{"sym":"ILC","index":false,"bars":[["2005-12-26",12000.0,12000.0,12000.0,12000.0,0],["2005-12-28",12000.0,12000.0,12000.0,12000.0,100],["2005-12-30",12000.0,12000.0,12000.0,12000.0,0],["2006-01-04",12000.0,12000.0,12000.0,12000.0,0],["2006-01-06",12000.0,12000.0,12000.0,12000.0,0],["2006-01-09",12000.0,12000.0,12000.0,12000.0,0],["2006-01-11",12000.0,12000.0,12000.0,12000.0,0],["2006-01-13",13200.0,13200.0,13200.0,13200.0,100],["2006-01-16",13200.0,13200.0,13200.0,13200.0,0],["2006-01-18",13200.0,13200.0,13200.0,13200.0,0],["2006-01-20",13200.0,13200.0,13200.0,13200.0,0],["2006-01-23",13200.0,13200.0,13200.0,13200.0,0],["2006-01-25",13200.0,13200.0,13200.0,13200.0,0],["2006-01-27",13200.0,13200.0,13200.0,13200.0,0],["2006-02-06",13200.0,13200.0,13200.0,13200.0,0],["2006-02-08",13200.0,13200.0,13200.0,13200.0,0],["2006-02-10",13200.0,13200.0,13200.0,13200.0,0],["2006-02-13",13200.0,13200.0,13200.0,13200.0,0],["2006-02-15",13200.0,13200.0,13200.0,13200.0,0],["2006-02-17",13200.0,13200.0,13200.0,13200.0,0],["2006-02-20",13200.0,13200.0,13200.0,13200.0,0],["2006-02-22",13200.0,13200.0,13200.0,13200.0,0],["2006-02-24",13200.0,13200.0,13200.0,13200.0,0],["2006-02-27",13200.0,13200.0,13200.0,13200.0,0],["2006-03-01",14466.67,14466.67,14466.67,14466.67,400],["2006-03-03",14466.67,14466.67,14466.67,14466.67,0],["2006-03-06",14466.67,14466.67,14466.67,14466.67,0],["2006-03-08",14466.67,14466.67,14466.67,14466.67,0],["2006-03-10",14466.67,14466.67,14466.67,14466.67,0],["2006-03-13",15866.67,15866.67,15866.67,15866.67,400],["2006-03-15",15866.67,15866.67,15866.67,15866.67,0],["2006-03-17",15866.67,15866.67,15866.67,15866.67,0],["2006-03-20",15866.67,15866.67,15866.67,15866.67,0],["2006-03-22",15866.67,15866.67,15866.67,15866.67,0],["2006-03-24",15400.0,15400.0,15400.0,15400.0,0],["2006-03-27",15400.0,15400.0,15400.0,15400.0,0],["2006-03-29",15400.0,15400.0,15400.0,15400.0,0],["2006-03-31",15400.0,15400.0,15400.0,15400.0,0],["2006-04-01",12000.0,12000.0,12000.0,12000.0,0],["2006-04-03",15400.0,15400.0,15400.0,15400.0,0],["2006-04-05",15400.0,15400.0,15400.0,15400.0,0],["2006-04-07",15400.0,15400.0,15400.0,15400.0,0],["2006-04-10",15400.0,15400.0,15400.0,15400.0,0],["2006-04-12",15400.0,15400.0,15400.0,15400.0,0],["2006-04-14",15400.0,15400.0,15400.0,15400.0,0],["2006-04-17",15400.0,15400.0,15400.0,15400.0,0],["2006-04-19",15400.0,15400.0,15400.0,15400.0,0],["2006-04-21",15400.0,15400.0,15400.0,15400.0,0],["2006-04-24",15400.0,15400.0,15400.0,15400.0,0],["2006-04-26",15400.0,15400.0,15400.0,15400.0,0],["2006-04-28",15400.0,15400.0,15400.0,15400.0,0],["2006-05-03",15400.0,15400.0,15400.0,15400.0,0],["2006-05-05",15400.0,15400.0,15400.0,15400.0,0],["2006-05-08",16933.33,16933.33,16933.33,16933.33,100],["2006-05-10",18600.0,18600.0,18600.0,18600.0,500],["2006-05-12",18600.0,18600.0,18600.0,18600.0,0],["2006-05-15",18600.0,18600.0,18600.0,18600.0,0],["2006-05-17",20400.0,20400.0,20400.0,20400.0,100],["2006-05-19",20400.0,20400.0,20400.0,20400.0,0],["2006-05-22",20400.0,20400.0,20400.0,20400.0,0],["2006-05-24",20400.0,20400.0,20400.0,20400.0,0],["2006-05-26",20400.0,20400.0,20400.0,20400.0,0],["2006-05-29",20400.0,20400.0,20400.0,20400.0,0],["2006-05-31",20400.0,20400.0,20400.0,20400.0,0],["2006-06-01",20400.0,20400.0,20400.0,20400.0,0],["2006-06-02",22400.0,22400.0,22400.0,22400.0,100],["2006-06-05",22400.0,22400.0,22400.0,22400.0,0],["2006-06-06",22400.0,22400.0,22400.0,22400.0,0],["2006-06-07",22400.0,22400.0,22400.0,22400.0,0],["2006-06-08",22400.0,22400.0,22400.0,22400.0,0],["2006-06-09",22400.0,22400.0,22400.0,22400.0,0],["2006-06-12",22400.0,22400.0,22400.0,22400.0,0],["2006-06-13",22400.0,22400.0,22400.0,22400.0,0],["2006-06-14",22400.0,22400.0,22400.0,22400.0,0],["2006-06-15",22400.0,22400.0,22400.0,22400.0,0],["2006-06-16",22400.0,22400.0,22400.0,22400.0,0],["2006-06-19",22400.0,22400.0,22400.0,22400.0,0],["2006-06-20",22400.0,22400.0,22400.0,22400.0,0],["2006-06-21",22400.0,22400.0,22400.0,22400.0,0],["2006-06-22",22400.0,22400.0,22400.0,22400.0,0],["2006-06-23",22400.0,22400.0,22400.0,22400.0,0],["2006-06-26",22400.0,22400.0,22400.0,22400.0,0],["2006-06-27",22400.0,22400.0,22400.0,22400.0,0],["2006-06-28",22400.0,22400.0,22400.0,22400.0,0],["2006-06-29",22400.0,22400.0,22400.0,22400.0,0],["2006-06-30",22400.0,22400.0,22400.0,22400.0,0],["2006-07-03",22400.0,22400.0,22400.0,22400.0,0],["2006-07-04",22400.0,22400.0,22400.0,22400.0,0],["2006-07-05",22400.0,22400.0,22400.0,22400.0,0],["2006-07-06",22400.0,22400.0,22400.0,22400.0,0],["2006-07-07",22400.0,22400.0,22400.0,22400.0,0],["2006-07-10",22400.0,22400.0,22400.0,22400.0,0],["2006-07-11",22400.0,22400.0,22400.0,22400.0,0],["2006-07-12",22400.0,22400.0,22400.0,22400.0,0],["2006-07-13",22400.0,22400.0,22400.0,22400.0,0],["2006-07-14",22400.0,22400.0,22400.0,22400.0,0],["2006-07-17",22400.0,22400.0,22400.0,22400.0,0],["2006-07-18",22400.0,22400.0,22400.0,22400.0,0],["2006-07-19",24600.0,24600.0,24600.0,24600.0,100],["2006-07-20",27000.0,27000.0,27000.0,27000.0,100],["2006-07-21",27000.0,27000.0,27000.0,27000.0,0],["2006-07-24",27000.0,27000.0,27000.0,27000.0,0],["2006-07-25",27000.0,27000.0,27000.0,27000.0,0],["2006-07-26",27000.0,27000.0,27000.0,27000.0,0],["2006-07-27",27000.0,27000.0,27000.0,27000.0,0],["2006-07-28",27000.0,27000.0,27000.0,27000.0,0],["2006-07-31",27000.0,27000.0,27000.0,27000.0,0],["2006-08-01",27000.0,27000.0,27000.0,27000