{"sym":"DCT","index":false,"bars":[["2006-10-10",25519.21,25519.21,25519.21,25519.21,102930],["2006-10-11",24243.25,24243.25,24243.25,24243.25,150550],["2006-10-12",25439.46,25439.46,25439.46,25439.46,348060],["2006-10-13",26635.67,26635.67,26635.67,26635.67,105900],["2006-10-16",27911.63,27911.63,27911.63,27911.63,44550],["2006-10-17",27911.63,29267.34,27114.16,27114.16,306880],["2006-10-18",26316.68,26316.68,25997.69,26316.68,156080],["2006-10-19",26715.42,27114.16,26715.42,27114.16,53240],["2006-10-20",27114.16,27114.16,26715.42,26715.42,61210],["2006-10-23",26316.68,26316.68,26077.44,26236.93,38340],["2006-10-24",25917.94,25917.94,25917.94,25917.94,66830],["2006-10-25",25758.45,25758.45,25519.21,25519.21,57370],["2006-10-26",25200.22,25200.22,25120.47,25200.22,80720],["2006-10-27",24721.73,24721.73,24721.73,24721.73,149400],["2006-10-30",24322.99,24322.99,23685.01,23685.01,68570],["2006-10-31",23525.52,23525.52,22807.79,23525.52,108970],["2006-11-01",24243.25,24641.98,24243.25,24641.98,51520],["2006-11-02",24641.98,25120.47,24562.24,24562.24,68230],["2006-11-03",24322.99,24322.99,24083.75,24083.75,42450],["2006-11-06",24083.75,24322.99,24083.75,24163.5,46580],["2006-11-07",24163.5,24163.5,24083.75,24083.75,51770],["2006-11-08",24083.75,24083.75,23924.26,23924.26,38750],["2006-11-09",23924.26,23924.26,23764.76,23764.76,48450],["2006-11-10",23685.01,23685.01,23445.77,23445.77,61640],["2006-11-13",23126.78,23126.78,22967.29,22967.29,75540],["2006-11-14",22967.29,22967.29,22967.29,22967.29,63810],["2006-11-15",23126.78,23126.78,23126.78,23126.78,100920],["2006-11-16",23126.78,23286.28,23126.78,23286.28,49860],["2006-11-17",23286.28,23366.02,23126.78,23286.28,25290],["2006-11-20",23126.78,23126.78,22807.79,22807.79,43300],["2006-11-21",22568.55,22568.55,22329.31,22329.31,51810],["2006-11-22",22329.31,22329.31,21930.57,21930.57,49430],["2006-11-23",21930.57,22728.04,21930.57,22728.04,60650],["2006-11-24",23844.51,23844.51,23844.51,23844.51,67910],["2006-11-27",23844.51,23844.51,22728.04,22728.04,29270],["2006-11-28",22329.31,22329.31,22329.31,22329.31,45030],["2006-11-29",22329.31,22329.31,22010.32,22090.06,28450],["2006-11-30",22090.06,22329.31,22090.06,22090.06,53960],["2006-12-01",21930.57,21930.57,21771.07,21771.07,31960],["2006-12-04",21771.07,22010.32,21611.58,21611.58,47780],["2006-12-05",22090.06,22648.3,22090.06,22090.06,34100],["2006-12-06",21930.57,21930.57,21691.33,21930.57,47210],["2006-12-07",21930.57,21930.57,21691.33,21691.33,65140],["2006-12-08",21691.33,21691.33,21691.33,21691.33,7370],["2006-12-11",21691.33,21930.57,21691.33,21691.33,36450],["2006-12-12",21691.33,21691.33,20016.63,20335.62,36730],["2006-12-13",19936.88,19936.88,19378.65,19857.13,68270],["2006-12-14",19538.14,19538.14,19139.4,19378.65,62220],["2006-12-15",20335.62,20335.62,20335.62,20335.62,87910],["2006-12-18",21292.59,21292.59,21292.59,21292.59,27500],["2006-12-19",22329.31,22329.31,22329.31,22329.31,32620],["2006-12-20",23445.77,23445.77,23445.77,23445.77,91580],["2006-12-21",22807.79,22807.79,22329.31,22329.31,102250],["2006-12-22",21292.59,21292.59,21212.84,21292.59,51980],["2006-12-25",21531.83,22329.31,21531.83,22329.31,36280],["2006-12-26",22329.31,23126.78,22329.31,22329.31,56650],["2006-12-27",22329.31,22329.31,22329.31,22329.31,42640],["2006-12-28",21930.57,21930.57,21452.08,21452.08,58300],["2006-12-29",21452.08,21531.83,20734.35,21531.83,33630],["2007-01-02",21531.83,21691.33,21292.59,21292.59,30200],["2007-01-03",21212.84,21212.84,21133.09,21133.09,11530],["2007-01-04",21212.84,21531.83,21212.84,21531.83,33800],["2007-01-05",21531.83,21531.83,21133.09,21133.09,41750],["2007-01-08",21133.09,21133.09,20734.35,21133.09,38680],["2007-01-09",20734.35,20734.35,20495.11,20495.11,34050],["2007-01-10",20495.11,20734.35,20495.11,20495.11,53310],["2007-01-11",20734.35,20734.35,20734.35,20734.35,40600],["2007-01-12",21133.09,21133.09,21133.09,21133.09,18930],["2007-01-15",21930.57,22329.31,21930.57,21930.57,75240],["2007-01-16",21930.57,22249.56,21531.83,21531.83,46780],["2007-01-17",21531.83,21531.83,21531.83,21531.83,33750],["2007-01-18",21133.09,21133.09,20654.61,21133.09,9140],["2007-01-19",21133.09,21133.09,20734.35,20734.35,29130],["2007-01-22",20335.62,20335.62,19777.38,20335.62,48350],["2007-01-23",20335.62,20574.86,20335.62,20415.36,41010],["2007-01-24",21372.34,21372.34,21372.34,21372.34,76950],["2007-01-25",22409.05,22409.05,22409.05,22409.05,62810],["2007-01-26",22728.04,23525.52,22728.04,22728.04,189920],["2007-01-29",21930.57,21930.57,21611.58,21930.57,51760],["2007-01-30",22329.31,22329.31,22329.31,22329.31,22900],["2007-01-31",22329.31,22329.31,21930.57,21930.57,10690],["2007-02-01",21930.57,21930.57,21531.83,21531.83,13710],["2007-02-02",22568.55,22568.55,22568.55,22568.55,34290],["2007-02-05",23685.01,23685.01,23685.01,23685.01,195440],["2007-02-06",24801.48,24801.48,24801.48,24801.48,86270],["2007-02-07",25997.69,25997.69,25997.69,25997.69,118520],["2007-02-08",27273.65,27273.65,27273.65,27273.65,456130],["2007-02-09",25917.94,25917.94,25917.94,25917.94,121840],["2007-02-12",24960.97,24960.97,24641.98,24960.97,221490],["2007-02-13",25519.21,25917.94,25519.21,25519.21,214250],["2007-02-14",26316.68,26715.42,26316.68,26715.42,161220],["2007-02-15",27114.16,27512.89,27114.16,27114.16,145020],["2007-02-26",28469.86,28469.86,28469.86,28469.86,93250],["2007-02-27",29825.57,29825.57,29825.57,29825.57,106180],["2007-02-28",30463.55,31261.03,30463.55,30463.55,546080],["2007-03-01",30862.29,31101.53,30862.29,30862.29,251650],["2007-03-02",31101.53,31101.53,31101.53,31101.53,214290],["2007-03-05",32616.74,32616.74,32616.74,32616.74,247410],["2007-03-06",34211.69,34211.69,34211.69,34211.69,205440],["2007-03-07",35886.38,35886.38,35886.38,35886.38,108460],["2007-03-08",37640.83,37640.83,37640.83,37640.83,37250],["2007-03-09",39475.02,39475.02,39475.02,39475.02,25440],["2007-03-12",41069.97,41069.97,41069.97,41069.97,24900],["2007-03-13",43063.66,43063.66,43063.66,43063.66,393790],["2007-03-14",41069.97,41069.97,41069.97,41069.97,190520],["2007-03-15",39076.28,39076.28,39076.28,39076.28,28860],["2007-03-16",37162.34,37162.34,37162.34,37162.34,258810],["2007-03-19",38518.05,38518.05,38518.05,38518.05,261480],["2007-03-20",39873.76,40272.5,39873.76,39873.76,383920],["2007-03-21",39714.26,39714.26,38438.3,38438.3,183670],["2007-03-22",36843.35,36843.35,36524.36,36524.36,121640],["2007-03-23",34769.92,34769.92,34769.92,34769.92,118760],["2007-03-26",33095.22,33095.22,33095.22,33095.22,70950],["2007-03-27",31500.27,31500.27,31500.27,31500.27,38180],["2007-03-28",29985.07,29985.07,29985.07,29985.07,29590],["2007-03-29",31420.52,31420.52,31420.52,31420.52,51790],["2007-03-30",32935.73,32935.73,32935.73,32935.73,240060],["2007-04-02",31899.01,32935.73,31340.77,31899.01,139140],["2007-04-03",30304.06,30304.06,30304.06,30304.06,115470],["2007-04-04",31101.53,31819.26,31101.53,31819.26,58730],["2007-04-05",31899.01,31899.01,31899.01,31899.01,90500],["2007-04-06",30942.04,30942.04,30463.55,30942.04,43930],["2007-04-09",30304.06,30702.79,30304.06,30304.06,66110],["2007-04-10",30702.79,31101.53,30702.79,31101.53,50870],["2007-04-11",30304.06,30702.79,30304.06,30304.06,35080],["2007-04-12",28868.6,29506.58,28868.6,28868.6,74750],["2007-04-13",27433.15,27433.15,27433.15,27433.15,117490],["2007-04-16",26077.44,26077.44,26077.44,26077.44,25230],["2007-04-17",24801.48,24801.48,24801.48,24801.48,14250],["2007-04-18",24801.48,25997.69,23605.27,25997.69,114200],["2007-04-19",26316.68,27273.65,26316.68,26316.68,199760],["2007-04-20",25359.71,25519.21,25040.72,25359.71,64760],["2007-04-23",24322.99,24721.73,24163.5,24322.99,34540],["2007-04-24",24322.99,24322.99,23924.26,24322.99,72340],["2007-04-25",25040.72,25519.21,25040.72,25519.21,57070],["2007-05-02",24721.73,24721.73,24721.73,24721.73,34530],["2007-05-03",24721.73,24721.73,24721.73,24721.73,46100],["2007-05-04",24721.73,24721.73,24721.73,24721.73,39920],["2007-05-07",24960.97,25519.21,24960.97,25519.21,48360],["2007-05-08",26316.68,26715.42,26316.68,26715.42,94830],["2007-05-09",25917.94,26316.68,25917.94,25917.94,50070],["2007-05-10",25519.21,25917.94,25120.47,25519.21,28470],["2007-05-11",25519.21,25519.21,24881.23,25519.21,64620],["2007-05-14",25758.45,26316.68,25758.45,26316.68,51130],["2007-05-15",26316.68,27193.9,26316.68,26316.68,93430],["2007-05-16",26316.68,26316.68,26316.68,26316.68,59570],["2007-05-17",26316.68,26316.68,26157.19,26316.68,40690],["2007-05-18",25997.69,26316.68,25917.94,25997.69,42090],["2007-05-21",25917.94,25917.94,25758.45,25917.94,74570],["2007-05-22",26316.68,27193.9,26316.68,27193.9,97040],["2007-05-23",28549.61,28549.61,28549.61,28549.61,90890],["2007-05-24",27512.89,28549.61,27512.89,27512.89,141350],["2007-05-25",27512.89,27911.63,27273.65,27911.63,56610],["2007-05-28",27114.16,27672.39,27114.16,27114.16,65100],["2007-05-29",26316.68,27114.16,26316.68,26316.68,54920],["2007-05-30",25917.94,26316.68,25917.94,25917.94,54560],["2007-05-31",26316.68,26555.92,26316.68,26555.92,55630],["2007-06-01",26555.92,27114.16,26555.92,26555.92,47490],["2007-06-04",26316.68,26316.68,25519.21,25519.21,41700],["2007-06-05",25519.21,25917.94,25519.21,25519.21,66410],["2007-06-06",25519.21,26795.17,25519.21,26795.17,39050],["2007-06-07",26795.17,27114.16,26795.17,26874.91,80530],["2007-06-08",26715.42,26715.42,26715.42,26715.42,57270],["2007-06-11",26715.42,26715.42,26316.68,26316.68,59490],["2007-06-12",26316.68,26316.68,26157.19,26316.68,36580],["2007-06-13",26316.68,26715.42,26316.68,26316.68,66680],["2007-06-14",26316.68,26316.68,26077.44,26316.68,42690],["2007-06-15",26316.68,26316.68,26077.44,26077.44,64860],["2007-06-18",26077.44,26396.43,26077.44,26396.43,34060],["2007-06-19",26715.42,26954.66,26715.42,26715.42,93780],["2007-06-20",26715.42,26954.66,26715.42,26874.91,76400],["2007-06-21",26874.91,27034.41,26874.91,26874.91,95940],["2007-06-22",26715.42,26715.42,26316.68,26316.68,33290],["2007-06-25",26316.68,26476.18,26316.68,26476.18,38500],["2007-06-26",27114.16,27512.89,27114.16,27114.16,115560],["2007-06-27",27114.16,27114.16,26476.18,26476.18,53460],["2007-06-28",26316.68,26316.68,26077.44,26077.44,32040],["2007-06-29",26077.44,26316.68,26077.44,26077.44,34450],["2007-07-02",26077.44,26077.44,24801.48,24801.48,31030],["2007-07-03",23924.26,23924.26,23685.01,23924.26,62870],["2007-07-04",23924.26,25120.47,23924.26,25120.47,62780],["2007-07-05",24482.49,24482.49,24322.99,24482.49,61980],["2007-07-06",24482.49,24721.73,24482.49,24482.49,25760],["2007-07-09",24482.49,24721.73,24482.49,24721.73,38330],["2007-07-10",25040.72,25120.47,25040.72,25120.47,28350],["2007-07-11",25279.96,25519.21,25279.96,25279.96,56730],["2007-07-12",24801.48,24801.48,24721.73,24721.73,34250],["2007-07-13",24721.73,25040.72,24721.73,24721.73,22130],["2007-07-16",24482.49,24482.49,24322.99,24322.99,51950],["2007-07-17",24322.99,25040.72,24243.25,25040.72,40130],["2007-07-18",24721.73,24721.73,24562.24,24562.24,47310],["2007-07-19",24562.24,24641.98,24402.74,24641.98,51200],["2007-07-20",25120.47,25838.2,25120.47,25838.2,100080],["2007-07-23",26316.68,27114.16,26316.68,26316.68,165390],["2007-07-24",25917.94,25917.94,25678.7,25678.7,57260],["2007-07-25",25359.71,25359.71,24960.97,25120.47,22450],["2007-07-26",24881.23,24881.23,24562.24,24562.24,29960],["2007-07-27",24562.24,24641.98,24562.24,24641.98,57460],["2007-07-30",24402.74,24402.74,23924.26,23924.26,30700],["2007-07-31",23605.27,23605.27,23525.52,23605.27,42750],["2007-08-01",23605.27,24562.24,23525.52,24562.24,30550],["2007-08-02",24721.73,24721.73,24004.0,24083.75,56500],["2007-08-03",24083.75,24083.75,23685.01,23685.01,17730],["2007-08-06",23445.77,23525.52,23206.53,23445.77,45990],["2007-08-07",23286.28,23605.27,23286.28,23605.27,33430],["2007-08-08",23764.76,23764.76,23525.52,23525.52,20080],["2007-08-09",23286.28,23685.01,23286.28,23685.01,40930],["2007-08-10",23685.01,23685.01,23206.53,23525.52,34900],["2007-08-13",23126.78,23445.77,23126.78,23126.78,16040],["2007-08-14",23126.78,23605.27,23126.78,23206.53,12640],["2007-08-15",23126.78,23366.02,23126.78,23126.78,28610],["2007-08-16",23286.28,23525.52,23286.28,23366.02,49710],["2007-08-17",23366.02,23366.02,22329.31,22887.54,16650],["2007-08-20",22807.79,22887.54,22728.04,22728.04,22900],["2007-08-21",22329.31,22728.04,22329.31,22728.04,41870],["2007-08-22",22728.04,22728.04,22329.31,22329.31,36520],["2007-08-23",22249.56,22329.31,22010.32,22169.81,31850],["2007-08-24",22329.31,22648.3,22329.31,22329.31,32820],["2007-08-27",22568.55,22648.3,22488.8,22648.3,17710],["2007-08-28",22807.79,22807.79,22329.31,22648.3,22620],["2007-08-29",22648.3,22648.3,22329.31,22329.31,33910],["2007-08-30",22329.31,22568.55,22249.56,22568.55,17890],["2007-08-31",22648.3,22648.3,22488.8,22488.8,16960],["2007-09-04",22488.8,22807.79,22488.8,22807.79,36550],["2007-09-05",23126.78,23126.78,22807.79,22807.79,33000],["2007-09-06",22807.79,22887.54,22728.04,22807.79,29830],["2007-09-07",22887.54,23047.03,22887.54,23047.03,62340],["2007-09-10",23206.53,23366.02,22728.04,23126.78,109050],["2007-09-11",24083.75,24243.25,24083.75,24243.25,68340],["2007-09-12",25439.46,25439.46,24243.25,24721.73,184500],["2007-09-13",23924.26,24083.75,23924.26,24004.0,44290],["2007-09-14",23924.26,24163.5,23764.76,24004.0,56510],["2007-09-17",24004.0,24004.0,23924.26,24004.0,45170],["2007-09-18",24004.0,24004.0,23685.01,23844.51,34760],["2007-09-19",23924.26,24322.99,23924.26,24004.0,41770],["2007-09-20",24482.49,24482.49,24322.99,24322.99,40920],["2007-09-21",24322.99,24322.99,23924.26,24163.5,41070],["2007-09-24",24562.24,24721.73,24322.99,24721.73,38720],["2007-09-25",25917.94,25917.94,25917.94,25917.94,52040],["2007-09-26",27193.9,27193.9,26316.68,27193.9,353070],["2007-09-27",27034.41,27034.41,26316.68,26715.42,124640],["2007-09-28",27114.16,27433.15,27114.16,27273.65,120780],["2007-10-01",27273.65,27911.63,27273.65,27911.63,124670],["2007-10-02",27911.63,27911.63,26715.42,27114.16,131800],["2007-10-03",27114.16,27114.16,26396.43,26715.42,75370],["2007-10-04",26715.42,27512.89,26715.42,27114.16,112460],["2007-10-05",27512.89,27512.89,27114.16,27114.16,134160],["2007-10-08",27353.4,27752.14,27114.16,27353.4,156540],["2007-10-09",27353.4,27592.64,26316.68,27114.16,99260],["2007-10-10",26316.68,27114.16,26316.68,26316.68,150100],["2007-10-11",27114.16,27114.16,26316.68,26476.18,225670],["2007-10-12",24801.48,24801.48,24562.24,24721.73,159340],["2007-10-15",24721.73,24721.73,24402.74,24721.73,120600],["2007-10-16",24881.23,25439.46,24881.23,25439.46,95230],["2007-10-17",26316.68,26635.67,25917.94,26635.67,156320],["2007-10-18",27911.63,27911.63,27911.63,27911.63,470380],["2007-10-19",26555.92,27034.41,26555.92,26715.42,102530],["2007-10-22",26316.68,26316.68,25917.94,25917.94,75580],["2007-10-23",25120.47,25439.46,25120.47,25359.71,70910],["2007-10-24",25200.22,26157.19,25040.72,26157.19,60000],["2007-10-25",25120.47,26157.19,25120.47,25519.21,63160],["2007-10-26",25519.21,25519.21,25200.22,25359.71,65590],["2007-10-29",25519.21,25519.21,25200.22,25519.21,77780],["2007-10-30",25120.47,25359.71,25120.47,25279.96,50290],["2007-10-31",24801.48,25040.72,24801.48,24881.23,36960],["2007-11-01",24881.23,25519.21,24881.23,24881.23,42720],["2007-11-02",24243.25,24721.73,24083.75,24482.49,58810],["2007-11-05",23924.26,23924.26,23525.52,23924.26,62840],["2007-11-06",23525.52,23924.26,23525.52,23525.52,78650],["2007-11-07",23525.52,23924.26,23525.52,23924.26,71890],["2007-11-08",23764.76,24163.5,23764.76,24083.75,65950],["2007-11-09",23924.26,24083.75,23685.01,23685.01,26460],["2007-11-12",23126.78,23286.28,22728.04,22728.04,19680],["2007-11-13",22488.8,22488.8,21930.57,22249.56,41920],["2007-11-14",21930.57,23286.28,21930.57,22967.29,51000],["2007-11-15",22967.29,23047.03,22329.31,22329.31,38870],["2007-11-16",21930.57,22249.56,21930.57,22249.56,32500],["2007-11-19",22010.32,22728.04,22010.32,22329.31,32140],["2007-11-20",22329.31,22728.04,22329.31,22488.8,58410],["2007-11-21",22488.8,22488.8,21850.82,22329.31,50550],["2007-11-22",22329.31,22568.55,22329.31,22488.8,25500],["2007-11-23",22568.55,22728.04,22488.8,22728.04,31590],["2007-11-26",22967.29,23764.76,22807.79,23764.76,59490],["2007-11-27",23924.26,24322.99,23126.78,23525.52,34760],["2007-11-28",23126.78,23525.52,23126.78,23445.77,13150],["2007-11-29",23525.52,23525.52,23126.78,23126.78,24480],["2007-11-30",23126.78,23126.78,22967.29,22967.29,32030],["2007-12-03",22568.55,22967.29,22568.55,22568.55,21960],["2007-12-04",22568.55,23126.78,22568.55,22728.04,35150],["2007-12-05",22568.55,22728.04,22568.55,22648.3,22680],["2007-12-06",22887.54,22887.54,22648.3,22728.04,22300],["2007-12-07",22807.79,23126.78,22728.04,22728.04,20680],["2007-12-10",22568.55,22568.55,22488.8,22488.8,16540],["2007-12-11",21930.57,22169.81,21930.57,22169.81,14110],["2007-12-12",22090.06,22807.79,22090.06,22728.04,19360],["2007-12-13",22728.04,22728.04,22329.31,22329.31,13970],["2007-12-14",22329.31,22329.31,22010.32,22169.81,5930],["2007-12-17",22169.81,22169.81,21691.33,21771.07,13890],["2007-12-18",21691.33,21691.33,21372.34,21611.58,22690],["2007-12-19",22169.81,22648.3,21850.82,22648.3,18820],["2007-12-20",22329.31,22728.04,21930.57,22169.81,12610],["2007-12-21",22329.31,22409.05,22249.56,22409.05,16510],["2007-12-24",22329.31,22409.05,22010.32,22169.81,11000],["2007-12-25",21850.82,22010.32,21850.82,21850.82,13050],["2007-12-26",21771.07,22010.32,21771.07,21850.82,11470],["2007-12-27",21930.57,22169.81,21930.57,21930.57,9830],["2007-12-28",21850.82,21930.57,21691.33,21930.57,5350],["2008-01-02",21771.07,21771.07,21611.58,21771.07,7450],["2008-01-03",21531.83,21531.83,21531.83,21531.83,4400],["2008-01-04",21531.83,21531.83,21372.34,21452.08,11130],["2008-01-07",21452.08,21452.08,20973.6,21133.09,5590],["2008-01-08",20814.1,21531.83,20814.1,21133.09,16060],["2008-01-09",20814.1,20893.85,20335.62,20335.62,20000],["2008-01-10",19617.89,19936.88,19538.14,19538.14,24500],["2008-01-11",19219.15,20255.87,19219.15,19538.14,46050],["2008-01-14",18740.67,19538.14,18740.67,18740.67,24920],["2008-01-15",18022.94,18102.69,17863.44,17863.44,103330],["2008-01-16",18740.67,18740.67,18341.93,18740.67,29090],["2008-01-17",19139.4,19378.65,17943.19,17943.19,56130],["2008-01-18",17943.19,18501.42,17943.19,18421.68,33060],["2008-01-21",18341.93,18421.68,18022.94,18341.93,50730],["2008-01-22",18341.93,18341.93,17943.19,17943.19,36770],["2008-01-23",17863.44,17863.44,17145.72,17544.45,33420],["2008-01-24",18341.93,18341.93,16746.98,16906.47,51630],["2008-01-25",17384.96,17703.95,17305.21,17703.95,56090],["2008-01-28",18581.17,18581.17,18102.69,18341.93,55510],["2008-01-29",18341.93,19139.4,18341.93,18660.92,40450],["2008-01-30",19538.14,19538.14,19538.14,19538.14,43160],["2008-01-31",20335.62,20335.62,19139.4,19936.88,118710],["2008-02-01",20814.1,20893.85,20654.61,20893.85,118340],["2008-02-12",21531.83,21531.83,21133.09,21292.59,79490],["2008-02-13",21212.84,21212.84,20415.36,20574.86,69900],["2008-02-14",19538.14,20335.62,19538.14,20016.63,84910],["2008-02-15",19538.14,19617.89,19139.4,19219.15,50490],["2008-02-18",18262.18,18501.42,18262.18,18341.93,61610],["2008-02-19",18341.93,18660.92,18262.18,18660.92,43190],["2008-02-20",17943.19,18660.92,17943.19,17943.19,50830],["2008-02-21",17305.21,17305.21,17065.97,17065.97,119560],["2008-02-22",16268.49,17225.46,16268.49,17225.46,74410],["2008-02-25",17863.44,18022.94,17863.44,18022.94,34930],["2008-02-26",18182.43,18182.43,17145.72,17145.72,44640],["2008-02-27",16746.98,17544.45,16746.98,17145.72,44500],["2008-02-28",17145.72,17544.45,16826.73,17145.72,76530],["2008-02-29",17145.72,17145.72,16348.24,16348.24,71020],["2008-03-03",15710.26,15949.5,15550.77,15550.77,91800],["2008-03-04",14833.04,14833.04,14833.04,14833.04,38180],["2008-03-05",14115.31,14274.81,14115.31,14115.31,104080],["2008-03-06",14753.29,14753.29,14753.29,14753.29,9650],["2008-03-07",15471.02,15471.02,15471.02,15471.02,6410],["2008-03-10",16188.75,16188.75,16188.75,16188.75,50730],["2008-03-11",16188.75,16188.75,15391.27,15391.27,69150],["2008-03-12",15152.03,16109.0,15152.03,15949.5,70720],["2008-03-13",16348.24,16348.24,15949.5,15949.5,33510],["2008-03-14",15311.52,15949.5,15311.52,15630.51,18560],["2008-03-17",14992.53,15072.28,14912.79,14912.79,46160],["2008-03-18",14195.06,14195.06,14195.06,14195.06,49410],["2008-03-19",14195.06,14833.04,13557.08,13557.08,104850],["2008-03-20",13557.08,13955.82,13158.34,13158.34,88480],["2008-03-21",13158.34,13477.33,12759.6,12919.1,44620],["2008-03-24",12281.12,12360.87,12281.12,12281.12,68340],["2008-03-25",11722.89,11722.89,11722.89,11722.89,17310],["2008-03-26",11324.15,12281.12,11324.15,12281.12,96950],["2008-03-27",12360.87,12360.87,12360.87,12360.87,4580],["2008-03-28",12440.61,12440.61,12440.61,12440.61,12440],["2008-03-31",12520.36,12520.36,12520.36,12520.36,9150],["2008-04-01",12600.11,12600.11,12600.11,12600.11,1220],["2008-04-02",12679.86,12679.86,12679.86,12679.86,20],["2008-04-03",12759.6,12759.6,12759.6,12759.6,700],["2008-04-04",12839.35,12839.35,12839.35,12839.35,3060],["2008-04-07",13078.59,13078.59,13078.59,13078.59,1870],["2008-04-08",13317.84,13317.84,12839.35,13317.84,136660],["2008-04-09",13078.59,13238.09,13078.59,13078.59,60190],["2008-04-10",12839.35,12919.1,12839.35,12839.35,68850],["2008-04-11",12600.11,12600.11,12600.11,12600.11,64800],["2008-04-16",12360.87,12440.61,12360.87,12360.87,31410],["2008-04-17",12121.62,12600.11,12121.62,12600.11,29810],["2008-04-18",12679.86,12679.86,12360.87,12360.87,22650],["2008-04-21",12281.12,12360.87,12201.37,12201.37,31170],["2008-04-22",12041.88,12360.87,11962.13,12360.87,9880],["2008-04-23",12121.62,12281.12,12121.62,12201.37,27940],["2008-04-24",12201.37,12360.87,12041.88,12281.12,18090],["2008-04-25",12440.61,12440.61,12201.37,12360.87,8610],["2008-04-28",12121.62,12520.36,12121.62,12520.36,21900],["2008-04-29",12600.11,12679.86,12520.36,12600.11,50930],["2008-05-05",12360.87,12440.61,12360.87,12360.87,48820],["2008-05-06",12121.62,12121.62,12121.62,12121.62,70],["2008-05-07",11882.38,11882.38,11882.38,11882.38,1320],["2008-05-08",11722.89,11722.89,11722.89,11722.89,1000],["2008-05-09",11563.39,11563.39,11563.39,11563.39,2380],["2008-05-12",11403.9,11403.9,11403.9,11403.9,700],["2008-05-13",11244.4,11244.4,11244.4,11244.4,4550],["2008-05-14",11084.91,11084.91,11084.91,11084.91,2410],["2008-05-15",10925.41,10925.41,10925.41,10925.41,3200],["2008-05-16",10765.92,11084.91,10765.92,10765.92,25470],["2008-05-19",10606.42,10606.42,10606.42,10606.42,740],["2008-05-20",10446.92,10446.92,10446.92,10446.92,3440],["2008-05-21",10287.43,10287.43,10287.43,10287.43,1300],["2008-05-22",10127.93,10127.93,10127.93,10127.93,8700],["2008-05-23",10127.93,10127.93,9968.44,9968.44,1940],["2008-05-26",9808.94,9808.94,9808.94,9808.94,10],["2008-05-30",9649.45,9649.45,9649.45,9649.45,1200],["2008-06-02",9489.95,9489.95,9489.95,9489.95,670],["2008-06-03",9330.46,9330.46,9330.46,9330.46,600],["2008-06-04",9170.96,9170.96,9170.96,9170.96,20],["2008-06-05",9011.47,9011.47,9011.47,9011.47,800],["2008-06-06",8851.97,8851.97,8851.97,8851.97,10],["2008-06-09",8692.48,8692.48,8692.48,8692.48,200],["2008-06-10",8532.98,8532.98,8532.98,8532.98,300],["2008-06-11",8373.49,8692.48,8373.49,8373.49,66940],["2008-06-12",8532.98,8532.98,8373.49,8532.98,40770],["2008-06-13",8692.48,8692.48,8692.48,8692.48,37000],["2008-06-16",8851.97,8851.97,8692.48,8851.97,25730],["2008-06-17",9011.47,9011.47,9011.47,9011.47,9560],["2008-06-18",9170.96,9170.96,8851.97,8851.97,93720],["2008-06-19",8612.73,8612.73,8612.73,8612.73,8020],["2008-06-20",8373.49,8373.49,8373.49,8373.49,5520],["2008-06-23",8134.25,8612.73,8134.25,8532.98,48650],["2008-06-24",8293.74,8532.98,8293.74,8532.98,39320],["2008-06-25",8532.98,8612.73,8373.49,8612.73,49320],["2008-06-26",8772.23,8772.23,8373.49,8373.49,11390],["2008-06-27",8134.25,8373.49,8134.25,8373.49,23960],["2008-06-30",8134.25,8373.49,8134.25,8373.49,12820],["2008-07-01",8373.49,8612.73,8293.74,8612.73,82010],["2008-07-02",8772.23,8772.23,8373.49,8612.73,69500],["2008-07-03",8612.73,8851.97,8612.73,8851.97,96220],["2008-07-04",9091.22,9091.22,9091.22,9091.22,35550],["2008-07-07",9330.46,9330.46,8851.97,8851.97,119420],["2008-07-08",8692.48,9091.22,8612.73,9091.22,105170],["2008-07-09",9011.47,9170.96,8931.72,9011.47,61920],["2008-07-10",8931.72,9250.71,8931.72,9250.71,67470],["2008-07-11",9489.95,9489.95,9489.95,9489.95,51640],["2008-07-14",9729.2,9729.2,9729.2,9729.2,61290],["2008-07-15",9968.44,9968.44,9968.44,9968.44,39960],["2008-07-16",9808.94,9968.44,9729.2,9968.44,132540],["2008-07-17",9968.44,9968.44,9729.2,9729.2,46360],["2008-07-18",9489.95,9569.7,9489.95,9489.95,63770],["2008-07-21",9250.71,9250.71,9250.71,9250.71,8670],["2008-07-22",9011.47,9011.47,9011.47,9011.47,660],["2008-07-23",8772.23,8772.23,8772.23,8772.23,160],["2008-07-24",8532.98,8772.23,8532.98,8532.98,76740],["2008-07-25",8453.24,8532.98,8293.74,8532.98,52500],["2008-07-28",8532.98,8692.48,8532.98,8612.73,66480],["2008-07-29",8612.73,8692.48,8373.49,8373.49,43550],["2008-07-30",8293.74,8373.49,8134.25,8134.25,46290],["2008-07-31",8134.25,8213.99,8054.5,8134.25,54430],["2008-08-01",8293.74,8373.49,8213.99,8373.49,125540],["2008-08-04",8612.73,8612.73,8293.74,8612.73,196530],["2008-08-05",8851.97,8851.97,8692.48,8772.23,206290],["2008-08-06",8772.23,8851.97,8612.73,8612.73,110230],["2008-08-07",8692.48,8692.48,8532.98,8612.73,63730],["2008-08-08",8612.73,8612.73,8373.49,8453.24,66340],["2008-08-11",8692.48,8692.48,8532.98,8692.48,192450],["2008-08-12",8931.72,8931.72,8692.48,8772.23,272800],["2008-08-13",8612.73,8692.48,8532.98,8692.48,131630],["2008-08-14",8692.48,8931.72,8612.73,8931.72,291690],["2008-08-15",9170.96,9170.96,9170.96,9170.96,119480],["2008-08-18",9569.7,9569.7,9569.7,9569.7,137360],["2008-08-19",9569.7,9649.45,9091.22,9091.22,177920],["2008-08-20",8692.48,9011.47,8692.48,8692.48,116800],["2008-08-21",8692.48,9091.22,8692.48,9091.22,64560],["2008-08-22",9489.95,9489.95,9170.96,9489.95,332390],["2008-08-25",9888.69,9888.69,9888.69,9888.69,30580],["2008-08-26",10367.18,10367.18,10367.18,10367.18,34050],["2008-08-27",10845.66,10845.66,10845.66,10845.66,68100],["2008-08-28",10367.18,10765.92,10367.18,10367.18,335390],["2008-08-29",10765.92,10845.66,10048.19,10845.66,280420],["2008-09-03",11324.15,11324.15,11324.15,11324.15,31050],["2008-09-04",11882.38,11882.38,11324.15,11882.38,517680],["2008-09-05",12440.61,12440.61,12440.61,12440.61,101310],["2008-09-08",11882.38,11962.13,11882.38,11962.13,446070],["2008-09-09",12520.36,12520.36,12121.62,12520.36,418470],["2008-09-10",12121.62,12201.37,11962.13,11962.13,229370],["2008-09-11",11403.9,11403.9,11403.9,11403.9,20750],["2008-09-12",10845.66,10845.66,10845.66,10845.66,8170],["2008-09-15",10367.18,11244.4,10367.18,10367.18,254430],["2008-09-16",9888.69,9888.69,9888.69,9888.69,38110],["2008-09-17",9410.21,9569.7,9410.21,9410.21,162360],["2008-09-18",9011.47,9011.47,9011.47,9011.47,98010],["2008-09-19",9410.21,9410.21,9410.21,9410.21,66320],["2008-09-22",9808.94,9808.94,9808.94,9808.94,3200],["2008-09-23",10127.93,10287.43,9569.7,9729.2,299280],["2008-09-24",9649.45,9888.69,9410.21,9729.2,109000],["2008-09-25",9968.44,10207.68,9888.69,10207.68,98830],["2008-09-26",10686.17,10686.17,9968.44,10367.18,105990],["2008-09-29",10048.19,10446.92,9968.44,9968.44,77090],["2008-09-30",9489.95,9489.95,9489.95,9489.95,8070],["2008-10-01",9170.96,9569.7,9170.96,9569.7,42130],["2008-10-02",9569.7,10048.19,9091.22,9968.44,76690],["2008-10-03",9569.7,9968.44,9569.7,9569.7,21950],["2008-10-06",9410.21,9489.95,9091.22,9091.22,85770],["2008-10-07",8692.48,8931.72,8692.48,8692.48,110300],["2008-10-08",8692.48,9011.47,8692.48,8772.23,38910],["2008-10-09",8612.73,9170.96,8612.73,8772.23,64970],["2008-10-10",8532.98,8692.48,8373.49,8373.49,60130],["2008-10-13",8772.23,8772.23,7974.75,8612.73,54580],["2008-10-14",9011.47,9011.47,9011.47,9011.47,28910],["2008-10-15",9091.22,9091.22,8692.48,9091.22,64110],["2008-10-16",8692.48,8851.97,8692.48,8692.48,24500],["2008-10-17",8532.98,8772.23,8532.98,8692.48,12950],["2008-10-20",8772.23,8772.23,8453.24,8532.98,18230],["2008-10-21",8692.48,8692.48,8453.24,8612.73,34440],["2008-10-22",8453.24,8612