09-28",3400.0,3400.0,3400.0,3400.0,0],["2026-09-29",3400.0,3400.0,3400.0,3400.0,0],["2026-09-30",3400.0,3400.0,3400.0,3400.0,0],["2026-10-01",3400.0,3400.0,3400.0,3400.0,0],["2026-10-02",3400.0,3400.0,3400.0,3400.0,0],["2026-10-05",3400.0,3400.0,3400.0,3400.0,0],["2026-10-06",3400.0,3400.0,3400.0,3400.0,0],["2026-10-07",3400.0,3400.0,3400.0,3400.0,0],["2026-10-08",3400.0,3400.0,3400.0,3400.0,0],["2026-10-09",3400.0,3400.0,3400.0,3400.0,0],["2026-10-12",3400.0,3400.0,3400.0,3400.0,0]]}