.0,0],["2006-08-02",27000.0,27000.0,27000.0,27000.0,0],["2006-08-03",27000.0,27000.0,27000.0,27000.0,0],["2006-08-04",24333.33,24333.33,24333.33,24333.33,300],["2006-08-07",24333.33,24333.33,24333.33,24333.33,0],["2006-08-08",24333.33,24333.33,24333.33,24333.33,0],["2006-08-09",21933.33,26733.33,21933.33,24333.33,200],["2006-08-10",24333.33,24333.33,24333.33,24333.33,0],["2006-08-11",24333.33,24333.33,24333.33,24333.33,0],["2006-08-14",24333.33,24333.33,24333.33,24333.33,0],["2006-08-15",24333.33,24333.33,24333.33,24333.33,0],["2006-08-16",24333.33,24333.33,24333.33,24333.33,0],["2006-08-17",24333.33,24333.33,24333.33,24333.33,0],["2006-08-18",24333.33,24333.33,24333.33,24333.33,0],["2006-08-21",24333.33,24333.33,24333.33,24333.33,0],["2006-08-22",24333.33,24333.33,24333.33,24333.33,0],["2006-08-23",24333.33,24333.33,24333.33,24333.33,0],["2006-08-24",24333.33,24333.33,24333.33,24333.33,0],["2006-08-25",24333.33,24333.33,24333.33,24333.33,0],["2006-08-28",24333.33,24333.33,24333.33,24333.33,0],["2006-08-29",24333.33,24333.33,24333.33,24333.33,0],["2006-08-30",24333.33,24333.33,24333.33,24333.33,0],["2006-08-31",24333.33,24333.33,24333.33,24333.33,0],["2006-09-01",24333.33,24333.33,24333.33,24333.33,0],["2006-09-05",24333.33,24333.33,24333.33,24333.33,0],["2006-09-06",24333.33,24333.33,24333.33,24333.33,0],["2006-09-07",24333.33,24333.33,24333.33,24333.33,0],["2006-09-08",24333.33,24333.33,24333.33,24333.33,0],["2006-09-11",24333.33,24333.33,24333.33,24333.33,0],["2006-09-12",24333.33,24333.33,24333.33,24333.33,0],["2006-09-13",24333.33,24333.33,24333.33,24333.33,0],["2006-09-14",24333.33,24333.33,24333.33,24333.33,0],["2006-09-15",24333.33,24333.33,24333.33,24333.33,0],["2006-09-18",24333.33,24333.33,24333.33,24333.33,0],["2006-09-19",24333.33,24333.33,24333.33,24333.33,0],["2006-09-20",22333.33,22333.33,22333.33,22333.33,100],["2006-09-21",22333.33,22333.33,22333.33,22333.33,0],["2006-09-22",21866.67,21866.67,21866.67,21866.67,0],["2006-09-25",21866.67,21866.67,21866.67,21866.67,0],["2006-09-26",21866.67,21866.67,21866.67,21866.67,0],["2006-09-27",21866.67,21866.67,21866.67,21866.67,0],["2006-09-28",21866.67,21866.67,21866.67,21866.67,0],["2006-09-29",21866.67,21866.67,21866.67,21866.67,0],["2006-10-02",21866.67,21866.67,21866.67,21866.67,0],["2006-10-03",21866.67,21866.67,21866.67,21866.67,0],["2006-10-04",21866.67,21866.67,21866.67,21866.67,0],["2006-10-05",21866.67,21866.67,21866.67,21866.67,0],["2006-10-06",21866.67,21866.67,21866.67,21866.67,0],["2006-10-09",21866.67,21866.67,21866.67,21866.67,0],["2006-10-10",21866.67,21866.67,21866.67,21866.67,0],["2006-10-11",21866.67,21866.67,21866.67,21866.67,0],["2006-10-12",21866.67,21866.67,21866.67,21866.67,0],["2006-10-13",21866.67,21866.67,21866.67,21866.67,0],["2006-10-16",21866.67,21866.67,21866.67,21866.67,0],["2006-10-17",21866.67,21866.67,21866.67,21866.67,0],["2006-10-18",21866.67,21866.67,21866.67,21866.67,0],["2006-10-19",21866.67,21866.67,21866.67,21866.67,0],["2006-10-20",21866.67,21866.67,21866.67,21866.67,0],["2006-10-23",21866.67,21866.67,21866.67,21866.67,0],["2006-10-24",21866.67,21866.67,21866.67,21866.67,0],["2006-10-25",21866.67,21866.67,21866.67,21866.67,0],["2006-10-26",21866.67,21866.67,21866.67,21866.67,0],["2006-10-27",21866.67,21866.67,21866.67,21866.67,0],["2006-10-30",21866.67,21866.67,21866.67,21866.67,0],["2006-10-31",21866.67,21866.67,21866.67,21866.67,0],["2006-11-01",21866.67,21866.67,21866.67,21866.67,0],["2006-11-02",21866.67,21866.67,21866.67,21866.67,0],["2006-11-03",21866.67,21866.67,21866.67,21866.67,0],["2006-11-06",21866.67,21866.67,21866.67,21866.67,0],["2006-11-07",21866.67,21866.67,21866.67,21866.67,0],["2006-11-08",21866.67,21866.67,21866.67,21866.67,0],["2006-11-09",21866.67,21866.67,21866.67,21866.67,0],["2006-11-10",21866.67,21866.67,21866.67,21866.67,0],["2006-11-13",21866.67,21866.67,21866.67,21866.67,0],["2006-11-14",21866.67,21866.67,21866.67,21866.67,0],["2006-11-15",21866.67,21866.67,21866.67,21866.67,0],["2006-11-16",21866.67,21866.67,21866.67,21866.67,0],["2006-11-17",21866.67,21866.67,21866.67,21866.67,0],["2006-11-20",21866.67,21866.67,21866.67,21866.67,0],["2006-11-21",21866.67,21866.67,21866.67,21866.67,0],["2006-11-22",21866.67,21866.67,21866.67,21866.67,0],["2006-11-23",21866.67,21866.67,21866.67,21866.67,0],["2006-11-24",21866.67,21866.67,21866.67,21866.67,0],["2006-11-27",21866.67,21866.67,21866.67,21866.67,0],["2006-11-28",21866.67,21866.67,21866.67,21866.67,0],["2006-11-29",21866.67,21866.67,21866.67,21866.67,0],["2006-11-30",24000.0,24000.0,24000.0,24000.0,100],["2006-12-01",24000.0,24000.0,24000.0,24000.0,0],["2006-12-04",24000.0,24000.0,24000.0,24000.0,0],["2006-12-05",24000.0,24000.0,24000.0,24000.0,0],["2006-12-06",23333.33,23333.33,23333.33,23333.33,100],["2006-12-07",25666.67,25666.67,25666.67,25666.67,100],["2006-12-08",25666.67,25666.67,25666.67,25666.67,0],["2006-12-11",25666.67,25666.67,25666.67,25666.67,0],["2006-12-12",28200.0,28200.0,28200.0,28200.0,100],["2006-12-13",25466.67,25466.67,25466.67,25466.67,2000],["2006-12-14",22933.33,22933.33,22933.33,22933.33,500],["2006-12-15",22933.33,22933.33,22933.33,22933.33,0],["2006-12-18",22933.33,22933.33,22933.33,22933.33,0],["2006-12-19",22933.33,22933.33,22933.33,22933.33,0],["2006-12-20",21333.33,21333.33,21333.33,21333.33,1000],["2006-12-21",21333.33,21333.33,21333.33,21333.33,0],["2006-12-22",21333.33,21333