.73,8373.49,8612.73,26270],["2008-10-23",8293.74,8373.49,8213.99,8213.99,54630],["2008-10-24",8054.5,8213.99,7974.75,8213.99,42290],["2008-10-27",7895.0,7895.0,7815.26,7815.26,60870],["2008-10-28",7496.27,7974.75,7496.27,7974.75,27790],["2008-10-29",8373.49,8373.49,7257.02,7496.27,15210],["2008-10-30",8054.5,8373.49,7974.75,8293.74,24750],["2008-10-31",8054.5,8134.25,7974.75,8054.5,40230],["2008-11-03",7815.26,7974.75,7815.26,7895.0,20340],["2008-11-04",7895.0,8134.25,7895.0,8134.25,42490],["2008-11-05",8373.49,8453.24,8134.25,8373.49,65530],["2008-11-06",7974.75,8213.99,7974.75,7974.75,45550],["2008-11-07",7735.51,7974.75,7655.76,7735.51,33360],["2008-11-10",7974.75,7974.75,7735.51,7815.26,14050],["2008-11-11",7655.76,7655.76,7496.27,7496.27,51030],["2008-11-12",7257.02,7496.27,7257.02,7336.77,27990],["2008-11-13",7257.02,7496.27,7257.02,7496.27,15210],["2008-11-14",7735.51,7735.51,7496.27,7655.76,11610],["2008-11-17",7655.76,7655.76,7416.52,7416.52,17390],["2008-11-18",7576.01,7576.01,7336.77,7576.01,19560],["2008-11-19",7655.76,7655.76,7336.77,7496.27,27590],["2008-11-20",7336.77,7336.77,7177.28,7257.02,83590],["2008-11-21",7177.28,7177.28,7097.53,7177.28,19300],["2008-11-24",7416.52,7416.52,7177.28,7177.28,35260],["2008-11-25",7257.02,7336.77,7177.28,7177.28,36300],["2008-11-26",7177.28,7177.28,7017.78,7017.78,29950],["2008-11-27",7017.78,7017.78,6938.03,6938.03,23070],["2008-11-28",7257.02,7257.02,7177.28,7257.02,21200],["2008-12-01",7257.02,7257.02,7017.78,7257.02,18310],["2008-12-02",7017.78,7097.53,7017.78,7017.78,5140],["2008-12-03",7017.78,7017.78,6858.29,7017.78,9910],["2008-12-04",7017.78,7097.53,7017.78,7097.53,8670],["2008-12-05",6858.29,6858.29,6778.54,6778.54,26900],["2008-12-08",7097.53,7097.53,6619.04,7017.78,70290],["2008-12-09",7017.78,7177.28,7017.78,7017.78,18840],["2008-12-10",6938.03,7097.53,6938.03,6938.03,38560],["2008-12-11",6858.29,6938.03,6778.54,6858.29,55910],["2008-12-12",7017.78,7177.28,6938.03,7177.28,42110],["2008-12-15",6778.54,6858.29,6619.04,6858.29,82130],["2008-12-16",6619.04,6698.79,6539.3,6539.3,20380],["2008-12-17",6379.8,6539.3,6379.8,6379.8,7210],["2008-12-18",6379.8,6539.3,6379.8,6539.3,23610],["2008-12-19",6459.55,6619.04,6459.55,6619.04,33310],["2008-12-22",6698.79,6698.79,6539.3,6539.3,13860],["2008-12-23",6459.55,6459.55,6300.05,6459.55,11470],["2008-12-24",6379.8,6379.8,6220.31,6379.8,19810],["2008-12-25",6379.8,6379.8,6300.05,6379.8,4590],["2008-12-26",6220.31,6379.8,6220.31,6379.8,13230],["2008-12-29",6379.8,6379.8,6300.05,6300.05,24230],["2008-12-30",6300.05,6539.3,6300.05,6539.3,25530],["2008-12-31",6379.8,6619.04,6379.8,6459.55,15710],["2009-01-02",6379.8,6619.04,6379.8,6459.55,21100],["2009-01-05",6459.55,6539.3,6459.55,6459.55,15320],["2009-01-06",6539.3,6698.79,6539.3,6619.04,27070],["2009-01-07",6938.03,6938.03,6698.79,6698.79,52720],["2009-01-08",6698.79,6778.54,6459.55,6459.55,97820],["2009-01-09",6459.55,6619.04,6459.55,6619.04,3980],["2009-01-12",6619.04,6619.04,6539.3,6619.04,8680],["2009-01-13",6459.55,6698.79,6459.55,6539.3,6530],["2009-01-14",6539.3,6539.3,6379.8,6379.8,15660],["2009-01-15",6300.05,6539.3,6300.05,6379.8,24680],["2009-01-16",6379.8,6539.3,6379.8,6379.8,18300],["2009-01-19",6539.3,6539.3,6300.05,6300.05,5250],["2009-01-20",6379.8,6379.8,6220.31,6300.05,10040],["2009-01-21",6379.8,6379.8,6300.05,6379.8,3740],["2009-01-22",6379.8,6459.55,6379.8,6459.55,2560],["2009-01-23",6539.3,6539.3,6300.05,6300.05,3660],["2009-02-02",6379.8,6459.55,6060.81,6459.55,21900],["2009-02-03",6300.05,6379.8,6140.56,6140.56,22130],["2009-02-04",6140.56,6379.8,6140.56,6379.8,12800],["2009-02-05",6300.05,6300.05,6140.56,6140.56,5210],["2009-02-06",6379.8,6379.8,6140.56,6220.31,8340],["2009-02-09",6379.8,6379.8,6220.31,6379.8,6150],["2009-02-10",6379.8,6379.8,6140.56,6300.05,6840],["2009-02-11",6140.56,6300.05,6140.56,6300.05,21520],["2009-02-12",6220.31,6220.31,6220.31,6220.31,8710],["2009-02-13",6220.31,6220.31,6220.31,6220.31,14770],["2009-02-16",6220.31,6300.05,6140.56,6300.05,9420],["2009-02-17",6300.05,6300.05,6140.56,6220.31,12600],["2009-02-18",6140.56,6140.56,5981.06,5981.06,44000],["2009-02-19",6060.81,6140.56,5981.06,6060.81,70970],["2009-02-20",6060.81,6140.56,5901.32,5981.06,80350],["2009-02-23",5821.57,5981.06,5741.82,5741.82,54800],["2009-02-24",5582.33,5821.57,5582.33,5821.57,12160],["2009-02-25",5901.32,6060.81,5741.82,6060.81,84830],["2009-02-26",5901.32,5981.06,5821.57,5821.57,18350],["2009-02-27",5821.57,5981.06,5821.57,5901.32,2730],["2009-03-02",5901.32,5981.06,5901.32,5901.32,7290],["2009-03-03",5901.32,5901.32,5741.82,5741.82,11220],["2009-03-04",5821.57,5981.06,5741.82,5981.06,4600],["2009-03-05",5981.06,6060.81,5901.32,5981.06,8710],["2009-03-06",5821.57,5981.06,5821.57,5981.06,19970],["2009-03-09",5821.57,5981.06,5821.57,5901.32,56280],["2009-03-10",5901.32,6140.56,5901.32,6060.81,126830],["2009-03-11",6300.05,6300.05,6220.31,6300.05,101720],["2009-03-12",6060.81,6300.05,6060.81,6140.56,21000],["2009-03-13",6140.56,6300.05,6140.56,6300.05,39250],["2009-03-16",6220.31,6379.8,6140.56,6379.8,52860],["2009-03-17",6459.55,6539.3,6379.8,6379.8,110170],["2009-03-18",6459.55,6619.04,6379.8,6619.04,68110],["2009-03-19",6300.05,6539.3,6300.05,6300.05,86460],["2009-03-20",6220.31,6300.05,6140.56,6220.31,33940],["2009-03-23",6220.31,6220.31,5981.06,5981.06,62730],["2009-03-24",6140.56,6220.31,6140.56,6220.31,58540],["2009-03-25",6220.31,6300.05,6140.56,6220.31,36230],["2009-03-26",6300.05,6300.05,6060.81,6140.56,73820],["2009-03-27",6300.05,6379.8,6220.31,6220.31,95320],["2009-03-30",6060.81,6220.31,6060.81,6220.31,19220],["2009-03-31",6060.81,6220.31,6060.81,6220.31,11680],["2009-04-01",6300.05,6459.55,6220.31,6459.55,148620],["2009-04-02",6778.54,6778.54,6459.55,6778.54,287890],["2009-04-03",7097.53,7097.53,7097.53,7097.53,203160],["2009-04-07",7257.02,7336.77,7097.53,7336.77,167420],["2009-04-08",7017.78,7257.02,7017.78,7017.78,163220],["2009-04-09",7017.78,7017.78,6698.79,6778.54,220160],["2009-04-10",7097.53,7097.53,7017.78,7097.53,201830],["2009-04-13",7416.52,7416.52,7416.52,7416.52,91190],["2009-04-14",7655.76,7735.51,7177.28,7735.51,512180],["2009-04-15",7735.51,7735.51,7496.27,7496.27,162740],["2009-04-16",7815.26,7815.26,7576.01,7815.26,377600],["2009-04-17",8134.25,8134.25,7496.27,7815.26,340120],["2009-04-20",7496.27,7496.27,7496.27,7496.27,36200],["2009-04-21",7177.28,7177.28,7177.28,7177.28,114800],["2009-04-22",7336.77,7416.52,6938.03,7257.02,200200],["2009-04-23",7097.53,7257.02,6938.03,6938.03,207060],["2009-04-24",6858.29,6858.29,6619.04,6619.04,356410],["2009-04-27",6938.03,6938.03,6698.79,6938.03,358820],["2009-04-28",7177.28,7257.02,7177.28,7257.02,280750],["2009-04-29",7336.77,7576.01,7336.77,7576.01,339410],["2009-05-04",7895.0,7895.0,7895.0,7895.0,127530],["2009-05-05",8213.99,8213.99,7974.75,7974.75,189010],["2009-05-06",7655.76,7895.0,7576.01,7576.01,366010],["2009-05-07",7735.51,7815.26,7576.01,7735.51,228560],["2009-05-08",7735.51,7895.0,7655.76,7655.76,168250],["2009-05-11",7655.76,7655.76,7496.27,7576.01,227340],["2009-05-12",7655.76,7895.0,7655.76,7895.0,278220],["2009-05-13",8213.99,8532.98,7974.75,8532.98,572400],["2009-05-14",8213.99,8293.74,7895.0,8213.99,400740],["2009-05-15",8532.98,8612.73,8373.49,8612.73,372080],["2009-05-18",9011.47,9011.47,8931.72,9011.47,412420],["2009-05-19",9410.21,9410.21,9410.21,9410.21,95120],["2009-05-20",9808.94,9808.94,9808.94,9808.94,68130],["2009-05-21",10287.43,10287.43,10287.43,10287.43,211120],["2009-05-22",9968.44,10606.42,9808.94,10367.18,1408520],["2009-05-25",10526.67,10845.66,10287.43,10845.66,763550],["2009-05-26",11005.16,11084.91,10526.67,10765.92,321190],["2009-05-27",10686.17,10686.17,10287.43,10367.18,369150],["2009-05-28",9888.69,10048.19,9888.69,9888.69,435040],["2009-05-29",9968.44,10127.93,9729.2,9968.44,355050],["2009-06-01",10287.43,10446.92,9968.44,10446.92,478060],["2009-06-02",10925.41,10925.41,10765.92,10925.41,520350],["2009-06-03",10765.92,10845.66,10526.67,10686.17,250950],["2009-06-04",10765.92,11164.65,10765.92,11164.65,584910],["2009-06-05",11722.89,11722.89,11722.89,11722.89,220110],["2009-06-08",12281.12,12281.12,12281.12,12281.12,111940],["2009-06-09",12839.35,12839.35,12281.12,12839.35,802880],["2009-06-10",12201.37,12360.87,12201.37,12201.37,500200],["2009-06-11",12440.61,12759.6,12281.12,12759.6,438500],["2009-06-12",13397.58,13397.58,12360.87,12919.1,502400],["2009-06-15",12281.12,12520.36,12281.12,12281.12,299020],["2009-06-16",11722.89,11722.89,11722.89,11722.89,84310],["2009-06-17",11164.65,11164.65,11164.65,11164.65,279420],["2009-06-18",11722.89,11722.89,11164.65,11164.65,240910],["2009-06-19",11563.39,11563.39,11084.91,11483.64,134090],["2009-06-22",11084.91,11403.9,10925.41,10925.41,174800],["2009-06-23",10446.92,10446.92,10446.92,10446.92,85740],["2009-06-24",10925.41,10925.41,10925.41,10925.41,83050],["2009-06-25",11324.15,11403.9,10925.41,10925.41,131440],["2009-06-26",10925.41,11005.16,10686.17,10925.41,85460],["2009-06-29",10765.92,10845.66,10606.42,10606.42,86340],["2009-06-30",10606.42,10765.92,10127.93,10207.68,184480],["2009-07-01",9729.2,9888.69,9729.2,9729.2,235150],["2009-07-02",9729.2,10127.93,9729.2,10048.19,110990],["2009-07-03",9729.2,10048.19,9729.2,10048.19,82380],["2009-07-06",10048.19,10526.67,10048.19,10526.67,108980],["2009-07-07",10765.92,10765.92,10367.18,10526.67,106450],["2009-07-08",10686.17,10686.17,10367.18,10526.67,81210],["2009-07-09",10446.92,10845.66,10446.92,10606.42,95870],["2009-07-10",10606.42,10606.42,10287.43,10367.18,72280],["2009-07-13",10287.43,10367.18,10127.93,10127.93,61780],["2009-07-14",9968.44,10207.68,9888.69,9968.44,87590],["2009-07-15",10367.18,10367.18,10207.68,10287.43,56340],["2009-07-16",10446.92,10526.67,10287.43,10367.18,96330],["2009-07-17",10207.68,10287.43,10207.68,10207.68,36410],["2009-07-20",9968.44,10048.19,9729.2,9808.94,86460],["2009-07-21",9808.94,9968.44,9808.94,9888.69,22220],["2009-07-22",10127.93,10127.93,9888.69,9968.44,64970],["2009-07-23",10048.19,10127.93,9888.69,10127.93,49640],["2009-07-24",10606.42,10606.42,10606.42,10606.42,131480],["2009-07-27",10765.92,10845.66,10606.42,10606.42,168370],["2009-07-28",10287.43,10367.18,10127.93,10207.68,240900],["2009-07-29",10207.68,10367.18,9968.44,10127.93,80570],["2009-07-30",10048.19,10207.68,9968.44,9968.44,88790],["2009-07-31",10207.68,10207.68,10048.19,10207.68,72950],["2009-08-03",10287.43,10287.43,10127.93,10207.68,140500],["2009-08-04",10446.92,10446.92,10207.68,10367.18,185880],["2009-08-05",10287.43,10526.67,10207.68,10526.67,191890],["2009-08-06",10526.67,10765.92,10526.67,10526.67,194140],["2009-08-07",10606.42,10686.17,10526.67,10686.17,124120],["2009-08-10",10765.92,11164.65,10686.17,11164.65,252580],["2009-08-11",11403.9,11722.89,11164.65,11722.89,629440],["2009-08-12",11882.38,11962.13,11403.9,11483.64,212570],["2009-08-13",11563.39,11563.39,11164.65,11244.4,249870],["2009-08-14",11005.16,11244.4,10686.17,11005.16,266060],["2009-08-17",11164.65,11403.9,11005.16,11005.16,190190],["2009-08-18",10925.41,11244.4,10925.41,11164.65,118260],["2009-08-19",11244.4,11244.4,11005.16,11164.65,123380],["2009-08-20",11244.4,11403.9,11084.91,11403.9,253350],["2009-08-21",11722.89,11882.38,11563.39,11563.39,371780],["2009-08-24",11563.39,11563.39,11244.4,11403.9,161620],["2009-08-25",11244.4,11483.64,11164.65,11324.15,195510],["2009-08-26",11244.4,11483.64,11164.65,11324.15,215510],["2009-08-27",11403.9,11563.39,11244.4,11483.64,166490],["2009-08-28",11643.14,11722.89,11563.39,11722.89,249340],["2009-08-31",11962.13,12281.12,11802.63,12281.12,546120],["2009-09-01",12281.12,12281.12,11962.13,12281.12,248360],["2009-09-03",12041.88,12360.87,11962.13,12201.37,392580],["2009-09-04",12520.36,12759.6,12201.37,12520.36,1152250],["2009-09-07",12281.12,12440.61,11962.13,12121.62,294410],["2009-09-08",12600.11,12679.86,12520.36,12679.86,340200],["2009-09-09",13238.09,13238.09,13078.59,13238.09,823380],["2009-09-10",13876.07,13876.07,13876.07,13876.07,291270],["2009-09-11",14514.05,14514.05,13397.58,14115.31,1540000],["2009-09-14",13876.07,13876.07,13477.33,13477.33,806460],["2009-09-15",13557.08,13716.57,13238.09,13557.08,372340],["2009-09-16",13158.34,13158.34,12759.6,12759.6,271590],["2009-09-17",12600.11,12759.6,12520.36,12600.11,270870],["2009-09-18",12600.11,12839.35,12520.36,12520.36,236870],["2009-09-21",12679.86,12759.6,12520.36,12679.86,308260],["2009-09-22",12919.1,12998.85,12600.11,12919.1,256840],["2009-09-23",13078.59,13158.34,12839.35,12919.1,272890],["2009-09-24",12919.1,12919.1,12600.11,12839.35,215360],["2009-09-25",12520.36,12839.35,12281.12,12759.6,250750],["2009-09-28",12759.6,12998.85,12600.11,12600.11,354360],["2009-09-29",12600.11,12919.1,12600.11,12919.1,558710],["2009-09-30",13557.08,13557.08,13397.58,13557.08,1191720],["2009-10-01",14195.06,14195.06,13716.57,14195.06,863790],["2009-10-02",13636.83,13876.07,13557.08,13557.08,490990],["2009-10-05",13557.08,13636.83,12919.1,13397.58,491950],["2009-10-06",13477.33,13477.33,12998.85,13158.34,219350],["2009-10-07",13397.58,13477.33,13158.34,13317.84,336470],["2009-10-08",13158.34,13317.84,13158.34,13317.84,225100],["2009-10-09",13557.08,13955.82,13477.33,13955.82,637770],["2009-10-12",14593.8,14593.8,14593.8,14593.8,312900],["2009-10-13",15311.52,15311.52,14354.55,15152.03,1660630],["2009-10-14",15152.03,15550.77,14593.8,15471.02,619450],["2009-10-15",15869.76,15869.76,14753.29,15152.03,498780],["2009-10-16",15152.03,15869.76,14833.04,15869.76,613540],["2009-10-19",16587.48,16587.48,16109.0,16587.48,1052700],["2009-10-20",17384.96,17384.96,17225.46,17384.96,406630],["2009-10-21",18182.43,18182.43,17384.96,18182.43,890430],["2009-10-22",18341.93,18740.67,17703.95,18022.94,630460],["2009-10-23",17544.45,17943.19,17145.72,17145.72,547670],["2009-10-26",16348.24,16986.22,16348.24,16348.24,508650],["2009-10-27",15550.77,15550.77,15550.77,15550.77,247860],["2009-10-28",15391.27,15949.5,15311.52,15311.52,314860],["2009-10-29",14593.8,14753.29,14593.8,14593.8,400550],["2009-10-30",15231.78,15311.52,14833.04,15311.52,301630],["2009-11-02",14992.53,14992.53,14593.8,14593.8,250660],["2009-11-03",14115.31,14753.29,13876.07,13876.07,419830],["2009-11-04",13477.33,14514.05,13477.33,13716.57,170270],["2009-11-05",13955.82,14354.55,13716.57,14354.55,141000],["2009-11-06",15072.28,15072.28,14354.55,14354.55,195690],["2009-11-09",14035.56,14274.81,13636.83,13636.83,220500],["2009-11-10",13955.82,13955.82,13078.59,13158.34,111620],["2009-11-11",13158.34,13796.32,12759.6,13796.32,169580],["2009-11-12",14035.56,14434.3,13955.82,14195.06,138350],["2009-11-13",13796.32,14195.06,13716.57,14195.06,107620],["2009-11-16",14115.31,14354.55,14035.56,14115.31,109120],["2009-11-17",14115.31,14195.06,13796.32,13876.07,147840],["2009-11-18",13955.82,13955.82,13716.57,13955.82,113120],["2009-11-19",14115.31,14354.55,13955.82,14354.55,207340],["2009-11-20",14195.06,14514.05,14035.56,14195.06,153070],["2009-11-23",14195.06,14195.06,13557.08,13557.08,142390],["2009-11-24",13557.08,13636.83,13078.59,13238.09,191250],["2009-11-25",13158.34,13158.34,12600.11,12600.11,263800],["2009-11-26",12041.88,12041.88,12041.88,12041.88,69230],["2009-11-27",11483.64,12600.11,11483.64,12360.87,253720],["2009-11-30",12440.61,12759.6,12281.12,12759.6,86930],["2009-12-01",13078.59,13158.34,12759.6,12759.6,130460],["2009-12-02",12440.61,12759.6,12121.62,12121.62,86140],["2009-12-03",11882.38,12121.62,11643.14,11802.63,72860],["2009-12-04",12121.62,12201.37,11802.63,12041.88,80310],["2009-12-07",12121.62,12201.37,11962.13,12201.37,48910],["2009-12-08",12201.37,12201.37,11802.63,11882.38,47380],["2009-12-09",11324.15,11563.39,11324.15,11324.15,227080],["2009-12-10",11244.4,11324.15,10765.92,10765.92,188870],["2009-12-11",10367.18,10686.17,10287.43,10287.43,106160],["2009-12-14",10287.43,10765.92,10287.43,10765.92,120480],["2009-12-15",10765.92,10845.66,10367.18,10606.42,133300],["2009-12-16",10367.18,10367.18,10127.93,10127.93,69780],["2009-12-17",9649.45,9729.2,9649.45,9649.45,159330],["2009-12-18",9729.2,10127.93,9729.2,10127.93,109070],["2009-12-21",10526.67,10606.42,10287.43,10606.42,87090],["2009-12-22",10606.42,11005.16,10526.67,10526.67,72590],["2009-12-23",10367.18,10765.92,10367.18,10765.92,89890],["2009-12-24",10765.92,10845.66,10446.92,10845.66,83020],["2009-12-25",11164.65,11324.15,11164.65,11324.15,371230],["2009-12-28",11164.65,11882.38,11005.16,11244.4,106910],["2009-12-29",11244.4,11483.64,10845.66,10845.66,86900],["2009-12-30",10845.66,11324.15,10845.66,11324.15,239140],["2009-12-31",11802.63,11882.38,11722.89,11882.38,363240],["2010-01-04",12440.61,12440.61,12440.61,12440.61,57390],["2010-01-05",12998.85,12998.85,12440.61,12998.85,189410],["2010-01-06",12440.61,13158.34,12440.61,12759.6,142770],["2010-01-07",12679.86,12998.85,12121.62,12919.1,253540],["2010-01-08",13317.84,13317.84,12600.11,12600.11,223710],["2010-01-11",12600.11,12600.11,12440.61,12600.11,126230],["2010-01-12",12600.11,12600.11,12121.62,12121.62,127100],["2010-01-13",11882.38,12520.36,11563.39,11962.13,169430],["2010-01-14",12360.87,12440.61,12041.88,12440.61,122380],["2010-01-15",12440.61,12440.61,11962.13,12041.88,66270],["2010-01-18",11722.89,11722.89,11483.64,11483.64,202220],["2010-01-19",11722.89,11962.13,11483.64,11483.64,51130],["2010-01-20",11563.39,11643.14,11005.16,11164.65,110050],["2010-01-21",11164.65,11164.65,10606.42,10606.42,112810],["2010-01-22",10845.66,11005.16,10606.42,10765.92,78560],["2010-01-25",10765.92,11164.65,10765.92,11084.91,47000],["2010-01-26",11164.65,11563.39,11164.65,11563.39,87880],["2010-01-27",11563.39,11563.39,11164.65,11403.9,21310],["2010-01-28",11244.4,11244.4,10925.41,10925.41,51010],["2010-01-29",10925.41,10925.41,10765.92,10765.92,60280],["2010-02-01",10765.92,10925.41,10765.92,10925.41,88270],["2010-02-02",11084.91,11084.91,10845.66,10845.66,46080],["2010-02-03",10845.66,11005.16,10845.66,10845.66,26500],["2010-02-04",11005.16,11005.16,10845.66,10845.66,58580],["2010-02-05",10686.17,10925.41,10686.17,10686.17,21700],["2010-02-08",11005.16,11005.16,10765.92,10765.92,14010],["2010-02-09",10845.66,11005.16,10686.17,11005.16,87270],["2010-02-10",11005.16,11084.91,10925.41,11084.91,12940],["2010-02-11",11084.91,11084.91,11084.91,11084.91,15550],["2010-02-12",11084.91,11164.65,10925.41,11164.65,32490],["2010-02-22",11324.15,11324.15,10925.41,11324.15,27260],["2010-02-23",11005.16,11005.16,10845.66,11005.16,21500],["2010-02-24",11084.91,11084.91,10686.17,11005.16,17830],["2010-02-25",11164.65,11164.65,11005.16,11005.16,27710],["2010-02-26",11005.16,11084.91,10925.41,11084.91,26890],["2010-03-01",11164.65,11244.4,11084.91,11084.91,42810],["2010-03-02",11164.65,11164.65,11005.16,11164.65,41620],["2010-03-03",11324.15,11722.89,11244.4,11722.89,174920],["2010-03-04",12121.62,12201.37,11802.63,11962.13,125700],["2010-03-05",11722.89,12201.37,11722.89,12041.88,157700],["2010-03-08",12281.12,12360.87,12041.88,12121.62,88890],["2010-03-09",12041.88,12679.86,12041.88,12600.11,160700],["2010-03-10",12360.87,12679.86,12201.37,12281.12,116750],["2010-03-11",12201.37,12600.11,12201.37,12520.36,121500],["2010-03-12",12360.87,12759.6,12360.87,12759.6,153370],["2010-03-15",13078.59,13317.84,12839.35,13317.84,412640],["2010-03-16",13158.34,13158.34,12679.86,12679.86,319510],["2010-03-17",12520.36,13078.59,12520.36,12679.86,272300],["2010-03-18",12679.86,13158.34,12679.86,12998.85,168860],["2010-03-19",12839.35,13078.59,12679.86,12679.86,156050],["2010-03-22",12679.86,12839.35,12600.11,12679.86,108580],["2010-03-23",12679.86,12759.6,12520.36,12679.86,100080],["2010-03-24",12679.86,12759.6,12679.86,12759.6,42230],["2010-03-25",12600.11,12679.86,12360.87,12600.11,55160],["2010-03-26",12759.6,12759.6,12281.12,12360.87,38560],["2010-03-29",12201.37,12360.87,11962.13,11962.13,112980],["2010-03-30",11962.13,12121.62,11962.13,12041.88,99310],["2010-03-31",12121.62,12600.11,12121.62,12440.61,253610],["2010-04-01",11962.13,12440.61,11962.13,12440.61,45230],["2010-04-02",12600.11,12600.11,12281.12,12281.12,62950],["2010-04-05",12281.12,12839.35,12281.12,12839.35,337580],["2010-04-06",12998.85,12998.85,12520.36,12520.36,66730],["2010-04-07",12520.36,12759.6,12440.61,12600.11,45170],["2010-04-08",12679.86,12759.6,12440.61,12440.61,63870],["2010-04-09",12440.61,12600.11,12440.61,12440.61,138750],["2010-04-12",12998.85,12998.85,12998.85,12998.85,45270],["2010-04-13",13397.58,13397.58,12520.36,12520.36,552340],["2010-04-14",12600.11,13078.59,12520.36,12839.35,170300],["2010-04-15",12759.6,12839.35,12600.11,12679.86,234300],["2010-04-16",12759.6,12839.35,12520.36,12520.36,325650],["2010-04-19",13093.81,13093.81,12998.23,13093.81,192000],["2010-04-20",13189.38,13189.38,12711.51,12807.08,104400],["2010-04-21",13093.81,13093.81,12807.08,12807.08,156230],["2010-04-22",12998.23,13380.53,12902.66,13093.81,286600],["2010-04-26",13093.81,13284.96,12998.23,13189.38,184880],["2010-04-27",13284.96,13284.96,12902.66,12998.23,72160],["2010-04-28",12998.23,13093.81,12807.08,12902.66,139370],["2010-04-29",12998.23,13189.38,12902.66,12998.23,133330],["2010-05-04",13380.53,13571.69,13284.96,13571.69,293490],["2010-05-05",13571.69,14240.71,13476.11,14240.71,570140],["2010-05-06",14527.44,14909.74,14240.71,14909.74,474560],["2010-05-07",14909.74,15100.89,14240.71,14718.59,272060],["2010-05-10",14145.14,14145.14,14049.56,14049.56,203760],["2010-05-11",14049.56,14145.14,13380.53,13476.11,316610],["2010-05-12",12998.23,13284.96,12807.08,12807.08,337050],["2010-05-13",12902.66,13284.96,12807.08,12807.08,150320],["2010-05-14",12902.66,12998.23,12711.51,12902.66,103550],["2010-05-17",13093.81,13093.81,12329.21,12615.93,128750],["2010-05-18",12520.36,12711.51,12329.21,12520.36,100090],["2010-05-19",12424.78,12424.78,11946.91,11946.91,240920],["2010-05-20",11373.45,12138.06,11373.45,12042.48,99080],["2010-05-21",11469.03,11755.76,11469.03,11469.03,162770],["2010-05-24",11660.18,11755.76,11469.03,11564.61,60960],["2010-05-25",11469.03,11660.18,11373.45,11373.45,79650],["2010-05-26",11564.61,11755.76,11564.61,11660.18,59480],["2010-05-27",11755.76,12042.48,11660.18,11946.91,55990],["2010-05-28",12424.78,12520.36,12138.06,12520.36,172920],["2010-05-31",12233.63,12329.21,12042.48,12138.06,99860],["2010-06-01",11946.91,12138.06,11946.91,12138.06,23270],["2010-06-02",12138.06,12138.06,11851.33,12138.06,85530],["2010-06-03",12329.21,12329.21,12138.06,12138.06,28310],["2010-06-04",12138.06,12138.06,11946.91,11946.91,53700],["2010-06-07",11373.45,11755.76,11373.45,11564.61,82380],["2010-06-08",11564.61,11660.18,11469.03,11564.61,38570],["2010-06-09",11564.61,11755.76,11564.61,11755.76,18430],["2010-06-10",11564.61,11755.76,11564.61,11660.18,15170],["2010-06-11",11946.91,11946.91,11660.18,11755.76,45110],["2010-06-14",12042.48,12042.48,11851.33,11851.33,20320],["2010-06-15",11851.33,11851.33,11660.18,11660.18,39040],["2010-06-16",11851.33,11946.91,11660.18,11755.76,35760],["2010-06-17",11755.76,11946.91,11660.18,11851.33,65720],["2010-06-18",12042.48,12042.48,12042.48,12042.48,65590],["2010-06-21",12233.63,12615.93,12233.63,12615.93,276420],["2010-06-22",13093.81,13189.38,12615.93,13093.81,648450],["2010-06-23",12615.93,13284.96,12615.93,13189.38,231900],["2010-06-24",13189.38,13189.38,12998.23,12998.23,78950],["2010-06-25",12520.36,12998.23,12520.36,12520.36,173750],["2010-06-28",12615.93,13093.81,12615.93,13093.81,500280],["2010-06-29",13284.96,13667.26,12998.23,13667.26,884680],["2010-06-30",13380.53,13762.84,13093.81,13093.81,167840],["2010-07-01",12998.23,13284.96,12998.23,12998.23,62080],["2010-07-02",13093.81,13093.81,12807.08,12902.66,148960],["2010-07-05",12902.66,13380.53,12902.66,13189.38,163300],["2010-07-06",12998.23,13189.38,12615.93,12807.08,231820],["2010-07-07",12807.08,13093.81,12615.93,12711.51,223680],["2010-07-08",12902.66,12902.66,12520.36,12520.36,55390],["2010-07-09",12520.36,12520.36,12424.78,12424.78,68150],["2010-07-12",12902.66,12902.66,12329.21,12520.36,33880],["2010-07-13",12520.36,13093.81,12520.36,12998.23,129620],["2010-07-14",13189.38,13189.38,12711.51,12711.51,76530],["2010-07-15",12615.93,12902.66,12615.93,12615.93,70020],["2010-07-16",12615.93,12711.51,12520.36,12711.51,64740],["2010-07-19",12520.36,12711.51,12520.36,12520.36,64370],["2010-07-20",12520.36,13093.81,12520.36,13093.81,446690],["2010-07-21",13284.96,13380.53,12998.23,12998.23,178310],["2010-07-22",12902.66,12902.66,12615.93,12615.93,73970],["2010-07-23",12615.93,12902.66,12615.93,12711.51,61820],["2010-07-26",12711.51,12807.08,12520.36,12520.36,120370],["2010-07-27",12520.36,12711.51,12424.78,12424.78,108710],["2010-07-28",12424.78,12520.36,12138.06,12233.63,86250],["2010-07-29",12329.21,12329.21,12138.06,12138.06,66450],["2010-07-30",12424.78,12520.36,12329.21,12329.21,26200],["2010-08-02",12138.06,12424.78,11946.91,11946.91,30600],["2010-08-03",12138.06,12233.63,11946.91,11946.91,74890],["2010-08-04",12138.06,12138.06,11660.18,11755.76,47270],["2010-08-05",11851.33,11946.91,11660.18,11755.76,49600],["2010-08-06",11755.76,11755.76,11660.18,11660.18,77450],["2010-08-09",11564.61,11564.61,11182.3,11182.3,80210],["2010-08-10",11086.73,11086.73,10704.43,10800.0,127470],["2010-08-11",10800.0,11182.3,10800.0,11182.3,52220],["2010-08-12",11086.73,11086.73,10704.43,10704.43,135670],["2010-08-13",10704.43,10800.0,10513.28,10800.0,81820],["2010-08-16",10895.58,11277.88,10895.58,11277.88,44120],["2010-08-17",10991.15,11277.88,10895.58,11277.88,29810],["2010-08-18",11086.73,11086.73,10800.0,10895.58,73490],["2010-08-19",10895.58,10895.58,10704.43,10800.0,31200],["2010-08-20",10895.58,10895.58,10513.28,10704.43,45810],["2010-08-23",10800.0,10800.0,10513.28,10608.85,27510],["2010-08-24",10322.13,10322.13,10130.98,10130.98,100360],["2010-08-25",10130.98,10130.98,9653.1,9653.1,77520],["2010-08-26",9653.1,9939.83,9461.95,9748.68,43850],["2010-08-27",9557.52,9939.83,9557.52,9653.1,25260],["2010-08-30",10130.98,10130.98,9939.83,10130.98,51870],["2010-08-31",10130.98,10417.7,9939.83,10130.98,181010],["2010-09-01",10130.98,10226.55,9939.83,10035.4,184400],["2010-09-06",10226.55,10513.28,10226.55,10513.28,189110],["2010-09-07",10513.28,10800.0,10226.55,10417.7,157030],["2010-09-08",10417.7,10417.7,10035.4,10130.98,96170],["2010-09-09",10513.28,10608.85,10513.28,10608.85,498980],["2010-09-10",11086.73,11086.73,10513.28,10704.43,844670],["2010-09-13",10704.43,11086.73,10608.85,10800.0,273650],["2010-09-14",10800.0,10895.58,10704.43,10704.43,127620],["2010-09-15",10608.85,10704.43,10417.7,10513.28,160240],["2010-09-16",10322.13,10608.85,10226.55,10417.7,166610],["2010-09-17",10513.28,10800.0,10513.28,10800.0,217880],["2010-09-20",11100.0,11100.0,10800.0,10900.0,196700],["2010-09-21",11000.0,11000.0,10600.0,10800.0,121750],["2010-09-22",10600.0,10800.0,10600.0,10700.0,112310],["2010-09-23",10600.0,10800.0,10400.0,10500.0,127850],["2010-09-24",10600.0,10600.0,10400.0,10500.0,119230],["2010-09-27",10600.0,10600.0,10400.0,10400.0,55300],["2010-09-28",10700.0,10700.0,10400.0,10500.0,77540],["2010-09-29",10200.0,10500.0,10200.0,10300.0,101450],["2010-09-30",10300.0,10400.0,10200.0,10200.0,77140],["2010-10-01",10200.0,10300.0,10200.0,10200.0,53850],["2010-10-04",10200.0,10200.0,9800.0,9800.0,198390],["2010-10-05",9800.0,9900.0,9600.0,9900.0,91160],["2010-10-06",9800.0,10300.0,9800.0,10000.0,121990],["2010-10-07",10000.0,10200.0,9900.0,9900.0,108630],["2010-10-08",10000.0,10000.0,9900.0,9900.0,38700],["2010-10-11",10000.0,10000.0,9800.0,9900.0,76150],["2010-10-12",9800.0,10000.0,9700.0,9700.0,66280],["2010-10-13",9700.0,9900.0,9600.0,9900.0,77680],["2010-10-14",9900.0,9900.0,9700.0,9700.0,32640],["2010-10-15",9700.0,9900.0,9700.0,9700.0,24000],["2010-10-18",9700.0,9900.0,9700.0,9800.0,64720],["2010-10-19",9700.0,9900.0,9700.0,9700.0,92670],["2010-10-20",9700.0,9700.0,9300.0,9400.0,102790],["2010-10-21",9500.0,9600.0,9300.0,9300.0,57560],["2010-10-22",9200.0,9400.0,9200.0,9300.0,66020],["2010-10-25",9100.0,9400.0,9100.0,9400.0,33870],["2010-10-26",9600.0,9700.0,9500.0,9500.0,84850],["2010-10-27",9300.0,9500.0,9200.0,9200.0,59800],["2010-10-28",9200.0,9400.0,9100.0,9100.0,56100],["2010-10-29",9000.0,9200.0,9000.0,9000.0,74450],["2010-11-01",8900.0,9000.0,8800.0,8900.0,72570],["2010-11-02",8900.0,9000.0,8800