.33,21333.33,21333.33,0],["2006-12-25",21333.33,21333.33,21333.33,21333.33,0],["2006-12-26",21333.33,21333.33,21333.33,21333.33,0],["2006-12-28",21333.33,21333.33,21333.33,21333.33,0],["2006-12-29",21333.33,21333.33,21333.33,21333.33,0],["2007-01-02",21333.33,21333.33,21333.33,21333.33,0],["2007-01-03",21333.33,21333.33,21333.33,21333.33,0],["2007-01-04",21333.33,21333.33,21333.33,21333.33,0],["2007-01-05",21333.33,21333.33,21333.33,21333.33,0],["2007-01-08",21333.33,21333.33,21333.33,21333.33,0],["2007-01-09",21333.33,21333.33,21333.33,21333.33,0],["2007-01-10",21333.33,21333.33,21333.33,21333.33,0],["2007-01-11",21333.33,21333.33,21333.33,21333.33,0],["2007-01-12",21333.33,21333.33,21333.33,21333.33,0],["2007-01-15",21333.33,21333.33,21333.33,21333.33,0],["2007-01-16",21333.33,21333.33,21333.33,21333.33,0],["2007-01-17",21333.33,21333.33,21333.33,21333.33,0],["2007-01-18",21333.33,21333.33,21333.33,21333.33,0],["2007-01-19",21333.33,21333.33,21333.33,21333.33,0],["2007-01-22",21333.33,21333.33,21333.33,21333.33,0],["2007-01-23",21333.33,21333.33,21333.33,21333.33,0],["2007-01-24",21333.33,21333.33,21333.33,21333.33,0],["2007-01-25",21333.33,21333.33,21333.33,21333.33,0],["2007-01-26",21333.33,21333.33,21333.33,21333.33,0],["2007-01-29",21333.33,21333.33,21333.33,21333.33,0],["2007-01-30",21333.33,21333.33,21333.33,21333.33,0],["2007-01-31",21333.33,21333.33,21333.33,21333.33,0],["2007-02-01",20866.67,20866.67,20866.67,20866.67,0],["2007-02-02",20866.67,20866.67,20866.67,20866.67,0],["2007-02-05",22933.33,22933.33,22933.33,22933.33,100],["2007-02-06",25200.0,25200.0,25200.0,25200.0,100],["2007-02-07",27666.67,27666.67,27666.67,27666.67,100],["2007-02-08",30400.0,30400.0,30400.0,30400.0,200],["2007-02-09",30400.0,30400.0,30400.0,30400.0,0],["2007-02-12",33400.0,33400.0,33400.0,33400.0,100],["2007-02-13",33400.0,33400.0,33400.0,33400.0,0],["2007-02-14",36733.33,36733.33,36733.33,36733.33,100],["2007-02-15",40400.0,40400.0,40400.0,40400.0,100],["2007-02-26",44400.0,44400.0,44400.0,44400.0,100],["2007-02-27",44400.0,44400.0,44400.0,44400.0,0],["2007-02-28",25733.33,25733.33,25733.33,25733.33,100],["2007-03-01",28266.67,28266.67,28266.67,28266.67,100],["2007-03-02",31066.67,31066.67,31066.67,31066.67,200],["2007-03-05",31066.67,31066.67,31066.67,31066.67,0],["2007-03-06",34133.33,34133.33,34133.33,34133.33,100],["2007-03-07",34133.33,34133.33,34133.33,34133.33,0],["2007-03-08",37533.33,37533.33,37533.33,37533.33,100],["2007-03-09",37533.33,37533.33,37533.33,37533.33,0],["2007-03-12",37533.33,37533.33,37533.33,37533.33,0],["2007-03-13",41266.67,41266.67,41266.67,41266.67,100],["2007-03-14",45333.33,45333.33,45333.33,45333.33,100],["2007-03-15",49866.67,49866.67,49866.67,49866.67,200],["2007-03-16",54800.0,54800.0,54800.0,54800.0,500],["2007-03-19",60266.67,60266.67,60266.67,60266.67,1100],["2007-03-20",66266.67,66266.67,66266.67,66266.67,1000],["2007-03-21",72866.67,72866.67,72866.67,72866.67,1900],["2007-03-22",80133.33,80133.33,80133.33,80133.33,1600],["2007-03-23",88133.33,88133.33,88133.33,88133.33,1900],["2007-03-26",96933.33,96933.33,96933.33,96933.33,1700],["2007-03-27",103333.33,106600.0,103333.33,103333.33,4500],["2007-03-28",101333.33,103333.33,96666.67,100000.0,2000],["2007-03-29",100133.33,111466.67,96666.67,96666.67,900],["2007-03-30",100133.33,100133.33,100133.33,100133.33,0],["2007-04-02",91666.67,94666.67,90133.33,90133.33,300],["2007-04-03",82533.33,82533.33,82533.33,82533.33,100],["2007-04-04",82000.0,82000.0,82000.0,82000.0,500],["2007-04-05",82000.0,82000.0,82000.0,82000.0,200],["2007-04-06",82000.0,82000.0,82000.0,82000.0,0],["2007-04-09",76533.33,82000.0,73800.0,73800.0,300],["2007-04-10",73333.33,73333.33,73333.33,73333.33,100],["2007-04-11",70000.0,70000.0,70000.0,70000.0,100],["2007-04-12",66266.67,66666.67,66000.0,66000.0,700],["2007-04-13",61866.67,63333.33,59666.67,63333.33,500],["2007-04-16",61866.67,61866.67,61866.67,61866.67,200],["2007-04-17",58666.67,58666.67,58666.67,58666.67,400],["2007-04-18",64533.33,64533.33,64533.33,64533.33,200],["2007-04-19",64533.33,69333.33,64000.0,64000.0,500],["2007-04-20",66333.33,66333.33,66333.33,66333.33,0],["2007-04-23",66333.33,66333.33,66333.33,66333.33,0],["2007-04-24",66333.33,66333.33,66333.33,66333.33,0],["2007-04-25",66333.33,66333.33,66333.33,66333.33,0],["2007-05-02",66333.33,66333.33,66333.33,66333.33,0],["2007-05-03",66333.33,66333.33,66333.33,66333.33,0],["2007-05-04",66666.67,66666.67,66666.67,66666.67,200],["2007-05-07",60000.0,60000.0,60000.0,60000.0,500],["2007-05-08",60666.67,62666.67,60666.67,60666.67,900],["2007-05-09",60866.67,61000.0,60666.67,61000.0,1600],["2007-05-10",63333.33,66666.67,63333.33,65000.0,200],["2007-05-11",66666.67,66666.67,66666.67,66666.67,100],["2007-05-14",66666.67,66666.67,66600.0,66600.0,200],["2007-05-15",65333.33,65333.33,65333.33,65333.33,200],["2007-05-16",65333.33,65333.33,65333.33,65333.33,0],["2007-05-17",65333.33,65333.33,65333.33,65333.33,100],["2007-05-18",63333.33,65333.33,60000.0,60666.67,500],["2007-05-21",64000.0,64000.0,64000.0,64000.0,200],["2007-05-22",65333.33,66666.67,65333.33,65333.33,2100],["2007-05-23",65866.67,66666.67,65333.33,66000.0,1300],["2007-05-24",66133.33,66133.33,66133.33,66133.33,0],["2007-05-25",59866.67,60133.33,59533.33,59533.33,3600],["2007-05-28",59866.67,63333.33,59666.67,61333.33,1100],["2007-05-29",61333.33,61400.0,61333.33,61400.0,2000],["2007-05-30",61333.33,61333.33,61333.33,61333.33,100],["2007-05-31",56600.0,58000.0,55200.0,58000.0,1100],["2007-06-01",57333.33,60333.33,57333.33,60000.0,3000],["2007-06-04",59333.33,64666.67,59333.33,59333.33,1300],["2007-06-05",57733.33,58666.67,56666.67,58666.67,500],["2007-06-06",57733.33,58600.0,57333.33,57666.67,1000],["2007-06-07",58066.67,59333.33,57333.33,57333.33,1000],["2007-06-08",58400.0,58400.0,58400.0,58400.0,0],["2007-06-11",57333.33,58000.0,56666.67,57333.33,2500],["2007-06-12",57333.33,57333.33,57333.33,57333.33,0],["2007-06-13",57333.33,57333.33,57333.33,57333.33,500],["2007-06-14",58000.0,58000.0,58000.0,58000.0,200],["2007-06-15",58666.67,58733.33,58666.67,58666.67,800],["2007-06-18",58666.67,58666.67,58666.67,58666.67,1300],["2007-06-19",58533.33,58666.67,58000.0,58666.67,2200],["2007-06-20",58200.0,58666.67,57666.67,58666.67,1000],["2007-06-21",58333.33,59000.0,58333.33,58333.33,1500],["2007-06-22",58533.33,59000.0,57333.33,59000.0,1300],["2007-06-25",57333.33,57333.33,57333.33,57333.33,300],["2007-06-26",57333.33,57333.33,57333.33,57333.33,0],["2007-06-27",57266.67,57333.33,57000.0,57000.0,1300],["2007-06-28",56666.67,56666.67,56666.67,56666.67,500],["2007-06-29",56666.67,57000.0,56000.0,57000.0,1300],["2007-07-02",56333.33,56333.33,56333.33,56333.33,300],["2007-07-03",53333.33,53333.33,53333.33,53333.33,700],["2007-07-04",53333.33,53333.33,53333.33,53333.33,0],["2007-07-05",53333.33,53333.33,53333.33,53333.33,0],["2007-07-06",53333.33,53333.33,53333.33,53333.33,0],["2007-07-09",53333.33,53333.33,53333.33,53333.33,0],["2007-07-10",50000.0,50000.0,50000.0,50000.0,200],["2007-07-11",49866.67,50666.67,48666.67,50000.0,4100],["2007-07-12",49866.67,50000.0,49333.33,49333.33,1600],["2007-07-13",49133.33,49333.33,48666.67,49333.33,1300],["2007-07-16",50000.0,50666.67,50000.0,50000.0,1300],["2007-07-17",50000.0,50666.67,49333.33,49666.67,2900],["2007-07-18",49466.67,50000.0,48666.67,50000.0,1700],["2007-07-19",49666.67,50000.0,49666.67,49666.67,1800],["2007-07-20",50000.0,50000.0,50000.0,50000.0,500],["2007-07-23",50000.0,50000.0,50000.0,50000.0,0],["2007-07-24",49333.33,49333.33,49333.33,49333.33,500],["2007-07-25",49533.33,50666.67,49533.33,50333.33,4000],["2007-07-26",50266.67,50666.67,50000.0,50666.67,1400],["2007-07-27",50333.33,50666.67,50333.33,50333.33,500],["2007-07-30",50600.0,50600.0,50600.0,50600.0,0],["2007-07-31",50666.67,52600.0,50666.67,52600.0,300],["2007-08-01",50000.0,50666.67,50000.0,50666.67,800],["2007-08-02",50533.33,50533.33,50533.33,50533.33,0],["2007-08-03",51000.0,51000.0,51000.0,51000.0,200],["2007-08-06",51000.0,51000.0,51000.0,51000.0,0],["2007-08-07",51266.67,51333.33,51266.67,51333.33,700],["2007-08-08",51000.0,51000.0,51000.0,51000.0,1000],["2007-08-09",50733.33,50733.33,50733.33,50733.33,800],["2007-08-10",50666.67,50666.67,50666.67,50666.67,300],["2007-08-13",50666.67,50666.67,50600.0,50600.0,600],["2007-08-14",50000.0,50000.0,50000.0,50000.0,500],["2007-08-15",49666.67,50666.67,49666.67,49933.33,1900],["2007-08-16",49800.0,49800.0,49800.0,49800.0,0],["2007-08-17",49800.0,49800.0,49800.0,49800.0,0],["2007-08-20",49800.0,49800.0,49800.0,49800.0,0],["2007-08-21",49800.0,49800.0,49800.0,49800.0,0],["2007-08-22",49800.0,49800.0,49800.0,49800.0,0],["2007-08-23",49800.0,49800.0,49333.33,49333.33,1700],["2007-08-24",50533.33,50533.33,49066.67,49066.67,300],["2007-08-27",49333.33,49333.33,48000.0,48000.0,200],["2007-08-28",48000.0,48000.0,48000.0,48000.0,900],["2007-08-29",50000.0,50333.33,50000.0,50333.33,800],["2007-08-30",50333.33,50600.0,50266.67,50533.33,1900],["2007-08-31",51333.33,51333.33,51333.33,51333.33,200],["2007-09-04",53333.33,55600.0,53333.33,55333.33,2800],["2007-09-05",59266.67,59333.33,56666.67,57333.33,3300],["2007-09-06",60000.0,63333.33,60000.0,63333.33,10100],["2007-09-07",68200.0,68200.0,66666.67,68200.0,6900],["2007-09-10",74866.67,74866.67,68200.0,70000.0,14200],["2007-09-11",74000.0,76666.67,70000.0,70333.33,2500],["2007-09-12",74666.67,74666.67,65800.0,65800.0,3600],["2007-09-13",66666.67,66666.67,62000.0,62666.67,12400],["2007-09-14",33800.0,33800.0,33800.0,33800.0,17700],["2007-09-17",37133.33,37133.33,37133.33,37133.33,6100],["2007-09-18",40800.0,40800.0,40800.0,40800.0,11800],["2007-09-19",44866.67,44866.67,40666.67,41000.0,35700],["2007-09-20",41800.0,42666.67,40000.0,41000.0,28800],["2007-09-21",40666.67,41200.0,40000.0,40533.33,11300],["2007-09-24",40000.0,40400.0,39333.33,40000.0,8300],["2007-09-25",40000.0,41000.0,40000.0,40133.33,8900],["2007-09-26",40666.67,41666.67,40666.67,40800.0,8900],["2007-09-27",41666.67,41666.67,40666.67,40666.67,4200],["2007-09-28",40666.67,42000.0,40666.67,42000.0,12400],["2007-10-01",44666.67,45200.0,42000.0,45200.0,22800],["2007-10-02",49200.0,49200.0,47333.33,48333.33,22800],["2007-10-03",50200.0,52000.0,48733.33,52000.0,16600],["2007-10-04",55533.33,55533.33,53333.33,55533.33,27200],["2007-10-05",60666.67,60933.33,58000.0,60933.33,30900],["2007-10-08",60333.33,66000.0,57000.0,57333.33,16700],["2007-10-09",57000.0,57333.33,55333.33,57000.0,23500],["2007-10-10",54666.67,57333.33,54666.67,56333.33,18600],["2007-10-11",59333.33,59333.33,56066.67,57266.67,20200],["2007-10-12",58000.0,58666.67,56666.67,58666.67,23300],["2007-10-15",60733.33,63266.67,60733.33,63266.67,25900],["2007-10-16",69333.33,69333.33,65733.33,69333.33,48100],["2007-10-17",75866.67,75866.67,73333.33,73333