.0,8900.0,29180],["2010-11-03",8700.0,8900.0,8700.0,8700.0,45120],["2010-11-04",8700.0,8900.0,8700.0,8800.0,115050],["2010-11-05",9000.0,9200.0,8900.0,9100.0,85690],["2010-11-08",8900.0,9000.0,8900.0,9000.0,24390],["2010-11-09",9000.0,9000.0,8700.0,8900.0,57590],["2010-11-10",8900.0,8900.0,8600.0,8600.0,71150],["2010-11-11",8600.0,8800.0,8500.0,8600.0,64560],["2010-11-12",8500.0,8600.0,8200.0,8200.0,145460],["2010-11-15",8200.0,8400.0,7900.0,8000.0,43480],["2010-11-16",8100.0,8100.0,7800.0,7800.0,105610],["2010-11-17",7700.0,8000.0,7700.0,7900.0,82470],["2010-11-18",8000.0,8100.0,8000.0,8000.0,69420],["2010-11-19",8000.0,8300.0,8000.0,8200.0,67150],["2010-11-22",8000.0,8100.0,7900.0,8100.0,94970],["2010-11-23",7900.0,8500.0,7900.0,8100.0,168100],["2010-11-24",8200.0,8400.0,8000.0,8400.0,72960],["2010-11-25",8400.0,8800.0,8300.0,8800.0,137000],["2010-11-26",9100.0,9100.0,8500.0,9000.0,85850],["2010-11-29",8900.0,9400.0,8900.0,9400.0,124480],["2010-11-30",9300.0,9800.0,9300.0,9700.0,218330],["2010-12-01",9400.0,9700.0,9400.0,9500.0,86940],["2010-12-02",9200.0,9700.0,9200.0,9600.0,151350],["2010-12-03",9800.0,10000.0,9800.0,10000.0,270780],["2010-12-06",10200.0,10500.0,9800.0,10500.0,352090],["2010-12-07",10200.0,10500.0,10200.0,10500.0,298330],["2010-12-08",10300.0,10400.0,10000.0,10000.0,335290],["2010-12-09",10000.0,10100.0,9600.0,10000.0,107310],["2010-12-10",10000.0,10500.0,10000.0,10400.0,153490],["2010-12-13",10700.0,10800.0,10500.0,10600.0,359310],["2010-12-14",10400.0,10500.0,10100.0,10200.0,315140],["2010-12-15",10200.0,10300.0,10100.0,10100.0,93860],["2010-12-16",10000.0,10000.0,9600.0,9600.0,339660],["2010-12-17",9900.0,10000.0,9500.0,9900.0,127030],["2010-12-20",9900.0,10000.0,9800.0,9800.0,323320],["2010-12-21",9600.0,10200.0,9400.0,10000.0,135040],["2010-12-22",10000.0,10100.0,9800.0,9900.0,278350],["2010-12-23",9900.0,9900.0,9500.0,9500.0,78910],["2010-12-24",9700.0,9700.0,9300.0,9400.0,58340],["2010-12-27",9600.0,9800.0,9300.0,9300.0,21420],["2010-12-28",9500.0,9700.0,9300.0,9600.0,58820],["2010-12-29",9600.0,9600.0,9500.0,9500.0,83220],["2010-12-30",9500.0,9800.0,9500.0,9500.0,172960],["2010-12-31",9600.0,9600.0,9500.0,9600.0,58660],["2011-01-04",9600.0,9700.0,9600.0,9600.0,42390],["2011-01-05",9700.0,9700.0,9500.0,9600.0,8230],["2011-01-06",9400.0,9700.0,9400.0,9600.0,26170],["2011-01-07",9500.0,9600.0,9400.0,9500.0,52790],["2011-01-10",9500.0,9500.0,9200.0,9200.0,59240],["2011-01-11",9200.0,9600.0,9000.0,9000.0,46820],["2011-01-12",9000.0,9300.0,9000.0,9100.0,14830],["2011-01-13",9200.0,9300.0,9100.0,9200.0,49210],["2011-01-14",9400.0,9400.0,9100.0,9200.0,76050],["2011-01-17",9300.0,9400.0,9100.0,9200.0,73310],["2011-01-18",9300.0,9300.0,8900.0,9000.0,57070],["2011-01-19",9100.0,9100.0,8900.0,9000.0,21690],["2011-01-20",8900.0,9000.0,8900.0,8900.0,29700],["2011-01-21",9000.0,9000.0,8900.0,9000.0,83730],["2011-01-24",8900.0,9000.0,8900.0,8900.0,25690],["2011-01-25",9000.0,9000.0,8800.0,8800.0,10580],["2011-01-26",8800.0,9100.0,8800.0,9000.0,269990],["2011-01-27",9200.0,9300.0,9100.0,9100.0,101710],["2011-01-28",9300.0,9300.0,8900.0,9000.0,61310],["2011-02-08",9300.0,9300.0,9000.0,9100.0,74780],["2011-02-09",9300.0,9300.0,9000.0,9000.0,13590],["2011-02-10",9000.0,9000.0,8900.0,9000.0,28320],["2011-02-11",8900.0,9000.0,8800.0,8900.0,19000],["2011-02-14",8800.0,9000.0,8800.0,8900.0,48980],["2011-02-15",8800.0,8900.0,8700.0,8800.0,48360],["2011-02-16",8800.0,8800.0,8500.0,8500.0,68880],["2011-02-17",8500.0,8500.0,8200.0,8500.0,49420],["2011-02-18",8500.0,8600.0,8400.0,8400.0,41380],["2011-02-21",8100.0,8100.0,8000.0,8000.0,113110],["2011-02-22",7700.0,7900.0,7600.0,7600.0,126410],["2011-02-23",7800.0,7800.0,7500.0,7800.0,149690],["2011-02-24",7800.0,7800.0,7600.0,7700.0,98420],["2011-02-25",7700.0,7900.0,7600.0,7900.0,77200],["2011-02-28",8000.0,8000.0,7800.0,7800.0,74800],["2011-03-01",7900.0,7900.0,7700.0,7700.0,36520],["2011-03-02",7700.0,7700.0,7500.0,7500.0,50080],["2011-03-03",7500.0,7700.0,7400.0,7400.0,40570],["2011-03-04",7600.0,7700.0,7300.0,7500.0,47760],["2011-03-07",7600.0,7700.0,7500.0,7600.0,39450],["2011-03-08",7600.0,7600.0,7500.0,7500.0,25610],["2011-03-09",7400.0,7400.0,7200.0,7400.0,230330],["2011-03-10",7400.0,7700.0,7400.0,7700.0,434110],["2011-03-11",7900.0,8000.0,7800.0,7900.0,102690],["2011-03-14",7700.0,7900.0,7600.0,7600.0,73350],["2011-03-15",7700.0,7700.0,7400.0,7600.0,11370],["2011-03-16",7600.0,7800.0,7500.0,7700.0,60300],["2011-03-17",7700.0,7800.0,7400.0,7500.0,194440],["2011-03-18",7600.0,7700.0,7500.0,7700.0,18470],["2011-03-21",7700.0,7800.0,7600.0,7700.0,303480],["2011-03-22",7600.0,7700.0,7400.0,7500.0,56460],["2011-03-23",7600.0,7600.0,7400.0,7500.0,111640],["2011-03-24",7400.0,7500.0,7400.0,7500.0,71230],["2011-03-25",7500.0,7500.0,7500.0,7500.0,182650],["2011-03-28",7600.0,7600.0,7400.0,7500.0,167710],["2011-03-29",7400.0,7600.0,7400.0,7500.0,93870],["2011-03-30",7400.0,7500.0,7300.0,7400.0,81750],["2011-03-31",7400.0,7500.0,7300.0,7300.0,46760],["2011-04-01",7300.0,7400.0,7300.0,7300.0,19240],["2011-04-04",7300.0,7300.0,7200.0,7200.0,195140],["2011-04-05",7200.0,7200.0,7200.0,7200.0,41380],["2011-04-06",7200.0,7300.0,7200.0,7300.0,22050],["2011-04-07",7300.0,7300.0,7200.0,7300.0,9100],["2011-04-08",7300.0,7300.0,7200.0,7300.0,43870],["2011-04-13",7500.0,7500.0,7200.0,7300.0,32200],["2011-04-14",7200.0,7300.0,7100.0,7200.0,55390],["2011-04-15",7100.0,7200.0,7100.0,7100.0,34550],["2011-04-18",7000.0,7100.0,7000.0,7100.0,195120],["2011-04-19",6900.0,7000.0,6800.0,6900.0,48050],["2011-04-20",6800.0,7100.0,6800.0,6900.0,31620],["2011-04-21",6900.0,7000.0,6900.0,7000.0,30970],["2011-04-22",7000.0,7100.0,6900.0,6900.0,46100],["2011-04-25",7000.0,7100.0,6900.0,7100.0,60800],["2011-04-26",7000.0,7100.0,6900.0,6900.0,196610],["2011-04-27",6800.0,7000.0,6800.0,6900.0,50520],["2011-04-28",6700.0,7000.0,6600.0,7000.0,55800],["2011-04-29",7300.0,7300.0,7200.0,7300.0,157790],["2011-05-04",7500.0,7600.0,7500.0,7600.0,174890],["2011-05-05",7600.0,7600.0,7400.0,7500.0,29100],["2011-05-06",7400.0,7600.0,7400.0,7500.0,228530],["2011-05-09",7600.0,7700.0,7500.0,7700.0,75400],["2011-05-10",7700.0,7700.0,7600.0,7600.0,30360],["2011-05-11",7600.0,7600.0,7300.0,7300.0,49250],["2011-05-12",7200.0,7500.0,7200.0,7300.0,11060],["2011-05-13",7400.0,7400.0,7300.0,7300.0,5040],["2011-05-16",7300.0,7400.0,7300.0,7400.0,186770],["2011-05-17",7300.0,7400.0,7200.0,7400.0,38600],["2011-05-18",7200.0,7200.0,7100.0,7100.0,38670],["2011-05-19",7200.0,7200.0,7000.0,7100.0,45610],["2011-05-20",7100.0,7100.0,6900.0,7100.0,159090],["2011-05-23",7000.0,7100.0,6900.0,6900.0,106030],["2011-05-24",6700.0,6800.0,6600.0,6700.0,85810],["2011-05-25",6500.0,6500.0,6400.0,6400.0,104850],["2011-05-26",6100.0,6700.0,6100.0,6500.0,105390],["2011-05-27",6700.0,6700.0,6600.0,6700.0,11380],["2011-05-30",6600.0,6800.0,6400.0,6400.0,43800],["2011-05-31",6500.0,6500.0,6400.0,6400.0,33600],["2011-06-01",6500.0,6700.0,6400.0,6600.0,28140],["2011-06-02",6600.0,6900.0,6600.0,6900.0,65720],["2011-06-03",7000.0,7100.0,6700.0,6700.0,58340],["2011-06-06",6700.0,6700.0,6600.0,6700.0,18350],["2011-06-07",6900.0,7000.0,6800.0,7000.0,34660],["2011-06-08",7000.0,7000.0,6800.0,6800.0,51770],["2011-06-09",6800.0,7000.0,6800.0,6800.0,23920],["2011-06-10",7100.0,7100.0,7000.0,7100.0,71660],["2011-06-13",7100.0,7400.0,7100.0,7400.0,70840],["2011-06-14",7400.0,7700.0,7400.0,7500.0,97800],["2011-06-15",7300.0,7400.0,7200.0,7200.0,32760],["2011-06-16",7000.0,7300.0,7000.0,7200.0,22300],["2011-06-17",7300.0,7300.0,6900.0,7200.0,178390],["2011-06-20",7000.0,7000.0,6900.0,6900.0,100290],["2011-06-21",7000.0,7200.0,6900.0,7200.0,36780],["2011-06-22",7300.0,7300.0,7000.0,7200.0,23450],["2011-06-23",7000.0,7100.0,7000.0,7000.0,19030],["2011-06-24",7000.0,7100.0,7000.0,7100.0,2010],["2011-06-27",7100.0,7100.0,7000.0,7000.0,16980],["2011-06-28",7000.0,7000.0,6900.0,6900.0,34860],["2011-06-29",6900.0,7000.0,6900.0,7000.0,31650],["2011-06-30",6900.0,6900.0,6800.0,6900.0,15430],["2011-07-01",6900.0,6900.0,6700.0,6900.0,43120],["2011-07-04",6800.0,6900.0,6700.0,6900.0,12470],["2011-07-05",6900.0,7200.0,6900.0,7000.0,9160],["2011-07-06",6900.0,7000.0,6800.0,6900.0,23620],["2011-07-07",6900.0,7000.0,6800.0,6900.0,14320],["2011-07-08",6900.0,6900.0,6800.0,6900.0,4840],["2011-07-11",6900.0,6900.0,6800.0,6900.0,2910],["2011-07-12",6800.0,6900.0,6700.0,6800.0,35100],["2011-07-13",6900.0,6900.0,6800.0,6900.0,19500],["2011-07-14",6800.0,6900.0,6700.0,6800.0,31060],["2011-07-15",6900.0,6900.0,6800.0,6800.0,23030],["2011-07-18",6700.0,6700.0,6700.0,6700.0,49010],["2011-07-19",6600.0,6700.0,6500.0,6700.0,58730],["2011-07-20",6700.0,6700.0,6700.0,6700.0,62020],["2011-07-21",6700.0,6800.0,6600.0,6700.0,79530],["2011-07-22",6700.0,6800.0,6600.0,6700.0,64390],["2011-07-25",6700.0,6800.0,6700.0,6700.0,80850],["2011-07-26",6600.0,6800.0,6600.0,6700.0,23430],["2011-07-27",6700.0,6700.0,6600.0,6700.0,35960],["2011-07-28",6700.0,6800.0,6600.0,6700.0,54850],["2011-07-29",6700.0,6800.0,6600.0,6700.0,14160],["2011-08-01",6700.0,6700.0,6600.0,6600.0,40040],["2011-08-02",6600.0,6600.0,6500.0,6600.0,14320],["2011-08-03",6500.0,6500.0,6400.0,6400.0,73880],["2011-08-04",6500.0,6600.0,6500.0,6500.0,22140],["2011-08-05",6500.0,6500.0,6400.0,6500.0,17690],["2011-08-08",6500.0,6500.0,6400.0,6400.0,7960],["2011-08-09",6300.0,6300.0,6100.0,6200.0,44480],["2011-08-10",6200.0,6300.0,6200.0,6200.0,68970],["2011-08-11",6000.0,6200.0,6000.0,6100.0,39750],["2011-08-12",6100.0,6300.0,6100.0,6200.0,3500],["2011-08-15",6200.0,6300.0,6200.0,6200.0,11920],["2011-08-16",6300.0,6400.0,6200.0,6300.0,19510],["2011-08-17",6400.0,6500.0,6400.0,6500.0,28430],["2011-08-18",6500.0,6700.0,6500.0,6500.0,38480],["2011-08-19",6400.0,6500.0,6300.0,6500.0,56420],["2011-08-22",6500.0,6700.0,6500.0,6700.0,36530],["2011-08-23",6600.0,6700.0,6600.0,6600.0,11080],["2011-08-24",6700.0,6700.0,6300.0,6500.0,27060],["2011-08-25",6500.0,6600.0,6400.0,6600.0,15190],["2011-08-26",6500.0,6600.0,6500.0,6600.0,16210],["2011-08-29",6700.0,6700.0,6500.0,6700.0,45500],["2011-08-30",6700.0,6900.0,6700.0,6700.0,81440],["2011-08-31",6700.0,6800.0,6700.0,6700.0,68600],["2011-09-01",6700.0,6900.0,6600.0,6700.0,202050],["2011-09-05",6900.0,6900.0,6700.0,6800.0,44680],["2011-09-06",6700.0,6800.0,6700.0,6700.0,47900],["2011-09-07",6900.0,6900.0,6800.0,6800.0,18020],["2011-09-08",6800.0,7000.0,6800.0,6900.0,133150],["2011-09-09",6900.0,7000.0,6800.0,6900.0,58990],["2011-09-12",6900.0,7100.0,6900.0,7000.0,62490],["2011-09-13",7100.0,7200.0,7000.0,7200.0,161020],["2011-09-14",7200.0,7300.0,7000.0,7000.0,68860],["2011-09-15",6900.0,6900.0,6700.0,6800.0,90310],["2011-09-16",6800.0,6900.0,6600.0,6800.0,50910],["2011-09-19",6700.0,6800.0,6700.0,6800.0,27830],["2011-09-20",6800.0,6800.0,6700.0,6700.0,51320],["2011-09-21",6700.0,6700.0,6600.0,6700.0,21200],["2011-09-22",6700.0,6700.0,6600.0,6700.0,33350],["2011-09-23",6600.0,6700.0,6600.0,6700.0,30500],["2011-09-26",6700.0,6700.0,6600.0,6700.0,5210],["2011-09-27",6600.0,6700.0,6600.0,6700.0,55580],["2011-09-28",6700.0,6700.0,6600.0,6600.0,26440],["2011-09-29",6600.0,6700.0,6500.0,6600.0,44470],["2011-09-30",6600.0,6700.0,6600.0,6700.0,7390],["2011-10-03",6500.0,6600.0,6500.0,6600.0,46330],["2011-10-04",6500.0,6600.0,6500.0,6500.0,26290],["2011-10-05",6600.0,6600.0,6400.0,6400.0,230],["2011-10-06",6600.0,6700.0,6400.0,6700.0,42940],["2011-10-07",6500.0,6600.0,6500.0,6600.0,23530],["2011-10-10",6500.0,6500.0,6400.0,6500.0,25220],["2011-10-11",6500.0,6500.0,6400.0,6400.0,12530],["2011-10-12",6400.0,6400.0,6300.0,6400.0,41640],["2011-10-13",6300.0,6400.0,6200.0,6300.0,28060],["2011-10-14",6200.0,6300.0,6200.0,6200.0,19590],["2011-10-17",6300.0,6300.0,6200.0,6200.0,15050],["2011-10-18",6200.0,6200.0,5900.0,6100.0,104190],["2011-10-19",6000.0,6100.0,5900.0,6100.0,37320],["2011-10-20",6100.0,6200.0,6000.0,6000.0,3760],["2011-10-21",6000.0,6100.0,5900.0,6100.0,50550],["2011-10-24",6100.0,6200.0,6100.0,6100.0,10980],["2011-10-25",6100.0,6100.0,6000.0,6100.0,17110],["2011-10-26",6100.0,6100.0,6000.0,6000.0,10250],["2011-10-27",5800.0,6000.0,5800.0,6000.0,24850],["2011-10-28",6000.0,6200.0,6000.0,6200.0,24200],["2011-10-31",6200.0,6200.0,6100.0,6200.0,10650],["2011-11-01",6200.0,6300.0,6000.0,6100.0,94650],["2011-11-02",6000.0,6100.0,5900.0,6100.0,8060],["2011-11-03",6000.0,6100.0,5900.0,6100.0,8210],["2011-11-04",6200.0,6200.0,5900.0,6100.0,9490],["2011-11-07",6200.0,6200.0,5900.0,6100.0,21770],["2011-11-08",5900.0,6000.0,5900.0,6000.0,19000],["2011-11-09",6000.0,6000.0,5900.0,5900.0,9800],["2011-11-10",6000.0,6100.0,5800.0,6100.0,25100],["2011-11-11",6100.0,6100.0,5800.0,5800.0,13850],["2011-11-14",5800.0,5800.0,5600.0,5600.0,108190],["2011-11-15",5700.0,5700.0,5400.0,5500.0,14320],["2011-11-16",5400.0,5700.0,5400.0,5600.0,14700],["2011-11-17",5600.0,5700.0,5500.0,5700.0,6380],["2011-11-18",5700.0,5700.0,5500.0,5700.0,21140],["2011-11-21",5500.0,5500.0,5500.0,5500.0,41180],["2011-11-22",5400.0,5400.0,5300.0,5400.0,70260],["2011-11-23",5400.0,5400.0,5300.0,5400.0,5270],["2011-11-24",5300.0,5300.0,5200.0,5200.0,56050],["2011-11-25",5000.0,5200.0,5000.0,5100.0,20240],["2011-11-28",5100.0,5300.0,5100.0,5300.0,8600],["2011-11-29",5300.0,5300.0,5100.0,5100.0,75540],["2011-11-30",5200.0,5200.0,5000.0,5100.0,2210],["2011-12-01",5100.0,5100.0,4900.0,4900.0,24520],["2011-12-02",4900.0,5000.0,4800.0,5000.0,3180],["2011-12-05",5000.0,5200.0,5000.0,5100.0,56210],["2011-12-06",5200.0,5200.0,5100.0,5200.0,9980],["2011-12-07",5100.0,5100.0,5000.0,5100.0,11700],["2011-12-08",5000.0,5000.0,4900.0,5000.0,57650],["2011-12-09",4800.0,4900.0,4800.0,4900.0,20730],["2011-12-12",4900.0,4900.0,4700.0,4700.0,12330],["2011-12-13",4700.0,4700.0,4500.0,4500.0,20790],["2011-12-14",4500.0,4500.0,4300.0,4300.0,19660],["2011-12-15",4300.0,4300.0,4100.0,4100.0,26670],["2011-12-16",4300.0,4300.0,4100.0,4300.0,21560],["2011-12-19",4300.0,4500.0,4300.0,4300.0,2450],["2011-12-20",4200.0,4300.0,4200.0,4300.0,5530],["2011-12-21",4300.0,4300.0,4200.0,4200.0,5120],["2011-12-22",4300.0,4300.0,4100.0,4200.0,19830],["2011-12-23",4100.0,4200.0,4000.0,4200.0,16600],["2011-12-26",4000.0,4200.0,4000.0,4000.0,12690],["2011-12-27",3900.0,4000.0,3900.0,3900.0,21670],["2011-12-28",3900.0,4000.0,3800.0,4000.0,16740],["2011-12-29",4000.0,4100.0,3900.0,4100.0,2110],["2011-12-30",4000.0,4100.0,3900.0,4100.0,7190],["2012-01-03",4100.0,4200.0,4100.0,4200.0,22290],["2012-01-04",4200.0,4400.0,4200.0,4200.0,48100],["2012-01-05",4200.0,4200.0,4100.0,4100.0,1370],["2012-01-06",4100.0,4300.0,4000.0,4000.0,7070],["2012-01-09",3900.0,4100.0,3900.0,4100.0,8610],["2012-01-10",4000.0,4200.0,4000.0,4200.0,4100],["2012-01-11",4200.0,4200.0,4100.0,4200.0,2330],["2012-01-12",4100.0,4200.0,4100.0,4200.0,5430],["2012-01-13",4400.0,4400.0,4200.0,4400.0,11400],["2012-01-16",4300.0,4500.0,4300.0,4400.0,9450],["2012-01-17",4300.0,4400.0,4300.0,4400.0,18150],["2012-01-18",4400.0,4500.0,4300.0,4500.0,9090],["2012-01-19",4500.0,4600.0,4500.0,4600.0,12940],["2012-01-20",4500.0,4600.0,4500.0,4600.0,9350],["2012-01-30",4700.0,4700.0,4600.0,4600.0,11810],["2012-01-31",4600.0,4700.0,4600.0,4600.0,15180],["2012-02-01",4500.0,4600.0,4400.0,4400.0,33520],["2012-02-02",4600.0,4600.0,4300.0,4400.0,83380],["2012-02-03",4400.0,4500.0,4400.0,4500.0,76930],["2012-02-06",4500.0,4600.0,4500.0,4500.0,14790],["2012-02-07",4500.0,4600.0,4300.0,4300.0,75350],["2012-02-08",4200.0,4400.0,4200.0,4400.0,50350],["2012-02-09",4400.0,4400.0,4300.0,4300.0,68920],["2012-02-10",4300.0,4300.0,4200.0,4200.0,64950],["2012-02-13",4300.0,4300.0,4100.0,4200.0,16680],["2012-02-14",4200.0,4300.0,4200.0,4200.0,10230],["2012-02-15",4100.0,4300.0,4100.0,4200.0,42420],["2012-02-16",4200.0,4300.0,4200.0,4200.0,21980],["2012-02-17",4300.0,4300.0,4200.0,4300.0,13480],["2012-02-20",4400.0,4500.0,4400.0,4500.0,97230],["2012-02-21",4600.0,4600.0,4300.0,4400.0,75240],["2012-02-22",4400.0,4600.0,4400.0,4600.0,55400],["2012-02-23",4700.0,4800.0,4600.0,4800.0,248990],["2012-02-24",4800.0,5000.0,4800.0,5000.0,201080],["2012-02-27",5000.0,5200.0,5000.0,5200.0,167380],["2012-02-28",5200.0,5400.0,5000.0,5000.0,103580],["2012-02-29",5000.0,5100.0,4800.0,4900.0,188960],["2012-03-01",5000.0,5000.0,4800.0,4900.0,122810],["2012-03-02",5000.0,5100.0,4900.0,5100.0,216170],["2012-03-05",5300.0,5300.0,5300.0,5300.0,150980],["2012-03-06",5400.0,5400.0,5100.0,5200.0,244790],["2012-03-07",5200.0,5300.0,5000.0,5300.0,103030],["2012-03-08",5100.0,5200.0,5100.0,5100.0,119580],["2012-03-09",5000.0,5100.0,5000.0,5100.0,32230],["2012-03-12",5000.0,5000.0,4900.0,4900.0,72820],["2012-03-13",4900.0,5000.0,4900.0,5000.0,9890],["2012-03-14",4900.0,5100.0,4800.0,4800.0,58990],["2012-03-15",4900.0,4900.0,4700.0,4900.0,223840],["2012-03-16",5000.0,5000.0,4800.0,4900.0,123610],["2012-03-19",5000.0,5000.0,4700.0,4700.0,188430],["2012-03-20",4800.0,4900.0,4700.0,4800.0,185560],["2012-03-21",4900.0,5000.0,4800.0,5000.0,437400],["2012-03-22",5200.0,5200.0,5200.0,5200.0,385070],["2012-03-23",5400.0,5400.0,5400.0,5400.0,119060],["2012-03-26",5600.0,5600.0,5600.0,5600.0,567100],["2012-03-27",5600.0,5700.0,5400.0,5400.0,557500],["2012-03-28",5300.0,5400.0,5200.0,5400.0,184590],["2012-03-29",5400.0,5400.0,5200.0,5200.0,164550],["2012-03-30",5200.0,5200.0,5000.0,5100.0,285070],["2012-04-03",5100.0,5300.0,5000.0,5200.0,127430],["2012-04-04",5200.0,5300.0,5000.0,5100.0,145340],["2012-04-05",5100.0,5200.0,4900.0,5200.0,78880],["2012-04-06",5300.0,5300.0,5100.0,5200.0,127690],["2012-04-09",5300.0,5300.0,5200.0,5300.0,310780],["2012-04-10",5300.0,5400.0,5300.0,5300.0,273540],["2012-04-11",5400.0,5500.0,5300.0,5500.0,521520],["2012-04-12",5600.0,5700.0,5600.0,5700.0,364180],["2012-04-13",5800.0,5800.0,5600.0,5700.0,690000],["2012-04-16",5700.0,5900.0,5600.0,5900.0,657080],["2012-04-17",5900.0,6100.0,5900.0,6100.0,697740],["2012-04-18",6400.0,6400.0,6200.0,6400.0,519660],["2012-04-19",6700.0,6700.0,6400.0,6500.0,1003380],["2012-04-20",6400.0,6400.0,6200.0,6200.0,740330],["2012-04-23",6200.0,6300.0,6000.0,6100.0,249310],["2012-04-24",6200.0,6400.0,6200.0,6400.0,429640],["2012-04-25",6500.0,6700.0,6500.0,6700.0,470520],["2012-04-26",7000.0,7000.0,6900.0,7000.0,547920],["2012-04-27",7300.0,7300.0,7200.0,7200.0,710380],["2012-05-02",6900.0,7000.0,6900.0,6900.0,1078670],["2012-05-03",6600.0,6800.0,6600.0,6600.0,754750],["2012-05-04",6500.0,6900.0,6500.0,6900.0,480410],["2012-05-07",7100.0,7200.0,6900.0,7200.0,699340],["2012-05-08",7100.0,7200.0,6900.0,6900.0,535430],["2012-05-09",6800.0,6900.0,6600.0,6700.0,532580],["2012-05-10",6900.0,7000.0,6700.0,7000.0,596410],["2012-05-11",7000.0,7100.0,6700.0,7000.0,430280],["2012-05-14",6900.0,7000.0,6700.0,6700.0,363830],["2012-05-15",6400.0,6700.0,6400.0,6400.0,383640],["2012-05-16",6400.0,6600.0,6100.0,6100.0,236680],["2012-05-17",6100.0,6300.0,6000.0,6000.0,194100],["2012-05-18",5800.0,6000.0,5700.0,5700.0,274510],["2012-05-21",5800.0,5900.0,5800.0,5900.0,115370],["2012-05-22",6000.0,6100.0,5900.0,6100.0,105720],["2012-05-23",6100.0,6100.0,5800.0,5800.0,135730],["2012-05-24",5800.0,5800.0,5600.0,5600.0,279950],["2012-05-25",5700.0,5800.0,5700.0,5800.0,53190],["2012-05-28",6000.0,6000.0,5900.0,6000.0,139720],["2012-05-29",5900.0,5900.0,5700.0,5800.0,72880],["2012-05-30",5900.0,5900.0,5800.0,5800.0,22130],["2012-05-31",5700.0,5800.0,5600.0,5600.0,90970],["2012-06-01",5600.0,5700.0,5600.0,5700.0,54470],["2012-06-04",5500.0,5500.0,5500.0,5500.0,46620],["2012-06-05",5300.0,5400.0,5300.0,5400.0,444380],["2012-06-06",5300.0,5400.0,5200.0,5400.0,233570],["2012-06-07",5400.0,5600.0,5400.0,5600.0,362260],["2012-06-08",5700.0,5800.0,5600.0,5700.0,320320],["2012-06-11",5600.0,5700.0,5500.0,5500.0,108590],["2012-06-12",5500.0,5500.0,5400.0,5400.0,44470],["2012-06-13",5400.0,5400.0,5300.0,5300.0,232870],["2012-06-14",5300.0,5400.0,5300.0,5300.0,43250],["2012-06-15",5300.0,5500.0,5300.0,5500.0,37130],["2012-06-18",5400.0,5500.0,5400.0,5500.0,108960],["2012-06-19",5500.0,5500.0,5300.0,5300.0,86850],["2012-06-20",5200.0,5300.0,5200.0,5300.0,89300],["2012-06-21",5300.0,5300.0,5200.0,5300.0,26380],["2012-06-22",5200.0,5200.0,5100.0,5100.0,103770],["2012-06-25",5000.0,5100.0,4900.0,4900.0,142550],["2012-06-26",4800.0,4800.0,4700.0,4700.0,183800],["2012-06-27",4700.0,4900.0,4700.0,4700.0,65640],["2012-06-28",4600.0,4700.0,4600.0,4700.0,13220],["2012-06-29",4700.0,4800.0,4600.0,4800.0,16520],["2012-07-02",4800.0,4800.0,4600.0,4600.0,69310],["2012-07-03",4500.0,4600.0,4400.0,4600.0,62210],["2012-07-04",4600.0,4700.0,4500.0,4700.0,134560],["2012-07-05",4700.0,4900.0,4500.0,4900.0,37250],["2012-07-06",5000.0,5000.0,4800.0,4900.0,56460],["2012-07-09",4800.0,4800.0,4700.0,4700.0,53720],["2012-07-10",4600.0,4700.0,4600.0,4700.0,11050],["2012-07-11",4700.0,4700.0,4500.0,4700.0,10360],["2012-07-12",4700.0,4800.0,4600.0,4800.0,63880],["2012-07-13",4800.0,5000.0,4800.0,4900.0,50100],["2012-07-16",5000.0,5000.0,4800.0,4900.0,72000],["2012-07-17",4800.0,5000.0,4800.0,5000.0,33810],["2012-07-18",5000.0,5100.0,4900.0,5100.0,30310],["2012-07-19",5000.0,5100.0,4900.0,5100.0,94120],["2012-07-20",5200.0,5300.0,5100.0,5300.0,99520],["2012-07-23",5200.0,5300.0,5100.0,5100.0,32390],["2012-07-24",4900.0,5000.0,4900.0,5000.0,75170],["2012-07-25",4800.0,4900.0,4800.0,4800.0,94020],["2012-07-26",4800.0,5000.0,4800.0,4900.0,2080],["2012-07-27",4800.0,4900.0,4700.0,4900.0,56840],["2012-07-30",4900.0,4900.0,4800.0,4900.0,3210],["2012-07-31",4800.0,4900.0,4700.0,4700.0,23980],["2012-08-01",4700.0,4800.0,4500.0,4500.0,43500],["2012-08-02",4600.0,4600.0,4500.0,4600.0,33590],["2012-08-03",4600.0,4800.0,4600.0,4800.0,6300],["2012-08-06",4600.0,4900.0,4600.0,4800.0,26470],["2012-08-07",4700.0,4900.0,4700.0,4700.0,7320],["2012-08-08",4700.0,4700.0,4600.0,4600.0,7850],["2012-08-09",4700.0,4800.0,4600.0,4800.0,125880],["2012-08-10",4700.0,4700.0,4700.0,4700.0,16100],["2012-08-13",4800.0,4800.0,4600.0,4700.0,17460],["2012-08-14",4700.0,4700.0,4600.0,4600.0,6510],["2012-08-15",4500.0,4700.0,4500.0,4600.0,8590],["2012-08-16",4600.0,4700.0,4600.0,4700.0,1740],["2012-08-17",4600.0,4800.0,4600.0,4800.0,30730],["2012-08-20",4700.0,4800.0,4600.0,4600.0,9130],["2012-08-21",4600.0,4600.0,4400.0,4400.0,242030],["2012-08-22",4300.0,4400.0,4200.0,4200.0,57120],["2012-08-23",4100.0,4100.0,4000.0,4000.0,40260],["2012-08-24",4000.0,4200.0,3800.0,4000.0,35860],["2012-08-27",4100.0,4100.0,3800.0,3800.0,65390],["2012-08-28",3800.0,3800.0,3700.0,3700.0,38860],["2012-08-29",3700.0,3800.0,3600.0,3700.0,21420],["2012-08-30",3800.0,3800.0,3700.0,3800.0,12060],["2012-08-31",3800.0,3900.0,3700.0,3800.0,46430],["2012-09-04",3700.0,3800.0,3700.0,3700.0,111870],["2012-09-05",3700.0,3700.0,3600.0,3600.0,19550],["2012-09-06",3600.0,3700.0,3500.0,3700.0,75970],["2012-09-07",3700.0,3700.0,3600.0,3600.0,26980],["2012-09-10",3600.0,3600.0,3500.0,3500.0,81110],["2012-09-11",3400.0,3500.0,3400.0,3500.0,54940],["2012-09-12",3400.0,3500.0,3400.0,3500.0,35650],["2012-09-13",3500.0,3500.0,3400.0,3500.0,30180],["2012-09-14",3600.0,3600.0,3400.0,3600.0,103130],["2012-09-17",3600.0,3700.0,3600.0,3700.0,12840],["2012-09-18",3700.0,3700.0,3600.0,3600.0,6470],["2012-09-19",3500.0,3600.0,3500.0,3500.0,17180],["2012-09-20",3400.0,3400.0,3400.0,3400.0,11530],["2012-09-21",3400.0,3400.0,3300.0,3300.0,55760],["2012-09-24",3300.0,3300.0,3200.0,3300.0,30770],["2012-09-25",3200.0,3300.0,3200.0,3300.0,21140],["2012-09-26",3300.0,3300.0,3200.0,3300.0,22370],["2012-09-27",3300.0,3300.0,3200.0,3300.0,55490],["2012-09-28",3200.0,3300.0,3200.0,3200.0,55340],["2012-10-01",3200.0,3300.0,3100.0,3100.0,6700],["2012-10-02",3000.0,3100.0,3000.0,3000.0,20930],["2012-10-03",2900.0,3100.0,2900.0,3100.0,56100],["2012-10-04",3100.0,3100.0,3000.0,3000.0,34110],["2012-10-05",3000.0,3100.0,2900.0,2900.0,32500],["2012-10-08",2900.0,3000.0,2900.0,3000.0,51770],["2012-10-09",3000.0,3100.0,3000.0,3100.0,8700],["2012-10-10",3100.0,3100.0,3100.0,3100.0,10280],["2012-10-11",3200.0,3200.0,3200.0,3200.0,44810],["2012-10-12",3100.0,3200.0,3100.0,3200.0,30790],["2012-10-15",3100.0,3200.0,3100.0,3100.0,16300],["2012-10-16",3100.0,3200.0,3100.0,3200.0,5260],["2012-10-17",3200.0,3200.0,3100.0,3100.0,92260],["2012-10-18",3100.0,3200.0,3100.0,3200.0,14670],["2012-10-19",3100.0,3200.0,3100.0,3100.0,14150],["2012-10-22",3000.0,3000.0,3000.0,3000.0,10110],["2012-10-23",2900.0,3000.0,2900.0,2900.0,103760],["2012-10-24",2900.0,2900.0,2800.0,2800.0,59520],["2012-10-25",2800.0,2900.0,2700.0,2700.0,49530],["2012-10-26",2600.0,2700.0,2600.0,2600.0,22640],["2012-10-29",2600.0,2600.0,2500.0,2600.0,121670],["2012-10-30",2500.0,2600.0,2500.0,2600.0,7690],["2012-10-31",2600.0,2700.0,2500.0,2700.0,49290],["2012-11-01",2700.0,2800.0,2600.0,2700.0,13500],["2012-11-02",2600.0,2600.0,2600.0,2600.0,16750],["2012-11-05",2500.0,2600.0,2500.0,2500.0,88730],["2012-11-06",2500.0,2500.0,2400.0,2400.0,48610],["2012-11-07",2500.0,2500.0,2400.0,2500.0,15660],["2012-11-08",2500.0,2500.0,2400.0,2400.0,75980],["2012-11-09",2400.0,2500.0,2300.0,2400.0,55360],["2012-11-12",2400.0,2400.0,2300.0,2400.0,22360],["2012-11-13",2400.0,2400.0,2300.0,2400.0,11430],["2012-11-14",2400.0,2400.0,2300.0,2400.0,43890],["2012-11-15",2300.0,2400.0,2300.0,2400.0,20450],["2012-11-16",2300.0,2300.0,2300.0,2300.0,22100],["2012-11-19",2200.0,2300.0,2200.0,2300.0,20440],["2012-11-20",2300.0,2400.0,2300.0,2400.0,27530],["2012-11-21",2300.0,2500.0,2300.0,2400.0,18850],["2012-11-22",2400.0,2500.0,2300.0,2400.0,20430],["2012-11-23",2400.0,2500.0,2400.0,2500.0,20920],["2012-11-26",2400.0,2400.0,2400.0,2400.0,14020],["2012-11-27",2300.0,2400.0,2300.0,2300.0,41730],["2012-11-28",2400.0,2400.0,2200.0,2200.0,57660],["2012-11-29",2200.0,2300.0,2100.0,2200.0,51460],["2012-11-30",2200.0,2300.0,2200.0,2300.0,42680],["2012-12-03",2300.0,2300.0,2200.0,2300.0,3600],["2012-12-04",2200.0,2300.0,2200.0,2300.0,37500],["2012-12-05",2300.0,2400.0,2300.0,2400.0,36380],["2012-12-06",2300.0,2400.0,2300.0,2400.0,13920],["2012-12-07",2300.0,2500.0,2300.0,2400.0,78640],["2012-12-10",2300.0,2500.0,2300.0,2500.0,44050],["2012-12-11",2400.0,2500.0,2400.0,2500.0,55390],["2012-12-12",2500.0,2600.0,2400.0,2500.0,40560],["2012-12-13",2500.0,2600.0,2400.0,2600.0,50720],["2012-12-14",2500.0,2700.0,2500.0,2600.0,64040],["2012-12-17",2500.0,2600.0,2500.0,2500.0,37910],["2012-12-18",2500.0,2500.0,2400.0,2400.0,66650],["2012-12-19",2400.0,2500.0,2400.0,2500.0,50760],["2012-12-20",2600.0,2600.0,2500.0,2600.0,93120],["2012-12-21",2600.0,2600.0,2500.0,2500.0,38730],["2012-12-24",2500.0,2600.0,2500.0,2500.0,61300],["2012-12-25",2500.0,2600.0,2500.0,2600.0,33220],["2012-12-26",2600.0,2700.0,2600.0,2700.0,85780],["2012-12-27",2800.0,2800.0,2700.0,2800.0,159440],["2012-12-28",2900.0,2900.0,2800.0,2900.0,166690],["2013-01-02",3000.0,3000.0,2900.0,3000.0,97380],["2013-01-03",3000.0,3100.0,2900.0,2900.0,110240],["2013-01-04",2900.0,3000.0,2800.0,3000.0,160420],["2013-01-07",3000.0,3100.0,3000.0,3000.0,96260],["2013-01-08",3000.0,3000.0,2900.0,2900.0,44220],["2013-01-09",3000.0,3000.0,2900.0,2900.0,82980],["2013-01-10",2900.0,3000.0,2900.0,3000.0,30],["2013-01-11",2900.0,3000.0,2900.0,2900.0,56120],["2013-01-14",2900.0,2900.0,2800.0,2800.0,60470],["2013-01-15",2700.0,2900.0,2700.0,2900.0,63310],["2013-01-16",3000.0,3100.0,3000.0,3100.0,229230],["2013-01-17",3100.0,3300.0,3100.0,3300.0,274660],["2013-01-18",3400.0,3500.0,3200.0,3400.0,119850],["2013-01-21",3200.0,3300.0,3200.0,3200.0,65890],["2013-01-22",3000.0,3200.0,3000.0,3000.0,431630],["2013-01-23",2800.0,3000.0,2800.0,2800.0,174000],["2013-01-24",2800.0,2900.0,2800.0,2900.0,71230],["2013-01-25",3000.0,3000.0,2900.0,3000.0,60270],["2013-01-28",3000.0,3100.0,2900.0,3000.0,53660],["2013-01-29",2900.0,3000.0,2900.0,3000.0,116900],["2013-01-30",2900.0,3100.0,2900.0,3100.0,20840],["2013-01-31",3100.0,3100.0,3000.0,3000.0,15390],["2013-02-01",3000.0,3000.0,2800.0,3000.0,23410],["2013-02-04",2900.0,3000.0,2900.0,2900.0,53850],["2013-02-05",3000.0,3000.0,2900.0,2900.0,20010],["2013-02-06",3000.0,3100.0,2900.0,3100.0,106330],["2013-02-07",3100.0,3200.0,3000.0,3200.0,60860],["2013-02-08",3200.0,3300.0,3100.0,3300.0,71570],["2013-02-18",3200.0,3300.0,3200.0,3200.0,67360],["2013-02-19",3200.0,3200.0,3100.0,3200.0,64860],["2013-02-20",3200.0,3200.0,3100.0,3200.0,12370],["2