.33,64300],["2007-10-18",73333.33,76666.67,68333.33,71333.33,39700],["2007-10-19",67400.0,76666.67,66666.67,76666.67,54200],["2007-10-22",76666.67,79333.33,74000.0,79000.0,40000],["2007-10-23",86266.67,86266.67,74666.67,77000.0,16200],["2007-10-24",73333.33,75333.33,69733.33,75000.0,69300],["2007-10-25",79200.0,79200.0,78000.0,79200.0,56600],["2007-10-26",86866.67,86866.67,86866.67,86866.67,38900],["2007-10-29",95533.33,95533.33,95533.33,95533.33,26600],["2007-10-30",105066.67,105066.67,87333.33,100000.0,167000],["2007-10-31",101333.33,106666.67,93333.33,96000.0,57800],["2007-11-01",92000.0,106333.33,91333.33,106333.33,49600],["2007-11-02",115000.0,115000.0,103666.67,106666.67,58200],["2007-11-05",105266.67,105333.33,98400.0,100666.67,28600],["2007-11-06",96666.67,98666.67,91333.33,96666.67,41200],["2007-11-07",96533.33,100000.0,96533.33,97000.0,27300],["2007-11-08",99333.33,100000.0,93666.67,93666.67,6500],["2007-11-09",96000.0,96000.0,86066.67,90000.0,26200],["2007-11-12",88666.67,88666.67,79933.33,79933.33,18800],["2007-11-13",73666.67,76200.0,73666.67,73666.67,33100],["2007-11-14",81133.33,81133.33,81133.33,81133.33,11600],["2007-11-15",89200.0,89200.0,81133.33,83333.33,36100],["2007-11-16",83333.33,83333.33,80066.67,82000.0,15600],["2007-11-19",82666.67,82666.67,81133.33,82000.0,10300],["2007-11-20",83333.33,84000.0,82000.0,82000.0,6900],["2007-11-21",82600.0,83000.0,78666.67,82000.0,10800],["2007-11-22",82666.67,83333.33,81666.67,81666.67,14300],["2007-11-23",82000.0,83333.33,80000.0,80066.67,7900],["2007-11-26",81333.33,84000.0,81333.33,83000.0,10300],["2007-11-27",84000.0,85333.33,83000.0,83000.0,22000],["2007-11-28",83333.33,83666.67,82666.67,83000.0,6000],["2007-11-29",83666.67,84666.67,83333.33,84000.0,14500],["2007-11-30",84266.67,84266.67,82666.67,84266.67,12800],["2007-12-03",83333.33,84933.33,83333.33,84333.33,16100],["2007-12-04",92800.0,92800.0,86666.67,87333.33,15300],["2007-12-05",88000.0,88000.0,84666.67,87333.33,12800],["2007-12-06",88000.0,88000.0,85000.0,86600.0,4000],["2007-12-07",84666.67,86666.67,84666.67,85333.33,5100],["2007-12-10",84000.0,84000.0,81666.67,83333.33,7300],["2007-12-11",81333.33,82666.67,80000.0,80000.0,4300],["2007-12-12",79333.33,82000.0,79333.33,80733.33,12800],["2007-12-13",80000.0,80066.67,79333.33,79333.33,6300],["2007-12-14",78000.0,80000.0,78000.0,80000.0,1900],["2007-12-17",79400.0,79400.0,74000.0,76000.0,5700],["2007-12-18",73333.33,76000.0,73333.33,75666.67,14300],["2007-12-19",76666.67,80000.0,76000.0,78666.67,10500],["2007-12-20",77400.0,77400.0,75333.33,76666.67,2000],["2007-12-21",84200.0,84200.0,74866.67,78666.67,800],["2007-12-24",78533.33,78666.67,76666.67,76666.67,1600],["2007-12-25",75666.67,78666.67,75666.67,76000.0,4300],["2007-12-26",76666.67,78000.0,76666.67,77000.0,6600],["2007-12-27",76666.67,76666.67,76000.0,76000.0,900],["2007-12-28",78600.0,78600.0,75333.33,76000.0,2700],["2008-01-02",74000.0,74000.0,74000.0,74000.0,1000],["2008-01-03",73466.67,73666.67,72666.67,73000.0,3100],["2008-01-04",74000.0,74000.0,70000.0,70000.0,3700],["2008-01-07",70066.67,70066.67,65400.0,66000.0,11400],["2008-01-08",66600.0,71000.0,64533.33,64533.33,8600],["2008-01-09",64200.0,65333.33,64000.0,64666.67,5200],["2008-01-10",59666.67,60066.67,59400.0,60066.67,6700],["2008-01-11",60333.33,62333.33,60000.0,60666.67,8100],["2008-01-14",56866.67,57066.67,55000.0,55333.33,7900],["2008-01-15",61600.0,61600.0,50400.0,52600.0,13600],["2008-01-16",57866.67,58066.67,56666.67,58066.67,7500],["2008-01-17",62000.0,63666.67,52666.67,60666.67,13800],["2008-01-18",58666.67,62666.67,58666.67,61333.33,13300],["2008-01-21",62333.33,62333.33,59333.33,60000.0,5700],["2008-01-22",60000.0,60000.0,58000.0,58066.67,6400],["2008-01-23",57333.33,58066.67,52666.67,54000.0,14500],["2008-01-24",54400.0,55333.33,49333.33,52000.0,7200],["2008-01-25",52333.33,55000.0,52000.0,52666.67,12000],["2008-01-28",52666.67,52666.67,50333.33,51066.67,5600],["2008-01-29",52000.0,56000.0,47133.33,54666.67,24700],["2008-01-30",54600.0,57466.67,54600.0,57466.67,34700],["2008-01-31",62866.67,62866.67,57200.0,62866.67,139800],["2008-02-01",67600.0,67600.0,67600.0,67600.0,25600],["2008-02-12",74333.33,74333.33,63333.33,70000.0,39300],["2008-02-13",70133.33,70666.67,62666.67,65266.67,46300],["2008-02-14",65000.0,67333.33,63333.33,64333.33,67300],["2008-02-15",63333.33,63333.33,61733.33,62333.33,21600],["2008-02-18",56933.33,59333.33,56733.33,58666.67,43500],["2008-02-19",58666.67,59866.67,56666.67,58400.0,35000],["2008-02-20",58200.0,58200.0,53466.67,54000.0,32100],["2008-02-21",52000.0,52666.67,50000.0,50000.0,53000],["2008-02-22",47333.33,54000.0,45466.67,52000.0,64100],["2008-02-25",53066.67,53066.67,52933.33,53066.67,26500],["2008-02-26",57000.0,58000.0,50000.0,50333.33,38100],["2008-02-27",50333.33,54666.67,49666.67,52000.0,46900],["2008-02-28",53200.0,53333.33,50666.67,51933.33,28200],["2008-02-29",50066.67,51333.33,49333.33,50000.0,26200],["2008-03-03",51400.0,51400.0,45066.67,45333.33,46500],["2008-03-04",42066.67,42066.67,41600.0,41600.0,22200],["2008-03-05",37466.67,40666.67,37466.67,38666.67,107100],["2008-03-06",41933.33,41933.33,41933.33,41933.33,3900],["2008-03-07",46066.67,46066.67,46066.67,46066.67,1400],["2008-03-10",50666.67,50666.67,46733.33,48000.0,107700],["2008-03-11",50533.33,53000.0,44666.67,44800.0,50000],["2008-03-12",42666.67,49333.33,42666.67,47666.67,44300],["2008-03-13",49266.67,49266.67,46666.67,47666.67,12400],["2008-03-14",46000.0,47466.67,45333.33,46666.67,23000],["2008-03-17",44333.33,44666.67,41800.0,41800.0,38900],["2008-03-18",38000.0,39666.67,38000.0,38000.0,47000],["2008-03-19",36333.33,41866.67,36333.33,39333.33,40600],["2008-03-20",40000.0,42000.0,38066.67,38666.67,34000],["2008-03-21",39066.67,39066.67,36666.67,37133.33,17300],["2008-03-24",37266.67,37266.67,33600.0,33600.0,12400],["2008-03-25",30666.67,31400.0,30533.33,30533.33,17800],["2008-03-26",31466.67,33333.33,27600.0,31333.33,49100],["2008-03-27",31400.0,31400.0,31400.0,31400.0,1300],["2008-03-28",32000.0,32000.0,32000.0,32000.0,4000],["2008-03-31",32600.0,32600.0,32600.0,32600.0,2000],["2008-04-01",33200.0,33200.0,33200.0,33200.0,100],["2008-04-02",33800.0,33800.0,33800.0,33800.0,200],["2008-04-03",34466.67,34466.67,34466.67,34466.67,100],["2008-04-04",35133.33,35133.33,35133.33,35133.33,300],["2008-04-07",36133.33,36133.33,36133.33,36133.33,11000],["2008-04-08",37200.0,37200.0,35066.67,37000.0,79700],["2008-04-09",36533.33,36533.33,35333.33,35333.33,22200],["2008-04-10",34400.0,34400.0,34400.0,34400.0,1100],["2008-04-11",33400.0,33400.0,33400.0,33400.0,8500],["2008-04-16",32400.0,32533.33,32400.0,32400.0,3300],["2008-04-17",31466.67,33333.33,31466.67,33333.33,63200],["2008-04-18",33066.67,33066.67,31200.0,31400.0,29100],["2008-04-21",31066.67,31066.67,30933.33,30933.33,5000],["2008-04-22",30133.33,30133.33,30133.33,30133.33,1700],["2008-04-23",29266.67,29266.67,29266.67,29266.67,200],["2008-04-24",28400.0,28866.67,28400.0,28400.0,39000],["2008-04-25",27600.0,28000.0,27600.0,27666.67,26200],["2008-04-28",26800.0,28200.0,26800.0,26866.67,17800],["2008-04-29",27066.67,27333.33,26266.67,26266.67,15900],["2008-05-05",25866.67,25866.67,25866.67,25866.67,3900],["2008-05-06",25133.33,25133.33,25133.33,25133.33,2400],["2008-05-07",24400.0,24400.0,24400.0,24400.0,2600],["2008-05-08",23733.33,23733.33,23733.33,23733.33,500],["2008-05-09",23066.67,23066.67,23066.67,23066.67,3000],["2008-05-12",22400.0,22400.0,22400.0,22400.0,300],["2008-05-13",21733.33,21733.33,21733.33,21733.33,500],["2008-05-14",21733.33,21733.33,21733.33,21733.33,0],["2008-05-15",21133.33,21133.33,21133.33,21133.33,1200],["2008-05-16",20533.33,20533.33,20533.33,20533.33,8300],["2008-05-19",19933.33,19933.33,19933.33,19933.33,200],["2008-05-20",19400.0,19400.0,19400.0,19400.0,600],["2008-05-21",18866.67,18866.67,18866.67,18866.67,500],["2008-05-22",18333.33,18333.33,18333.33,18333.33,200],["2008-05-23",17800.0,17800.0,17800.0,17800.0,700],["2008-05-26",17266.67,17266.67,17266.67,17266.67,200],["2008-05-27",16800.0,16800.0,16800.0,16800.0,1000],["2008-05-28",16333.33,16333.33,16333.33,16333.33,400],["2008-05-29",15866.67,15866.67,15866.67,15866.67,1900],["2008-05-30",15400.0,15400.0,15400.0,15400.0,12700],["2008-06-02",15000.0,15000.0,15000.0,15000.0,7800],["2008-06-03",14600.0,14600.0,14600.0,14600.0,200],["2008-06-04",14200.0,14200.0,14200.0,14200.0,200],["2008-06-05",13800.0,13800.0,13800.0,13800.0,9100],["2008-06-06",13400.0,13400.0,13400.0,13400.0,300],["2008-06-09",13000.0,13000.0,13000.0,13000.0,200],["2008-06-10",12666.67,12666.67,12666.67,12666.67,3100],["2008-06-11",12333.33,13000.0,12333.33,12933.33,71300],["2008-06-12",13000.0,13066.67,12866.67,13066.67,28500],["2008-06-13",13400.0,13400.0,13400.0,13400.0,2100],["2008-06-16",13800.0,13800.0,13800.0,13800.0,1600],["2008-06-17",14200.0,14200.0,14200.0,14200.0,700],["2008-06-18",14600.0,14600.0,13800.0,13800.0,26900],["2008-06-19",13733.33,13733.33,13733.33,13733.33,2000],["2008-06-20",13200.0,13200.0,13200.0,13200.0,2400],["2008-06-23",12733.33,13666.67,12733.33,12800.0,63300],["2008-06-24",12800.0,13266.67,12533.33,13133.33,19000],["2008-06-25",13266.67,13400.0,13133.33,13333.33,53800],["2008-06-26",13866.67,13866.67,12800.0,13000.0,33400],["2008-06-27",12666.67,13133.33,12600.0,12733.33,28100],["2008-06-30",12733.33,13133.33,12733.33,13133.33,29900],["2008-07-01",13133.33,13466.67,13133.33,13466.67,15100],["2008-07-02",13866.67,13866.67,13333.33,13866.67,65800],["2008-07-03",14333.33,14333.33,14333.33,14333.33,7200],["2008-07-04",14866.67,14866.67,14866.67,14866.67,13900],["2008-07-07",15400.0,15400.0,14333.33,14400.0,71200],["2008-07-08",14466.67,15666.67,14466.67,15333.33,55300],["2008-07-09",15200.0,15400.0,14333.33,15400.0,44100],["2008-07-10",15933.33,15933.33,15666.67,15933.33,11400],["2008-07-11",16533.33,16533.33,16533.33,16533.33,3400],["2008-07-14",17133.33,17133.33,17133.33,17133.33,23300],["2008-07-15",17800.0,17800.0,17800.0,17800.0,1500],["2008-07-16",18466.67,18466.67,17133.33,18466.67,71400],["2008-07-17",18866.67,18866.67,18866.67,18866.67,4400],["2008-07-18",19600.0,19600.0,18133.33,18200.0,55700],["2008-07-21",18266.67,18333.33,18266.67,18266.67,16000],["2008-07-22",17600.0,17600.0,17600.0,17600.0,200],["2008-07-23",16933.33,16933.33,16933.33,16933.33,1400],["2008-07-24",16266.67,16266.67,16266.67,16266.67,18200],["2008-07-25",15666.67,15666.67,15666.67,15666.67,3100],["2008-07-28",15066.67,15533.33,15066.67,15066.67,60700],["2008-07-29",15666.67,15666.67,14533.33,15333.33,59100],["2008-07-30",14600.0,15800.0,14600.0,14600.0,41400],["2008-07-31",14266.67,14666.67,14266.67,14266.67,33600],["2008-08-01",13733.33,14800.0,13733.33,14800.0,14500],["2008-08-04",15200.0,15200.0,15200.0,15200.0,14200],["2008-08-05",15333.33,15800.0,14