013-02-21",3200.0,3300.0,3000.0,3000.0,139700],["2013-02-22",3000.0,3100.0,2900.0,3000.0,73720],["2013-02-25",3100.0,3100.0,2900.0,2900.0,4350],["2013-02-26",2900.0,3000.0,2700.0,2700.0,127650],["2013-02-27",2700.0,2800.0,2600.0,2800.0,18620],["2013-02-28",2800.0,2900.0,2700.0,2900.0,60830],["2013-03-01",2900.0,2900.0,2800.0,2900.0,11340],["2013-03-04",2900.0,2900.0,2700.0,2700.0,69600],["2013-03-05",2700.0,2700.0,2600.0,2600.0,143610],["2013-03-06",2600.0,2700.0,2600.0,2700.0,10230],["2013-03-07",2700.0,2800.0,2700.0,2700.0,24300],["2013-03-08",2700.0,2800.0,2700.0,2700.0,7930],["2013-03-11",2700.0,2800.0,2700.0,2800.0,42310],["2013-03-12",2800.0,2900.0,2700.0,2800.0,40630],["2013-03-13",2800.0,2800.0,2700.0,2800.0,5490],["2013-03-14",2800.0,2900.0,2700.0,2900.0,73660],["2013-03-15",2800.0,2900.0,2800.0,2900.0,5570],["2013-03-18",2800.0,2900.0,2800.0,2900.0,2210],["2013-03-19",2800.0,2900.0,2800.0,2900.0,25270],["2013-03-20",2700.0,2900.0,2700.0,2900.0,850],["2013-03-21",2800.0,2800.0,2700.0,2700.0,6490],["2013-03-22",2700.0,2800.0,2700.0,2800.0,28400],["2013-03-25",2700.0,2800.0,2700.0,2800.0,2570],["2013-03-26",2800.0,2800.0,2700.0,2700.0,7430],["2013-03-27",2800.0,2800.0,2700.0,2700.0,14620],["2013-03-28",2700.0,2700.0,2600.0,2600.0,24960],["2013-03-29",2600.0,2600.0,2500.0,2600.0,11840],["2013-04-01",2600.0,2700.0,2600.0,2700.0,48680],["2013-04-02",2700.0,2800.0,2600.0,2800.0,25770],["2013-04-03",2800.0,2800.0,2700.0,2700.0,23950],["2013-04-04",2700.0,2700.0,2600.0,2600.0,32090],["2013-04-05",2700.0,2700.0,2600.0,2700.0,43490],["2013-04-08",2800.0,2800.0,2700.0,2800.0,14850],["2013-04-09",2800.0,2800.0,2700.0,2700.0,13680],["2013-04-10",2600.0,2600.0,2600.0,2600.0,156990],["2013-04-11",2500.0,2600.0,2500.0,2500.0,111920],["2013-04-12",2500.0,2500.0,2400.0,2500.0,21280],["2013-04-15",2500.0,2500.0,2400.0,2400.0,50940],["2013-04-16",2400.0,2500.0,2400.0,2500.0,14140],["2013-04-17",2500.0,2600.0,2400.0,2600.0,5720],["2013-04-18",2500.0,2600.0,2500.0,2500.0,22080],["2013-04-22",2500.0,2500.0,2400.0,2400.0,13590],["2013-04-23",2500.0,2500.0,2400.0,2400.0,28720],["2013-04-24",2500.0,2500.0,2400.0,2400.0,10500],["2013-04-25",2400.0,2500.0,2400.0,2400.0,12850],["2013-04-26",2500.0,2500.0,2300.0,2400.0,15580],["2013-05-02",2400.0,2400.0,2300.0,2300.0,10960],["2013-05-03",2400.0,2400.0,2300.0,2400.0,2820],["2013-05-06",2300.0,2500.0,2300.0,2400.0,37180],["2013-05-07",2400.0,2400.0,2300.0,2400.0,15790],["2013-05-08",2400.0,2400.0,2300.0,2400.0,15160],["2013-05-09",2400.0,2400.0,2400.0,2400.0,12910],["2013-05-10",2400.0,2400.0,2400.0,2400.0,1540],["2013-05-13",2400.0,2500.0,2400.0,2400.0,10510],["2013-05-14",2400.0,2400.0,2300.0,2300.0,28400],["2013-05-15",2400.0,2400.0,2300.0,2300.0,2680],["2013-05-16",2300.0,2400.0,2300.0,2300.0,12310],["2013-05-17",2400.0,2400.0,2300.0,2400.0,1520],["2013-05-20",2300.0,2400.0,2300.0,2300.0,3930],["2013-05-21",2300.0,2400.0,2300.0,2300.0,18930],["2013-05-22",2300.0,2300.0,2300.0,2300.0,12730],["2013-05-23",2300.0,2400.0,2200.0,2200.0,16010],["2013-05-24",2300.0,2300.0,2200.0,2300.0,11460],["2013-05-27",2300.0,2400.0,2300.0,2300.0,44200],["2013-05-28",2400.0,2400.0,2200.0,2300.0,20490],["2013-05-29",2300.0,2400.0,2200.0,2300.0,49300],["2013-05-30",2300.0,2400.0,2200.0,2300.0,29170],["2013-05-31",2300.0,2400.0,2300.0,2400.0,36130],["2013-06-03",2300.0,2400.0,2300.0,2400.0,28260],["2013-06-04",2400.0,2400.0,2300.0,2300.0,29290],["2013-06-05",2300.0,2400.0,2200.0,2300.0,20800],["2013-06-06",2300.0,2400.0,2300.0,2300.0,16950],["2013-06-07",2300.0,2400.0,2200.0,2400.0,167680],["2013-06-10",2400.0,2500.0,2300.0,2500.0,48540],["2013-06-11",2500.0,2500.0,2400.0,2500.0,54240],["2013-06-12",2500.0,2500.0,2400.0,2400.0,47120],["2013-06-13",2300.0,2400.0,2300.0,2300.0,105360],["2013-06-14",2300.0,2400.0,2200.0,2300.0,18250],["2013-06-17",2300.0,2300.0,2200.0,2200.0,35530],["2013-06-18",2200.0,2300.0,2200.0,2200.0,18910],["2013-06-19",2300.0,2300.0,2200.0,2300.0,10690],["2013-06-20",2300.0,2400.0,2200.0,2300.0,23420],["2013-06-21",2200.0,2300.0,2200.0,2300.0,15840],["2013-06-24",2200.0,2300.0,2200.0,2200.0,7790],["2013-06-25",2200.0,2200.0,2100.0,2200.0,54770],["2013-06-26",2100.0,2200.0,2100.0,2100.0,134790],["2013-06-27",2100.0,2200.0,2100.0,2200.0,22010],["2013-06-28",2100.0,2300.0,2100.0,2200.0,9230],["2013-07-01",2100.0,2200.0,2100.0,2100.0,18270],["2013-07-02",2200.0,2200.0,2100.0,2200.0,20610],["2013-07-03",2100.0,2300.0,2100.0,2200.0,51230],["2013-07-04",2200.0,2200.0,2100.0,2200.0,1020],["2013-07-05",2200.0,2200.0,2100.0,2100.0,17660],["2013-07-08",2100.0,2200.0,2100.0,2100.0,11080],["2013-07-09",2100.0,2200.0,2000.0,2100.0,4320],["2013-07-10",2200.0,2200.0,2100.0,2100.0,11610],["2013-07-11",2100.0,2200.0,2100.0,2200.0,5160],["2013-07-12",2100.0,2200.0,2100.0,2200.0,7830],["2013-07-15",2100.0,2200.0,2100.0,2200.0,2540],["2013-07-16",2100.0,2200.0,2100.0,2100.0,16540],["2013-07-17",2200.0,2200.0,2100.0,2100.0,14090],["2013-07-18",2100.0,2200.0,2100.0,2100.0,12570],["2013-07-19",2200.0,2200.0,2100.0,2100.0,3810],["2013-07-22",2100.0,2200.0,2100.0,2200.0,5360],["2013-07-23",2100.0,2200.0,2100.0,2200.0,890],["2013-07-24",2200.0,2200.0,2100.0,2100.0,5910],["2013-07-25",2000.0,2100.0,2000.0,2000.0,22830],["2013-07-26",1900.0,2000.0,1900.0,1900.0,99510],["2013-07-29",1800.0,1900.0,1800.0,1900.0,32620],["2013-07-30",1900.0,1900.0,1800.0,1900.0,36700],["2013-07-31",1900.0,1900.0,1800.0,1900.0,6540],["2013-08-01",1800.0,1900.0,1800.0,1800.0,83640],["2013-08-02",1800.0,1800.0,1700.0,1700.0,42030],["2013-08-05",1700.0,1800.0,1700.0,1800.0,20150],["2013-08-06",1800.0,1800.0,1700.0,1700.0,60530],["2013-08-07",1700.0,1800.0,1700.0,1800.0,2940],["2013-08-08",1700.0,1800.0,1700.0,1800.0,1840],["2013-08-09",1800.0,1800.0,1700.0,1700.0,5580],["2013-08-12",1700.0,1800.0,1700.0,1700.0,15550],["2013-08-13",1700.0,1700.0,1700.0,1700.0,4210],["2013-08-14",1700.0,1800.0,1700.0,1800.0,4580],["2013-08-15",1700.0,1900.0,1700.0,1900.0,59980],["2013-08-16",1800.0,1900.0,1800.0,1800.0,8790],["2013-08-19",1800.0,1900.0,1800.0,1900.0,63170],["2013-08-20",1900.0,2000.0,1800.0,2000.0,20390],["2013-08-21",1900.0,1900.0,1900.0,1900.0,7400],["2013-08-22",1900.0,2000.0,1900.0,1900.0,9220],["2013-08-23",1900.0,2000.0,1900.0,2000.0,8750],["2013-08-26",1900.0,2000.0,1900.0,2000.0,11300],["2013-08-27",1900.0,2000.0,1900.0,1900.0,9290],["2013-08-28",1900.0,2000.0,1800.0,1900.0,29310],["2013-08-29",1800.0,2000.0,1800.0,1800.0,9100],["2013-08-30",1900.0,1900.0,1800.0,1900.0,2660],["2013-09-03",1800.0,1900.0,1800.0,1800.0,5960],["2013-09-04",1800.0,1800.0,1800.0,1800.0,3750],["2013-09-05",1800.0,1900.0,1800.0,1800.0,7390],["2013-09-06",1800.0,1800.0,1800.0,1800.0,3440],["2013-09-09",1800.0,1900.0,1800.0,1900.0,39900],["2013-09-10",1900.0,1900.0,1800.0,1800.0,15010],["2013-09-11",1800.0,1900.0,1800.0,1900.0,39900],["2013-09-12",1900.0,2000.0,1800.0,1800.0,1810],["2013-09-13",1900.0,1900.0,1900.0,1900.0,18860],["2013-09-16",2000.0,2000.0,1900.0,2000.0,17400],["2013-09-17",2000.0,2000.0,1900.0,2000.0,27440],["2013-09-18",1900.0,2000.0,1900.0,2000.0,8790],["2013-09-19",1900.0,1900.0,1900.0,1900.0,5240],["2013-09-20",1800.0,1900.0,1800.0,1800.0,9490],["2013-09-23",1800.0,1900.0,1800.0,1900.0,3240],["2013-09-24",1800.0,1900.0,1800.0,1800.0,12580],["2013-09-25",1800.0,1900.0,1800.0,1900.0,2970],["2013-09-26",1900.0,2000.0,1900.0,1900.0,15940],["2013-09-27",2000.0,2000.0,1900.0,1900.0,2810],["2013-09-30",1900.0,2000.0,1800.0,2000.0,16990],["2013-10-01",2000.0,2000.0,1900.0,2000.0,13950],["2013-10-02",1900.0,2000.0,1900.0,2000.0,6410],["2013-10-03",2000.0,2000.0,1900.0,1900.0,10690],["2013-10-04",1900.0,1900.0,1800.0,1900.0,10280],["2013-10-07",1800.0,2000.0,1800.0,1900.0,18740],["2013-10-08",1900.0,2000.0,1900.0,2000.0,56350],["2013-10-09",2000.0,2100.0,1900.0,2000.0,59390],["2013-10-10",2000.0,2000.0,1900.0,1900.0,25250],["2013-10-11",2000.0,2000.0,1800.0,1900.0,6960],["2013-10-14",1900.0,2000.0,1800.0,1900.0,7310],["2013-10-15",1900.0,1900.0,1800.0,1900.0,9000],["2013-10-16",1800.0,2000.0,1800.0,2000.0,9560],["2013-10-17",2000.0,2000.0,1900.0,1900.0,19680],["2013-10-18",1900.0,2000.0,1800.0,2000.0,29540],["2013-10-21",1900.0,2000.0,1900.0,1900.0,22420],["2013-10-22",1900.0,2000.0,1900.0,1900.0,4410],["2013-10-23",1900.0,2000.0,1900.0,2000.0,2070],["2013-10-24",2000.0,2000.0,1900.0,1900.0,2170],["2013-10-25",1900.0,2000.0,1800.0,1900.0,56220],["2013-10-28",1900.0,1900.0,1800.0,1800.0,17180],["2013-10-29",1800.0,1900.0,1800.0,1900.0,19740],["2013-10-30",1900.0,2000.0,1800.0,1900.0,19970],["2013-10-31",1900.0,2000.0,1900.0,1900.0,12880],["2013-11-01",1900.0,1900.0,1800.0,1900.0,10080],["2013-11-04",1900.0,2000.0,1900.0,1900.0,10960],["2013-11-05",1900.0,2000.0,1800.0,2000.0,35910],["2013-11-06",2000.0,2000.0,1900.0,2000.0,8460],["2013-11-07",1900.0,2000.0,1900.0,1900.0,31130],["2013-11-08",1900.0,2000.0,1900.0,2000.0,18580],["2013-11-11",2000.0,2100.0,1900.0,2100.0,128720],["2013-11-12",2100.0,2100.0,2000.0,2000.0,86990],["2013-11-13",2000.0,2100.0,2000.0,2000.0,13130],["2013-11-14",1900.0,2100.0,1900.0,2100.0,147450],["2013-11-15",2200.0,2200.0,2100.0,2200.0,182650],["2013-11-18",2300.0,2300.0,2200.0,2300.0,104620],["2013-11-19",2400.0,2400.0,2300.0,2400.0,351290],["2013-11-20",2500.0,2500.0,2500.0,2500.0,8900],["2013-11-21",2600.0,2600.0,2600.0,2600.0,19270],["2013-11-22",2700.0,2700.0,2700.0,2700.0,304580],["2013-11-25",2800.0,2800.0,2800.0,2800.0,12270],["2013-11-26",2900.0,2900.0,2900.0,2900.0,27760],["2013-11-27",3100.0,3100.0,3100.0,3100.0,127340],["2013-11-28",3300.0,3300.0,3300.0,3300.0,129160],["2013-11-29",3500.0,3500.0,3300.0,3500.0,1361010],["2013-12-02",3500.0,3500.0,3300.0,3300.0,236470],["2013-12-03",3100.0,3500.0,3100.0,3500.0,299030],["2013-12-04",3400.0,3400.0,3300.0,3400.0,361800],["2013-12-05",3400.0,3400.0,3200.0,3200.0,218260],["2013-12-06",3100.0,3200.0,3000.0,3000.0,109730],["2013-12-09",2800.0,3000.0,2800.0,2800.0,709070],["2013-12-10",2700.0,2800.0,2700.0,2700.0,120580],["2013-12-11",2600.0,2700.0,2600.0,2600.0,117120],["2013-12-12",2500.0,2600.0,2500.0,2500.0,172990],["2013-12-13",2500.0,2600.0,2400.0,2600.0,157840],["2013-12-16",2700.0,2700.0,2700.0,2700.0,59190],["2013-12-17",2800.0,2800.0,2800.0,2800.0,34400],["2013-12-18",2900.0,2900.0,2800.0,2900.0,309660],["2013-12-19",3000.0,3000.0,2800.0,2900.0,202720],["2013-12-20",2800.0,2900.0,2800.0,2800.0,89070],["2013-12-23",2700.0,2900.0,2700.0,2800.0,110710],["2013-12-24",2800.0,2800.0,2700.0,2800.0,15290],["2013-12-25",2700.0,2800.0,2700.0,2700.0,144820],["2013-12-26",2700.0,2800.0,2600.0,2800.0,153090],["2013-12-27",2700.0,2800.0,2700.0,2700.0,319740],["2013-12-30",2700.0,2800.0,2600.0,2600.0,494090],["2013-12-31",2600.0,2700.0,2500.0,2700.0,103960],["2014-01-02",2700.0,2700.0,2600.0,2700.0,56400],["2014-01-03",2600.0,2700.0,2600.0,2700.0,10670],["2014-01-06",2800.0,2800.0,2600.0,2800.0,72420],["2014-01-07",2800.0,2800.0,2700.0,2700.0,84690],["2014-01-08",2700.0,2700.0,2600.0,2700.0,161480],["2014-01-09",2700.0,2800.0,2600.0,2800.0,212380],["2014-01-10",2900.0,2900.0,2900.0,2900.0,192190],["2014-01-13",2800.0,2800.0,2700.0,2800.0,75740],["2014-01-14",2700.0,2900.0,2700.0,2700.0,98750],["2014-01-15",2800.0,2800.0,2600.0,2800.0,51550],["2014-01-16",2700.0,2800.0,2700.0,2800.0,73670],["2014-01-17",2700.0,2700.0,2700.0,2700.0,46720],["2014-01-20",2600.0,2700.0,2600.0,2600.0,151820],["2014-01-21",2500.0,2700.0,2500.0,2700.0,76590],["2014-01-22",2700.0,2700.0,2600.0,2600.0,134780],["2014-01-23",2600.0,2700.0,2500.0,2600.0,118320],["2014-01-24",2600.0,2700.0,2600.0,2700.0,138020],["2014-01-27",2700.0,2800.0,2700.0,2800.0,106760],["2014-02-06",2700.0,2800.0,2700.0,2800.0,173770],["2014-02-07",2800.0,2800.0,2700.0,2800.0,99870],["2014-02-10",2800.0,2900.0,2700.0,2900.0,93600],["2014-02-11",2800.0,2900.0,2700.0,2800.0,216290],["2014-02-12",2800.0,2900.0,2700.0,2900.0,32470],["2014-02-13",2900.0,2900.0,2700.0,2800.0,80880],["2014-02-14",2800.0,2900.0,2700.0,2800.0,111610],["2014-02-17",2800.0,2900.0,2700.0,2800.0,63490],["2014-02-18",2800.0,2900.0,2700.0,2800.0,38440],["2014-02-19",2700.0,2800.0,2700.0,2700.0,278000],["2014-02-20",2600.0,2600.0,2600.0,2600.0,72020],["2014-02-21",2500.0,2500.0,2500.0,2500.0,89600],["2014-02-24",2400.0,2600.0,2400.0,2400.0,434140],["2014-02-25",2400.0,2500.0,2300.0,2400.0,81660],["2014-02-26",2400.0,2500.0,2400.0,2500.0,232150],["2014-02-27",2600.0,2600.0,2600.0,2600.0,128520],["2014-02-28",2700.0,2700.0,2600.0,2700.0,588270],["2014-03-03",2700.0,2700.0,2600.0,2600.0,299410],["2014-03-04",2600.0,2700.0,2600.0,2700.0,84840],["2014-03-05",2600.0,2700.0,2600.0,2600.0,139630],["2014-03-06",2600.0,2700.0,2500.0,2600.0,81620],["2014-03-07",2600.0,2700.0,2500.0,2600.0,64130],["2014-03-10",2600.0,2700.0,2600.0,2700.0,161160],["2014-03-11",2700.0,2700.0,2600.0,2600.0,374710],["2014-03-12",2600.0,2700.0,2600.0,2600.0,215370],["2014-03-13",2500.0,2700.0,2500.0,2700.0,175340],["2014-03-14",2700.0,2800.0,2700.0,2800.0,562410],["2014-03-17",2900.0,2900.0,2900.0,2900.0,118230],["2014-03-18",3100.0,3100.0,3100.0,3100.0,290500],["2014-03-19",3300.0,3300.0,3300.0,3300.0,151410],["2014-03-20",3500.0,3500.0,3500.0,3500.0,686730],["2014-03-21",3700.0,3700.0,3700.0,3700.0,263670],["2014-03-24",3900.0,3900.0,3900.0,3900.0,214390],["2014-03-25",4100.0,4100.0,4000.0,4100.0,491290],["2014-03-26",4200.0,4300.0,3900.0,3900.0,1381730],["2014-03-27",3700.0,3800.0,3700.0,3700.0,106330],["2014-03-28",3500.0,3500.0,3500.0,3500.0,361640],["2014-03-31",3400.0,3700.0,3400.0,3700.0,581890],["2014-04-01",3800.0,3800.0,3500.0,3500.0,183710],["2014-04-02",3400.0,3400.0,3300.0,3300.0,101850],["2014-04-03",3300.0,3500.0,3200.0,3500.0,380590],["2014-04-04",3700.0,3700.0,3300.0,3500.0,50170],["2014-04-07",3300.0,3500.0,3300.0,3300.0,163810],["2014-04-08",3100.0,3100.0,3100.0,3100.0,37260],["2014-04-10",2900.0,3300.0,2900.0,3100.0,971940],["2014-04-11",3100.0,3100.0,3100.0,3100.0,0],["2014-04-14",3100.0,3100.0,3100.0,3100.0,0],["2014-04-15",3200.0,3200.0,2900.0,3000.0,318670],["2014-04-16",2900.0,3000.0,2800.0,2900.0,388390],["2014-04-17",2900.0,3100.0,2900.0,2900.0,130760],["2014-04-18",2900.0,2900.0,2700.0,2700.0,142230],["2014-04-21",2700.0,2800.0,2600.0,2600.0,162800],["2014-04-22",2700.0,2700.0,2600.0,2700.0,122860],["2014-04-23",2700.0,2800.0,2700.0,2800.0,152880],["2014-04-24",2800.0,2800.0,2700.0,2800.0,46640],["2014-04-25",2800.0,2800.0,2700.0,2700.0,148190],["2014-04-28",2700.0,2700.0,2600.0,2600.0,181640],["2014-04-29",2600.0,2700.0,2600.0,2700.0,85440],["2014-05-05",2600.0,2700.0,2600.0,2600.0,219950],["2014-05-06",2500.0,2600.0,2500.0,2600.0,276550],["2014-05-07",2600.0,2700.0,2500.0,2700.0,67020],["2014-05-08",2600.0,2600.0,2600.0,2600.0,17400],["2014-05-09",2500.0,2600.0,2500.0,2600.0,154760],["2014-05-12",2500.0,2600.0,2500.0,2500.0,34670],["2014-05-13",2400.0,2500.0,2400.0,2400.0,110420],["2014-05-14",2300.0,2500.0,2300.0,2300.0,229400],["2014-05-15",2400.0,2400.0,2200.0,2300.0,106560],["2014-05-16",2300.0,2400.0,2300.0,2400.0,139300],["2014-05-19",2400.0,2500.0,2300.0,2500.0,34020],["2014-05-20",2500.0,2600.0,2400.0,2600.0,100580],["2014-05-21",2700.0,2700.0,2700.0,2700.0,124560],["2014-05-22",2800.0,2800.0,2700.0,2800.0,355500],["2014-05-23",2900.0,2900.0,2800.0,2900.0,440600],["2014-05-26",2800.0,3100.0,2800.0,3100.0,136270],["2014-05-27",3000.0,3100.0,2900.0,3000.0,232100],["2014-05-28",2900.0,3000.0,2800.0,2900.0,244320],["2014-05-29",2800.0,3100.0,2800.0,2900.0,235620],["2014-05-30",2900.0,2900.0,2700.0,2700.0,21300],["2014-06-02",2700.0,2800.0,2700.0,2800.0,69340],["2014-06-03",2800.0,2900.0,2700.0,2700.0,33010],["2014-06-04",2700.0,2800.0,2600.0,2700.0,75560],["2014-06-05",2800.0,2800.0,2800.0,2800.0,100640],["2014-06-06",2900.0,2900.0,2900.0,2900.0,18320],["2014-06-09",3100.0,3100.0,3000.0,3100.0,371680],["2014-06-10",3000.0,3100.0,2900.0,2900.0,125290],["2014-06-11",2900.0,3000.0,2900.0,2900.0,48730],["2014-06-12",2900.0,3000.0,2800.0,3000.0,73440],["2014-06-13",3000.0,3000.0,2800.0,2800.0,70370],["2014-06-16",2900.0,2900.0,2800.0,2900.0,76580],["2014-06-17",3000.0,3000.0,2900.0,3000.0,85940],["2014-06-18",3000.0,3000.0,2900.0,3000.0,55790],["2014-06-19",2800.0,2900.0,2800.0,2900.0,54650],["2014-06-20",2900.0,2900.0,2800.0,2800.0,100580],["2014-06-23",2800.0,2900.0,2800.0,2800.0,36740],["2014-06-24",2800.0,2900.0,2800.0,2900.0,61150],["2014-06-25",2800.0,2900.0,2800.0,2900.0,42090],["2014-06-26",2800.0,3000.0,2800.0,2800.0,93720],["2014-06-27",2800.0,2900.0,2800.0,2900.0,161860],["2014-06-30",2900.0,3000.0,2800.0,2800.0,17820],["2014-07-01",2900.0,2900.0,2800.0,2900.0,137830],["2014-07-02",2900.0,3000.0,2900.0,2900.0,38990],["2014-07-03",2900.0,3000.0,2900.0,2900.0,93070],["2014-07-04",2900.0,3000.0,2800.0,2900.0,49970],["2014-07-07",2900.0,3000.0,2900.0,2900.0,71470],["2014-07-08",2900.0,3000.0,2900.0,2900.0,125510],["2014-07-09",2900.0,3000.0,2800.0,2900.0,138910],["2014-07-10",3000.0,3100.0,3000.0,3100.0,753530],["2014-07-11",3200.0,3200.0,3100.0,3200.0,216780],["2014-07-14",3300.0,3300.0,3100.0,3200.0,210000],["2014-07-15",3200.0,3200.0,3100.0,3100.0,263300],["2014-07-16",3200.0,3200.0,3000.0,3000.0,87170],["2014-07-17",3000.0,3100.0,2900.0,3000.0,148600],["2014-07-18",3000.0,3100.0,2900.0,3100.0,66100],["2014-07-21",3000.0,3100.0,2900.0,2900.0,158360],["2014-07-22",2900.0,3000.0,2800.0,2900.0,277960],["2014-07-23",2800.0,3000.0,2700.0,2800.0,425720],["2014-07-24",2700.0,2800.0,2700.0,2800.0,175790],["2014-07-25",2800.0,2900.0,2700.0,2700.0,62530],["2014-07-28",2700.0,2700.0,2600.0,2600.0,121990],["2014-07-29",2600.0,2700.0,2600.0,2700.0,63540],["2014-07-30",2700.0,2800.0,2600.0,2700.0,51480],["2014-07-31",2700.0,2800.0,2700.0,2800.0,55420],["2014-08-01",2700.0,2800.0,2700.0,2800.0,8100],["2014-08-04",2800.0,2800.0,2700.0,2700.0,32010],["2014-08-05",2700.0,2800.0,2700.0,2700.0,29310],["2014-08-06",2800.0,2800.0,2700.0,2700.0,106640],["2014-08-07",2700.0,2800.0,2600.0,2700.0,40380],["2014-08-08",2800.0,2800.0,2600.0,2600.0,256110],["2014-08-11",2700.0,2700.0,2700.0,2700.0,101640],["2014-08-12",2700.0,2800.0,2700.0,2800.0,82350],["2014-08-13",2700.0,2800.0,2700.0,2700.0,74480],["2014-08-14",2700.0,2800.0,2600.0,2800.0,70260],["2014-08-15",2800.0,2800.0,2700.0,2800.0,87800],["2014-08-18",2700.0,2800.0,2700.0,2700.0,61320],["2014-08-19",2600.0,2700.0,2600.0,2600.0,75080],["2014-08-20",2600.0,2700.0,2600.0,2700.0,27630],["2014-08-21",2700.0,2700.0,2600.0,2600.0,102200],["2014-08-22",2700.0,2700.0,2600.0,2700.0,112130],["2014-08-25",2600.0,2800.0,2600.0,2700.0,51840],["2014-08-26",2700.0,2700.0,2600.0,2700.0,24780],["2014-08-27",2700.0,2700.0,2600.0,2600.0,102410],["2014-08-28",2700.0,2700.0,2600.0,2700.0,161740],["2014-08-29",2700.0,2800.0,2600.0,2800.0,43980],["2014-09-03",2700.0,2800.0,2700.0,2800.0,383260],["2014-09-04",2700.0,2800.0,2700.0,2800.0,225920],["2014-09-05",2800.0,2900.0,2700.0,2800.0,213650],["2014-09-08",2800.0,2900.0,2700.0,2800.0,325800],["2014-09-09",2800.0,2800.0,2700.0,2700.0,241520],["2014-09-10",2700.0,2800.0,2600.0,2800.0,201290],["2014-09-11",2700.0,2800.0,2700.0,2700.0,92450],["2014-09-12",2800.0,2800.0,2700.0,2800.0,472490],["2014-09-15",2900.0,2900.0,2700.0,2800.0,371470],["2014-09-16",2800.0,2800.0,2700.0,2800.0,83800],["2014-09-17",2800.0,2800.0,2700.0,2700.0,287800],["2014-09-18",2700.0,2800.0,2600.0,2700.0,152440],["2014-09-19",2700.0,2700.0,2600.0,2700.0,312530],["2014-09-22",2600.0,2700.0,2600.0,2600.0,237130],["2014-09-23",2600.0,2700.0,2500.0,2600.0,49450],["2014-09-24",2600.0,2600.0,2500.0,2600.0,224980],["2014-09-25",2600.0,2600.0,2500.0,2600.0,106900],["2014-09-26",2600.0,2700.0,2500.0,2600.0,83520],["2014-09-29",2600.0,2600.0,2500.0,2600.0,35340],["2014-09-30",2600.0,2600.0,2500.0,2600.0,45450],["2014-10-01",2600.0,2700.0,2600.0,2600.0,103080],["2014-10-02",2600.0,2700.0,2500.0,2600.0,111370],["2014-10-03",2600.0,2700.0,2500.0,2600.0,62580],["2014-10-06",2600.0,2700.0,2600.0,2600.0,77000],["2014-10-07",2600.0,2700.0,2600.0,2700.0,470490],["2014-10-08",2800.0,2800.0,2800.0,2800.0,470960],["2014-10-09",2900.0,2900.0,2700.0,2700.0,380440],["2014-10-10",2700.0,2800.0,2700.0,2800.0,410980],["2014-10-13",2800.0,2800.0,2700.0,2800.0,162990],["2014-10-14",2700.0,2900.0,2700.0,2800.0,274590],["2014-10-15",2700.0,2800.0,2700.0,2700.0,143750],["2014-10-16",2700.0,2700.0,2600.0,2600.0,522870],["2014-10-17",2600.0,2700.0,2500.0,2700.0,173630],["2014-10-20",2600.0,2700.0,2600.0,2600.0,75500],["2014-10-21",2600.0,2600.0,2500.0,2600.0,174840],["2014-10-22",2600.0,2600.0,2500.0,2600.0,34930],["2014-10-23",2500.0,2600.0,2500.0,2500.0,193070],["2014-10-24",2600.0,2600.0,2500.0,2500.0,158680],["2014-10-27",2500.0,2600.0,2400.0,2500.0,93560],["2014-10-28",2500.0,2500.0,2400.0,2500.0,20490],["2014-10-29",2500.0,2600.0,2500.0,2600.0,59830],["2014-10-30",2600.0,2600.0,2500.0,2500.0,132610],["2014-10-31",2500.0,2600.0,2500.0,2500.0,73820],["2014-11-03",2500.0,2500.0,2400.0,2500.0,52930],["2014-11-04",2400.0,2500.0,2400.0,2500.0,21780],["2014-11-05",2500.0,2500.0,2400.0,2500.0,152820],["2014-11-06",2500.0,2500.0,2400.0,2400.0,29000],["2014-11-07",2500.0,2500.0,2400.0,2400.0,73300],["2014-11-10",2400.0,2500.0,2400.0,2500.0,52650],["2014-11-11",2500.0,2500.0,2400.0,2400.0,38390],["2014-11-12",2400.0,2500.0,2400.0,2400.0,81630],["2014-11-13",2500.0,2500.0,2400.0,2500.0,84610],["2014-11-14",2500.0,2500.0,2400.0,2400.0,86790],["2014-11-17",2500.0,2500.0,2400.0,2500.0,46100],["2014-11-18",2400.0,2500.0,2400.0,2500.0,116990],["2014-11-19",2500.0,2500.0,2400.0,2400.0,100110],["2014-11-20",2400.0,2500.0,2400.0,2400.0,125330],["2014-11-21",2400.0,2500.0,2400.0,2400.0,26970],["2014-11-24",2400.0,2500.0,2300.0,2400.0,45550],["2014-11-25",2400.0,2500.0,2300.0,2400.0,61130],["2014-11-26",2400.0,2500.0,2300.0,2400.0,45680],["2014-11-27",2300.0,2500.0,2300.0,2500.0,92880],["2014-11-28",2400.0,2500.0,2400.0,2500.0,98120],["2014-12-01",2500.0,2500.0,2400.0,2400.0,102110],["2014-12-02",2300.0,2500.0,2300.0,2500.0,76590],["2014-12-03",2400.0,2500.0,2400.0,2500.0,37110],["2014-12-04",2400.0,2400.0,2400.0,2400.0,13880],["2014-12-05",2300.0,2400.0,2300.0,2400.0,77960],["2014-12-08",2300.0,2300.0,2300.0,2300.0,29560],["2014-12-09",2300.0,2300.0,2200.0,2300.0,123240],["2014-12-10",2300.0,2300.0,2200.0,2300.0,19240],["2014-12-11",2300.0,2300.0,2200.0,2300.0,6710],["2014-12-12",2300.0,2300.0,2200.0,2200.0,68090],["2014-12-15",2200.0,2300.0,2100.0,2200.0,89740],["2014-12-16",2200.0,2300.0,2200.0,2300.0,47180],["2014-12-17",2300.0,2300.0,2200.0,2300.0,58610],["2014-12-18",2200.0,2300.0,2200.0,2300.0,48490],["2014-12-19",2300.0,2300.0,2200.0,2300.0,29720],["2014-12-22",2200.0,2300.0,2200.0,2300.0,39920],["2014-12-23",2200.0,2300.0,2200.0,2200.0,42140],["2014-12-24",2200.0,2300.0,2100.0,2200.0,17400],["2014-12-25",2200.0,2300.0,2100.0,2300.0,75820],["2014-12-26",2200.0,2300.0,2200.0,2300.0,21090],["2014-12-29",2200.0,2300.0,2200.0,2200.0,8200],["2014-12-30",2100.0,2200.0,2100.0,2100.0,9150],["2014-12-31",2200.0,2200.0,2100.0,2200.0,44600],["2015-01-05",2200.0,2300.0,2200.0,2300.0,47030],["2015-01-06",2200.0,2300.0,2200.0,2300.0,73030],["2015-01-07",2300.0,2300.0,2200.0,2300.0,39150],["2015-01-08",2200.0,2200.0,2200.0,2200.0,41460],["2015-01-09",2100.0,2200.0,2100.0,2100.0,108650],["2015-01-12",2100.0,2200.0,2000.0,2200.0,143990],["2015-01-13",2200.0,2300.0,2200.0,2200.0,46360],["2015-01-14",2200.0,2300.0,2100.0,2300.0,73680],["2015-01-15",2300.0,2300.0,2200.0,2300.0,68800],["2015-01-16",2200.0,2300.0,2200.0,2300.0,33220],["2015-01-19",2200.0,2300.0,2200.0,2300.0,73000],["2015-01-20",2200.0,2300.0,2200.0,2200.0,48540],["2015-01-21",2200.0,2300.0,2100.0,2200.0,106590],["2015-01-22",2100.0,2200.0,2100.0,2100.0,145670],["2015-01-23",2100.0,2100.0,2000.0,2100.0,38060],["2015-01-26",2000.0,2100.0,2000.0,2000.0,87460],["2015-01-27",1900.0,2000.0,1900.0,2000.0,204250],["2015-01-28",1900.0,2000.0,1900.0,2000.0,112330],["2015-01-29",1900.0,2000.0,1900.0,1900.0,89750],["2015-01-30",1800.0,1900.0,1800.0,1800.0,69400],["2015-02-02",1700.0,1700.0,1700.0,1700.0,10280],["2015-02-03",1600.0,1700.0,1600.0,1600.0,231360],["2015-02-04",1500.0,1500.0,1500.0,1500.0,99030],["2015-02-05",1400.0,1400.0,1400.0,1400.0,181870],["2015-02-06",1300.0,1300.0,1300.0,1300.0,37880],["2015-02-09",1200.0,1400.0,1200.0,1400.0,248650],["2015-02-10",1500.0,1500.0,1400.0,1500.0,28120],["2015-02-11",1600.0,1600.0,1600.0,1600.0,164250],["2015-02-12",1600.0,1700.0,1500.0,1700.0,113770],["2015-02-13",1700.0,1800.0,1700.0,1700.0,69200],["2015-02-24",1700.0,1800.0,1700.0,1800.0,71320],["2015-02-25",1800.0,1800.0,1700.0,1700.0,31910],["2015-02-26",1600.0,1800.0,1600.0,1700.0,169330],["2015-02-27",1700.0,1800.0,1700.0,1800.0,178620],["2015-03-02",1800.0,1900.0,1700.0,1900.0,67880],["2015-03-03",1900.0,2000.0,1900.0,1900.0,48480],["2015-03-04",1800.0,2000.0,1800.0,2000.0,218790],["2015-03-05",2000.0,2100.0,2000.0,2100.0,174170],["2015-03-06",2100.0,2200.0,2100.0,2200.0,108600],["2015-03-09",2200.0,2300.0,2200.0,2300.0,237190],["2015-03-10",2300.0,2400.0,2300.0,2400.0,135950],["2015-03-11",2500.0,2500.0,2300.0,2400.0,282150],["2015-03-12",2300.0,2500.0,2300.0,2500.0,351420],["2015-03-13",2600.0,2600.0,2600.0,2600.0,250010],["2015-03-16",2700.0,2700.0,2600.0,2700.0,42700],["2015-03-17",2800.0,2800.0,2800.0,2800.0,283390],["2015-03-18",2800.0,2900.0,2700.0,2900.0,381210],["2015-03-19",3000.0,3100.0,2700.0,3100.0,947350],["2015-03-20",3200.0,3200.0,2900.0,2900.0,1147800],["2015-03-23",2800.0,3100.0,2800.0,2900.0,611790],["2015-03-24",2900.0,3000.0,2700.0,2800.0,51820],["2015-03-25",2800.0,2800.0,2700.0,2700.0,44430],["2015-03-26",2600.0,2600.0,2600.0,2600.0,10270],["2015-03-27",2500.0,2500.0,2500.0,2500.0,11800],["2015-03-30",2400.0,2400.0,2400.0,2400.0,5050],["2015-03-31",2300.0,2300.0,2300.0,2300.0,3270],["2015-04-01",2200.0,2200.0,2200.0,2200.0,2130],["2015-04-02",2100.0,2100.0,2100.0,2100.0,2730],["2015-04-03",2000.0,2200.0,2000.0,2200.0,171210],["2015-04-06",2200.0,2300.0,2100.0,2300.0,84390],["2015-04-07",2200.0,2300.0,2200.0,2200.0,66500],["2015-04-08",2200.0,2300.0,2100.0,2300.0,82140],["2015-04-09",2300.0,2300.0,2200.0,2300.0,23580],["2015-04-10",2200.0,2300.0,2200.0,2200.0,209540],["2015-04-13",2100.0,2100.0,2100.0,2100.0,10790],["2015-04-14",2000.0,2000.0,2000.0,2000.0,2770],["2015-04-15",1900.0,1900.0,1900.0,1900.0,5920],["2015-04-16",1800.0,1900.0,1800.0,1900.0,297700],["2015-04-17",1800.0,2000.0,1800.0,2000.0,273830],["2015-04-20",1900.0,2100.0,1900.0,2100.0,91750],["2015-04-21",2200.0,2200.0,2000.0,2100.0,173590],["2015-04-22",2200.0,2200.0,2100.0,2100.0,132010],["2015-04-23",2200.0,2200.0,2200.0,2200.0,197380],["2015-04-24",2300.0,2300.0,2300.0,2300.0,51820],["2015-04-27",2400.0,2400.0,2400.0,2400.0,71570],["2015-05-04",2500.0,2500.0,2300.0,2300.0,202930],["2015-05-05",2200.0,2400.0,2200.0,2200.0,231970],["2015-05-06",2300.0,2300.0,2100.0,2300.0,115110],["2015-05-07",2300.0,2400.0,2200.0,2200.0,78850],["2016-04-07",1800.0,2900.0,1800.0,2800.0,54500],["2016-04-08",2500.0,2800.0,2400.0,2800.0,6500],["2016-04-11",2400.0,2400.0,2200.0,2200.0,20320],["2016-04-12",2000.0,2000.0,1900.0,1900.0,4900],["2016-04-13",1700.0,1700.0,1700.0,1700.0,13260],["2016-04-14",1500.0,1700.0,1500.0,1700.0,2200],["2016-04-15",1700.0,1700.0,1500.0,1500.0,15110],["2016-04-19",1500.0,1500.0,1500.0,1500.0,213620],["2016-04-20",1700.0,1700.0,1700.0,1700.0,2800],["2016-04-21",1700.0,1800.0,1700.0,1800.0,5520],["2016-04-22",1800.0,1800.0,1600.0,1700.0,18150],["2016-04-25",1700.0,1700.0,1700.0,1700.0,235],["2016-04-26",1700.0,1900.0,1700.0,1900.0,27007],["2016-04-27",1800.0,2000.0,1800.0,2000.0,15802],["2016-04-28",2000.0,2300.0,1800.0,2300.0,297448],["2016-04-29",2300.0,2600.0,2000.0,2600.0,197800],["2016-05-04",2400.0,2400.0,2300.0,2300.0,5900],["2016-05-05",2300.0,2600.0,2200.0,2600.0,24300],["2016-05-06",2500.0,2700.0,2500.0,2700.0,372600],["2016-05-09",2900.0,3100.0,2800.0,3000.0,152100],["2016-05-10",3100.0,3100.0,2600.0,2600.0,4100],["2016-05-11",3100.0,3100.0,2500.0,2800.0,1900],["2016-05-12",2500.0,2500.0,2500.0,2500.0,314],["2016-05-13",2200.0,2500.0,2200.0,2500.0,920],["2016-05-16",2600.0,2600.0,2600.0,2600.0,100],["2016-05-17",2600.0,2600.0,2400.0,2600.0,400],["2016-05-18",2300.0,2500.0,2300.0,2500.0,2300],["2016-05-19",2300.0,2300.0,2300.0,2300.0,5400],["2016-05-20",2300.0,2300.0,2300.0,2300.0,0],["2016-05-23",2200.0,2500.0,2100.0,2100.0,2200],["2016-05-24",2000.0,2000.0,1900.0,2000.0,8600],["2016-05-25",1900.0,1900.0,1700.0,1800.0,25800],["2016-05-26",1700.0,1700.0,1700.0,1700.0,300],["2016-05-27",1900.0,1900.0,1900.0,1900.0,1100],["2016-05-30",1900.0,1900.0,1900.0,1900.0,800],["2016-05-31",1900.0,1900.0,1900.0,1900.0,500],["2016-06-01",1900.0,1900.0,1900.0,1900.0,5],["2016-06-02",2000.0,2000.0,1700.0,1900.0,1100],["2016-06-03",1700.0,1700.0,1600.0,1600.0,2500],["2016-06-06",1800.0,1800.0,1800.0,1800.0,1200],["2016-06-07",1600.0,1600.0,1600.0,1600.0,1000],["2016-06-08",1600.0,1600.0,1400.0,1400.0,6300],["2016-06-09",1500.0,1500.0,1500.0,1500.0,3550],["2016-06-10",1500.0,1700.0,1500.0,1700.0,1100],["2016-06-13",1700.0,1700.0,1700.0,1700.0,1100],["2016-06-14",1700.0,1900.0,1700.0,1900.0,3805],["2016-06-15",1900.0,1900.0,1900.0,1900.0,100],["2016-06-16",1700.0,1700.0,1700.0,1700.0,220],["2016-06-17",1600.0,1600.0,1500.0,1500.0,20650],["2016-06-20",1700.0,1700.0,1500.0,1600.0,2300],["2016-06-21",1500.0,1700.0,1500.0,1700.0,5900],["2016-06-22",1700.0,1700.0,1500.0,1700.0,7000],["2016-06-23",1700.0,1800.0,1600.0,1700.0,13500],["2016-06-24",1700.0,1900.0,1700.0,1800.0,28400],["2016-06-27",1800.0,2000.0,1700.0,2000.0,15600],["2016-06-28",1700.0,1700.0,1700.0,1700.0,1000],["2016-06-29",1900.0,1900.0,1900.0,1900.0,13000],["2016-06-30",1900.0,2100.0,1900.0,2100.0,11000],["2016-07-01",2000.0,2400.0,2000.0,2400.0,70600],["2016-07-04",2400.0,2500.0,2100.0,2300.0,3100],["2016-07-05",2200.0,2700.0,2200.0,2700.0,111800],["2016-07-06",2700.0,2700.0,2500.0,2500.0,200],["2016-07-07",2500.0,2600.0,2500.0,2500.0,300],["2016-07-08",2300.0,2300.0,2200.0,2200.0,2200],["2016-07-11",2400.0,2500.0,2200.0,2500.0,22500],["2016-07-12",2200.0,2200.0,2200.0,2200.0,400],["2016-07-13",2500.0,2500.0,2500.0,2500.0,19300],["2016-07-14",2500.0,2500.0,2500.0,2500.0,0],["2016-07-15",2400.0,2600.0,2300.0,2600.0,2610],["2016-07-18",2300.0,2500.0,2200.0,2500.0,2700],["2016-07-19",2400.0,2400.0,2400.0,2400.0,200],["2016-07-20",2400.0,2400.0,2100.0,2100.0,3100],["2016-07-21",2100.0,2100.0,2100.0,2100.0,500],["2016-07-22",2400.0,2400.0,1900.0,2200.0,25200],["2016-07-25",2300.0,2300.0,2300.0,2300.0,0],["2016-07-26",2300.0,2300.0,2300.0,2300.0,0],["2016-07-27",2400.0,2400.0,2400.0,2400.0,100],["2016-07-28",2200.0,2200.0,2200.0,2200.0,200],["2016-07-29",2000.0,2000.0,2000.0,2000.0,400],["2016-08-01",2300.0,2300.0,2300.0,2300.0,700],["2016-08-02",2000.0,2000.0,2000.0,2000.0,800],["2016-08-03",2200.0,2200.0,2200.0,2200.0,100],["2016-08-04",2000.0,2000.0,2000.0,2000.0,400],["2016-08-05",1700.0,2100.0,1700.0,2100.0,400],["2016-08-08",2000.0,2000.0,2000.0,2000.0,0],["2016-08-09",1900.0,1900.0,1900.0,1900.0,400],["2016-08-10",1800.0,1800.0,1700.0,1700.0,13000],["2016-08-11",1600.0,1700.0,1600.0,1700.0,10900],["2016-08-12",1700.0,1700.0,1700.0,1700.0,500],["2016-08-15",1900.0,1900.0,1900.0,1900.0,200],["2016-08-16",1800.0,1800.0,1700.0,1700.0,2090],["2016-08-17",1800.0,1800.0,1600.0,1600.0,2960],["2016-08-18",1700.0,1700.0,1600.0,1600.0,3000],["2016-08-19",1800.0,1800.0,1500.0,1500.0,2520],["2016-08-22",1700.0,1700.0,1700.0,1700.0,100],["2016-08-23",1800.0,1800.0,1800.0,1800.0,3000],["2016-08-24",1800.0,1800.0,1800.0,1800.0,0],["2016-08-25",1700.0,1700.0,1600.0,1600.0,2000],["2016-08-26",1500.0,1500.0,1500.0,1500.0,3300],["2016-08-29",1700.0,1700.0,1300.0,1600.0,11200],["2016-08-30",1600.0,1600.0,1500.0,1600.0,1600],["2016-08-31",1500.0,1500.0,1500.0,1500.0,0],["2016-09-01",1500.0,1500.0,1500.0,1500.0,0],["2016-09-05",1500.0,1500.0,1500.0,1500.0,0],["2016-09-06",1500.0,1500.0,1500.0,1500.0,0],["2016-09-07",1500.0,1500.0,1500.0,1500.0,0],["2016-09-08",1500.0,1500.0,1500.0,1500.0,0],["2016-09-09",1400.0,1500.0,1400.0,1500.0,4200],["2016-09-12",1500.0,1500.0,1500.0,1500.0,0],["2016-09-13",1500.0,1500.0,1500.0,1500.0,0],["2016-09-14",1500.0,1500.0,1500.0,1500.0,0],["2016-09-15",1500.0,1500.0,1500.0,1500.0,0],["2016-09-16",1500.0,1500.0,1500.0,1500.0,200],["2016-09-19",1500.0,1500.0,1500.0,1500.0,0],["2016-09-20",1500.0,1500.0,1500.0,1500.0,0],["2016-09-21",1500.0,1500.0,1500.0,1500.0,0],["2016-09-22",1500.0,1500.0,1500.0,1500.0,0],["2016-09-23",1500.0,1500.0,1500.0,1500.0,40],["2016-09-26",1500.0,1500.0,1500.0,1500.0,0],["2016-09-27",1500.0,1500.0,1500.0,1500.0,0],["2016-09-28",1500.0,1500.0,1500.0,1500.0,0],["2016-09-29",1500.0,1500.0,1500.0,1500.0,0],["2016-09-30",1300.0,1500.0,1300.0,1500.0,2310],["2016-10-03",1300.0,1300.0,1300.0,1300.0,0],["2016-10-04",1300.0,1300.0,1300.0,1300.0,0],["2016-10-05",1300.0,1300.0,1300.0,1300.0,0],["2016-10-06",1300.0,1300.0,1300.0,1300.0,0],["2016-10-07",1400.0,1400.0,1400.0,1400.0,1050],["2016-10-10",1400.0,1400.0,1400.0,1400.0,0],["2016-10-11",1400.0,1400.0,1400.0,1400.0,0],["2016-10-12",1400.0,1400.0,1400.0,1400.0,0],["2016-10-13",1400.0,1400.0,1400.0,1400.0,0],["2016-10-14",1200.0,1200.0,1200.0,1200.0,1100],["2016-10-17",1200.0,1200.0,1200.0,1200.0,0],["2016-10-18",1200.0,1200.0,1200.0,1200.0,0],["2016-10-19",1200.0,1200.0,1200.0,1200.0,0],["2016-10-20",1200.0,1200.0,1200.0,1200.0,0],["2016-10-21",1100.0,1300.0,1100.0,1300.0,3325],["2016-10-24",1100.0,1100.0,1100.0,1100.0,0],["2016-10-25",1100.0,1100.0,1100.0,1100.0,0],["2016-10-26",1100.0,1100.0,1100.0,1100.0,0],["2016-10-27",1100.0,1100.0,1100.0,1100.0,0],["2016-10-28",1000.0,1000.0,1000.0,1000.0,1010],["2016-10-31",1000.0,1000.0,1000.0,1000.0,0],["2016-11-01",1000.0,1000.0,1000.0,1000.0,0],["2016-11-02",1000.0,1000.0,1000.0,1000.0,0],["2016-11-03",1000.0,1000.0,1000.0,1000.0,0],["2016-11-04",900.0,1000.0,900.0,1000.0,2100],["2016-11-07",1000.0,1000.0,1000.0,1000.0,0],["2016-11-08",1000.0,1000.0,1000.0,1000.0,0],["2016-11-09",1000.0,1000.0,1000.0,1000.0,0],["2016-11-10",1000.0,1000.0,1000.0,1000.0,0],["2016-11-11",1000.0,1000.0,900.0,900.0,3700],["2016-11-14",1000.0,1000.0,1000.0,1000.0,0],["2016-11-15",1000.0,1000.0,1000.0,1000.0,0],["2016-11-16",1000.0,1000.0,1000.0,1000.0,0],["2016-11-17",1000.0,1000.0,1000.0,1000.0,0],["2016-11-18",900.0,1100.0,900.0,1100.0,7710],["2016-11-21",900.0,900.0,900.0,900.0,0],["2016-11-22",900.0,900.0,900.0,900.0,0],["2016-11-23",900.0,900.0,900.0,900.0,0],["2016-11-24",900.0,900.0,900.0,900.0,0],["2016-11-25",800.0,900.0,800.0,800.0,15050],["2016-11-28",900.0,900.0,900.0,900.0,0],["2016-11-29",900.0,900.0,900.0,900.0,0],["2016-11-30",900.0,900.0,900.0,900.0,0],["2016-12-01",900.0,900.0,900.0,900.0,0],["2016-12-02",800.0,800.0,800.0,800.0,1500],["2016-12-05",800.0,800.0,800.0,800.0,0],["2016-12-06",800.0,800.0,800.0,800.0,0],["2016-12-07",800.0,800.0,800.0,800.0,0],["2016-12-08",800.0,800.0,800.0,800.0,0],["2016-12-09",900.0,900.0,800.0,800.0,3700],["2016-12-12",800.0,800.0,800.0,800.0,0],["2016-12-13",800.0,800.0,800.0,800.0,0],["2016-12-14",800.0,800.0,800.0,800.0,0],["2016-12-15",800.0,800.0,800.0,800.0,0],["2016-12-16",900.0,900.0,900.0,900.0,100],["2016-12-19",900.0,900.0,900.0,900.0,0],["2016-12-20",900.0,900.0,900.0,900.0,0],["2016-12-21",900.0,900.0,900.0,900.0,0],["2016-12-22",900.0,900.0,900.0,900.0,0],["2016-12-23",1000.0,1000.0,1000.0,1000.0,900],["2016-12-26",1000.0,1000.0,1000.0,1000.0,0],["2016-12-27",1000.0,1000.0,1000.0,1000.0,0],["2016-12-28",1000.0,1000.0,1000.0,1000.0,0],["2016-12-29",1000.0,1000.0,1000.0,1000.0,0],["2016-12-30",1100.0,1100.0,1000.0,1000.0,4700],["2017-01-03",1000.0,1000.0,1000.0,1000.0,0],["2017-01-04",1000.0,1000.0,1000.0,1000.0,0],["2017-01-05",1000.0,1000.0,1000.0,1000.0,0],["2017-01-06",1000.0,1000.0,900.0,1000.0,10150],["2017-01-09",1000.0,1000.0,1000.0,1000.0,0],["2017-01-10",1000.0,1000.0,1000.0,1000.0,0],["2017-01-11",1000.0,1000.0,1000.0,1000.0,0],["2017-01-12",1000.0,1000.0,1000.0,1000.0,0],["2017-01-13",1000.0,1000.0,1000.0,1000.0,0],["2017-01-16",1000.0,1000.0,1000.0,1000.0,0],["2017-01-17",1000.0,1000.0,1000.0,1000.0,0],["2017-01-18",1000.0,1000.0,1000.0,1000.0,0],["2017-01-19",1000.0,1000.0,1000.0,1000.0,0],["2017-01-20",1100.0,1100.0,1100.0,1100.0,2100],["2017-01-23",1100.0,1100.0,1100.0,1100.0,0],["2017-01-24",1100.0,1100.0,1100.0,1100.0,0],["2017-01-25",1100.0,1100.0,1100.0,1100.0,0],["2017-02-02",1100.0,1100.0,1100.0,1100.0,0],["2017-02-03",1100.0,1100.0,1100.0,1100.0,0],["2017-02-06",1100.0,1100.0,1100.0,1100.0,0],["2017-02-07",1100.0,1100.0,1100.0,1100.0,0],["2017-02-08",1100.0,1100.0,1100.0,1100.0,0],["2017-02-09",1100.0,1100.0,1100.0,1100.0,0],["2017-02-10",1200.0,1200.0,1200.0,1200.0,100],["2017-02-13",1200.0,1200.0,1200.0,1200.0,0],["2017-02-14",1200.0,1200.0,1200.0,1200.0,0],["2017-02-15",1200.0,1200.0,1200.0,1200.0,0],["2017-02-16",1200.0,1200.0,1200.0,1200.0,0],["2017-02-17",1100.0,1200.0,1100.0,1100.0,5718],["2017-02-20",1100.0,1100.0,1100.0,1100.0,0],["2017-02-21",1100.0,1100.0,1100.0,1100.0,0],["2017-02-22",1100.0,1100.0,1100.0,1100.0,0],["2017-02-23",1100.0,1100.0,1100.0,1100.0,0],["2017-02-24",1100.0,1200.0,1000.0,1200.0,8200],["2017-02-27",1000.0,1000.0,1000.0,1000.0,0],["2017-02-28",1000.0,1000.0,1000.0,1000.0,0],["2017-03-01",1000.0,1000.0,1000.0,1000.0,0],["2017-03-02",1000.0,1000.0,1000.0,1000.0,0],["2017-03-03",1100.0,1100.0,1000.0,1000.0,13020],["2017-03-06",1100.0,1100.0,1100.0,1100.0,0],["2017-03-07",1100.0,1100.0,1100.0,1100.0,0],["2017-03-08",1100.0,1100.0,1100.0,1100.0,0],["2017-03-09",1100.0,1100.0,1100.0,1100.0,0],["2017-03-10",1000.0,1000.0,1000.0,1000.0,13822],["2017-03-13",1000.0,1000.0,1000.0,1000.0,0],["2017-03-14",1000.0,1000.0,1000.0,1000.0,0],["2017-03-15",1000.0,1000.0,1000.0,1000.0,0],["2017-03-16",1000.0,1000.0,1000.0,1000.0,0],["2017-03-17",1000.0,1000.0,900.0,900.0,21005],["2017-03-20",1000.0,1000.0,1000.0,1000.0,0],["2017-03-21",1000.0,1000.0,1000.0,1000.0,0],["2017-03-22",1000.0,1000.0,1000.0,1000.0,0],["2017-03-23",1000.0,1000.0,1000.0,1000.0,0],["2017-03-24",1000.0,1000.0,900.0,900.0,4435],["2017-03-27",900.0,900.0,900.0,900.0,0],["2017-03-28",900.0,900.0,900.0,900.0,0],["2017-03-29",900.0,900.0,900.0,900.0,0],["2017-03-30",900.0,900.0,900.0,900.0,0],["2017-03-31",900.0,900.0,800.0,900.0,17000],["2017-04-03",800.0,800.0,800.0,800.0,0],["2017-04-04",800.0,800.0,800.0,800.0,0],["2017-04-05",800.0,800.0,800.0,800.0,0],["2017-04-07",700.0,800.0,700.0,800.0,11510],["2017-04-10",800.0,800.0,800.0,800.0,0],["2017-04-11",800.0,800.0,800.0,800.0,0],["2017-04-12",800.0,800.0,800.0,800.0,0],["2017-04-13",800.0,800.0,800.0,800.0,0],["2017-04-14",900.0,900.0,700.0,700.0,56400],["2017-04-17",800.0,800.0,800.0,800.0,0],["2017-04-18",800.0,800.0,800.0,800.0,0],["2017-04-19",800.0,800.0,800.0,800.0,0],["2017-04-20",800.0,800.0,800.0,800.0,0],["2017-04-21",900.0,900.0,900.0,900.0,1100],["2017-04-24",900.0,900.0,900.0,900.0,0],["2017-04-25",900.0,900.0,900.0,900.0,0],["2017-04-26",900.0,900.0,900.0,900.0,0],["2017-04-27",900.0,900.0,900.0,900.0,0],["2017-04-28",800.0,900.0,800.0,900.0,14885],["2017-05-03",900.0,900.0,900.0,900.0,0],["2017-05-04",900.0,900.0,900.0,900.0,0],["2017-05-05",900.0,900.0,800.0,800.0,5030],["2017-05-08",900.0,900.0,900.0,900.0,0],["2017-05-09",900.0,900.0,900.0,900.0,0],["2017-05-10",900.0,900.0,900.0,900.0,0],["2017-05-11",900.0,900.0,900.0,900.0,0],["2017-05-12",900.0,1000.0,900.0,900.0,80500],["2017-05-15",1000.0,1000.0,1000.0,1000.0,0],["2017-05-16",1000.0,1000.0,1000.0,1000.0,0],["2017-05-17",1000.0,1000.0,1000.0,1000.0,0],["2017-05-18",1000.0,1000.0,1000.0,1000.0,0],["2017-05-19",900.0,1100.0,900.0,1000.0,17100],["2017-05-22",1000.0,1000.0,1000.0,1000.0,0],["2017-05-23",1000.0,1000.0,1000.0,1000.0,0],["2017-05-24",1000.0,1000.0,1000.0,1000.0,0],["2017-05-25",1000.0,1000.0,1000.0,1000.0,0],["2017-05-26",1000.0,1100.0,1000.0,1100.0,23870],["2017-05-29",1100.0,1100.0,1100.0,1100.0,0],["2017-05-30",1100.0,1100.0,1100.0,1100.0,0],["2017-05-31",1100.0,1100.0,1100.0,1100.0,0],["2017-06-01",1100.0,1100.0,1100.0,1100.0,0],["2017-06-02",1100.0,1100.0,1100.0,1100.0,0],["2017-06-05",1100.0,1100.0,1100.0,1100.0,0],["2017-06-06",1100.0,1100.0,1100.0,1100.0,0],["2017-06-07",1100.0,1100.0,1100.0,1100.0,0],["2017-06-08",1100.0,1100.0,1100.0,1100.0,0],["2017-06-09",1000.0,1200.0,1000.0,1200.0,25160],["2017-06-12",1100.0,1100.0,1100.0,1100.0,0],["2017-06-13",1100.0,1100.0,1100.0,1100.0,0],["2017-06-14",1100.0,1100.0,1100.0,1100.0,0],["2017-06-15",1100.0,1100.0,1100.0,1100.0,0],["2017-06-16",1200.0,1200.0,1100.0,1200.0,23547],["2017-06-19",1200.0,1200.0,1200.0,1200.0,0],["2017-06-20",1200.0,1200.0,1200.0,1200.0,0],["2017-06-21",1200.0,1200.0,1200.0,1200.0,0],["2017-06-22",1200.0,1200.0,1200.0,1200.0,0],["2017-06-23",1300.0,1300.0,1200.0,1300.0,16030],["2017-06-26",1300.0,1300.0,1300.0,1300.0,0],["2017-06-27",1300.0,1300.0,1300.0,1300.0,0],["2017-06-28",1300.0,1300.0,1300.0,1300.0,0],["2017-06-29",1300.0,1300.0,1300.0,1300.0,0],["2017-06-30",1400.0,1400.0,1400.0,1400.0,6900],["2017-07-03",1400.0,1400.0,1400.0,1400.0,0],["2017-07-04",1400.0,1400.0,1400.0,1400.0,0],["2017-07-05",1400.0,1400.0,1400.0,1400.0,0],["2017-07-06",1400.0,1400.0,1400.0,1400.0,0],["2017-07-07",1200.0,1600.0,1200.0,1500.0,4500],["2017-07-10",1400.0,1400.0,1400.0,1400.0,0],["2017-07-11",1400.0,1400.0,1400.0,1400.0,0],["2017-07-12",1400.0,1400.0,1400.0,1400.0,0],["2017-07-13",1400.0,1400.0,1400.0,1400.0,0],["2017-07-14",1400.0,1500.0,1400.0,1500.0,1263],["2017-07-17",1500.0,1500.0,1500.0,1500.0,0],["2017-07-18",1500.0,1500.0,1500.0,1500.0,0],["2017-07-19",1500.0,1500.0,1500.0,1500.0,0],["2017-07-20",1500.0,1500.0,1500.0,1500.0,0],["2017-07-21",1500.0,1600.0,1500.0,1500.0,11301],["2017-07-24",1600.0,1600.0,1600.0,1600.0,0],["2017-07-25",1600.0,1600.0,1600.0,1600.0,0],["2017-07-26",1600.0,1600.0,1600.0,1600.0,0],["2017-07-27",1600.0,1600.0,1600.0,1600.0,0],["2017-07-28",1600.0,1600.0,1600.0,1600.0,0],["2017-07-31",1600.0,1600.0,1600.0,1600.0,0],["2017-08-01",1600.0,1600.0,1600.0,1600.0,0],["2017-08-02",1600.0,1600.0,1600.0,1600.0,0],["2017-08-03",1600.0,1600.0,1600.0,1600.0,0],["2017-08-04",1800.0,1800.0,1600.0,1600.0,200],["2017-08-07",1700.0,1700.0,1700.0,1700.0,0],["2017-08-08",1700.0,1700.0,1700.0,1700.0,0],["2017-08-09",1700.0,1700.0,1700.0,1700.0,0],["2017-08-10",1700.0,1700.0,1700.0,1700.0,0],["2017-08-11",1600.0,1600.0,1600.0,1600.0,15000],["2017-08-14",1600.0,1600.0,1600.0,1600.0,0],["2017-08-15",1600.0,1600.0,1600.0,1600.0,0],["2017-08-16",1600.0,1600.0,1600.0,1600.0,0],["2017-08-17",1600.0,1600.0,1600.0,1600.0,0],["2017-08-18",1500.0,1500.0,1500.0,1500.0,541],["2017-08-21",1500.0,1500.0,1500.0,1500.0,0],["2017-08-22",1500.0,1500.0,1500.0,1500.0,0],["2017-08-23",1500.0,1500.0,1500.0,1500.0,0],["2017-08-24",1500.0,1500.0,1500.0,1500.0,0],["2017-08-25",1500.0,1500.0,1500.0,1500.0,0],["2017-08-28",1500.0,1500.0,1500.0,1500.0,0],["2017-08-29",1500.0,1500.0,1500.0,1500.0,0],["2017-08-30",1500.0,1500.0,1500.0,1500.0,0],["2017-08-31",1500.0,1500.0,1500.0,1500.0,0],["2017-09-01",1500.0,1600.0,1300.0,1600.0,15600],["2017-09-05",1500.0,1500.0,1500.0,1500.0,0],["2017-09-06",1500.0,1500.0,1500.0,1500.0,0],["2017-09-07",1500.0,1500.0,1500.0,1500.0,0],["2017-09-08",1500.0,1500.0,1500.0,1500.0,1],["2017-09-11",1500.0,1500.0,1500.0,1500.0,0],["2017-09-12",1500.0,1500.0,1500.0,1500.0,0],["2017-09-13",1500.0,1500.0,1500.0,1500.0,0],["2017-09-14",1500.0,1500.0,1500.0,1500.0,0],["2017-09-15",1400.0,1400.0,1300.0,1300.0,3150],["2017-09-18",1400.0,1400.0,1400.0,1400.0,0],["2017-09-19",1400.0,1400.0,1400.0,1400.0,0],["2017-09-20",1400.0,1400.0,1400.0,1400.0,0],["2017-09-21",1400.0,1400.0,1400.0,1400.0,0],["2017-09-22",1600.0,1600.0,1500.0,1500.0,8557],["2017-09-25",1600.0,1600.0,1600.0,1600.0,0],["2017-09-26",1600.0,1600.0,1600.0,1600.0,0],["2017-09-27",1600.0,1600.0,1600.0,1600.0,0],["2017-09-28",1600.0,1600.0,1600.0,1600.0,0],["2017-09-29",1600.0,1800.0,1400.0,1800.0,24100],["2017-10-02",1700.0,1700.0,1700.0,1700.0,0],["2017-10-03",1700.0,1700.0,1700.0,1700.0,0],["2017-10-04",1700.0,1700.0,1700.0,1700.0,0],["2017-10-05",1700.0,1700.0,1700.0,1700.0,0],["2017-10-06",1800.0,1900.0,1500.0,1500.0,26700],["2017-10-09",1800.0,1800.0,1800.0,1800.0,0],["2017-10-10",1800.0,1800.0,1800.0,1800.0,0],["2017-10-11",1800.0,1800.0,1800.0,1800.0,0],["2017-10-12",1800.0,1800.0,1800.0,1800.0,0],["2017-10-13",1800.0,1800.0,1800.0,1800.0,10],["2017-10-16",1800.0,1800.0,1800.0,1800.0,0],["2017-10-17",1800.0,1800.0,1800.0,1800.0,0],["2017-10-18",1800.0,1800.0,1800.0,1800.0,0],["2017-10-19",1800.0,1800.0,1800.0,1800.0,0],["2017-10-20",1800.0,1800.0,1800.0,1800.0,0],["2017-10-23",1800.0,1800.0,1800.0,1800.0,0],["2017-10-24",1800.0,1800.0,1800.0,1800.0,0],["2017-10-25",1800.0,1800.0,1800.0,1800.0,0],["2017-10-26",1800.0,1800.0,1800.0,1800.0,0],["2017-10-27",2000.0,2000.0,1700.0,1900.0,38210],["2017-10-30",1900.0,1900.0,1900.0,1900.0,0],["2017-10-31",1900.0,1900.0,1900.0,1900.0,0],["2017-11-01",1900.0,1900.0,1900.0,1900.0,0],["2017-11-02",1900.0,1900.0,1900.0,1900.0,0],["2017-11-03",1800.0,1800.0,1800.0,1800.0,2500],["2017-11-06",1800.0,1800.0,1800.0,1800.0,0],["2017-11-07",1800.0,1800.0,1800.0,1800.0,0],["2017-11-08",1800.0,1800.0,1800.0,1800.0,0],["2017-11-09",1800.0,1800.0,1800.0,1800.0,0],["2017-11-10",1600.0,2000.0,1600.0,1600.0,25490],["2017-11-13",1900.0,1900.0,1900.0,1900.0,0],["2017-11-14",1900.0,1900.0,1900.0,1900.0,0],["2017-11-15",1900.0,1900.0,1900.0,1900.0,0],["2017-11-16",1900.0,1900.0,1900.0,1900.0,0],["2017-11-17",1700.0,1800.0,1700.0,1800.0,2200],["2017-11-20",1800.0,1800.0,1800.0,1800.0,0],["2017-11-21",1800.0,1800.0,1800.0,1800.0,0],["2017-11-22",1800.0,1800.0,1800.0,1800.0,0],["2017-11-23",1800.0,1800.0,1800.0,1800.0,0],["2017-11-24",1600.0,1800.0,1600.0,1800.0,29600],["2017-11-27",1800.0,1800.0,1800.0,1800.0,0],["2017-11-28",1800.0,1800.0,1800.0,1800.0,0],["2017-11-29",1800.0,1800.0,1800.0,1800.0,0],["2017-11-30",1800.0,1800.0,1800.0,1800.0,0],["2017-12-01",1600.0,1600.0,1600.0,1600.0,4299],["2017-12-04",1600.0,1600.0,1600.0,1600.0,0],["2017-12-05",1600.0,1600.0,1600.0,1600.0,0],["2017-12-06",1600.0,1600.0,1600.0,1600.0,0],["2017-12-07",1600.0,1600.0,1600.0,1600.0,0],["2017-12-08",1800.0,1800.0,1600.0,1600.0,36870],["2017-12-11",1700.0,1700.0,1700.0,1700.0,0],["2017-12-12",1700.0,1700.0,1700.0,1700.0,0],["2017-12-13",1700.0,1700.0,1700.0,1700.0,0],["2017-12-14",1700.0,1700.0,1700.0,1700.0,0],["2017-12-15",1500.0,1700.0,1500.0,1700.0,16510],["2017-12-18",1600.0,1600.0,1600.0,1600.0,0],["2017-12-19",1600.0,1600.0,1600.0,1600.0,0],["2017-12-20",1600.0,1600.0,1600.0,1600.0,0],["2017-12-21",1600.0,1600.0,1600.0,1600.0,0],["2017-12-22",1500.0,1800.0,1500.0,1800.0,33300],["2017-12-25",1500.0,1500.0,1500.0,1500.0,0],["2017-12-26",1500.0,1500.0,1500.0,1500.0,0],["2017-12-27",1500.0,1500.0,1500.0,1500.0,0],["2017-12-28",1500.0,1500.0,1500.0,1500.0,0],["2017-12-29",1300.0,1700.0,1300.0,1500.0,10916],["2018-01-02",1500.0,1500.0,1500.0,1500.0,0],["2018-01-03",1500.0,1500.0,1500.0,1500.0,0],["2018-01-04",1500.0,1500.0,1500.0,1500.0,0],["2018-01-05",1400.0,1400.0,1300.0,1300.0,17100],["2018-01-08",1300.0,1300.0,1300.0,1300.0,0],["2018-01-09",1300.0,1300.0,1300.0,1300.0,0],["2018-01-10",1300.0,1300.0,1300.0,1300.0,0],["2018-01-11",1300.0,1300.0,1300.0,1300.0,0],["2018-01-12",1200.0,1400.0,1200.0,1200.0,55300],["2018-01-15",1200.0,1200.0,1200.0,1200.0,0],["2018-01-16",1200.0,1200.0,1200.0,1200.0,0],["2018-01-17",1200.0,1200.0,1200.0,1200.0,0],["2018-01-18",1200.0,1200.0,1200.0,1200.0,0],["2018-01-19",1100.0,1100.0,1100.0,1100.0,3518],["2018-01-22",1100.0,1100.0,1100.0,1100.0,0],["2018-01-23",1100.0,1100.0,1100.0,1100.0,0],["2018-01-24",1100.0,1100.0,1100.0,1100.0,0],["2018-01-25",1100.0,1100.0,1100.0,1100.0,0],["2018-01-26",1000.0,1200.0,1000.0,1200.0,37660],["2018-01-29",1000.0,1000.0,1000.0,1000.0,0],["2018-01-30",1000.0,1000.0,1000.0,1000.0,0],["2018-01-31",1000.0,1000.0,1000.0,1000.0,0],["2018-02-01",1000.0,1000.0,1000.0,1000.0,0],["2018-02-02",900.0,900.0,900.0,900.0,1000],["2018-02-05",900.0,900.0,900.0,900.0,0],["2018-02-06",900.0,900.0,900.0,900.0,0],["2018-02-07",900.0,900.0,900.0,900.0,0],["2018-02-08",900.0,900.0,900.0,900.0,0],["2018-02-09",900.0,900.0,900.0,900.0,50],["2018-02-12",900.0,900.0,900.0,900.0,0],["2018-02-13",900.0,900.0,900.0,900.0,0],["2018-02-21",900.0,900.0,900.0,900.0,0],["2018-02-22",900.0,900.0,900.0,900.0,0],["2018-02-23",800.0,800.0,800.0,800.0,6230],["2018-02-26",800.0,800.0,800.0,800.0,0],["2018-02-27",800.0,800.0,800.0,800.0,0],["2018-02-28",800.0,800.0,800.0,800.0,0],["2018-03-01",800.0,800.0,800.0,800.0,0],["2018-03-02",700.0,700.0,700.0,700.0,100],["2018-03-05",700.0,700.0,700.0,700.0,0],["2018-03-06",700.0,700.0,700.0,700.0,0],["2018-03-07",700.0,700.0,700.0,700.0,0],["2018-03-08",700.0,700.0,700.0,700.0,0],["2018-03-09",700.0,700.0,700.0,700.0,700],["2018-03-12",700.0,700.0,700.0,700.0,0],["2018-03-13",700.0,700.0,700.0,700.0,0],["2018-03-14",700.0,700.0,700.0,700.0,0],["2018-03-15",700.0,700.0,700.0,700.0,0],["2018-03-16",700.0,700.0,700.0,700.0,13000],["2018-03-19",700.0,700.0,700.0,700.0,0],["2018-03-20",700.0,700.0,700.0,700.0,0],["2018-03-21",700.0,700.0,700.0,700.0,0],["2018-03-22",700.0,700.0,700.0,700.0,0],["2018-03-23",700.0,700.0,700.0,700.0,0],["2018-03-26",700.0,700.0,700.0,700.0,0],["2018-03-27",700.0,700.0,700.0,700.0,0],["2018-03-28",700.0,700.0,700.0,700.0,0],["2018-03-29",700.0,700.0,700.0,700.0,0],["2018-03-30",700.0,700.0,700.0,700.0,800],["2018-04-02",700.0,700.0,700.0,700.0,0],["2018-04-03",700.0,700.0,700.0,700.0,0],["2018-04-04",700.0,700.0,700.0,700.0,0],["2018-04-05",700.0,700.0,700.0,700.0,0],["2018-04-06",800.0,800.0,800.0,800.0,2500],["2018-04-09",800.0,800.0,800.0,800.0,0],["2018-04-10",800.0,800.0,800.0,800.0,0],["2018-04-11",800.0,800.0,800.0,800.0,0],["2018-04-12",800.0,800.0,800.0,800.0,0],["2018-04-13",800.0,800.0,800.0,800.0,0],["2018-04-16",800.0,800.0,800.0,800.0,0],["2018-04-17",800.0,800.0,800.0,800.0,0],["2018-04-18",800.0,800.0,800.0,800.0,0],["2018-04-19",800.0,800.0,800.0,800.0,0],["2018-04-20",800.0,800.0,800.0,800.0,0],["2018-04-23",800.0,800.0,800.0,800.0,0],["2018-04-24",800.0,800.0,800.0,800.0,0],["2018-04-26",800.0,800.0,800.0,800.0,0],["2018-04-27",800.0,800.0,800.0,800.0,0],["2018-05-02",800.0,800.0,800.0,800.0,0],["2018-05-03",800.0,800.0,800.0,800.0,0],["2018-05-04",800.0,800.0,800.0,800.0,0],["2018-05-07",800.0,800.0,800.0,800.0,0],["2018-05-08",800.0,800.0,800.0,800.0,0],["2018-05-09",800.0,800.0,800.0,800.0,0],["2018-05-10",800.0,800.0,800.0,800.0,0],["2018-05-11",800.0,800.0,800.0,800.0,0],["2018-05-14",800.0,800.0,800.0,800.0,0],["2018-05-15",800.0,800.0,800.0,800.0,0],["2018-05-16",800.0,800.0,800.0,800.0,0],["2018-05-17",800.0,800.0,800.0,800.0,0],["2018-05-18",800.0,800.0,800.0,800.0,0],["2018-05-21",800.0,800.0,800.0,800.0,0],["2018-05-22",800.0,800.0,800.0,800.0,0],["2018-05-23",800.0,800.0,800.0,800.0,0],["2018-05-24",800.0,800.0,800.0,800.0,0],["2018-05-25",900.0,900.0,900.0,900.0,300],["2018-05-28",900.0,900.0,900.0,900.0,0],["2018-05-29",900.0,900.0,900.0,900.0,0],["2018-05-30",900.0,900.0,900.0,900.0,0],["2018-05-31",900.0,900.0,900.0,900.0,0],["2018-06-01",1000.0,1000.0,1000.0,1000.0,4000],["2018-06-04",1000.0,1000.0,1000.0,1000.0,0],["2018-06-05",1000.0,1000.0,1000.0,1000.0,0],["2018-06-06",1000.0,1000.0,1000.0,1000.0,0],["2018-06-07",1000.0,1000.0,1000.0,1000.0,0],["2018-06-08",1100.0,1100.0,1100.0,1100.0,100],["2018-06-11",1100.0,1100.0,1100.0,1100.0,0],["2018-06-12",1100.0,1100.0,1100.0,1100.0,0],["2018-06-13",1100.0,1100.0,1100.0,1100.0,0],["2018-06-14",1100.0,1100.0,1100.0,1100.0,0],["2018-06-15",1200.0,1200.0,1200.0,1200.0,100],["2018-06-18",1200.0,1200.0,1200.0,1200.0,0],["2018-06-19",1200.0,1200.0,1200.0,1200.0,0],["2018-06-20",1200.0,1200.0,1200.0,1200.0,0],["2018-06-21",1200.0,1200.0,1200.0,1200.0,0],["2018-06-22",1200.0,1200.0,1200.0,1200.0,0],["2018-06-25",1200.0,1200.0,1200.0,1200.0,0],["2018-06-26",1200.0,1200.0,1200.0,1200.0,0],["2018-06-27",1200.0,1200.0,1200.0,1200.0,0],["2018-06-28",1200.0,1200.0,1200.0,1200.0,0],["2018-06-29",1200.0,1200.0,1200.0,1200.0,2200],["2018-07-02",1200.0,1200.0,1200.0,1200.0,0],["2018-07-03",1200.0,1200.0,1200.0,1200.0,0],["2018-07-04",1200.0,1200.0,1200.0,1200.0,0],["2018-07-05",1200.0,1200.0,1200.0,1200.0,0],["2018-07-06",1200.0,1200.0,1200.0,1200.0,0],["2018-07-09",1200.0,1200.0,1200.0,1200.0,0],["2018-07-10",1200.0,1200.0,1200.0,1200.0,0],["2018-07-11",1200.0,1200.0,1200.0,1200.0,0],["2018-07-12",1200.0,1200.0,1200.0,1200.0,0],["2018-07-13",1200.0,1200.0,1200.0,1200.0,4000],["2018-07-16",1200.0,1200.0,1200.0,1200.0,0],["2018-07-17",1200.0,1200.0,1200.0,1200.0,0],["2018-07-18",1200.0,1200.0,1200.0,1200.0,0],["2018-07-19",1200.0,1200.0,1200.0,1200.0,0],["2018-07-20",1200.0,1200.0,1200.0,1200.0,1000],["2018-07-23",1200.0,1200.0,1200.0,1200.0,0],["2018-07-24",1200.0,1200.0,1200.0,1200.0,0],["2018-07-25",1200.0,1200.0,1200.0,1200.0,0],["2018-07-26",1200.0,1200.0,1200.0,1200.0,0],["2018-07-27",1200.0,1200.0,1200.0,1200.0,0],["2018-07-30",1200.0,1200.0,1200.0,1200.0,0],["2018-07-31",1200.0,1200.0,1200.0,1200.0,0],["2018-08-01",1200.0,1200.0,1200.0,1200.0,0],["2018-08-02",1200.0,1200.0,1200.0,1200.0,0],["2018-08-03",1200.0,1200.0,1200.0,1200.0,0],["2018-08-06",1200.0,1200.0,1200.0,1200.0,0],["2018-08-07",1200.0,1200.0,1200.0,1200.0,0],["2018-08-08",1200.0,1200.0,1200.0,1200.0,0],["2018-08-09",1200.0,1200.0,1200.0,1200.0,0],["2018-08-10",1200.0,1200.0,1200.0,1200.0,0],["2018-08-13",1200.0,1200.0,1200.0,1200.0,0],["2018-08-14",1200.0,1200.0,1200.0,1200.0,0],["2018-08-15",1200.0,1200.0,1200.0,1200.0,0],["2018-08-16",1200.0,1200.0,1200.0,1200.0,0],["2018-08-17",1200.0,1200.0,1200.0,1200.0,0],["2018-08-20",1200.0,1200.0,1200.0,1200.0,0],["2018-08-21",1200.0,1200.0,1200.0,1200.0,0],["2018-08-22",1200.0,1200.0,1200.0,1200.0,0],["2018-08-23",1200.0,1200.0,1200.0,1200.0,0],["2018-08-24",1200.0,1200.0,1200.0,1200.0,0],["2018-08-27",1200.0,1200.0,1200.0,1200.0,0],["2018-08-28",1200.0,1200.0,1200.0,1200.0,0],["2018-08-29",1200.0,1200.0,1200.0,1200.0,0],["2018-08-30",1200.0,1200.0,1200.0,1200.0,0],["2018-08-31",1200.0,1200.0,1200.0,1200.0,0],["2018-09-04",1200.0,1200.0,1200.0,1200.0,0],["2018-09-05",1200.0,1200.0,1200.0,1200.0,0],["2018-09-06",1200.0,1200.0,1200.0,1200.0,0],["2018-09-07",1200.0,1200.0,1200.0,1200.0,0],["2018-09-10",1200.0,1200.0,1200.0,1200.0,0],["2018-09-11",1200.0,1200.0,1200.0,1200.0,0],["2018-09-12",1200.0,1200.0,1200.0,1200.0,0],["2018-09-13",1200.0,1200.0,1200.0,1200.0,0],["2018-09-14",1200.0,1200.0,1200.0,1200.0,100],["2018-09-17",1200.0,1200.0,1200.0,1200.0,0],["2018-09-18",1200.0,1200.0,1200.0,1200.0,0],["2018-09-19",1200.0,1200.0,1200.0,1200.0,0],["2018-09-20",1200.0,1200.0,1200.0,1200.0,0],["2018-09-21",1200.0,1200.0,1200.0,1200.0,0],["2018-09-24",1200.0,1200.0,1200.0,1200.0,0],["2018-09-25",1200.0,1200.0,1200.0,1200.0,0],["2018-09-26",1200.0,1200.0,1200.0,1200.0,0],["2018-09-27",1200.0,1200.0,1200.0,1200.0,0],["2018-09-28",1100.0,1100.0,1100.0,1100.0,600],["2018-10-01",1100.0,1100.0,1100.0,1100.0,0],["2018-10-02",1100.0,1100.0,1100.0,1100.0,0],["2018-10-03",1100.0,1100.0,1100.0,1100.0,0],["2018-10-04",1100.0,1100.0,1100.0,1100.0,0],["2018-10-05",1100.0,1100.0,1100.0,1100.0,0],["2018-10-08",1100.0,1100.0,1100.0,1100.0,0],["2018-10-09",1100.0,1100.0,1100.0,1100.0,0],["2018-10-10",1100.0,1100.0,1100.0,1100.0,0],["2018-10-11",1100.0,1100.0,1100.0,1100.0,0],["2018-10-12",1200.0,1200.0,1200.0,1200.0,100],["2018-10-15",1200.0,1200.0,1200.0,1200.0,0],["2018-10-16",1200.0,1200.0,1200.0,1200.0,0],["2018-10-17",1200.0,1200.0,1200.0,1200.0,0],["2018-10-18",1200.0,1200.0,1200.0,1200.0,0],["2018-10-19",1100.0,1200.0,1100.0,1200.0,2900],["2018-10-22",1200.0,1200.0,1200.0,1200.0,0],["2018-10-23",1200.0,1200.0,1200.0,1200.0,0],["2018-10-24",1200.0,1200.0,1200.0,1200.0,0],["2018-10-25",1200.0,1200.0,1200.0,1200.0,0],["2018-10-26",1200.0,1200.0,1100.0,1100.0,3100],["2018-10-29",1100.0,1100.0,1100.0,1100.0,0],["2018-10-30",1100.0,1100.0,1100.0,1100.0,0],["2018-10-31",1100.0,1100.0,1100.0,1100.0,0],["2018-11-01",1100.0,1100.0,1100.0,1100.0,0],["2018-11-02",1000.0,1200.0,1000.0,1100.0,3200],["2018-11-05",1100.0,1100.0,1100.0,1100.0,0],["2018-11-06",1100.0,1100.0,1100.0,1100.0,0],["2018-11-07",1100.0,1100.0,1100.0,1100.0,0],["2018-11-08",1100.0,1100.0,1100.0,1100.0,0],["2018-11-09",1100.0,1100.0,1100.0,1100.0,1200],["2018-11-12",1100.0,1100.0,1100.0,1100.0,0],["2018-11-13",1100.0,1100.0,1100.0,1100.0,0],["2018-11-14",1100.0,1100.0,1100.0,