600.0,14600.0,36100],["2008-08-06",14200.0,15266.67,14200.0,15266.67,54900],["2008-08-07",15600.0,15600.0,14733.33,15333.33,36600],["2008-08-08",15866.67,16000.0,14800.0,15800.0,17900],["2008-08-11",14933.33,16133.33,14933.33,16133.33,29300],["2008-08-12",16666.67,16666.67,16000.0,16666.67,69400],["2008-08-13",17200.0,17200.0,16133.33,16933.33,47900],["2008-08-14",17333.33,17666.67,17200.0,17666.67,38200],["2008-08-15",18266.67,18266.67,18266.67,18266.67,4900],["2008-08-18",19466.67,19533.33,18266.67,19533.33,58200],["2008-08-19",19666.67,20666.67,18666.67,19666.67,65200],["2008-08-20",18666.67,21000.0,18600.0,18600.0,62400],["2008-08-21",18600.0,20666.67,18133.33,20666.67,61600],["2008-08-22",21466.67,21466.67,20066.67,21333.33,60600],["2008-08-25",21800.0,22733.33,21800.0,22733.33,39400],["2008-08-26",23600.0,23600.0,23600.0,23600.0,13000],["2008-08-27",25200.0,25200.0,22066.67,24133.33,59300],["2008-08-28",25000.0,25000.0,23333.33,23333.33,18600],["2008-08-29",21733.33,23000.0,21733.33,23000.0,76400],["2008-09-03",23533.33,23533.33,23533.33,23533.33,14800],["2008-09-04",25133.33,25133.33,22000.0,23666.67,55300],["2008-09-05",22066.67,23466.67,22066.67,22066.67,32200],["2008-09-08",20733.33,21333.33,20733.33,20800.0,37200],["2008-09-09",19533.33,22266.67,19533.33,21333.33,54000],["2008-09-10",22600.0,22600.0,20333.33,21000.0,46700],["2008-09-11",20666.67,21333.33,20133.33,20133.33,13900],["2008-09-12",19066.67,19066.67,19066.67,19066.67,12200],["2008-09-15",17733.33,20400.0,17733.33,19066.67,34200],["2008-09-16",17400.0,17466.67,17400.0,17400.0,14400],["2008-09-17",16333.33,16666.67,16200.0,16200.0,17800],["2008-09-18",15133.33,15133.33,15133.33,15133.33,2700],["2008-09-19",14133.33,16133.33,14133.33,16133.33,29200],["2008-09-22",17000.0,17000.0,17000.0,17000.0,8400],["2008-09-23",18133.33,18133.33,15866.67,17066.67,39900],["2008-09-24",17333.33,17333.33,16200.0,16666.67,25600],["2008-09-25",16200.0,17666.67,16200.0,17333.33,16400],["2008-09-26",17800.0,17933.33,16866.67,17066.67,30600],["2008-09-29",17000.0,17133.33,16533.33,16666.67,23500],["2008-09-30",15600.0,15600.0,15600.0,15600.0,2700],["2008-10-01",16066.67,16066.67,14533.33,16000.0,37100],["2008-10-02",16000.0,16400.0,16000.0,16400.0,26800],["2008-10-03",17533.33,17533.33,16400.0,17533.33,104300],["2008-10-06",18733.33,18733.33,16666.67,17333.33,46600],["2008-10-07",17466.67,17600.0,16400.0,16400.0,11900],["2008-10-08",15400.0,16533.33,15400.0,15466.67,45400],["2008-10-09",14400.0,16466.67,14400.0,15733.33,35400],["2008-10-10",14400.0,15333.33,14333.33,14333.33,30200],["2008-10-13",14466.67,14666.67,13600.0,14000.0,9800],["2008-10-14",14933.33,14933.33,14933.33,14933.33,2000],["2008-10-15",15933.33,15933.33,15000.0,15866.67,28000],["2008-10-16",14666.67,14666.67,14400.0,14666.67,33200],["2008-10-17",15266.67,15333.33,14733.33,15066.67,8100],["2008-10-20",15266.67,15266.67,14400.0,14400.0,9100],["2008-10-21",15733.33,15733.33,14533.33,14666.67,19400],["2008-10-22",13666.67,14666.67,13666.67,14066.67,4200],["2008-10-23",13333.33,13333.33,13133.33,13133.33,11800],["2008-10-24",12466.67,12666.67,12333.33,12466.67,30500],["2008-10-27",11666.67,11733.33,11666.67,11666.67,20600],["2008-10-28",10866.67,11333.33,10866.67,10866.67,60800],["2008-10-29",11600.0,11600.0,11066.67,11600.0,56500],["2008-10-30",11333.33,12200.0,11333.33,12000.0,7500],["2008-10-31",12666.67,12666.67,12000.0,12666.67,34300],["2008-11-03",12266.67,12266.67,11666.67,11733.33,15000],["2008-11-04",11933.33,12800.0,11933.33,12800.0,25700],["2008-11-05",13333.33,13333.33,13333.33,13333.33,33500],["2008-11-06",13333.33,13533.33,12400.0,12666.67,27100],["2008-11-07",12200.0,12200.0,12066.67,12066.67,19700],["2008-11-10",12333.33,12333.33,12066.67,12333.33,6900],["2008-11-11",11333.33,11733.33,11333.33,11466.67,21200],["2008-11-12",10800.0,11933.33,10800.0,11866.67,8600],["2008-11-13",11466.67,12000.0,11200.0,12000.0,11100],["2008-11-14",12000.0,12466.67,12000.0,12200.0,11200],["2008-11-17",11266.67,12333.33,11266.67,11533.33,2800],["2008-11-18",12000.0,12000.0,12000.0,12000.0,200],["2008-11-19",12000.0,12133.33,11600.0,11600.0,6000],["2008-11-20",11133.33,11333.33,11133.33,11333.33,4500],["2008-11-21",11000.0,11133.33,10666.67,11066.67,2900],["2008-11-24",11066.67,11333.33,10666.67,11000.0,23900],["2008-11-25",11400.0,11400.0,10666.67,10800.0,9900],["2008-11-26",10666.67,10666.67,10533.33,10666.67,10000],["2008-11-27",10666.67,10800.0,10600.0,10600.0,9500],["2008-11-28",10533.33,11333.33,10533.33,11333.33,29600],["2008-12-01",10666.67,10666.67,10600.0,10666.67,7500],["2008-12-02",10666.67,10666.67,10400.0,10533.33,4400],["2008-12-03",10533.33,10533.33,10333.33,10333.33,5100],["2008-12-04",11066.67,11066.67,10666.67,10666.67,3900],["2008-12-05",10266.67,10266.67,10000.0,10266.67,5400],["2008-12-08",10000.0,10000.0,9466.67,9466.67,20000],["2008-12-09",9666.67,9666.67,9266.67,9333.33,7100],["2008-12-10",8933.33,9000.0,8733.33,8800.0,16600],["2008-12-11",9000.0,9000.0,8666.67,8666.67,3600],["2008-12-12",8800.0,9333.33,8800.0,9333.33,18600],["2008-12-15",9666.67,9666.67,9333.33,9600.0,10300],["2008-12-16",8933.33,9066.67,8933.33,8933.33,14200],["2008-12-17",8866.67,9266.67,8800.0,9266.67,900],["2008-12-18",8800.0,8866.67,8733.33,8800.0,4600],["2008-12-19",8666.67,9000.0,8666.67,9000.0,3300],["2008-12-22",8866.67,9400.0,8866.67,9333.33,10300],["2008-12-23",9066.67,9333.