1100.0,0],["2018-11-15",1100.0,1100.0,1100.0,1100.0,0],["2018-11-16",1100.0,1100.0,1100.0,1100.0,0],["2018-11-19",1100.0,1100.0,1100.0,1100.0,0],["2018-11-20",1100.0,1100.0,1100.0,1100.0,0],["2018-11-21",1100.0,1100.0,1100.0,1100.0,0],["2018-11-22",1100.0,1100.0,1100.0,1100.0,0],["2018-11-23",1200.0,1200.0,1200.0,1200.0,5000],["2018-11-26",1200.0,1200.0,1200.0,1200.0,0],["2018-11-27",1200.0,1200.0,1200.0,1200.0,0],["2018-11-28",1200.0,1200.0,1200.0,1200.0,0],["2018-11-29",1200.0,1200.0,1200.0,1200.0,0],["2018-11-30",1100.0,1200.0,1100.0,1200.0,33100],["2018-12-03",1200.0,1200.0,1200.0,1200.0,0],["2018-12-04",1200.0,1200.0,1200.0,1200.0,0],["2018-12-05",1200.0,1200.0,1200.0,1200.0,0],["2018-12-06",1200.0,1200.0,1200.0,1200.0,0],["2018-12-07",1200.0,1200.0,1200.0,1200.0,8000],["2018-12-10",1200.0,1200.0,1200.0,1200.0,0],["2018-12-11",1200.0,1200.0,1200.0,1200.0,0],["2018-12-12",1200.0,1200.0,1200.0,1200.0,0],["2018-12-13",1200.0,1200.0,1200.0,1200.0,0],["2018-12-14",1100.0,1200.0,1100.0,1100.0,13200],["2018-12-17",1100.0,1100.0,1100.0,1100.0,0],["2018-12-18",1100.0,1100.0,1100.0,1100.0,0],["2018-12-19",1100.0,1100.0,1100.0,1100.0,0],["2018-12-20",1100.0,1100.0,1100.0,1100.0,0],["2018-12-21",1100.0,1100.0,1100.0,1100.0,0],["2018-12-24",1100.0,1100.0,1100.0,1100.0,0],["2018-12-25",1100.0,1100.0,1100.0,1100.0,0],["2018-12-26",1100.0,1100.0,1100.0,1100.0,0],["2018-12-27",1100.0,1100.0,1100.0,1100.0,0],["2018-12-28",1000.0,1100.0,1000.0,1100.0,9200],["2019-01-02",1100.0,1100.0,1100.0,1100.0,0],["2019-01-03",1100.0,1100.0,1100.0,1100.0,0],["2019-01-04",1000.0,1100.0,1000.0,1100.0,2200],["2019-01-07",1100.0,1100.0,1100.0,1100.0,0],["2019-01-08",1100.0,1100.0,1100.0,1100.0,0],["2019-01-09",1100.0,1100.0,1100.0,1100.0,0],["2019-01-10",1100.0,1100.0,1100.0,1100.0,0],["2019-01-11",1000.0,1100.0,1000.0,1100.0,4100],["2019-01-14",1100.0,1100.0,1100.0,1100.0,0],["2019-01-15",1100.0,1100.0,1100.0,1100.0,0],["2019-01-16",1100.0,1100.0,1100.0,1100.0,0],["2019-01-17",1100.0,1100.0,1100.0,1100.0,0],["2019-01-18",1000.0,1100.0,1000.0,1100.0,700],["2019-01-21",1100.0,1100.0,1100.0,1100.0,0],["2019-01-22",1100.0,1100.0,1100.0,1100.0,0],["2019-01-23",1100.0,1100.0,1100.0,1100.0,0],["2019-01-24",1100.0,1100.0,1100.0,1100.0,0],["2019-01-25",1100.0,1100.0,1100.0,1100.0,0],["2019-01-28",1100.0,1100.0,1100.0,1100.0,0],["2019-01-29",1100.0,1100.0,1100.0,1100.0,0],["2019-01-30",1100.0,1100.0,1100.0,1100.0,0],["2019-01-31",1100.0,1100.0,1100.0,1100.0,0],["2019-02-01",1100.0,1100.0,1100.0,1100.0,0],["2019-02-11",1100.0,1100.0,1100.0,1100.0,0],["2019-02-12",1100.0,1100.0,1100.0,1100.0,0],["2019-02-13",1100.0,1100.0,1100.0,1100.0,0],["2019-02-14",1100.0,1100.0,1100.0,1100.0,0],["2019-02-15",1100.0,1100.0,1000.0,1000.0,6800],["2019-02-18",1000.0,1000.0,1000.0,1000.0,0],["2019-02-19",1000.0,1000.0,1000.0,1000.0,0],["2019-02-20",1000.0,1000.0,1000.0,1000.0,0],["2019-02-21",1000.0,1000.0,1000.0,1000.0,0],["2019-02-22",1000.0,1100.0,900.0,1100.0,10800],["2019-02-25",1000.0,1000.0,1000.0,1000.0,0],["2019-02-26",1000.0,1000.0,1000.0,1000.0,0],["2019-02-27",1000.0,1000.0,1000.0,1000.0,0],["2019-02-28",1000.0,1000.0,1000.0,1000.0,0],["2019-03-01",1000.0,1000.0,1000.0,1000.0,0],["2019-03-04",1000.0,1000.0,1000.0,1000.0,0],["2019-03-05",1000.0,1000.0,1000.0,1000.0,0],["2019-03-06",1000.0,1000.0,1000.0,1000.0,0],["2019-03-07",1000.0,1000.0,1000.0,1000.0,0],["2019-03-08",1000.0,1000.0,900.0,1000.0,9100],["2019-03-11",1000.0,1000.0,1000.0,1000.0,0],["2019-03-12",1000.0,1000.0,1000.0,1000.0,0],["2019-03-13",1000.0,1000.0,1000.0,1000.0,0],["2019-03-14",1000.0,1000.0,1000.0,1000.0,0],["2019-03-15",900.0,900.0,900.0,900.0,2700],["2019-03-18",900.0,900.0,900.0,900.0,0],["2019-03-19",900.0,900.0,900.0,900.0,0],["2019-03-20",900.0,900.0,900.0,900.0,0],["2019-03-21",900.0,900.0,900.0,900.0,0],["2019-03-22",900.0,900.0,800.0,800.0,5400],["2019-03-25",800.0,800.0,800.0,800.0,0],["2019-03-26",800.0,800.0,800.0,800.0,0],["2019-03-27",800.0,800.0,800.0,800.0,0],["2019-03-28",800.0,800.0,800.0,800.0,0],["2019-03-29",800.0,800.0,700.0,700.0,50800],["2019-04-01",700.0,700.0,700.0,700.0,0],["2019-04-02",700.0,700.0,700.0,700.0,0],["2019-04-03",700.0,700.0,700.0,700.0,0],["2019-04-04",700.0,700.0,700.0,700.0,0],["2019-04-05",800.0,800.0,600.0,600.0,1300],["2019-04-08",700.0,700.0,700.0,700.0,0],["2019-04-09",700.0,700.0,700.0,700.0,0],["2019-04-10",700.0,700.0,700.0,700.0,0],["2019-04-11",700.0,700.0,700.0,700.0,0],["2019-04-12",700.0,700.0,600.0,700.0,2300],["2019-04-16",700.0,700.0,700.0,700.0,0],["2019-04-17",700.0,700.0,700.0,700.0,0],["2019-04-18",700.0,700.0,700.0,700.0,0],["2019-04-19",700.0,700.0,700.0,700.0,4600],["2019-04-22",700.0,700.0,700.0,700.0,0],["2019-04-23",700.0,700.0,700.0,700.0,0],["2019-04-24",700.0,700.0,700.0,700.0,0],["2019-04-25",700.0,700.0,700.0,700.0,0],["2019-04-26",700.0,700.0,700.0,700.0,1000],["2019-05-02",700.0,700.0,700.0,700.0,0],["2019-05-03",600.0,600.0,600.0,600.0,32100],["2019-05-06",600.0,600.0,600.0,600.0,0],["2019-05-07",600.0,600.0,600.0,600.0,0],["2019-05-08",600.0,600.0,600.0,600.0,0],["2019-05-09",600.0,600.0,600.0,600.0,0],["2019-05-10",600.0,600.0,600.0,600.0,0],["2019-05-13",600.0,600.0,600.0,600.0,0],["2019-05-14",600.0,600.0,600.0,600.0,0],["2019-05-15",600.0,600.0,600.0,600.0,0],["2019-05-16",600.0,600.0,600.0,600.0,0],["2019-05-17",500.0,500.0,500.0,500.0,700],["2019-05-20",500.0,500.0,500.0,500.0,0],["2019-05-21",500.0,500.0,500.0,500.0,0],["2019-05-22",500.0,500.0,500.0,500.0,0],["2019-05-23",500.0,500.0,500.0,500.0,0],["2019-05-24",600.0,600.0,400.0,600.0,4200],["2019-05-27",500.0,500.0,500.0,500.0,0],["2019-05-28",500.0,500.0,500.0,500.0,0],["2019-05-29",500.0,500.0,500.0,500.0,0],["2019-05-30",500.0,500.0,500.0,500.0,0],["2019-05-31",500.0,600.0,500.0,600.0,400],["2019-06-03",600.0,600.0,600.0,600.0,0],["2019-06-04",600.0,600.0,600.0,600.0,0],["2019-06-05",600.0,600.0,600.0,600.0,0],["2019-06-06",600.0,600.0,600.0,600.0,0],["2019-06-07",700.0,700.0,700.0,700.0,2200],["2019-06-10",700.0,700.0,700.0,700.0,0],["2019-06-11",700.0,700.0,700.0,700.0,0],["2019-06-12",700.0,700.0,700.0,700.0,0],["2019-06-13",700.0,700.0,700.0,700.0,0],["2019-06-14",800.0,800.0,800.0,800.0,300],["2019-06-17",800.0,800.0,800.0,800.0,0],["2019-06-18",800.0,800.0,800.0,800.0,0],["2019-06-19",800.0,800.0,800.0,800.0,0],["2019-06-20",800.0,800.0,800.0,800.0,0],["2019-06-21",800.0,800.0,800.0,800.0,200],["2019-06-24",800.0,800.0,800.0,800.0,0],["2019-06-25",800.0,800.0,800.0,800.0,0],["2019-06-26",800.0,800.0,800.0,800.0,0],["2019-06-27",800.0,800.0,800.0,800.0,0],["2019-06-28",900.0,900.0,700.0,700.0,4100],["2019-07-01",700.0,700.0,700.0,700.0,0],["2019-07-02",700.0,700.0,700.0,700.0,0],["2019-07-03",700.0,700.0,700.0,700.0,0],["2019-07-04",700.0,700.0,700.0,700.0,0],["2019-07-05",700.0,800.0,700.0,800.0,1400],["2019-07-08",800.0,800.0,800.0,800.0,0],["2019-07-09",800.0,800.0,800.0,800.0,0],["2019-07-10",800.0,800.0,800.0,800.0,0],["2019-07-11",800.0,800.0,800.0,800.0,0],["2019-07-12",700.0,900.0,700.0,900.0,9100],["2019-07-15",700.0,700.0,700.0,700.0,0],["2019-07-16",700.0,700.0,700.0,700.0,0],["2019-07-17",700.0,700.0,700.0,700.0,0],["2019-07-18",700.0,700.0,700.0,700.0,0],["2019-07-19",600.0,800.0,600.0,800.0,4600],["2019-07-22",600.0,600.0,600.0,600.0,0],["2019-07-23",600.0,600.0,600.0,600.0,0],["2019-07-24",600.0,600.0,600.0,600.0,0],["2019-07-25",600.0,600.0,600.0,600.0,0],["2019-07-26",700.0,700.0,700.0,700.0,900],["2019-07-29",700.0,700.0,700.0,700.0,0],["2019-07-30",700.0,700.0,700.0,700.0,0],["2019-07-31",700.0,700.0,700.0,700.0,0],["2019-08-01",700.0,700.0,700.0,700.0,0],["2019-08-02",700.0,700.0,700.0,700.0,2000],["2019-08-05",700.0,700.0,700.0,700.0,0],["2019-08-06",700.0,700.0,700.0,700.0,0],["2019-08-07",700.0,700.0,700.0,700.0,0],["2019-08-08",700.0,700.0,700.0,700.0,0],["2019-08-09",700.0,700.0,600.0,600.0,10000],["2019-08-12",600.0,600.0,600.0,600.0,0],["2019-08-13",600.0,600.0,600.0,600.0,0],["2019-08-14",600.0,600.0,600.0,600.0,0],["2019-08-15",600.0,600.0,600.0,600.0,0],["2019-08-16",500.0,700.0,500.0,700.0,2100],["2019-08-19",700.0,700.0,700.0,700.0,0],["2019-08-20",700.0,700.0,700.0,700.0,0],["2019-08-21",700.0,700.0,700.0,700.0,0],["2019-08-22",700.0,700.0,700.0,700.0,0],["2019-08-23",700.0,800.0,700.0,700.0,3900],["2019-08-26",800.0,800.0,800.0,800.0,0],["2019-08-27",800.0,800.0,800.0,800.0,0],["2019-08-28",800.0,800.0,800.0,800.0,0],["2019-08-29",800.0,800.0,800.0,800.0,0],["2019-08-30",800.0,800.0,700.0,800.0,1800],["2019-09-03",800.0,800.0,800.0,800.0,0],["2019-09-04",800.0,800.0,800.0,800.0,0],["2019-09-05",800.0,800.0,800.0,800.0,0],["2019-09-06",800.0,800.0,800.0,800.0,0],["2019-09-09",800.0,800.0,800.0,800.0,0],["2019-09-10",800.0,800.0,800.0,800.0,0],["2019-09-11",800.0,800.0,800.0,800.0,0],["2019-09-12",800.0,800.0,800.0,800.0,0],["2019-09-13",800.0,900.0,800.0,900.0,2400],["2019-09-16",900.0,900.0,900.0,900.0,0],["2019-09-17",900.0,900.0,900.0,900.0,0],["2019-09-18",900.0,900.0,900.0,900.0,0],["2019-09-19",900.0,900.0,900.0,900.0,0],["2019-09-20",1000.0,1000.0,900.0,900.0,1300],["2019-09-23",900.0,900.0,900.0,900.0,0],["2019-09-24",900.0,900.0,900.0,900.0,0],["2019-09-25",900.0,900.0,900.0,900.0,0],["2019-09-26",900.0,900.0,900.0,900.0,0],["2019-09-27",900.0,1000.0,900.0,1000.0,1900],["2019-09-30",1000.0,1000.0,1000.0,1000.0,0],["2019-10-01",1000.0,1000.0,1000.0,1000.0,0],["2019-10-02",1000.0,1000.0,1000.0,1000.0,0],["2019-10-03",1000.0,1000.0,1000.0,1000.0,0],["2019-10-04",1100.0,1100.0,1100.0,1100.0,1300],["2019-10-07",1100.0,1100.0,1100.0,1100.0,0],["2019-10-08",1100.0,1100.0,1100.0,1100.0,0],["2019-10-09",1100.0,1100.0,1100.0,1100.0,0],["2019-10-10",1100.0,1100.0,1100.0,1100.0,0],["2019-10-11",1000.0,1000.0,1000.0,1000.0,700],["2019-10-14",1000.0,1000.0,1000.0,1000.0,0],["2019-10-15",1000.0,1000.0,1000.0,1000.0,0],["2019-10-16",1000.0,1000.0,1000.0,1000.0,0],["2019-10-17",1000.0,1000.0,1000.0,1000.0,0],["2019-10-18",1100.0,1100.0,1000.0,1100.0,15000],["2019-10-21",1100.0,1100.0,1100.0,1100.0,0],["2019-10-22",1100.0,1100.0,1100.0,1100.0,0],["2019-10-23",1100.0,1100.0,1100.0,1100.0,0],["2019-10-24",1100.0,1100.0,1100.0,1100.0,0],["2019-10-25",1200.0,1200.0,1000.0,1200.0,7400],["2019-10-28",1100.0,1100.0,1100.0,1100.0,0],["2019-10-29",1100.0,1100.0,1100.0,1100.0,0],["2019-10-30",1100.0,1100.0,1100.0,1100.0,0],["2019-10-31",1100.0,1100.0,1100.0,1100.0,0],["2019-11-01",1100.0,1100.0,1100.0,1100.0,1000],["2019-11-04",1100.0,1100.0,1100.0,1100.0,0],["2019-11-05",1100.0,1100.0,1100.0,1100.0,0],["2019-11-06",1100.0,1100.0,1100.0,1100.0,0],["2019-11-07",1100.0,1100.0,1100.0,1100.0,0],["2019-11-08",1200.0,1200.0,1000.0,1000.0,1400],["2019-11-11",1000.0,1000.0,1000.0,1000.0,0],["2019-11-12",1000.0,1000.0,1000.0,1000.0,0],["2019-11-13",1000.0,1000.0,1000.0,1000.0,0],["2019-11-14",1000.0,1000.0,1000.0,1000.0,0],["2019-11-15",1000.0,1100.0,1000.0,1000.0,6100],["2019-11-18",1000.0,1000.0,1000.0,1000.0,0],["2019-11-19",1000.0,1000.0,1000.0,1000.0,0],["2019-11-20",1000.0,1000.0,1000.0,1000.0,0],["2019-11-21",1000.0,1000.0,1000.0,1000.0,0],["2019-11-22",1100.0,1100.0,1000.0,1000.0,9500],["2019-11-25",1100.0,1100.0,1100.0,1100.0,0],["2019-11-26",1100.0,1100.0,1100.0,1100.0,0],["2019-11-27",1100.0,1100.0,1100.0,1100.0,0],["2019-11-28",1100.0,1100.0,1100.0,1100.0,0],["2019-11-29",1100.0,1100.0,1100.0,1100.0,0],["2019-12-02",1100.0,1100.0,1100.0,1100.0,0],["2019-12-03",1100.0,1100.0,1100.0,1100.0,0],["2019-12-04",1100.0,1100.0,1100.0,1100.0,0],["2019-12-05",1100.0,1100.0,1100.0,1100.0,0],["2019-12-06",1000.0,1000.0,1000.0,1000.0,300],["2019-12-09",1000.0,1000.0,1000.0,1000.0,0],["2019-12-10",1000.0,1000.0,1000.0,1000.0,0],["2019-12-11",1000.0,1000.0,1000.0,1000.0,0],["2019-12-12",1000.0,1000.0,1000.0,1000.0,0],["2019-12-13",900.0,900.0,900.0,900.0,1300],["2019-12-16",900.0,900.0,900.0,900.0,0],["2019-12-17",900.0,900.0,900.0,900.0,0],["2019-12-18",900.0,900.0,900.0,900.0,0],["2019-12-19",900.0,900.0,900.0,900.0,0],["2019-12-20",900.0,900.0,900.0,900.0,0],["2019-12-23",900.0,900.0,900.0,900.0,0],["2019-12-24",900.0,900.0,900.0,900.0,0],["2019-12-25",900.0,900.0,900.0,900.0,0],["2019-12-26",900.0,900.0,900.0,900.0,0],["2019-12-27",800.0,800.0,800.0,800.0,2700],["2019-12-30",800.0,800.0,800.0,800.0,0],["2019-12-31",800.0,800.0,800.0,800.0,0],["2020-01-02",800.0,800.0,800.0,800.0,0],["2020-01-03",800.0,800.0,800.0,800.0,100],["2020-01-06",800.0,800.0,800.0,800.0,0],["2020-01-07",800.0,800.0,800.0,800.0,0],["2020-01-08",800.0,800.0,800.0,800.0,0],["2020-01-09",800.0,800.0,800.0,800.0,0],["2020-01-10",700.0,700.0,700.0,700.0,1900],["2020-01-13",700.0,700.0,700.0,700.0,0],["2020-01-14",700.0,700.0,700.0,700.0,0],["2020-01-15",700.0,700.0,700.0,700.0,0],["2020-01-16",700.0,700.0,700.0,700.0,0],["2020-01-17",700.0,700.0,700.0,700.0,0],["2020-01-20",700.0,700.0,700.0,700.0,0],["2020-01-21",700.0,700.0,700.0,700.0,0],["2020-01-22",700.0,700.0,700.0,700.0,0],["2020-01-30",700.0,700.0,700.0,700.0,0],["2020-01-31",600.0,600.0,600.0,600.0,5900],["2020-02-03",600.0,600.0,600.0,600.0,0],["2020-02-04",600.0,600.0,600.0,600.0,0],["2020-02-05",600.0,600.0,600.0,600.0,0],["2020-02-06",600.0,600.0,600.0,600.0,0],["2020-02-07",700.0,700.0,500.0,700.0,24200],["2020-02-10",500.0,500.0,500.0,500.0,0],["2020-02-11",500.0,500.0,500.0,500.0,0],["2020-02-12",500.0,500.0,500.0,500.0,0],["2020-02-13",500.0,500.0,500.0,500.0,0],["2020-02-14",500.0,600.0,500.0,600.0,1700],["2020-02-17",500.0,500.0,500.0,500.0,0],["2020-02-18",500.0,500.0,500.0,500.0,0],["2020-02-19",500.0,500.0,500.0,500.0,0],["2020-02-20",500.0,500.0,500.0,500.0,0],["2020-02-21",500.0,600.0,500.0,600.0,4100],["2020-02-24",500.0,500.0,500.0,500.0,0],["2020-02-25",500.0,500.0,500.0,500.0,0],["2020-02-26",500.0,500.0,500.0,500.0,0],["2020-02-27",500.0,500.0,500.0,500.0,0],["2020-02-28",600.0,600.0,600.0,600.0,1100],["2020-03-02",600.0,600.0,600.0,600.0,0],["2020-03-03",600.0,600.0,600.0,600.0,0],["2020-03-04",600.0,600.0,600.0,600.0,0],["2020-03-05",600.0,600.0,600.0,600.0,0],["2020-03-06",700.0,700.0,700.0,700.0,3650],["2020-03-09",700.0,700.0,700.0,700.0,0],["2020-03-10",700.0,700.0,700.0,700.0,0],["2020-03-11",700.0,700.0,700.0,700.0,0],["2020-03-12",700.0,700.0,700.0,700.0,0],["2020-03-13",800.0,800.0,800.0,800.0,200],["2020-03-16",800.0,800.0,800.0,800.0,0],["2020-03-17",800.0,800.0,800.0,800.0,0],["2020-03-18",800.0,800.0,800.0,800.0,0],["2020-03-19",800.0,800.0,800.0,800.0,0],["2020-03-20",800.0,900.0,800.0,900.0,3900],["2020-03-23",900.0,900.0,900.0,900.0,0],["2020-03-24",900.0,900.0,900.0,900.0,0],["2020-03-25",900.0,900.0,900.0,900.0,0],["2020-03-26",900.0,900.0,900.0,900.0,0],["2020-03-27",900.0,900.0,800.0,800.0,6600],["2020-03-30",900.0,900.0,900.0,900.0,0],["2020-03-31",900.0,900.0,900.0,900.0,0],["2020-04-01",900.0,900.0,900.0,900.0,0],["2020-04-03",900.0,1000.0,900.0,1000.0,1100],["2020-04-06",900.0,900.0,900.0,900.0,0],["2020-04-07",900.0,900.0,900.0,900.0,0],["2020-04-08",900.0,900.0,900.0,900.0,0],["2020-04-09",900.0,900.0,900.0,900.0,0],["2020-04-10",800.0,800.0,800.0,800.0,3300],["2020-04-13",800.0,800.0,800.0,800.0,0],["2020-04-14",800.0,800.0,800.0,800.0,0],["2020-04-15",800.0,800.0,800.0,800.0,0],["2020-04-16",800.0,800.0,800.0,800.0,0],["2020-04-17",700.0,800.0,700.0,800.0,3200],["2020-04-20",700.0,700.0,700.0,700.0,0],["2020-04-21",700.0,700.0,700.0,700.0,0],["2020-04-22",700.0,700.0,700.0,700.0,0],["2020-04-23",700.0,700.0,700.0,700.0,0],["2020-04-24",800.0,800.0,800.0,800.0,100],["2020-04-27",800.0,800.0,800.0,800.0,0],["2020-04-28",800.0,800.0,800.0,800.0,0],["2020-04-29",800.0,800.0,800.0,800.0,0],["2020-05-04",800.0,800.0,800.0,800.0,0],["2020-05-05",800.0,800.0,800.0,800.0,0],["2020-05-06",800.0,800.0,800.0,800.0,0],["2020-05-07",800.0,800.0,800.0,800.0,0],["2020-05-08",800.0,900.0,800.0,900.0,700],["2020-05-11",800.0,800.0,800.0,800.0,0],["2020-05-12",800.0,800.0,800.0,800.0,0],["2020-05-13",800.0,800.0,800.0,800.0,0],["2020-05-14",800.0,800.0,800.0,800.0,0],["2020-05-15",800.0,800.0,700.0,800.0,10400],["2020-05-18",700.0,700.0,700.0,700.0,0],["2020-05-19",700.0,700.0,700.0,700.0,0],["2020-05-20",700.0,700.0,700.0,700.0,0],["2020-05-21",700.0,700.0,700.0,700.0,0],["2020-05-22",700.0,700.0,700.0,700.0,0],["2020-05-25",700.0,700.0,700.0,700.0,0],["2020-05-26",700.0,700.0,700.0,700.0,0],["2020-05-27",700.0,700.0,700.0,700.0,0],["2020-05-28",700.0,700.0,700.0,700.0,0],["2020-05-29",600.0,800.0,600.0,800.0,8200],["2020-06-01",700.0,700.0,700.0,700.0,0],["2020-06-02",700.0,700.0,700.0,700.0,0],["2020-06-03",700.0,700.0,700.0,700.0,0],["2020-06-04",700.0,700.0,700.0,700.0,0],["2020-06-05",700.0,800.0,600.0,800.0,6300],["2020-06-08",800.0,800.0,800.0,800.0,0],["2020-06-09",800.0,800.0,800.0,800.0,0],["2020-06-10",800.0,800.0,800.0,800.0,0],["2020-06-11",800.0,800.0,800.0,800.0,0],["2020-06-12",700.0,800.0,700.0,800.0,8400],["2020-06-15",700.0,700.0,700.0,700.0,0],["2020-06-16",700.0,700.0,700.0,700.0,0],["2020-06-17",700.0,700.0,700.0,700.0,0],["2020-06-18",700.0,700.0,700.0,700.0,0],["2020-06-19",600.0,700.0,600.0,700.0,12500],["2020-06-22",600.0,600.0,600.0,600.0,0],["2020-06-23",600.0,600.0,600.0,600.0,0],["2020-06-24",600.0,600.0,600.0,600.0,0],["2020-06-25",600.0,600.0,600.0,600.0,0],["2020-06-26",700.0,700.0,600.0,700.0,27600],["2020-06-29",600.0,600.0,600.0,600.0,0],["2020-06-30",600.0,600.0,600.0,600.0,0],["2020-07-01",600.0,600.0,600.0,600.0,0],["2020-07-02",600.0,600.0,600.0,600.0,0],["2020-07-03",600.0,600.0,600.0,600.0,17000],["2020-07-06",600.0,600.0,600.0,600.0,0],["2020-07-07",600.0,600.0,600.0,600.0,0],["2020-07-08",600.0,600.0,600.0,600.0,0],["2020-07-09",600.0,600.0,600.0,600.0,0],["2020-07-10",700.0,700.0,600.0,700.0,11200],["2020-07-13",600.0,600.0,600.0,600.0,0],["2020-07-14",600.0,600.0,600.0,600.0,0],["2020-07-15",600.0,600.0,600.0,600.0,0],["2020-07-16",600.0,600.0,600.0,600.0,0],["2020-07-17",600.0,600.0,600.0,600.0,3300],["2020-07-20",600.0,600.0,600.0,600.0,0],["2020-07-21",600.0,600.0,600.0,600.0,0],["2020-07-22",600.0,600.0,600.0,600.0,0],["2020-07-23",600.0,600.0,600.0,600.0,0],["2020-07-24",700.0,700.0,700.0,700.0,2300],["2020-07-27",700.0,700.0,700.0,700.0,0],["2020-07-28",700.0,700.0,700.0,700.0,0],["2020-07-29",700.0,700.0,700.0,700.0,0],["2020-07-30",700.0,700.0,700.0,700.0,0],["2020-07-31",800.0,800.0,700.0,800.0,5500],["2020-08-03",800.0,800.0,800.0,800.0,0],["2020-08-04",800.0,800.0,800.0,800.0,0],["2020-08-05",800.0,800.0,800.0,800.0,0],["2020-08-06",800.0,800.0,800.0,800.0,0],["2020-08-07",700.0,800.0,700.0,800.0,1100],["2020-08-10",700.0,700.0,700.0,700.0,0],["2020-08-11",700.0,700.0,700.0,700.0,0],["2020-08-12",700.0,700.0,700.0,700.0,0],["2020-08-13",700.0,700.0,700.0,700.0,0],["2020-08-14",800.0,800.0,700.0,800.0,1100],["2020-08-17",700.0,700.0,700.0,700.0,0],["2020-08-18",700.0,700.0,700.0,700.0,0],["2020-08-19",700.0,700.0,700.0,700.0,0],["2020-08-20",700.0,700.0,700.0,700.0,0],["2020-08-21",700.0,800.0,700.0,800.0,11300],["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",900.0,900.0,800.0,900.0,4800],["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",800.0,800.0,700.0,700.0,4400],["2020-09-07",700.0,700.0,700.0,700.0,0],["2020-09-08",700.0,700.0,700.0,700.0,0],["2020-09-09",700.0,700.0,700.0,700.0,0],["2020-09-10",700.0,700.0,700.0,700.0,0],["2020-09-11",800.0,800.0,600.0,600.0,192100],["2020-09-14",600.0,600.0,600.0,600.0,0],["2020-09-15",600.0,600.0,600.0,600.0,0],["2020-09-16",600.0,600.0,600.0,600.0,0],["2020-09-17",600.0,600.0,600.0,600.0,0],["2020-09-18",700.0,700.0,700.0,700.0,6400],["2020-09-21",700.0,700.0,700.0,700.0,0],["2020-09-22",700.0,700.0,700.0,700.0,0],["2020-09-23",700.0,700.0,700.0,700.0,0],["2020-09-24",700.0,700.0,700.0,700.0,0],["2020-09-25",800.0,800.0,800.0,800.0,22200],["2020-09-28",800.0,800.0,800.0,800.0,0],["2020-09-29",800.0,800.0,800.0,800.0,0],["2020-09-30",800.0,800.0,800.0,800.0,0],["2020-10-01",800.0,800.0,800.0,800.0,0],["2020-10-02",900.0,900.0,900.0,900.0,35000],["2020-10-05",900.0,900.0,900.0,900.0,0],["2020-10-06",900.0,900.0,900.0,900.0,0],["2020-10-07",900.0,900.0,900.0,900.0,0],["2020-10-08",900.0,900.0,900.0,900.0,0],["2020-10-09",800.0,1000.0,800.0,800.0,10900],["2020-10-12",800.0,800.0,800.0,800.0,0],["2020-10-13",800.0,800.0,800.0,800.0,0],["2020-10-14",800.0,800.0,800.0,800.0,0],["2020-10-15",800.0,800.0,800.0,800.0,0],["2020-10-16",900.0,900.0,900.0,900.0,27900],["2020-10-19",900.0,900.0,900.0,900.0,0],["2020-10-20",900.0,900.0,900.0,900.0,0],["2020-10-21",900.0,900.0,900.0,900.0,0],["2020-10-22",900.0,900.0,900.0,900.0,0],["2020-10-23",800.0,800.0,800.0,800.0,4000],["2020-10-26",800.0,800.0,800.0,800.0,0],["2020-10-27",800.0,800.0,800.0,800.0,0],["2020-10-28",800.0,800.0,800.0,800.0,0],["2020-10-29",800.0,800.0,800.0,800.0,0],["2020-10-30",800.0,800.0,800.0,800.0,800],["2020-11-02",800.0,800.0,800.0,800.0,0],["2020-11-03",800.0,800.0,800.0,800.0,0],["2020-11-04",800.0,800.0,800.0,800.0,0],["2020-11-05",800.0,800.0,800.0,800.0,0],["2020-11-06",800.0,800.0,800.0,800.0,100],["2020-11-09",800.0,800.0,800.0,800.0,0],["2020-11-10",800.0,800.0,800.0,800.0,0],["2020-11-11",800.0,800.0,800.0,800.0,0],["2020-11-12",800.0,800.0,800.0,800.0,0],["2020-11-13",700.0,700.0,700.0,700.0,8000],["2020-11-16",700.0,700.0,700.0,700.0,0],["2020-11-17",700.0,700.0,700.0,700.0,0],["2020-11-18",700.0,700.0,700.0,700.0,0],["2020-11-19",700.0,700.0,700.0,700.0,0],["2020-11-20",700.0,800.0,700.0,800.0,1200],["2020-11-23",700.0,700.0,700.0,700.0,0],["2020-11-24",700.0,700.0,700.0,700.0,0],["2020-11-25",700.0,700.0,700.0,700.0,0],["2020-11-26",700.0,700.0,700.0,700.0,0],["2020-11-27",700.0,700.0,600.0,600.0,2800],["2020-11-30",600.0,600.0,600.0,600.0,0],["2020-12-01",600.0,600.0,600.0,600.0,0],["2020-12-02",600.0,600.0,600.0,600.0,0],["2020-12-03",600.0,600.0,600.0,600.0,0],["2020-12-04",600.0,700.0,600.0,600.0,37500],["2020-12-07",700.0,700.0,700.0,700.0,0],["2020-12-08",700.0,700.0,700.0,700.0,0],["2020-12-09",700.0,700.0,700.0,700.0,0],["2020-12-10",700.0,700.0,700.0,700.0,0],["2020-12-11",700.0,800.0,700.0,800.0,11300],["2020-12-14",800.0,800.0,800.0,800.0,0],["2020-12-15",800.0,800.0,800.0,800.0,0],["2020-12-16",800.0,800.0,800.0,800.0,0],["2020-12-17",800.0,800.0,800.0,800.0,0],["2020-12-18",900.0,900.0,900.0,900.0,3700],["2020-12-21",900.0,900.0,900.0,900.0,0],["2020-12-22",900.0,900.0,900.0,900.0,0],["2020-12-23",900.0,900.0,900.0,900.0,0],["2020-12-24",900.0,900.0,900.0,900.0,0],["2020-12-25",900.0,900.0,900.0,900.0,0],["2020-12-28",900.0,900.0,900.0,900.0,0],["2020-12-29",900.0,900.0,900.0,900.0,0],["2020-12-30",900.0,900.0,900.0,900.0,0],["2020-12-31",900.0,900.0,900.0,900.0,0],["2021-01-04",900.0,900.0,900.0,900.0,0],["2021-01-05",900.0,900.0,900.0,900.0,0],["2021-01-06",900.0,900.0,900.0,900.0,0],["2021-01-07",900.0,900.0,900.0,900.0,0],["2021-01-08",900.0,1000.0,900.0,900.0,16400],["2021-01-11",1000.0,1000.0,1000.0,1000.0,0],["2021-01-12",1000.0,1000.0,1000.0,1000.0,0],["2021-01-13",1000.0,1000.0,1000.0,1000.0,0],["2021-01-14",1000.0,1000.0,1000.0,1000.0,0],["2021-01-15",1100.0,1100.0,900.0,1100.0,21900],["2021-01-18",1000.0,1000.0,1000.0,1000.0,0],["2021-01-19",1000.0,1000.0,1000.0,1000.0,0],["2021-01-20",1000.0,1000.0,1000.0,1000.0,0],["2021-01-21",1000.0,1000.0,1000.0,1000.0,0],["2021-01-22",1000.0,1100.0,1000.0,1100.0,20700],["2021-01-25",1100.0,1100.0,1100.0,1100.0,0],["2021-01-26",1100.0,1100.0,1100.0,1100.0,0],["2021-01-27",1100.0,1100.0,1100.0,1100.0,0],["2021-01-28",1100.0,1100.0,1100.0,1100.0,0],["2021-01-29",1000.0,1200.0,1000.0,1200.0,400],["2021-02-01",1100.0,1100.0,1100.0,1100.0,0],["2021-02-02",1100.0,1100.0,1100.0,1100.0,0],["2021-02-03",1100.0,1100.0,1100.0,1100.0,0],["2021-02-04",1100.0,1100.0,1100.0,1100.0,0],["2021-02-05",1100.0,1100.0,1000.0,1100.0,1600],["2021-02-08",1100.0,1100.0,1100.0,1100.0,0],["2021-02-09",1100.0,1100.0,1100.0,1100.0,0],["2021-02-17",1100.0,1100.0,1100.0,1100.0,0],["2021-02-18",1100.0,1100.0,1100.0,1100.0,0],["2021-02-19",1000.0,1100.0,1000.0,1100.0,500],["2021-02-22",1100.0,1100.0,1100.0,1100.0,0],["2021-02-23",1100.0,1100.0,1100.0,1100.0,0],["2021-02-24",1100.0,1100.0,1100.0,1100.0,0],["2021-02-25",1100.0,1100.0,1100.0,1100.0,0],["2021-02-26",1000.0,1200.0,1000.0,1200.0,222800],["2021-03-01",1000.0,1000.0,1000.0,1000.0,0],["2021-03-02",1000.0,1000.0,1000.0,1000.0,0],["2021-03-03",1000.0,1000.0,1000.0,1000.0,0],["2021-03-04",1000.0,1000.0,1000.0,1000.0,0],["2021-03-05",1000.0,1000.0,1000.0,1000.0,51600],["2021-03-08",1000.0,1000.0,1000.0,1000.0,0],["2021-03-09",1000.0,1000.0,1000.0,1000.0,0],["2021-03-10",1000.0,1000.0,1000.0,1000.0,0],["2021-03-11",1000.0,1000.0,1000.0,1000.0,0],["2021-03-12",900.0,1000.0,900.0,1000.0,72200],["2021-03-15",900.0,900.0,900.0,900.0,0],["2021-03-16",900.0,900.0,900.0,900.0,0],["2021-03-17",900.0,900.0,900.0,900.0,0],["2021-03-18",900.0,900.0,900.0,900.0,0],["2021-03-19",1000.0,1000.0,1000.0,1000.0,37200],["2021-03-22",1000.0,1000.0,1000.0,1000.0,0],["2021-03-23",1000.0,1000.0,1000.0,1000.0,0],["2021-03-24",1000.0,1000.0,1000.0,1000.0,0],["2021-03-25",1000.0,1000.0,1000.0,1000.0,0],["2021-03-26",1100.0,1100.0,1100.0,1100.0,41200],["2021-03-29",1100.0,1100.0,1100.0,1100.0,0],["2021-03-30",1100.0,1100.0,1100.0,1100.0,0],["2021-03-31",1100.0,1100.0,1100.0,1100.0,0],["2021-04-01",1100.0,1100.0,1100.0,1100.0,0],["2021-04-02",1100.0,1100.0,1000.0,1100.0,3100],["2021-04-05",1000.0,1000.0,1000.0,1000.0,0],["2021-04-06",1000.0,1000.0,1000.0,1000.0,0],["2021-04-07",1000.0,1000.0,1000.0,1000.0,0],["2021-04-08",1000.0,1000.0,1000.0,1000.0,0],["2021-04-09",1000.0,1100.0,900.0,1100.0,107200],["2021-04-12",1100.0,1100.0,1100.0,1100.0,0],["2021-04-13",1100.0,1100.0,1100.0,1100.0,0],["2021-04-14",1100.0,1100.0,1100.0,1100.0,0],["2021-04-15",1100.0,1100.0,1100.0,1100.0,0],["2021-04-16",1200.0,1200.0,1200.0,1200.0,53300],["2021-04-19",1200.0,1200.0,1200.0,1200.0,0],["2021-04-20",1200.0,1200.0,1200.0,1200.0,0],["2021-04-22",1200.0,1200.0,1200.0,1200.0,0],["2021-04-23",1200.0,1300.0,1200.0,1300.0,209300],["2021-04-26",1300.0,1300.0,1300.0,1300.0,0],["2021-04-27",1300.0,1300.0,1300.0,1300.0,0],["2021-04-28",1300.0,1300.0,1300.0,1300.0,0],["2021-04-29",1300.0,1300.0,1300.0,1300.0,0],["2021-05-04",1300.0,1300.0,1300.0,1300.0,0],["2021-05-05",1300.0,1300.0,1300.0,1300.0,0],["2021-05-06",1300.0,1300.0,1300.0,1300.0,0],["2021-05-07",1400.0,1400.0,1300.0,1400.0,110400],["2021-05-10",1400.0,1400.0,1400.0,1400.0,0],["2021-05-11",1400.0,1400.0,1400.0,1400.0,0],["2021-05-12",1400.0,1400.0,1400.0,1400.0,0],["2021-05-13",1400.0,1400.0,1400.0,1400.0,0],["2021-05-14",1400.0,1600.0,1400.0,1600.0,53700],["2021-05-17",1600.0,1600.0,1600.0,1600.0,0],["2021-05-18",1600.0,1600.0,1600.0,1600.0,0],["2021-05-19",1600.0,1600.0,1600.0,1600.0,0],["2021-05-20",1600.0,1600.0,1600.0,1600.0,0],["2021-05-21",1800.0,1800.0,1600.0,1800.0,73300],["2021-05-24",1800.0,1800.0,1800.0,1800.0,0],["2021-05-25",1800.0,1800.0,1800.0,1800.0,0],["2021-05-26",1800.0,1800.0,1800.0,1800.0,0],["2021-05-27",1800.0,1800.0,1800.0,1800.0,0],["2021-05-28",1900.0,2000.0,1800.0,1800.0,37600],["2021-05-31",1900.0,1900.0,1900.0,1900.0,0],["2021-06-01",1900.0,1900.0,1900.0,1900.0,0],["2021-06-02",1900.0,1900.0,1900.0,1900.0,0],["2021-06-03",1900.0,1900.0,1900.0,1900.0,0],["2021-06-04",1900.0,2000.0,1700.0,1700.0,102900],["2021-06-07",1700.0,1700.0,1700.0,1700.0,0],["2021-06-08",1700.0,1700.0,1700.0,1700.0,0],["2021-06-09",1700.0,1700.0,1700.0,1700.0,0],["2021-06-10",1700.0,1700.0,1700.0,1700.0,0],["2021-06-11",1500.0,1500.0,1500.0,1500.0,7100],["2021-06-14",1500.0,1500.0,1500.0,1500.0,0],["2021-06-15",1500.0,1500.0,1500.0,1500.0,0],["2021-06-16",1500.0,1500.0,1500.0,1500.0,0],["2021-06-17",1500.0,1500.0,1500.0,1500.0,0],["2021-06-18",1300.0,1300.0,1300.0,1300.0,19700],["2021-06-21",1300.0,1300.0,1300.0,1300.0,0],["2021-06-22",1300.0,1300.0,1300.0,1300.0,0],["2021-06-23",1300.0,1300.0,1300.0,1300.0,0],["2021-06-24",1300.0,1300.0,1300.0,1300.0,0],["2021-06-25",1300.0,1300.0,1200.0,1200.0,74700],["2021-06-28",1200.0,1200.0,1200.0,1200.0,0],["2021-06-29",1200.0,1200.0,1200.0,1200.0,0],["2021-06-30",1200.0,1200.0,1200.0,1200.0,0],["2021-07-01",1200.0,1200.0,1200.0,1200.0,0],["2021-07-02",1100.0,1200.0,1100.0,1200.0,52700],["2021-07-05",1100.0,1100.0,1100.0,1100.0,0],["2021-07-06",1100.0,1100.0,1100.0,1100.0,0],["2021-07-07",1100.0,1100.0,1100.0,1100.0,0],["2021-07-08",1100.0,1100.0,1100.0,1100.0,0],["2021-07-09",1100.0,1100.0,1100.0,1100.0,62600],["2021-07-12",1100.0,1100.0,1100.0,1100.0,0],["2021-07-13",1100.0,1100.0,1100.0,1100.0,0],["2021-07-14",1100.0,1100.0,1100.0,1100.0,0],["2021-07-15",1100.0,1100.0,1100.0,1100.0,0],["2021-07-16",1100.0,1200.0,1100.0,1200.0,24800],["2021-07-19",1100.0,1100.0,1100.0,1100.0,0],["2021-07-20",1100.0,1100.0,1100.0,1100.0,0],["2021-07-21",1100.0,1100.0,1100.0,1100.0,0],["2021-07-22",1100.0,1100.0,1100.0,1100.0,0],["2021-07-23",1200.0,1200.0,1000.0,1200.0,14600],["2021-07-26",1100.0,1100.0,1100.0,1100.0,0],["2021-07-27",1100.0,1100.0,1100.0,1100.0,0],["2021-07-28",1100.0,1100.0,1100.0,1100.0,0],["2021-07-29",1100.0,1100.0,1100.0,1100.0,0],["2021-07-30",1200.0,1200.0,1200.0,1200.0,30800],["2021-08-02",1200.0,1200.0,1200.0,1200.0,0],["2021-08-03",1200.0,1200.0,1200.0,1200.0,0],["2021-08-04",1200.0,1200.0,1200.0,1200.0,0],["2021-08-05",1200.0,1200.0,1200.0,1200.0,0],["2021-08-06",1300.0,1300.0,1300.0,1300.0,37100],["2021-08-09",1300.0,1300.0,1300.0,1300.0,0],["2021-08-10",1300.0,1300.0,1300.0,1300.0,0],["2021-08-11",1300.0,1300.0,1300.0,1300.0,0],["2021-08-12",1300.0,1300.0,1300.0,1300.0,0],["2021-08-13",1400.0,1400.0,1400.0,1400.0,23000],["2021-08-16",1400.0,1400.0,1400.0,1400.0,0],["2021-08-17",1400.0,1400.0,1400.0,1400.0,0],["2021-08-18",1400.0,1400.0,1400.0,1400.0,0],["2021-08-19",1400.0,1400.0,1400.0,1400.0,0],["2021-08-20",1600.0,1600.0,1400.0,1500.0,112200],["2021-08-23",1500.0,1500.0,1500.0,1500.0,0],["2021-08-24",1500.0,1500.0,1500.0,1500.0,0],["2021-08-25",1500.0,1500.0,1500.0,1500.0,0],["2021-08-26",1500.0,1500.0,1500.0,1500.0,0],["2021-08-27",1500.0,1600.0,1500.0,1600.0,96300],["2021-08-30",1600.0,1600.0,1600.0,1600.0,0],["2021-08-31",1600.0,1600.0,1600.0,1600.0,0],["2021-09-01",1600.0,1600.0,1600.0,1600.0,0],["2021-09-06",1600.0,1600.0,1600.0,1600.0,0],["2021-09-07",1600.0,1600.0,1600.0,1600.0,0],["2021-09-08",1600.0,1600.0,1600.0,1600.0,0],["2021-09-09",1600.0,1600.0,1600.0,1600.0,0],["2021-09-10",1500.0,1800.0,1500.0,1800.0,333400],["2021-09-13",1700.0,1700.0,1700.0,1700.0,0],["2021-09-14",1700.0,1700.0,1700.0,1700.0,0],["2021-09-15",1700.0,1700.0,1700.0,1700.0,0],["2021-09-16",1700.0,1700.0,1700.0,1700.0,0],["2021-09-17",1900.0,1900.0,1700.0,1900.0,163000],["2021-09-20",1800.0,1800.0,1800.0,1800.0,0],["2021-09-21",1800.0,1800.0,1800.0,1800.0,0],["2021-09-22",1800.0,1800.0,1800.0,1800.0,0],["2021-09-23",1800.0,1800.0,1800.0,1800.0,0],["2021-09-24",2000.0,2000.0,1800.0,1900.0,157900],["2021-09-27",2000.0,2000.0,2000.0,2000.0,0],["2021-09-28",2000.0,2000.0,2000.0,2000.0,0],["2021-09-29",2000.0,2000.0,2000.0,2000.0,0],["2021-09-30",2000.0,2000.0,2000.0,2000.0,0],["2021-10-01",2300.0,2300.0,2000.0,2200.0,99100],["2021-10-04",2100.0,2100.0,2100.0,2100.0,0],["2021-10-05",2100.0,2100.0,2100.0,2100.0,0],["2021-10-06",2100.0,2100.0,2100.0,2100.0,0],["2021-10-07",2100.0,2100.0,2100.0,2100.0,0],["2021-10-08",2300.0,2300.0,2000.0,2100.0,123000],["2021-10-11",2100.0,2100.0,2100.0,2100.0,0],["2021-10-12",2100.0,2100.0,2100.0,2100.0,0],["2021-10-13",2100.0,2100.0,2100.0,2100.0,0],["2021-10-14",2100.0,2100.0,2100.0,2100.0,0],["2021-10-15",2100.0,2400.0,2000.0,2400.0,256100],["2021-10-18",2200.0,2200.0,2200.0,2200.0,0],["2021-10-19",2200.0,2200.0,2200.0,2200.0,0],["2021-10-20",2200.0,2200.0,2200.0,2200.0,0],["2021-10-21",2200.0,2200.0,2200.0,2200.0,0],["2021-10-22",2400.0,2500.0,2400.0,2500.0,144100],["2021-10-25",2500.0,2500.0,2500.0,2500.0,0],["2021-10-26",2500.0,2500.0,2500.0,2500.0,0],["2021-10-27",2500.0,2500.0,2500.0,2500.0,0],["2021-10-28",2500.0,2500.0,2500.0,2500.0,0],["2021-10-29",2800.0,2800.0,2800.0,2800.0,68800],["2021-11-01",2800.0,2800.0,2800.0,2800.0,0],["2021-11-02",2800.0,2800.0,2800.0,2800.0,0],["2021-11-03",2800.0,2800.0,2800.0,2800.0,0],["2021-11-04",2800.0,2800.0,2800.0,2800.0,0],["2021-11-05",3200.0,3200.0,2900.0,3200.0,462900],["2021-11-08",3200.0,3200.0,3200.0,3200.0,0],["2021-11-09",3200.0,3200.0,3200.0,3200.0,0],["2021-11-10",3200.0,3200.0,3200.0,3200.0,0],["2021-11-11",3200.0,3200.0,3200.0,3200.0,0],["2021-11-12",3500.0,3600.0,3500.0,3600.0,325800],["2021-11-15",3600.0,3600.0,3600.0,3600.0,0],["2021-11-16",3600.0,3600.0,3600.0,3600.0,0],["2021-11-17",3600.0,3600.0,3600.0,3600.0,0],["2021-11-18",3600.0,3600.0,3600.0,3600.0,0],["2021-11-19",4100.0,4100.0,3400.0,3800.0,657200],["2021-11-22",4000.0,4000.0,4000.0,4000.0,0],["2021-11-23",4000.0,4000.0,4000.0,4000.0,0],["2021-11-24",4000.0,4000.0,4000.0,4000.0,0],["2021-11-25",4000.0,4000.0,4000.0,4000.0,0],["2021-11-26",4000.0,4000.0,3400.0,3400.0,350300],["2021-11-29",3400.0,3400.0,3400.0,3400.0,0],["2021-11-30",3400.0,3400.0,3400.0,3400.0,0],["2021-12-01",3400.0,3400.0,3400.0,3400.0,0],["2021-12-02",3400.0,3400.0,3400.0,3400.0,0],["2021-12-03",3200.0,3400.0,2900.0,3000.0,343100],["2021-12-06",3100.0,3100.0,3100.0,3100.0,0],["2021-12-07",3100.0,3100.0,3100.0,3100.0,0],["2021-12-08",3100.0,3100.0,3100.0,3100.0,0],["2021-12-09",3100.0,3100.0,3100.0,3100.0,0],["2021-12-10",3000.0,3000.0,2700.0,3000.0,114500],["2021-12-13",2800.0,2800.0,2800.0,2800.0,0],["2021-12-14",2800.0,2800.0,2800.0,2800.0,0],["2021-12-15",2800.0,2800.0,2800.0,2800.0,0],["2021-12-16",2800.0,2800.0,2800.0,2800.0,0],["2021-12-17",3000.0,3000.0,2700.0,2900.0,154400],["2021-12-20",2800.0,2800.0,2800.0,2800.0,0],["2021-12-21",2800.0,2800.0,2800.0,2800.0,0],["2021-12-22",2800.0,2800.0,2800.0,2800.0,0],["2021-12-23",2800.0,2800.0,2800.0,2800.0,0],["2021-12-24",2800.0,3200.0,2800.0,3100.0,269100],["2021-12-27",3000.0,3000.0,3000.0,3000.0,0],["2021-12-28",3000.0,3000.0,3000.0,3000.0,0],["2021-12-29",3000.0,3000.0,3000.0,3000.0,0],["2021-12-30",3000.0,3000.0,3000.0,3000.0,0],["2021-12-31",3100.0,3200.0,2800.0,3000.0,93900],["2022-01-04",3000.0,3000.0,3000.0,3000.0,0],["2022-01-05",3000.0,3000.0,3000.0,3000.0,0],["2022-01-06",3000.0,3000.0,3000.0,3000.0,0],["2022-01-07",3000.0,3400.0,2800.0,3400.0,417300],["2022-01-10",3400.0,3400.0,3400.0,3400.0,0],["2022-01-11",3400.0,3400.0,3400.0,3400.0,0],["2022-01-12",3400.0,3400.0,3400.0,3400.0,0],["2022-01-13",3400.0,3400.0,3400.0,3400.0,0],["2022-01-14",3100.0,3500.0,2900.0,3000.0,153400],["2022-01-17",3100.0,3100.0,3100.0,3100.0,0],["2022-01-18",3100.0,3100.0,3100.0,3100.0,0],["2022-01-19",3100.0,3100.0,3100.0,3100.0,0],["2022-01-20",3100.0,3100.0,3100.0,3100.0,0],["2022-01-21",3000.0,3100.0,2700.0,2800.0,60300],["2022-01-24",2800.0,2800.0,2800.0,2800.0,0],["2022-01-25",2800.0,2800.0,2800.0,2800.0,0],["2022-01-26",2800.0,2800.0,2800.0,2800.0,0],["2022-01-27",2800.0,2800.0,2800.0,2800.0,0],["2022-01-28",2800.0,2800.0,2400.0,2700.0,48900],["2022-02-07",2500.0,2500.0,2500.0,2500.0,0],["2022-02-08",2500.0,2500.0,2500.0,2500.0,0],["2022-02-09",2500.0,2500.0,2500.0,2500.0,0],["2022-02-10",2500.0,2500.0,2500.0,2500.0,0],["2022-02-11",2700.0,2800.0,2600.0,2800.0,104000],["2022-02-14",2700.0,2700.0,2700.0,2700.0,0],["2022-02-15",2700.0,2700.0,2700.0,2700.0,0],["2022-02-16",2700.0,2700.0,2700.0,2700.0,0],["2022-02-17",2700.0,2700.0,2700.0,2700.0,0],["2022-02-18",2800.0,3100.0,2700.0,3000.0,50700],["2022-02-21",2900.0,2900.0,2900.0,2900.0,0],["2022-02-22",2900.0,2900.0,2900.0,2900.0,0],["2022-02-23",2900.0,2900.0,2900.0,2900.0,0],["2022-02-24",2900.0,2900.0,2900.0,2900.0,0],["2022-02-25",3000.0,3000.0,2600.0,2700.0,37500],["2022-02-28",2700.0,2700.0,2700.0,2700.0,0],["2022-03-01",2700.0,2700.0,2700.0,2700.0,0],["2022-03-02",2700.0,2700.0,2700.0,2700.0,0],["2022-03-03",2700.0,2700.0,2700.0,2700.0,0],["2022-03-04",2700.0,3000.0,2400.0,2800.0,58100],["2022-03-07",2700.0,2700.0,2700.0,2700.0,0],["2022-03-08",2700.0,2700.0,2700.0,2700.0,0],["2022-03-09",2700.0,2700.0,2700.0,2700.0,0],["2022-03-10",2700.0,2700.0,2700.0,2700.0,0],["2022-03-11",2900.0,2900.0,2500.0,2600.0,68500],["2022-03-14",2600.0,2600.0,2600.0,2600.0,0],["2022-03-15",2600.0,2600.0,2600.0,2600.0,0],["2022-03-16",2600.0,2600.0,2600.0,2600.0,0],["2022-03-17",2600.0,2600.0,2600.0,2600.0,0],["2022-03-18",2600.0,2800.0,2500.0,2500.0,66300],["2022-03-21",2600.0,2600.0,2600.0,2600.0,0],["2022-03-22",2600.0,2600.0,2600.0,2600.0,0],["2022-03-23",2600.0,2600.0,2600.0,2600.0,0],["2022-03-24",2600.0,2600.0,2600.0,2600.0,0],["2022-03-25",2500.0,2800.0,2500.0,2800.0,130300],["2022-03-28",2700.0,2700.0,2700.0,2700.0,0],["2022-03-29",2700.0,2700.0,2700.0,2700.0,0],["2022-03-30",2700.0,2700.0,2700.0,2700.0,0],["2022-03-31",2700.0,2700.0,2700.0,2700.0,0],["2022-04-01",2900.0,2900.0,2400.0,2600.0,29000],["2022-04-04",2500.0,2500.0,2500.0,2500.0,0],["2022-04-05",2500.0,2500.0,2500.0,2500.0,0],["2022-04-06",2500.0,2500.0,2500.0,2500.0,0],["2022-04-07",2500.0,2500.0,2500.0,2500.0,0],["2022-04-08",2500.0,2600.0,2400.0,2600.0,42600],["2022-04-12",2500.0,2500.0,2500.0,2500.0,0],["2022-04-13",2500.0,2500.0,2500.0,2500.0,0],["2022-04-14",2500.0,2500.0,2500.0,2500.0,0],["2022-04-15",2500.0,2700.0,2300.0,2500.0,41800],["2022-04-18",2400.0,2400.0,2400.0,2400.0,0],["2022-04-19",2400.0,2400.0,2400.0,2400.0,0],["2022-04-20",2400.0,2400.0,2400.0,2400.0,0],["2022-04-21",2400.0,2400.0,2400.0,2400.0,0],["2022-04-22",2100.0,2300.0,2100.0,2100.0,77700],["2022-04-25",2100.0,2100.0,2100.0,2100.0,0],["2022-04-26",2100.0,2100.0,2100.0,2100.0,0],["2022-04-27",2100.0,2100.0,2100.0,2100.0,0],["2022-04-28",2100.0,2100.0,2100.0,2100.0,0],["2022-04-29",2200.0,2300.0,2100.0,2200.0,55300],["2022-05-04",2200.0,2200.0,2200.0,2200.0,0],["2022-05-05",2200.0,2200.0,2200.0,2200.0,0],["2022-05-06",2200.0,2200.0,2000.0,2100.0,8900],["2022-05-09",2100.0,2100.0,2100.0,2100.0,0],["2022-05-10",2100.0,2100.0,2100.0,2100.0,0],["2022-05-11",2100.0,2100.0,2100.0,2100.0,0],["2022-05-12",2100.0,2100.0,2100.0,2100.0,0],["2022-05-13",2100.0,2100.0,1800.0,1900.0,3600],["2022-05-16",1900.0,1900.0,1900.0,1900.0,0],["2022-05-17",1900.0,1900.0,1900.0,1900.0,0],["2022-05-18",1900.0,1900.0,1900.0,1900.0,0],["2022-05-19",1900.0,1900.0,1900.0,1900.0,0],["2022-05-20",1900.0,2000.0,1800.0,1900.0,3800],["2022-05-23",1900.0,1900.0,1900.0,1900.0,0],["2022-05-24",1900.0,1900.0,1900.0,1900.0,0],["2022-05-25",1900.0,1900.0,1900.0,1900.0,0],["2022-05-26",1900.0,1900.0,1900.0,1900.0,0],["2022-05-27",2000.0,2100.0,1800.0,2000.0,15100],["2022-05-30",1900.0,1900.0,1900.0,1900.0,0],["2022-05-31",1900.0,1900.0,1900.0,1900.0,0],["2022-06-01",1900.0,1900.0,1900.0,1900.0,0],["2022-06-02",1900.0,1900.0,1900.0,1900.0,0],["2022-06-03",2000.0,2000.0,1700.0,1800.0,24900],["2022-06-06",1800.0,1800.0,1800.0,1800.0,0],["2022-06-07",1800.0,1800.0,1800.0,1800.0,0],["2022-06-08",1800.0,1800.0,1800.0,1800.0,0],["2022-06-09",1800.0,1800.0,1800.0,1800.0,0],["2022-06-10",1700.0,1700.0,1600.0,1600.0,14000],["2022-06-13",1600.0,1600.0,1600.0,1600.0,0],["2022-06-14",1600.0,1600.0,1600.0,1600.0,0],["2022-06-15",1600.0,1600.0,1600.0,1600.0,0],["2022-06-16",1600.0,1600.0,1600.0,1600.0,0],["2022-06-17",1400.0,1400.0,1400.0,1400.0,24000],["2022-06-20",1400.0,1400.0,1400.0,1400.0,0],["2022-06-21",1400.0,1400.0,1400.0,1400.0,0],["2022-06-22",1400.0,1400.0,1400.0,1400.0,0],["2022-06-23",1400.0,1400.0,1400.0,1400.0,0],["2022-06-24",1200.0,1600.0,1200.0,1600.0,53100],["2022-06-27",1500.0,1500.0,1500.0,1500.0,0],["2022-06-28",1500.0,1500.0,1500.0,1500.0,0],["2022-06-29",1500.0,1500.0,1500.0,1500.0,0],["2022-06-30",1500.0,1500.0,1500.0,1500.0,0],["2022-07-01",1300.0,1400.0,1300.0,1300.0,23800],["2022-07-04",1300.0,1300.0,1300.0,1300.0,0],["2022-07-05",1300.0,1300.0,1300.0,1300.0,0],["2022-07-06",1300.0,1300.0,1300.0,1300.0,0],["2022-07-07",1300.0,1300.0,1300.0,1300.0,0],["2022-07-08",1200.0,1400.0,1200.0,1400.0,36400],["2022-07-11",1400.0,1400.0,1400.0,1400.0,0],["2022-07-12",1400.0,1400.0,1400.0,1400.0,0],["2022-07-13",1400.0,1400.0,1400.0,1400.0,0],["2022-07-14",1400.0,1400.0,1400.0,1400.0,0],["2022-07-15",1400.0,1500.0,1300.0,1500.0,10600],["2022-07-18",1500.0,1500.0,1500.0,1500.0,0],["2022-07-19",1500.0,1500.0,1500.0,1500.0,0],["2022-07-20",1500.0,1500.0,1500.0,1500.0,0],["2022-07-21",1500.0,1500.0,1500.0,1500.0,0],["2022-07-22",1700.0,1700.0,1600.0,1600.0,2600],["2022-07-25",1700.0,1700.0,1700.0,1700.0,0],["2022-07-26",1700.0,1700.0,1700.0,1700.0,0],["2022-07-27",1700.0,1700.0,1700.0,1700.0,0],["2022-07-28",1700.0,1700.0,1700.0,1700.0,0],["2022-07-29",1700.0,1800.0,1600.0,1800.0,22300],["2022-08-01",1700.0,1700.0,1700.0,1700.0,0],["2022-08-02",1700.0,1700.0,1700.0,1700.0,0],["2022-08-03",1700.0,1700.0,1700.0,1700.0,0],["2022-08-04",1700.0,1700.0,1700.0,1700.0,0],["2022-08-05",1800.0,1900.0,1700.0,1900.0,8400],["2022-08-08",1800.0,1800.0,1800.0,1800.0,0],["2022-08-09",1800.0,1800.0,1800.0,1800.0,0],["2022-08-10",1800.0,1800.0,1800.0,1800.0,0],["2022-08-11",1800.0,1800.0,1800.0,1800.0,0],["2022-08-12",2000.0,2000.0,1600.0,1800.0,66200],["2022-08-15",1800.0,1800.0,1800.0,1800.0,0],["2022-08-16",1800.0,1800.0,1800.0,1800.0,0],["2022-08-17",1800.0,1800.0,1800.0,1800.0,0],["2022-08-18",1800.0,1800.0,1800.0,1800.0,0],["2022-08-19",1600.0,1800.0,1600.0,1800.0,8400],["2022-08-22",1700.0,1700.0,1700.0,1700.0,0],["2022-08-23",1700.0,1700.0,1700.0,1700.0,0],["2022-08-24",1700.0,1700.0,1700.0,1700.0,0],["2022-08-25",1700.0,1700.0,1700.0,1700.0,0],["2022-08-26",1700.0,1700.0,1500.0,1700.0,27800],["2022-08-29",1600.0,1600.0,1600.0,1600.0,0],["2022-08-30",1600.0,1600.0,1600.0,1600.0,0],["2022-08-31",1600.0,1600.0,1600.0,1600.0,0],["2022-09-05",1600.0,1600.0,1600.0,1600.0,0],["2022-09-06",1600.0,1600.0,1600.0,1600.0,0],["2022-09-07",1600.0,1600.0,1600.0,1600.0,0],["2022-09-08",1600.0,1600.0,1600.0,1600.0,0],["2022-09-09",1600.0,1600.0,1400.0,1400.0,68100],["2022-09-12",1400.0,1400.0,1400.0,1400.0,0],["2022-09-13",1400.0,1400.0,1400.0,1400.0,0],["2022-09-14",1400.0,1400.0,1400.0,1400.0,0],["2022-09-15",1400.0,1400.0,1400.0,1400.0,0],["2022-09-16",1300.0,1400.0,1200.0,1300.0,10700],["2022-09-19",1300.0,1300.0,1300.0,1300.0,0],["2022-09-20",1300.0,1300.0,1300.0,1300.0,0],["2022-09-21",1300.0,1300.0,1300.0,1300.0,0],["2022-09-22",1300.0,1300.0,1300.0,1300.0,0],["2022-09-23",1200.0,1300.0,1200.0,1200.0,96600],["2022-09-26",1200.0,1200.0,1200.0,1200.0,0],["2022-09-27",1200.0,1200.0,1200.0,1200.0,0],["2022-09-28",1200.0,1200.0,1200.0,1200.0,0],["2022-09-29",1200.0,1200.0,1200.0,1200.0,0],["2022-09-30",1100.0,1200.0,1100.0,1200.0,2400],["2022-10-03",1200.0,1200.0,1200.0,1200.0,0],["2022-10-04",1200.0,1200.0,1200.0,1200.0,0],["2022-10-05",1200.0,1200.0,1200.0,1200.0,0],["2022-10-06",1200.0,1200.0,1200.0,1200.0,0],["2022-10-07",1200.0,1300.0,1100.0,1100.0,5900],["2022-10-10",1100.0,1100.0,1100.0,1100.0,0],["2022-10-11",1100.0,1100.0,1100.0,1100.0,0],["2022-10-12",1100.0,1100.0,1100.0,1100.0,0],["2022-10-13",1100.0,1100.0,1100.0,1100.0,0],["2022-10-14",1100.0,1200.0,1000.0,1000.0,47600],["2022-10-17",1000.0,1000.0,1000.0,1000.0,0],["2022-10-18",1000.0,1000.0,1000.0,1000.0,0],["2022-10-19",1000.0,1000.0,1000.0,1000.0,0],["2022-10-20",1000.0,1000.0,1000.0,1000.0,0],["2022-10-21",1000.0,1100.0,900.0,900.0,66100],["2022-10-24",900.0,900.0,900.0,900.0,0],["2022-10-25",900.0,900.0,900.0,900.0,0],["2022-10-26",900.0,900.0,900.0,900.0,0],["2022-10-27",900.0,900.0,900.0,900.0,0],["2022-10-28",900.0,1000.0,800.0,800.0,54700],["2022-10-31",800.0,800.0,800.0,800.0,0],["2022-11-01",800.0,800.0,800.0,800.0,0],["2022-11-02",800.0,800.0,800.0,800.0,0],["2022-11-03",800.0,800.0,800.0,800.0,0],["2022-11-04",700.0,900.0,700.0,900.0,32300],["2022-11-07",800.0,800.0,800.0,800.0,0],["2022-11-08",800.0,800.0,800.0,800.0,0],["2022-11-09",800.0,800.0,800.0,800.0,0],["2022-11-10",800.0,800.0,800.0,800.0,0],["2022-11-11",700.0,700.0,700.0,700.0,2100],["2022-11-14",700.0,700.0,700.0,700.0,0],["2022-11-15",700.0,700.0,700.0,700.0,0],["2022-11-16",700.0,700.0,700.0,700.0,0],["2022-11-17",700.0,700.0,700.0,700.0,0],["2022-11-18",700.0,800.0,600.0,800.0,6300],["2022-11-21",700.0,700.0,700.0,700.0,0],["2022-11-22",700.0,700.0,700.0,700.0,0],["2022-11-23",700.0,700.0,700.0,700.0,0],["2022-11-24",700.0,700.0,700.0,700.0,0],["2022-11-25",800.0,800.0,800.0,800.0,27900],["2022-11-28",800.0,800.0,800.0,800.0,0],["2022-11-29",800.0,800.0,800.0,800.0,0],["2022-11-30",800.0,800.0,800.0,800.0,0],["2022-12-01",800.0,800.0,800.0,800.0,0],["2022-12-02",900.0,900.0,800.0,900.0,72000],["2022-12-05",900.0,900.0,900.0,900.0,0],["2022-12-06",900.0,900.0,900.0,900.0,0],["2022-12-07",900.0,900.0,900.0,900.0,0],["2022-12-08",900.0,900.0,900.0,900.0,0],["2022-12-09",1000.0,1000.0,900.0,900.0,7200],["2022-12-12",1000.0,1000.0,1000.0,1000.0,0],["2022-12-13",1000.0,1000.0,1000.0,1000.0,0],["2022-12-14",1000.0,1000.0,1000.0,1000.0,0],["2022-12-15",1000.0,1000.0,1000.0,1000.0,0],["2022-12-16",1000.0,1100.0,900.0,1100.0,43300],["2022-12-19",1100.0,1100.0,1100.0,1100.0,0],["2022-12-20",1100.0,1100.0,1100.0,1100.0,0],["2022-12-21",1100.0,1100.0,1100.0,1100.0,0],["2022-12-22",1100.0,1100.0,1100.0,1100.0,0],["2022-12-23",1200.0,1200.0,1000.0,1000.0,27700],["2022-12-26",1100.0,1100.0,1100.0,1100.0,0],["2022-12-27",1100.0,1100.0,1100.0,1100.0,0],["2022-12-28",1100.0,1100.0,1100.0,1100.0,0],["2022-12-29",1100.0,1100.0,1100.0,1100.0,0],["2022-12-30",1200.0,1200.0,1000.0,1100.0,32400],["2023-01-03",1100.0,1100.0,1100.0,1100.0,0],["2023-01-04",1100.0,1100.0,1100.0,1100.0,0],["2023-01-05",1100.0,1100.0,1100.0,1100.0,0],["2023-01-06",1200.0,1200.0,1000.0,1100.0,6600],["2023-01-09",1100.0,1100.0,1100.0,1100.0,0],["2023-01-10",1100.0,1100.0,1100.0,1100.0,0],["2023-01-11",1100.0,1100.0,1100.0,1100.0,0],["2023-01-12",1100.0,1100.0,1100.0,1100.0,0],["2023-01-13",1100.0,1100.0,1000.0,1100.0,36600],["2023-01-16",1000.0,1000.0,1000.0,1000.0,0],["2023-01-17",1000.0,1000.0,1000.0,1000.0,0],["2023-01-18",1000.0,1000.0,1000.0,1000.0,0],["2023-01-19",1000.0,1000.0,1000.0,1000.0,0],["2023-01-27",1100.0,1100.0,1000.0,1000.0,7000],["2023-01-30",1000.0,1000.0,1000.0,1000.0,0],["2023-01-31",1000.0,1000.0,1000.0,1000.0,0],["2023-02-01",1000.0,1000.0,1000.0,1000.0,0],["2023-02-02",1000.0,1000.0,1000.0,1000.0,0],["2023-02-03",1100.0,1100.0,900.0,1000.0,11200],["2023-02-06",1000.0,1000.0,1000.0,1000.0,0],["2023-02-07",1000.0,1000.0,1000.0,1000.0,0],["2023-02-08",1000.0,1000.0,1000.0,1000.0,0],["2023-02-09",1000.0,1000.0,1000.0,1000.0,0],["2023-02-10",1100.0,1100.0,900.0,1000.0,1100],["2023-02-13",1000.0,1000.0,1000.0,1000.0,0],["2023-02-14",1000.0,1000.0,1000.0,1000.0,0],["2023-02-15",1000.0,1000.0,1000.0,1000.0,0],["2023-02-16",1000.0,1000.0,1000.0,1000.0,0],["2023-02-17",900.0,900.0,900.0,900.0,3700],["2023-02-20",900.0,900.0,900.0,900.0,0],["2023-02-21",900.0,900.0,900.0,900.0,0],["2023-02-22",900.0,900.0,900.0,900.0,0],["2023-02-23",900.0,900.0,900.0,900.0,0],["2023-02-24",1000.0,1000.0,800.0,800.0,8900],["2023-02-27",800.0,800.0,800.0,800.0,0],["2023-02-28",800.0,800.0,800.0,800.0,0],["2023-03-01",800.0,800.0,800.0,800.0,0],["2023-03-02",800.0,800.0,800.0,800.0,0],["2023-03-03",900.0,900.0,800.0,800.0,8800],["2023-03-06",900.0,900.0,900.0,900.0,0],["2023-03-07",900.0,900.0,900.0,900.0,0],["2023-03-08",900.0,900.0,900.0,900.0,0],["2023-03-09",900.0,900.0,900.0,900.0,0],["2023-03-10",1000.0,1000.0,900.0,900.0,15900],["2023-03-13",1000.0,1000.0,1000.0,1000.0,0],["2023-03-14",1000.0,1000.0,1000.0,1000.0,0],["2023-03-15",1000.0,1000.0,1000.0,1000.0,0],["2023-03-16",1000.0,1000.0,1000.0,1000.0,0],["2023-03-17",1000.0,1000.0,900.0,900.0,8900],["2023-03-20",900.0,900.0,900.0,900.0,0],["2023-03-21",900.0,900.0,900.0,900.0,0],["2023-03-22",900.0,900.0,900.0,900.0,0],["2023-03-23",900.0,900.0,900.0,900.0,0],["2023-03-24",1000.0,1000.0,800.0,800.0,29100],["2023-03-27",800.0,800.0,800.0,800.0,0],["2023-03-28",800.0,800.0,800.0,800.0,0],["2023-03-29",800.0,800.0,800.0,800.0,0],["2023-03-30",800.0,800.0,800.0,800.0,0],["2023-03-31",900.0,900.0,700.0,700.0,31600],["2023-04-03",700.0,700.0,700.0,700.0,0],["2023-04-04",700.0,700.0,700.0,700.0,0],["2023-04-05",700.0,700.0,700.0,700.0,0],["2023-04-06",700.0,700.0,700.0,700.0,0],["2023-04-07",800.0,800.0,600.0,700.0,178800],["2023-04-10",600.0,600.0,600.0,600.0,0],["2023-04-11",600.0,600.0,600.0,600.0,0],["2023-04-12",600.0,600.0,600.0,600.0,0],["2023-04-13",600.0,600.0,600.0,600.0,0],["2023-04-14",500.0,600.0,500.0,600.0,37500],["2023-04-17",600.0,600.0,600.0,600.0,0],["2023-04-18",600.0,600.0,600.0,600.0,0],["2023-04-19",600.0,600.0,600.0,600.0,0],["2023-04-20",600.0,600.0,600.0,600.0,0],["2023-04-21",600.0,700.0,600.0,600.0,4900],["2023-04-24",600.0,600.0,600.0,600.0,0],["2023-04-25",600.0,600.0,600.0,600.0,0],["2023-04-26",600.0,600.0,600.0,600.0,0],["2023-04-27",600.0,600.0,600.0,600.0,0],["2023-04-28",500.0,700.0,500.0,600.0,6400],["2023-05-04",600.0,600.0,600.0,600.0,0],["2023-05-05",600.0,700.0,600.0,700.0,33300],["2023-05-08",700.0,700.0,700.0,700.0,0],["2023-05-09",700.0,700.0,700.0,700.0,0],["2023-05-10",700.0,700.0,700.0,700.0,0],["2023-05-11",700.0,700.0,700.0,700.0,0],["2023-05-12",600.0,800.0,600.0,700.0,28100],["2023-05-15",700.0,700.0,700.0,700.0,0],["2023-05-16",700.0,700.0,700.0,700.0,0],["2023-05-17",700.0,700.0,700.0,700.0,0],["2023-05-18",700.0,700.0,700.0,700.0,0],["2023-05-19",600.0,800.0,600.0,700.0,7400],["2023-05-22",700.0,700.0,700.0,700.0,0],["2023-05-23",700.0,700.0,700.0,700.0,0],["2023-05-24",700.0,700.0,700.0,700.0,0],["2023-05-25",700.0,700.0,700.0,700.0,0],["2023-05-26",800.0,800.0,600.0,700.0,6200],["2023-05-29",700.0,700.0,700.0,700.0,0],["2023-05-30",700.0,700.0,700.0,700.0,0],["2023-05-31",700.0,700.0,700.0,700.0,0],["2023-06-01",700.0,700.0,700.0,700.0,0],["2023-06-02",700.0,800.0,700.0,800.0,61300],["2023-06-05",800.0,800.0,800.0,800.0,0],["2023-06-06",800.0,800.0,800.0,800.0,0],["2023-06-07",800.0,800.0,800.0,800.0,0],["2023-06-08",800.0,800.0,800.0,800.0,0],["2023-06-09",900.0,900.0,800.0,900.0,113200],["2023-06-12",900.0,900.0,900.0,900.0,0],["2023-06-13",900.0,900.0,900.0,900.0,0],["2023-06-14",900.0,900.0,900.0,900.0,0],["2023-06-15",900.0,900.0,900.0,900.0,0],["2023-06-16",1000.0,1000.0,800.0,900.0,28500],["2023-06-19",900.0,900.0,900.0,900.0,0],["2023-06-20",900.0,900.0,900.0,900.0,0],["2023-06-21",900.0,900.0,900.0,900.0,0],["2023-06-22",900.0,900.0,900.0,900.0,0],["2023-06-23",900.0,900.0,800.0,800.0,35000],["2023-06-26",800.0,800.0,800.0,800.0,0],["2023-06-27",800.0,800.0,800.0,800.0,0],["2023-06-28",800.0,800.0,800.0,800.0,0],["2023-06-29",800.0,800.0,800.0,800.0,0],["2023-06-30",800.0,800.0,700.0,700.0,133500],["2023-07-03",700.0,700.0,700.0,700.0,0],["2023-07-04",700.0,700.0,700.0,700.0,0],["2023-07-05",700.0,700.0,700.0,700.0,0],["2023-07-06",700.0,700.0,700.0,700.0,0],["2023-07-07",700.0,800.0,700.0,800.0,18500],["2023-07-10",800.0,800.0,800.0,800.0,0],["2023-07-11",800.0,800.0,800.0,800.0,0],["2023-07-12",800.0,800.0,800.0,800.0,0],["2023-07-13",800.0,800.0,800.0,800.0,0],["2023-07-14",800.0,800.0,700.0,800.0,95100],["2023-07-17",700.0,700.0,700.0,700.0,0],["2023-07-18",700.0,700.0,700.0,700.0,0],["2023-07-19",700.0,700.0,700.0,700.0,0],["2023-07-20",700.0,700.0,700.0,700.0,0],["2023-07-21",700.0,800.0,600.0,800.0,188000],["2023-07-24",800.0,800.0,800.0,800.0,0],["2023-07-25",800.0,800.0,800.0,800.0,0],["2023-07-26",800.0,800.0,800.0,800.0,0],["2023-07-27",800.0,800.0,800.0,800.0,0],["2023-07-28",700.0,800.0,700.0,700.0,96400],["2023-07-31",700.0,700.0,700.0,700.0,0],["2023-08-01",700.0,700.0,700.0,700.0,0],["2023-08-02",700.0,700.0,700.0,700.0,0],["2023-08-03",700.0,700.0,700.0,700.0,0],["2023-08-04",800.0,800.0,600.0,600.0,146100],["2023-08-07",600.0,600.0,600.0,600.0,0],["2023-08-08",600.0,600.0,600.0,600.0,0],["2023-08-09",600.0,600.0,600.0,600.0,0],["2023-08-10",600.0,600.0,600.0,600.0,0],["2023-08-11",700.0,700.0,600.0,700.0,152000],["2023-08-14",700.0,700.0,700.0,700.0,0],["2023-08-15",700.0,700.0,700.0,700.0,0],["2023-08-16",700.0,700.0,700.0,700.0,0],["2023-08-17",700.0,700.0,700.0,700.0,0],["2023-08-18",700.0,700.0,600.0,600.0,63600],["2023-08-21",600.0,600.0,600.0,600.0,0],["2023-08-22",600.0,600.0,600.0,600.0,0],["2023-08-23",600.0,600.0,600.0,600.0,0],["2023-08-24",600.0,600.0,600.0,600.0,0],["2023-08-25",700.0,700.0,600.0,700.0,123600],["2023-08-28",700.0,700.0,700.0,700.0,0],["2023-08-29",700.0,700.0,700.0,700.0,0],["2023-08-30",700.0,700.0,700.0,700.0,0],["2023-08-31",700.0,700.0,700.0,700.0,0],["2023-09-05",700.0,700.0,700.0,700.0,0],["2023-09-06",700.0,700.0,700.0,700.0,0],["2023-09-07",700.0,700.0,700.0,700.0,0],["2023-09-08",600.0,800.0,600.0,700.0,18700],["2023-09-11",700.0,700.0,700.0,700.0,0],["2023-09-12",700.0,700.0,700.0,700.0,0],["2023-09-13",700.0,700.0,700.0,700.0,0],["2023-09-14",700.0,700.0,700.0,700.0,0],["2023-09-15",600.0,700.0,600.0,700.0,13300],["2023-09-18",700.0,700.0,700.0,700.0,0],["2023-09-19",700.0,700.0,700.0,700.0,0],["2023-09-20",700.0,700.0,700.0,700.0,0],["2023-09-21",700.0,700.0,700.0,700.0,0],["2023-09-22",700.0,700.0,600.0,700.0,48100],["2023-09-25",700.0,700.0,700.0,700.0,0],["2023-09-26",700.0,700.0,700.0,700.0,0],["2023-09-27",700.0,700.0,700.0,700.0,0],["2023-09-28",700.0,700.0,700.0,700.0,0],["2023-09-29",800.0,800.0,600.0,700.0,53700],["2023-10-02",700.0,700.0,700.0,700.0,0],["2023-10-03",700.0,700.0,700.0,700.0,0],["2023-10-04",700.0,700.0,700.0,700.0,0],["2023-10-05",700.0,700.0,700.0,700.0,0],["2023-10-06",700.0,700.0,600.0,700.0,1100],["2023-10-09",700.0,700.0,700.0,700.0,0],["2023-10-10",700.0,700.0,700.0,700.0,0],["2023-10-11",700.0,700.0,700.0,700.0,0],["2023-10-12",700.0,700.0,700.0,700.0,0],["2023-10-13",700.0,700.0,600.0,700.0,15800],["2023-10-16",700.0,700.0,700.0,700.0,0],["2023-10-17",700.0,700.0,700.0,700.0,0],["2023-10-18",700.0,700.0,700.0,700.0,0],["2023-10-19",700.0,700.0,700.0,700.0,0],["2023-10-20",600.0,600.0,600.0,600.0,10000],["2023-10-23",600.0,600.0,600.0,600.0,0],["2023-10-24",600.0,600.0,600.0,600.0,0],["2023-10-25",600.0,600.0,600.0,600.0,0],["2023-10-26",600.0,600.0,600.0,600.0,0],["2023-10-27",600.0,700.0,600.0,600.0,19800],["2023-10-30",600.0,600.0,600.0,600.0,0],["2023-10-31",600.0,600.0,600.0,600.0,0],["2023-11-01",600.0,600.0,600.0,600.0,0],["2023-11-02",600.0,600.0,600.0,600.0,0],["2023-11-03",700.0,700.0,700.0,700.0,4500],["2023-11-06",700.0,700.0,700.0,700.0,0],["2023-11-07",700.0,700.0,700.0,700.0,0],["2023-11-08",700.0,700.0,700.0,700.0,0],["2023-11-09",700.0,700.0,700.0,700.0,0],["2023-11-10",700.0,800.0,700.0,700.0,40700],["2023-11-13",700.0,700.0,700.0,700.0,0],["2023-11-14",700.0,700.0,700.0,700.0,0],["2023-11-15",700.0,700.0,700.0,700.0,0],["2023-11-16",700.0,700.0,700.0,700.0,0],["2023-11-17",600.0,700.0,600.0,600.0,21400],["2023-11-20",600.0,600.0,600.0,600.0,0],["2023-11-21",600.0,600.0,600.0,600.0,0],["2023-11-22",600.0,600.0,600.0,600.0,0],["2023-11-23",600.0,600.0,600.0,600.0,0],["2023-11-24",600.0,600.0,500.0,600.0,20600],["2023-11-27",600.0,600.0,600.0,600.0,0],["2023-11-28",600.0,600.0,600.0,600.0,0],["2023-11-29",600.0,600.0,600.0,600.0,0],["2023-11-30",600.0,600.0,600.0,600.0,0],["2023-12-01",700.0,700.0,700.0,700.0,100],["2023-12-04",700.0,700.0,700.0,700.0,0],["2023-12-05",700.0,700.0,700.0,700.0,0],["2023-12-06",700.0,700.0,700.0,700.0,0],["2023-12-07",700.0,700.0,700.0,700.0,0],["2023-12-08",700.0,700.0,600.0,700.0,12200],["2023-12-11",700.0,700.0,700.0,700.0,0],["2023-12-12",700.0,700.0,700.0,700.0,0],["2023-12-13",700.0,700.0,700.0,700.0,0],["2023-12-14",700.0,700.0,700.0,700.0,0],["2023-12-15",700.0,700.0,700.0,700.0,0],["2023-12-18",700.0,700.0,700.0,700.0,0],["2023-12-19",700.0,700.0,700.0,700.0,0],["2023-12-20",700.0,700.0,700.0,700.0,0],["2023-12-21",700.0,700.0,700.0,700.0,0],["2023-12-22",700.0,700.0,700.0,700.0,400],["2023-12-25",700.0,700.0,700.0,700.0,0],["2023-12-26",700.0,700.0,700.0,700.0,0],["2023-12-27",700.0,700.0,700.0,700.0,0],["2023-12-28",700.0,700.0,700.0,700.0,0],["2023-12-29",600.0,600.0,600.0,600.0,3900],["2024-01-02",600.0,600.0,600.0,600.0,0],["2024-01-03",600.0,600.0,600.0,600.0,0],["2024-01-04",600.0,600.0,600.0,600.0,0],["2024-01-05",700.0,700.0,500.0,500.0,800],["2024-01-08",600.0,600.0,600.0,600.0,0],["2024-01-09",600.0,600.0,600.0,600.0,0],["2024-01-10",600.0,600.0,600.0,600.0,0],["2024-01-11",600.0,600.0,600.0,600.0,0],["2024-01-12",600.0,600.0,500.0,500.0,64400],["2024-01-15",600.0,600.0,600.0,600.0,0],["2024-01-16",600.0,600.0,600.0,600.0,0],["2024-01-17",600.0,600.0,600.0,600.0,0],["2024-01-18",600.0,600.0,600.0,600.0,0],["2024-01-19",600.0,700.0,600.0,700.0,1000],["2024-01-22",600.0,600.0,600.0,600.0,0],["2024-01-23",600.0,600.0,600.0,600.0,0],["2024-01-24",600.0,600.0,600.0,600.0,0],["2024-01-25",600.0,600.0,600.0,600.0,0],["2024-01-26",600.0,600.0,500.0,500.0,12500],["2024-01-29",500.0,500.0,500.0,500.0,0],["2024-01-30",500.0,500.0,500.0,500.0,0],["2024-01-31",500.0,500.0,500.0,500.0,0],["2024-02-01",500.0,500.0,500.0,500.0,0],["2024-02-02",600.0,600.0,500.0,500.0,13300],["2024-02-05",500.0,500.0,500.0,500.0,0],["2024-02-06",500.0,500.0,500.0,500.0,0],["2024-02-07",500.0,500.0,500.0,500.0,0],["2024-02-15",500.0,500.0,500.0,500.0,0],["2024-02-16",500.0,500.0,500.0,500.0,28000],["2024-02-19",500.0,500.0,500.0,500.0,0],["2024-02-20",500.0,500.0,500.0,500.0,0],["2024-02-21",500.0,500.0,500.0,500.0,0],["2024-02-22",500.0,500.0,500.0,500.0,0],["2024-02-23",500.0,600.0,500.0,600.0,110600],["2024-02-26",600.0,600.0,600.0,600.0,0],["2024-02-27",600.0,600.0,600.0,600.0,0],["2024-02-28",600.0,600.0,600.0,600.0,0],["2024-02-29",600.0,600.0,600.0,600.0,0],["2024-03-01",700.0,700.0,700.0,700.0,193800],["2024-03-04",700.0,700.0,700.0,700.0,0],["2024-03-05",700.0,700.0,700.0,700.0,0],["2024-03-06",700.0,700.0,700.0,700.0,0],["2024-03-07",700.0,700.0,700.0,700.0,0],["2024-03-08",800.0,800.0,800.0,800.0,122400],["2024-03-11",800.0,800.0,800.0,800.0,0],["2024-03-12",800.0,800.0,800.0,800.0,0],["2024-03-13",800.0,800.0,800.0,800.0,0],["2024-03-14",800.0,800.0,800.0,800.0,0],["2024-03-15",900.0,900.0,700.0,800.0,187200],["2024-03-18",800.0,800.0,800.0,800.0,0],["2024-03-19",800.0,800.0,800.0,800.0,0],["2024-03-20",800.0,800.0,800.0,800.0,0],["2024-03-21",800.0,800.0,800.0,800.0,0],["2024-03-22",700.0,900.0,700.0,900.0,10500],["2024-03-25",800.0,800.0,800.0,800.0,0],["2024-03-26",800.0,800.0,800.0,800.0,0],["2024-03-27",800.0,800.0,800.0,800.0,0],["2024-03-28",800.0,800.0,800.0,800.0,0],["2024-03-29",800.0,800.0,700.0,800.0,22200],["2024-04-01",700.0,700.0,700.0,700.0,0],["2024-04-02",700.0,700.0,700.0,700.0,0],["2024-04-03",700.0,700.0,700.0,700.0,0],["2024-04-04",700.0,700.0,700.0,700.0,0],["2024-04-05",700.0,800.0,700.0,700.0,20800],["2024-04-08",700.0,700.0,700.0,700.0,0],["2024-04-09",700.0,700.0,700.0,700.0,0],["2024-04-10",700.0,700.0,700.0,700.0,0],["2024-04-11",700.0,700.0,700.0,700.0,0],["2024-04-12",700.0,800.0,700.0,800.0,1300],["2024-04-15",700.0,700.0,700.0,700.0,0],["2024-04-16",700.0,700.0,700.0,700.0,0],["2024-04-17",700.0,700.0,700.0,700.0,0],["2024-04-19",700.0,700.0,700.0,700.0,15100],["2024-04-22",700.0,700.0,700.0,700.0,0],["2024-04-23",700.0,700.0,700.0,700.0,0],["2024-04-24",700.0,700.0,700.0,700.0,0],["2024-04-25",700.0,700.0,700.0,700.0,0],["2024-04-26",800.0,800.0,700.0,700.0,700],["2024-05-02",700.0,700.0,700.0,700.0,0],["2024-05-03",800.0,800.0,600.0,700.0,7200],["2024-05-06",600.0,600.0,600.0,600.0,0],["2024-05-07",600.0,600.0,600.0,600.0,0],["2024-05-08",600.0,600.0,600.0,600.0,0],["2024-05-09",600.0,600.0,600.0,600.0,0],["2024-05-10",700.0,700.0,600.0,600.0,10800],["2024-05-13",600.0,600.0,600.0,600.0,0],["2024-05-14",600.0,600.0,600.0,600.0,0],["2024-05-15",600.0,600.0,600.0,600.0,0],["2024-05-16",600.0,600.0,600.0,600.0,0],["2024-05-17",600.0,700.0,600.0,700.0,10700],["2024-05-20",700.0,700.0,700.0,700.0,0],["2024-05-21",700.0,700.0,700.0,700.0,0],["2024-05-22",700.0,700.0,700.0,700.0,0],["2024-05-23",700.0,700.0,700.0,700.0,0],["2024-05-24",700.0,800.0,700.0,700.0,6100],["2024-05-27",700.0,700.0,700.0,700.0,0],["2024-05-28",700.0,700.0,700.0,700.0,0],["2024-05-29",700.0,700.0,700.0,700.0,0],["2024-05-30",700.0,700.0,700.0,700.0,0],["2024-05-31",700.0,700.0,600.0,700.0,4900],["2024-06-03",700.0,700.0,700.0,700.0,0],["2024-06-04",700.0,700.0,700.0,700.0,0],["2024-06-05",700.0,700.0,700.0,700.0,0],["2024-06-06",700.0,700.0,700.0,700.0,0],["2024-06-07",700.0,800.0,700.0,700.0,23100],["2024-06-10",700.0,700.0,700.0,700.0,0],["2024-06-11",700.0,700.0,700.0,700.0,0],["2024-06-12",700.0,700.0,700.0,700.0,0],["2024-06-13",700.0,700.0,700.0,700.0,0],["2024-06-14",700.0,700.0,700.0,700.0,10200],["2024-06-17",700.0,700.0,700.0,700.0,0],["2024-06-18",700.0,700.0,700.0,700.0,0],["2024-06-19",700.0,700.0,700.0,700.0,0],["2024-06-20",700.0,700.0,700.0,700.0,0],["2024-06-21",700.0,700.0,700.0,700.0,47600],["2024-06-24",700.0,700.0,700.0,700.0,0],["2024-06-25",700.0,700.0,700.0,700.0,0],["2024-06-26",700.0,700.0,700.0,700.0,0],["2024-06-27",700.0,700.0,700.0,700.0,0],["2024-06-28",700.0,700.0,700.0,700.0,5500],["2024-07-01",700.0,700.0,700.0,700.0,0],["2024-07-02",700.0,700.0,700.0,700.0,0],["2024-07-03",700.0,700.0,700.0,700.0,0],["2024-07-04",700.0,700.0,700.0,700.0,0],["2024-07-05",700.0,700.0,600.0,700.0,64200],["2024-07-08",700.0,700.0,700.0,700.0,0],["2024-07-09",700.0,700.0,700.0,700.0,0],["2024-07-10",700.0,700.0,700.0,700.0,0],["2024-07-11",700.0,700.0,700.0,700.0,0],["2024-07-12",700.0,700.0,600.0,600.0,3600],["2024-07-15",700.0,700.0,700.0,700.0,0],["2024-07-16",700.0,700.0,700.0,700.0,0],["2024-07-17",700.0,700.0,700.0,700.0,0],["2024-07-18",700.0,700.0,700.0,700.0,0],["2024-07-19",700.0,700.0,700.0,700.0,4300],["2024-07-22",700.0,700.0,700.0,700.0,0],["2024-07-23",700.0,700.0,700.0,700.0,0],["2024-07-24",700.0,700.0,700.0,700.0,0],["2024-07-25",700.0,700.0,700.0,700.0,0],["2024-07-26",600.0,800.0,600.0,800.0,7000],["2024-07-29",700.0,700.0,700.0,700.0,0],["2024-07-30",700.0,700.0,700.0,700.0,0],["2024-07-31",700.0,700.0,700.0,700.0,0],["2024-08-01",700.0,700.0,700.0,700.0,0],["2024-08-02",700.0,700.0,600.0,700.0,11500],["2024-08-05",700.0,700.0,700.0,700.0,0],["2024-08-06",700.0,700.0,700.0,700.0,0],["2024-08-07",700.0,700.0,700.0,700.0,0],["2024-08-08",700.0,700.0,700.0,700.0,0],["2024-08-09",600.0,700.0,600.0,700.0,2300],["2024-08-12",600.0,600.0,600.0,600.0,0],["2024-08-13",600.0,600.0,600.0,600.0,0],["2024-08-14",600.0,600.0,600.0,600.0,0],["2024-08-15",600.0,600.0,600.0,600.0,0],["2024-08-16",600.0,700.0,600.0,700.0,11100],["2024-08-19",700.0,700.0,700.0,700.0,0],["2024-08-20",700.0,700.0,700.0,700.0,0],["2024-08-21",700.0,700.0,700.0,700.0,0],["2024-08-22",700.0,700.0,700.0,700.0,0],["2024-08-23",600.0,600.0,600.0,600.0,6600],["2024-08-26",600.0,600.0,600.0,600.0,0],["2024-08-27",600.0,600.0,600.0,600.0,0],["2024-08-28",600.0,600.0,600.0,600.0,0],["2024-08-29",600.0,600.0,600.0,600.0,0],["2024-08-30",700.0,700.0,600.0,600.0,1100],["2024-09-04",600.0,600.0,600.0,600.0,0],["2024-09-05",600.0,600.0,600.0,600.0,0],["2024-09-06",600.0,600.0,600.0,600.0,13400],["2024-09-09",600.0,600.0,600.0,600.0,0],["2024-09-10",600.0,600.0,600.0,600.0,0],["2024-09-11",600.0,600.0,600.0,600.0,0],["2024-09-12",600.0,600.0,600.0,600.0,0],["2024-09-13",600.0,600.0,500.0,500.0,2400],["2024-09-16",500.0,500.0,500.0,500.0,0],["2024-09-17",500.0,500.0,500.0,500.0,0],["2024-09-18",500.0,500.0,500.0,500.0,0],["2024-09-19",500.0,500.0,500.0,500.0,0],["2024-09-20",500.0,600.0,500.0,600.0,4500],["2024-09-23",600.0,600.0,600.0,600.0,0],["2024-09-24",600.0,600.0,600.0,600.0,0],["2024-09-25",600.0,600.0,600.0,600.0,0],["2024-09-26",600.0,600.0,600.0,600.0,0],["2024-09-27",500.0,600.0,500.0,500.0,9100],["2024-09-30",500.0,500.0,500.0,500.0,0],["2024-10-01",500.0,500.0,500.0,500.0,0],["2024-10-02",500.0,500.0,500.0,500.0,0],["2024-10-03",500.0,500.0,500.0,500.0,0],["2024-10-04",600.0,600.0,600.0,600.0,8200],["2024-10-07",600.0,600.0,600.0,600.0,0],["2024-10-08",600.0,600.0,600.0,600.0,0],["2024-10-09",600.0,600.0,600.0,600.0,0],["2024-10-10",600.0,600.0,600.0,600.0,0],["2024-10-11",600.0,600.0,500.0,600.0,24900],["2024-10-14",500.0,500.0,500.0,500.0,0],["2024-10-15",500.0,500.0,500.0,500.0,0],["2024-10-16",500.0,500.0,500.0,500.0,0],["2024-10-17",500.0,500.0,500.0,500.0,0],["2024-10-18",500.0,600.0,500.0,500.0,21400],["2024-10-21",600.0,600.0,600.0,600.0,0],["2024-10-22",600.0,600.0,600.0,600.0,0],["2024-10-23",600.0,600.0,600.0,600.0,0],["2024-10-24",600.0,600.0,600.0,600.0,0],["2024-10-25",500.0,600.0,500.0,500.0,10500],["2024-10-28",500.0,500.0,500.0,500.0,0],["2024-10-29",500.0,500.0,500.0,500.0,0],["2024-10-30",500.0,500.0,500.0,500.0,0],["2024-10-31",500.0,500.0,500.0,500.0,0],["2024-11-01",500.0,600.0,500.0,600.0,97500],["2024-11-04",500.0,500.0,500.0,500.0,0],["2024-11-05",500.0,500.0,500.0,500.0,0],["2024-11-06",500.0,500.0,500.0,500.0,0],["2024-11-07",500.0,500.0,500.0,500.0,0],["2024-11-08",600.0,600.0,600.0,600.0,79400],["2024-11-11",600.0,600.0,600.0,600.0,0],["2024-11-12",600.0,600.0,600.0,600.0,0],["2024-11-13",600.0,600.0,600.0,600.0,0],["2024-11-14",600.0,600.0,600.0,600.0,0],["2024-11-15",500.0,600.0,500.0,500.0,20200],["2024-11-18",500.0,500.0,500.0,500.0,0],["2024-11-19",500.0,500.0,500.0,500.0,0],["2024-11-20",500.0,500.0,500.0,500.0,0],["2024-11-21",500.0,500.0,500.0,500.0,0],["2024-11-22",500.0,500.0,500.0,500.0,21300],["2024-11-25",500.0,500.0,500.0,500.0,0],["2024-11-26",500.0,500.0,500.0,500.0,0],["2024-11-27",500.0,500.0,500.0,500.0,0],["2024-11-28",500.0,500.0,500.0,500.0,0],["2024-11-29",600.0,600.0,500.0,500.0,12400],["2024-12-02",500.0,500.0,500.0,500.0,0],["2024-12-03",500.0,500.0,500.0,500.0,0],["2024-12-04",500.0,500.0,500.0,500.0,0],["2024-12-05",500.0,500.0,500.0,500.0,0],["2024-12-06",500.0,500.0,500.0,500.0,200],["2024-12-09",500.0,500.0,500.0,500.0,0],["2024-12-10",500.0,500.0,500.0,500.0,0],["2024-12-11",500.0,500.0,500.0,500.0,0],["2024-12-12",500.0,500.0,500.0,500.0,0],["2024-12-13",500.0,500.0,500.0,500.0,6000],["2024-12-16",500.0,500.0,500.0,500.0,0],["2024-12-17",500.0,500.0,500.0,500.0,0],["2024-12-18",500.0,500.0,500.0,500.0,0],["2024-12-19",500.0,500.0,500.0,500.0,0],["2024-12-20",500.0,600.0,500.0,600.0,51400],["2024-12-23",500.0,500.0,500.0,500.0,0],["2024-12-24",500.0,500.0,500.0,500.0,0],["2024-12-25",500.0,500.0,500.0,500.0,0],["2024-12-26",500.0,500.0,500.0,500.0,0],["2024-12-27",600.0,600.0,600.0,600.0,2000],["2024-12-30",600.0,600.0,600.0,600.0,0],["2024-12-31",600.0,600.0,600.0,600.0,0],["2025-01-02",600.0,600.0,600.0,600.0,0],["2025-01-03",600.0,600.0,600.0,600.0,185500],["2025-01-06",600.0,600.0,600.0,600.0,0],["2025-01-07",600.0,600.0,600.0,600.0,0],["2025-01-08",600.0,600.0,600.0,600.0,0],["2025-01-09",600.0,600.0,600.0,600.0,0],["2025-01-10",600.0,600.0,600.0,600.0,20100],["2025-01-13",600.0,600.0,600.0,600.0,0],["2025-01-14",600.0,600.0,600.0,600.0,0],["2025-01-15",600.0,600.0,600.0,600.0,0],["2025-01-16",600.0,600.0,600.0,600.0,0],["2025-01-17",500.0,600.0,500.0,600.0,19000],["2025-01-20",600.0,600.0,600.0,600.0,0],["2025-01-21",600.0,600.0,600.0,600.0,0],["2025-01-22",600.0,600.0,600.0,600.0,0],["2025-01-23",600.0,600.0,600.0,600.0,0],["2025-01-24",500.0,500.0,500.0,500.0,4800],["2025-02-03",500.0,500.0,500.0,500.0,0],["2025-02-04",500.0,500.0,500.0,500.0,0],["2025-02-05",500.0,500.0,500.0,500.0,0],["2025-02-06",500.0,500.0,500.0,500.0,0],["2025-02-07",600.0,600.0,500.0,600.0,77300],["2025-02-10",600.0,600.0,600.0,600.0,0],["2025-02-11",600.0,600.0,600.0,600.0,0],["2025-02-12",600.0,600.0,600.0,600.0,0],["2025-02-13",600.0,600.0,600.0,600.0,0],["2025-02-14",600.0,700.0,500.0,600.0,36600],["2025-02-17",700.0,700.0,700.0,700.0,0],["2025-02-18",700.0,700.0,700.0,700.0,0],["2025-02-19",700.0,700.0,700.0,700.0,0],["2025-02-20",700.0,700.0,700.0,700.0,0],["2025-02-21",600.0,600.0,600.0,600.0,6900],["2025-02-24",600.0,600.0,600.0,600.0,0],["2025-02-25",600.0,600.0,600.0,600.0,0],["2025-02-26",600.0,600.0,600.0,600.0,0],["2025-02-27",600.0,600.0,600.0,600.0,0],["2025-02-28",600.0,700.0,500.0,700.0,253500],["2025-03-03",700.0,700.0,700.0,700.0,0],["2025-03-04",700.0,700.0,700.0,700.0,0],["2025-03-05",700.0,700.0,700.0,700.0,0],["2025-03-06",700.0,700.0,700.0,700.0,0],["2025-03-07",600.0,700.0,600.0,700.0,41100],["2025-03-10",600.0,600.0,600.0,600.0,0],["2025-03-11",600.0,600.0,600.0,600.0,0],["2025-03-12",600.0,600.0,600.0,600.0,0],["2025-03-13",600.0,600.0,600.0,600.0,0],["2025-03-14",500.0,600.0,500.0,600.0,1900],["2025-03-17",600.0,600.0,600.0,600.0,0],["2025-03-18",600.0,600.0,600.0,600.0,0],["2025-03-19",600.0,600.0,600.0,600.0,0],["2025-03-20",600.0,600.0,600.0,600.0,0],["2025-03-21",600.0,700.0,500.0,600.0,7200],["2025-03-24",600.0,600.0,600.0,600.0,0],["2025-03-25",600.0,600.0,600.0,600.0,0],["2025-03-26",600.0,600.0,600.0,600.0,0],["2025-03-27",600.0,600.0,600.0,600.0,0],["2025-03-28",700.0,700.0,500.0,600.0,900],["2025-03-31",700.0,700.0,700.0,700.0,0],["2025-04-01",700.0,700.0,700.0,700.0,0],["2025-04-02",700.0,700.0,700.0,700.0,0],["2025-04-03",700.0,700.0,700.0,700.0,0],["2025-04-04",700.0,700.0,600.0,600.0,1300],["2025-04-08",600.0,600.0,600.0,600.0,0],["2025-04-09",600.0,600.0,600.0,600.0,0],["2025-04-10",600.0,600.0,600.0,600.0,0],["2025-04-11",500.0,600.0,500.0,600.0,167100],["2025-04-14",500.0,500.0,500.0,500.0,0],["2025-04-15",500.0,500.0,500.0,500.0,0],["2025-04-16",500.0,500.0,500.0,500.0,0],["2025-04-17",500.0,500.0,500.0,500.0,0],["2025-04-18",600.0,600.0,500.0,600.0,150900],["2025-04-21",500.0,500.0,500.0,500.0,0],["2025-04-22",500.0,500.0,500.0,500.0,0],["2025-04-23",500.0,500.0,500.0,500.0,0],["2025-04-24",500.0,500.0,500.0,500.0,0],["2025-04-25",500.0,600.0,400.0,600.0,53800],["2025-04-28",500.0,500.0,500.0,500.0,0],["2025-04-29",500.0,500.0,500.0,500.0,0],["2025-05-05",500.0,500.0,500.0,500.0,0],["2025-05-06",500.0,500.0,500.0,500.0,0],["2025-05-07",500.0,500.0,500.0,500.0,0],["2025-05-08",500.0,500.0,500.0,500.0,0],["2025-05-09",600.0,600.0,400.0,500.0,57400],["2025-05-12",500.0,500.0,500.0,500.0,0],["2025-05-13",500.0,500.0,500.0,500.0,0],["2025-05-14",500.0,500.0,500.0,500.0,0],["2025-05-15",500.0,500.0,500.0,500.0,0],["2025-05-16",600.0,600.0,500.0,600.0,376600],["2025-05-19",600.0,600.0,600.0,600.0,0],["2025-05-20",600.0,600.0,600.0,600.0,0],["2025-05-21",600.0,600.0,600.0,600.0,0],["2025-05-22",600.0,600.0,600.0,600.0,0],["2025-05-23",600.0,700.0,500.0,600.0,52800],["2025-05-26",600.0,600.0,600.0,600.0,0],["2025-05-27",600.0,600.0,600.0,600.0,0],["2025-05-28",600.0,600.0,600.0,600.0,0],["2025-05-29",600.0,600.0,600.0,600.0,0],["2025-05-30",600.0,600.0,500.0,600.0,11900],["2025-06-02",500.0,500.0,500.0,500.0,0],["2025-06-03",500.0,500.0,500.0,500.0,0],["2025-06-04",500.0,500.0,500.0,500.0,0],["2025-06-05",500.0,500.0,500.0,500.0,0],["2025-06-06",500.0,600.0,500.0,600.0,9700],["2025-06-09",500.0,500.0,500.0,500.0,0],["2025-06-10",500.0,500.0,500.0,500.0,0],["2025-06-11",500.0,500.0,500.0,500.0,0],["2025-06-12",500.0,500.0,500.0,500.0,0],["2025-06-13",500.0,600.0,500.0,600.0,3700],["2025-06-16",500.0,500.0,500.0,500.0,0],["2025-06-17",500.0,500.0,500.0,500.0,0],["2025-06-18",500.0,500.0,500.0,500.0,0],["2025-06-19",500.0,500.0,500.0,500.0,0],["2025-06-20",600.0,600.0,500.0,600.0,48600],["2025-06-23",500.0,500.0,500.0,500.0,0],["2025-06-24",500.0,500.0,500.0,500.0,0],["2025-06-25",500.0,500.0,500.0,500.0,0],["2025-06-26",500.0,500.0,500.0,500.0,0],["2025-06-27",500.0,500.0,500.0,500.0,8800],["2025-06-30",500.0,500.0,500.0,500.0,0],["2025-07-01",500.0,500.0,500.0,500.0,0],["2025-07-02",500.0,500.0,500.0,500.0,0],["2025-07-03",500.0,500.0,500.0,500.0,0],["2025-07-04",500.0,500.0,500.0,500.0,100],["2025-07-07",500.0,500.0,500.0,500.0,0],["2025-07-08",500.0,500.0,500.0,500.0,0],["2025-07-09",500.0,500.0,500.0,500.0,0],["2025-07-10",500.0,500.0,500.0,500.0,0],["2025-07-11",500.0,500.0,500.0,500.0,2400],["2025-07-14",500.0,500.0,500.0,500.0,0],["2025-07-15",500.0,500.0,500.0,500.0,0],["2025-07-16",500.0,500.0,500.0,500.0,0],["2025-07-17",500.0,500.0,500.0,500.0,0],["2025-07-18",600.0,600.0,600.0,600.0,38300],["2025-07-21",600.0,600.0,600.0,600.0,0],["2025-07-22",600.0,600.0,600.0,600.0,0],["2025-07-23",600.0,600.0,600.0,600.0,0],["2025-07-24",600.0,600.0,600.0,600.0,0],["2025-07-25",600.0,700.0,600.0,700.0,280100],["2025-07-28",700.0,700.0,700.0,700.0,0],["2025-07-29",700.0,700.0,700.0,700.0,0],["2025-07-30",700.0,700.0,700.0,700.0,0],["2025-07-31",700.0,700.0,700.0,700.0,0],["2025-08-01",700.0,700.0,600.0,600.0,21400],["2025-08-04",600.0,600.0,600.0,600.0,0],["2025-08-05",600.0,600.0,600.0,600.0,0],["2025-08-06",600.0,600.0,600.0,600.0,0],["2025-08-07",600.0,600.0,600.0,600.0,0],["2025-08-08",600.0,700.0,600.0,700.0,35100],["2025-08-11",700.0,700.0,700.0,700.0,0],["2025-08-12",700.0,700.0,700.0,700.0,0],["2025-08-13",700.0,700.0,700.0,700.0,0],["2025-08-14",700.0,700.0,700.0,700.0,0],["2025-08-15",600.0,700.0,600.0,600.0,37300],["2025-08-18",600.0,600.0,600.0,600.0,0],["2025-08-19",600.0,600.0,600.0,600.0,0],["2025-08-20",600.0,600.0,600.0,600.0,0],["2025-08-21",600.0,600.0,600.0,600.0,0],["2025-08-22",700.0,700.0,500.0,500.0,8900],["2025-08-25",600.0,600.0,600.0,600.0,0],["2025-08-26",600.0,600.0,600.0,600.0,0],["2025-08-27",600.0,600.0,600.0,600.0,0],["2025-08-28",600.0,600.0,600.0,600.0,0],["2025-08-29",500.0,700.0,500.0,700.0,7000],["2025-09-03",600.0,600.0,600.0,600.0,0],["2025-09-04",600.0,600.0,600.0,600.0,0],["2025-09-05",500.0,600.0,500.0,600.0,51200],["2025-09-08",600.0,600.0,600.0,600.0,0],["2025-09-09",600.0,600.0,600.0,600.0,0],["2025-09-10",600.0,600.0,600.0,600.0,0],["2025-09-11",600.0,600.0,600.0,600.0,0],["2025-09-12",700.0,700.0,600.0,600.0,6900],["2025-09-15",600.0,600.0,600.0,600.0,0],["2025-09-16",600.0,600.0,600.0,600.0,0],["2025-09-17",600.0,600.0,600.0,600.0,0],["2025-09-18",600.0,600.0,600.0,600.0,0],["2025-09-19",600.0,600.0,600.0,600.0,500],["2025-09-22",600.0,600.0,600.0,600.0,0],["2025-09-23",600.0,600.0,600.0,600.0,0],["2025-09-24",600.0,600.0,600.0,600.0,0],["2025-09-25",600.0,600.0,600.0,600.0,0],["2025-09-26",500.0,600.0,500.0,600.0,2100],["2025-09-29",600.0,600.0,600.0,600.0,0],["2025-09-30",600.0,600.0,600.0,600.0,0],["2025-10-01",600.0,600.0,600.0,600.0,0],["2025-10-02",600.0,600.0,600.0,600.0,0],["2025-10-03",500.0,600.0,500.0,600.0,24100],["2025-10-06",500.0,500.0,500.0,500.0,0],["2025-10-07",500.0,500.0,500.0,500.0,0],["2025-10-08",500.0,500.0,500.0,500.0,0],["2025-10-09",500.0,500.0,500.0,500.0,0],["2025-10-10",500.0,600.0,500.0,500.0,3400],["2025-10-13",500.0,500.0,500.0,500.0,0],["2025-10-14",500.0,500.0,500.0,500.0,0],["2025-10-15",500.0,500.0,500.0,500.0,0],["2025-10-16",500.0,500.0,500.0,500.0,0],["2025-10-17",500.0,500.0,500.0,500.0,5400],["2025-10-20",500.0,500.0,500.0,500.0,0],["2025-10-21",500.0,500.0,500.0,500.0,0],["2025-10-22",500.0,500.0,500.0,500.0,0],["2025-10-23",500.0,500.0,500.0,500.0,0],["2025-10-24",600.0,600.0,500.0,500.0,9600],["2025-10-27",500.0,500.0,500.0,500.0,0],["2025-10-28",500.0,500.0,500.0,500.0,0],["2025-10-29",500.0,500.0,500.0,500.0,0],["2025-10-30",500.0,500.0,500.0,500.0,0],["2025-10-31",600.0,600.0,500.0,500.0,8800],["2025-11-03",500.0,500.0,500.0,500.0,0],["2025-11-04",500.0,500.0,500.0,500.0,0],["2025-11-05",500.0,500.0,500.0,500.0,0],["2025-11-06",500.0,500.0,500.0,500.0,0],["2025-11-07",500.0,500.0,500.0,500.0,3300],["2025-11-10",500.0,500.0,500.0,500.0,0],["2025-11-11",500.0,500.0,500.0,500.0,0],["2025-11-12",500.0,500.0,500.0,500.0,0],["2025-11-13",500.0,500.0,500.0,500.0,0],["2025-11-14",500.0,600.0,500.0,600.0,3700],["2025-11-17",500.0,500.0,500.0,500.0,0],["2025-11-18",500.0,500.0,500.0,500.0,0],["2025-11-19",500.0,500.0,500.0,500.0,0],["2025-11-20",500.0,500.0,500.0,500.0,0],["2025-11-21",600.0,600.0,500.0,600.0,80700],["2025-11-24",600.0,600.0,600.0,600.0,0],["2025-11-25",600.0,600.0,600.0,600.0,0],["2025-11-26",600.0,600.0,600.0,600.0,0],["2025-11-27",600.0,600.0,600.0,600.0,0],["2025-11-28",700.0,700.0,700.0,700.0,377400],["2025-12-01",700.0,700.0,700.0,700.0,0],["2025-12-02",700.0,700.0,700.0,700.0,0],["2025-12-03",700.0,700.0,700.0,700.0,0],["2025-12-04",700.0,700.0,700.0,700.0,0],["2025-12-05",800.0,800.0,800.0,800.0,156300],["2025-12-08",800.0,800.0,800.0,800.0,0],["2025-12-09",800.0,800.0,800.0,800.0,0],["2025-12-10",800.0,800.0,800.0,800.0,0],["2025-12-11",800.0,800.0,800.0,800.0,0],["2025-12-12",900.0,900.0,900.0,900.0,264400],["2025-12-15",900.0,900.0,900.0,900.0,0],["2025-12-16",900.0,900.0,900.0,900.0,0],["2025-12-17",900.0,900.0,900.0,900.0,0],["2025-12-18",900.0,900.0,900.0,900.0,0],["2025-12-19",1000.0,1000.0,800.0,800.0,37400],["2025-12-22",1000.0,1000.0,1000.0,1000.0,0],["2025-12-23",1000.0,1000.0,1000.0,1000.0,0],["2025-12-24",1000.0,1000.0,1000.0,1000.0,0],["2025-12-25",1000.0,1000.0,1000.0,1000.0,0],["2025-12-26",900.0,900.0,900.0,900.0,3300],["2025-12-29",900.0,900.0,900.0,900.0,0],["2025-12-30",900.0,900.0,900.0,900.0,0],["2025-12-31",900.0,900.0,900.0,900.0,0],["2026-01-05",900.0,900.0,900.0,900.0,0],["2026-01-06",900.0,900.0,900.0,900.0,0],["2026-01-07",900.0,900.0,900.0,900.0,0],["2026-01-08",900.0,900.0,900.0,900.0,0],["2026-01-09",800.0,800.0,800.0,800.0,500],["2026-01-12",800.0,800.0,800.0,800.0,0],["2026-01-13",800.0,800.0,800.0,800.0,0],["2026-01-14",800.0,800.0,800.0,800.0,0],["2026-01-15",800.0,800.0,800.0,800.0,0],["2026-01-16",700.0,800.0,700.0,800.0,35400],["2026-01-19",700.0,700.0,700.0,700.0,0],["2026-01-20",700.0,700.0,700.0,700.0,0],["2026-01-21",700.0,700.0,700.0,700.0,0],["2026-01-22",700.0,700.0,700.0,700.0,0],["2026-01-23",800.0,800.0,700.0,700.0,63800],["2026-01-26",700.0,700.0,700.0,700.0,0],["2026-01-27",700.0,700.0,700.0,700.0,0],["2026-01-28",700.0,700.0,700.0,700.0,0],["2026-01-29",700.0,700.0,700.0,700.0,0],["2026-01-30",600.0,700.0,600.0,600.0,72200],["2026-02-02",600.0,600.0,600.0,600.0,0],["2026-02-03",600.0,600.0,600.0,600.0,0],["2026-02-04",600.0,600.0,600.0,600.0,0],["2026-02-05",600.0,600.0,600.0,600.0,0],["2026-02-06",500.0,700.0,500.0,700.0,32800],["2026-02-09",600.0,600.0,600.0,600.0,0],["2026-02-10",600.0,600.0,600.0,600.0,0],["2026-02-11",600.0,600.0,600.0,600.0,0],["2026-02-12",600.0,600.0,600.0,600.0,0],["2026-02-13",600.0,700.0,600.0,700.0,6800],["2026-02-23",600.0,600.0,600.0,600.0,0],["2026-02-24",600.0,600.0,600.0,600.0,0],["2026-02-25",600.0,600.0,600.0,600.0,0],["2026-02-26",600.0,600.0,600.0,600.0,0],["2026-02-27",700.0,700.0,600.0,600.0,174600],["2026-03-02",600.0,600.0,600.0,600.0,0],["2026-03-03",600.0,600.0,600.0,600.0,0],["2026-03-04",600.0,600.0,600.0,600.0,0],["2026-03-05",600.0,600.0,600.0,600.0,0],["2026-03-06",600.0,600.0,500.0,500.0,20500],["2026-03-09",500.0,500.0,500.0,500.0,0],["2026-03-10",500.0,500.0,500.0,500.0,0],["2026-03-11",500.0,500.0,500.0,500.0,0],["2026-03-12",500.0,500.0,500.0,500.0,0],["2026-03-13",500.0,600.0,500.0,600.0,16500],["2026-03-16",600.0,600.0,600.0,600.0,0],["2026-03-17",600.0,600.0,600.0,600.0,0],["2026-03-18",600.0,600.0,600.0,600.0,0],["2026-03-19",600.0,600.0,600.0,600.0,0],["2026-03-20",500.0,600.0,500.0,500.0,34800],["2026-03-23",500.0,500.0,500.0,500.0,0],["2026-03-24",500.0,500.0,500.0,500.0,0],["2026-03-25",500.0,500.0,500.0,500.0,0],["2026-03-26",500.0,500.0,500.0,500.0,0],["2026-03-27",400.0,600.0,400.0,600.0,16000],["2026-03-30",500.0,500.0,500.0,500.0,0],["2026-03-31",500.0,500.0,500.0,500.0,0],["2026-04-01",500.0,500.0,500.0,500.0,0],["2026-04-02",500.0,500.0,500.0,500.0,0],["2026-04-03",500.0,500.0,500.0,500.0,26000],["2026-04-06",500.0,500.0,500.0,500.0,0],["2026-04-07",500.0,500.0,500.0,500.0,0],["2026-04-08",500.0,500.0,500.0,500.0,0],["2026-04-09",500.0,500.0,500.0,500.0,0],["2026-04-10",500.0,500.0,500.0,500.0,97600],["2026-04-13",500.0,500.0,500.0,500.0,0],["2026-04-14",500.0,500.0,500.0,500.0,0],["2026-04-15",500.0,500.0,500.0,500.0,0],["2026-04-16",500.0,500.0,500.0,500.0,0],["2026-04-17",500.0,600.0,500.0,600.0,24500],["2026-04-20",600.0,600.0,600.0,600.0,0],["2026-04-21",600.0,600.0,600.0,600.0,0],["2026-04-22",600.0,600.0,600.0,600.0,0],["2026-04-23",600.0,600.0,600.0,600.0,0],["2026-04-24",600.0,600.0,600.0,600.0,2000],["2026-04-28",600.0,600.0,600.0,600.0,0],["2026-04-29",600.0,600.0,600.0,600.0,0],["2026-05-04",600.0,600.0,600.0,600.0,0],["2026-05-05",600.0,600.0,600.0,600.0,0],["2026-05-06",600.0,600.0,600.0,600.0,0],["2026-05-07",600.0,600.0,600.0,600.0,0],["2026-05-08",500.0,600.0,500.0,600.0,54500],["2026-05-11",500.0,500.0,500.0,500.0,0],["2026-05-12",500.0,500.0,500.0,500.0,0],["2026-05-13",500.0,500.0,500.0,500.0,0],["2026-05-14",500.0,500.0,500.0,500.0,0],["2026-05-15",600.0,600.0,500.0,500.0,52800],["2026-05-18",600.0,600.0,600.0,600.0,0],["2026-05-19",600.0,600.0,600.0,600.0,0],["2026-05-20",600.0,600.0,600.0,600.0,0],["2026-05-21",600.0,600.0,600.0,600.0,0],["2026-05-22",500.0,600.0,500.0,600.0,12000],["2026-05-25",500.0,500.0,500.0,500.0,0],["2026-05-26",500.0,500.0,500.0,500.0,0],["2026-05-27",500.0,500.0,500.0,500.0,0],["2026-05-28",500.0,500.0,500.0,500.0,0],["2026-05-29",500.0,500.0,500.0,500.0,600],["2026-06-01",500.0,500.0,500.0,500.0,0],["2026-06-02",500.0,500.0,500.0,500.0,0],["2026-06-03",500.0,500.0,500.0,500.0,0],["2026-06-04",500.0,500.0,500.0,500.0,0],["2026-06-05",600.0,600.0,600.0,600.0,212600],["2026-06-08",600.0,600.0,600.0,600.0,0],["2026-06-09",600.0,600.0,600.0,600.0,0],["2026-06-10",600.0,600.0,600.0,600.0,0],["2026-06-11",600.0,600.0,600.0,600.0,0],["2026-06-12",600.0,700.0,500.0,700.0,64900],["2026-06-15",700.0,700.0,700.0,700.0,0],["2026-06-16",700.0,700.0,700.0,700.0,0],["2026-06-17",700.0,700.0,700.0,700.0,0],["2026-06-18",700.0,700.0,700.0,700.0,0],["2026-06-19",700.0,700.0,600.0,600.0,33600],["2026-06-22",600.0,600.0,600.0,600.0,0],["2026-06-23",600.0,600.0,600.0,600.0,0],["2026-06-24",600.0,600.0,600.0,600.0,0],["2026-06-25",600.0,600.0,600.0,600.0,0],["2026-06-26",600.0,600.0,500.0,500.0,15500],["2026-06-29",500.0,500.0,500.0,500.0,0],["2026-06-30",500.0,500.0,500.0,500.0,0],["2026-07-01",500.0,500.0,500.0,500.0,0],["2026-07-02",500.0,500.0,500.0,500.0,0],["2026-07-03",500.0,600.0,500.0,600.0,12400],["2026-07-06",600.0,600.0,600.0,600.0,0],["2026-07-07",600.0,600.0,600.0,600.0,0],["2026-07-08",600.0,600.0,600.0,600.0,0],["2026-07-09",600.0,600.0,600.0,600.0,0],["2026-07-10",600.0,600.0,500.0,500.0,125000],["2026-07-13",500.0,500.0,500.0,500.0,0],["2026-07-14",500.0,500.0,500.0,500.0,0],["2026-07-15",500.0,500.0,500.0,500.0,0],["2026-07-16",500.0,500.0,500.0,500.0,0],["2026-07-17",600.0,600.0,500.0,500.0,10800],["2026-07-20",500.0,500.0,500.0,500.0,0],["2026-07-21",500.0,500.0,500.0,500.0,0],["2026-07-22",500.0,500.0,500.0,500.0,0],["2026-07-23",500.0,500.0,500.0,500.0,0],["2026-07-24",500.0,500.0,500.0,500.0,400],["2026-07-27",500.0,500.0,500.0,500.0,0],["2026-07-28",500.0,500.0,500.0,500.0,0],["2026-07-29",500.0,500.0,500.0,500.0,0],["2026-07-30",500.0,500.0,500.0,500.0,0],["2026-07-31",600.0,600.0,400.0,400.0,1300],["2026-08-03",400.0,400.0,400.0,400.0,0],["2026-08-04",400.0,400.0,400.0,400.0,0],["2026-08-05",400.0,400.0,400.0,400.0,0],["2026-08-06",400.0,400.0,400.0,400.0,0],["2026-08-07",400.0,500.0,400.0,500.0,28100],["2026-08-10",500.0,500.0,500.0,500.0,0],["2026-08-11",500.0,500.0,500.0,500.0,0],["2026-08-12",500.0,500.0,500.0,500.0,0],["2026-08-13",500.0,500.0,500.0,500.0,0],["2026-08-14",400.0,500.0,400.0,500.0,17600],["2026-08-17",400.0,400.0,400.0,400.0,0],["2026-08-18",400.0,400.0,400.0,400.0,0],["2026-08-19",400.0,400.0,400.0,400.0,0],["2026-08-20",400.0,400.0,400.0,400.0,0],["2026-08-21",500.0,500.0,400.0,400.0,7000],["2026-08-24",400.0,400.0,400.0,400.0,0],["2026-08-25",400.0,400.0,400.0,400.0,0],["2026-08-26",400.0,400.0,400.0,400.0,0],["2026-08-27",400.0,400.0,400.0,400.0,0],["2026-08-28",400.0,500.0,400.0,500.0,19000],["2026-09-03",400.0,400.0,400.0,400.0,0],["2026-09-04",500.0,500.0,400.0,400.0,300],["2026-09-07",400.0,400.0,400.0,400.0,0],["2026-09-08",400.0,400.0,400.0,400.0,0],["2026-09-09",400.0,400.0,400.0,400.0,0],["2026-09-10",400.0,400.0,400.0,400.0,0],["2026-09-11",400.0,400.0,400.0,400.0,10600],["2026-09-14",400.0,400.0,400.0,400.0,0],["2026-09-15",400.0,400.0,400.0,400.0,0],["2026-09-16",400.0,400.0,400.0,400.0,0],["2026-09-17",400.0,400.0,400.0,400.0,0],["2026-09-18",500.0,500.0,400.0,400.0,5100],["2026-09-21",400.0,400.0,400.0,400.0,0],["2026-09-22",400.0,400.0,400.0,400.0,0],["2026-09-23",400.0,400.0,400.0,400.0,0],["2026-09-24",400.0,400.0,400.0,400.0,0],["2026-09-25",400.0,500.0,400.0,500.0,13800],["2026-09-28",400.0,400.0,400.0,400.0,0],["2026-09-29",400.0,400.0,400.0,400.0,0],["2026-09-30",400.0,400.0,400.0,400.0,0],["2026-10-01",400.0,400.0,400.0,400.0,0],["2026-10-02",400.0,400.0,300.0,400.0,8200],["2026-10-05",400.0,400.0,400.0,400.0,0],["2026-10-06",400.0,400.0,400.0,400.0,0],["2026-10-07",400.0,400.0,400.0,400.0,0],["2026-10-08",400.0,400.0,400.0,400.0,0],["2026-10-09",400.0,400.0,400.0,400.0,5300],["2026-10-12",400.0,400.0,400.0,400.0,0]]}