33,9066.67,9133.33,7100],["2008-12-24",9333.33,9333.33,9000.0,9266.67,4300],["2008-12-25",9266.67,9266.67,8866.67,8866.67,3800],["2008-12-26",9600.0,9600.0,9266.67,9333.33,13000],["2008-12-29",9400.0,9400.0,9000.0,9333.33,5400],["2008-12-30",9400.0,9400.0,9400.0,9400.0,800],["2008-12-31",9333.33,9333.33,8866.67,8866.67,600],["2009-01-02",9333.33,9333.33,9000.0,9000.0,2000],["2009-01-05",9266.67,9666.67,9266.67,9333.33,6500],["2009-01-06",9333.33,9800.0,9333.33,9800.0,5500],["2009-01-07",10333.33,10333.33,10200.0,10333.33,14300],["2009-01-08",10266.67,10266.67,10266.67,10266.67,0],["2009-01-09",9733.33,9733.33,9733.33,9733.33,2500],["2009-01-12",9066.67,10266.67,9066.67,10266.67,11300],["2009-01-13",9800.0,9866.67,9666.67,9800.0,5600],["2009-01-14",10333.33,10333.33,10333.33,10333.33,100],["2009-01-15",9666.67,9666.67,9666.67,9666.67,7000],["2009-01-16",9666.67,10000.0,9666.67,10000.0,6200],["2009-01-19",10466.67,10466.67,9466.67,9600.0,3300],["2009-01-20",9466.67,9466.67,9466.67,9466.67,700],["2009-01-21",9466.67,9466.67,9466.67,9466.67,1000],["2009-01-22",9400.0,9400.0,9000.0,9000.0,500],["2009-01-23",9733.33,9733.33,9333.33,9333.33,1100],["2009-02-02",10000.0,10000.0,9666.67,9666.67,6600],["2009-02-03",9333.33,9333.33,9200.0,9200.0,1700],["2009-02-04",9266.67,9266.67,9266.67,9266.67,0],["2009-02-05",9000.0,9000.0,9000.0,9000.0,1000],["2009-02-06",9000.0,9400.0,9000.0,9000.0,9800],["2009-02-09",9066.67,9066.67,9066.67,9066.67,0],["2009-02-10",8533.33,9333.33,8533.33,9000.0,6500],["2009-02-11",8733.33,9000.0,8733.33,8800.0,7800],["2009-02-12",8933.33,8933.33,8866.67,8933.33,3100],["2009-02-13",8933.33,8933.33,8933.33,8933.33,0],["2009-02-16",8866.67,8866.67,8666.67,8666.67,3800],["2009-02-17",8666.67,8666.67,8466.67,8666.67,4300],["2009-02-18",8533.33,8533.33,8466.67,8466.67,700],["2009-02-19",9000.0,9000.0,8533.33,9000.0,1200],["2009-02-20",8533.33,8533.33,8133.33,8133.33,3200],["2009-02-23",8333.33,8333.33,7866.67,8266.67,11500],["2009-02-24",8000.0,8133.33,8000.0,8000.0,3100],["2009-02-25",8266.67,8600.0,8266.67,8600.0,4200],["2009-02-26",8933.33,8933.33,8333.33,8666.67,3600],["2009-02-27",8333.33,8666.67,8333.33,8666.67,5300],["2009-03-02",8533.33,8533.33,8333.33,8400.0,1000],["2009-03-03",8466.67,8600.0,8200.0,8600.0,2700],["2009-03-04",8466.67,8466.67,8333.33,8400.0,6200],["2009-03-05",8466.67,8600.0,8466.67,8600.0,300],["2009-03-06",8666.67,8800.0,8600.0,8800.0,13200],["2009-03-09",9133.33,9333.33,9133.33,9333.33,3100],["2009-03-10",9333.33,9400.0,9333.33,9400.0,12100],["2009-03-11",9333.33,9866.67,9333.33,9800.0,6300],["2009-03-12",9733.33,9733.33,9000.0,9000.0,11600],["2009-03-13",9333.33,9333.33,9266.67,9266.67,10000],["2009-03-16",9266.67,9266.67,9266.67,9266.67,2200],["2009-03-17",9266.67,9466.67,8666.67,9466.67,8100],["2009-03-18",9400.0,9733.33,9333.33,9733.33,17600],["2009-03-19",9666.67,9866.67,9333.33,9333.33,9000],["2009-03-20",9066.67,9066.67,8933.33,8933.33,600],["2009-03-23",9333.33,9333.33,8333.33,8333.33,3600],["2009-03-24",9333.33,9400.0,9200.0,9200.0,5200],["2009-03-25",9333.33,9333.33,9333.33,9333.33,0],["2009-03-26",9333.33,9333.33,9333.33,9333.33,500],["2009-03-27",9266.67,9266.67,8733.33,8733.33,6300],["2009-03-30",8266.67,8466.67,8266.67,8333.33,3900],["2009-03-31",8200.0,8333.33,7933.33,8200.0,13000],["2009-04-01",8066.67,8266.67,7800.0,8200.0,6600],["2009-04-02",8266.67,8533.33,8266.67,8533.33,16400],["2009-04-03",8933.33,8933.33,8866.67,8933.33,20100],["2009-04-07",9533.33,9533.33,8333.33,9533.33,60200],["2009-04-08",9000.0,9333.33,8866.67,9000.0,12600],["2009-04-09",9066.67,9333.33,8866.67,8866.67,12300],["2009-04-10",9200.0,9600.0,9200.0,9600.0,35100],["2009-04-13",9933.33,10200.0,9800.0,10200.0,27000],["2009-04-14",10666.67,10666.67,9733.33,9800.0,14800],["2009-04-15",9400.0,9466.67,9333.33,9333.33,12100],["2009-04-16",9066.67,9333.33,8800.0,9333.33,12800],["2009-04-17",9400.0,9400.0,8800.0,8933.33,15400],["2009-04-20",8533.33,8533.33,8400.0,8400.0,12800],["2009-04-21",7933.33,8333.33,7933.33,8333.33,30200],["2009-04-22",8533.33,8533.33,8066.67,8533.33,15400],["2009-04-23",8666.67,8733.33,8466.67,8533.33,7800],["2009-04-24",8333.33,8400.0,8200.0,8400.0,4500],["2009-04-27",8000.0,8066.67,8000.0,8066.67,2500],["2009-04-28",8000.0,8400.0,8000.0,8400.0,15200],["2009-04-29",7800.0,8466.67,7800.0,8466.67,4200],["2009-05-04",8666.67,8800.0,8666.67,8800.0,12400],["2009-05-05",9400.0,9400.0,8866.67,8866.67,26700],["2009-05-06",8733.33,8733.33,8733.33,8733.33,5100],["2009-05-07",8533.33,8800.0,8533.33,8800.0,10000],["2009-05-08",8533.33,8533.33,8333.33,8533.33,7600],["2009-05-11",8800.0,8800.0,8333.33,8466.67,2500],["2009-05-12",8200.0,8600.0,8133.33,8600.0,6000],["2009-05-13",8533.33,8933.33,8333.33,8933.33,33000],["2009-05-14",8533.33,9000.0,8533.33,9000.0,4500],["2009-05-15",9333.33,9333.33,8466.67,9066.67,9500],["2009-05-18",9066.67,9266.67,8933.33,9066.67,14500],["2009-05-19",9333.33,9666.67,9333.33,9666.67,100600],["2009-05-20",10200.0,10200.0,10200.0,10200.0,59000],["2009-05-21",10866.67,10866.67,10666.67,10866.67,79100],["2009-05-22",11600.0,11600.0,11333.33,11600.0,152000],["2009-05-25",12333.33,12400.0,11466.67,12400.0,94500],["2009-05-26",12933.33,12933.33,11533.33,11600.0,53800],["2009-05-27",12066.67,12066.67,11133.33,11200.0,45000],["2009-05-28",10533.33,10666.67,10533.33,10533.33,50400],["2009-05-29",10266.67,10333.33,10133.33,10200.0,11900],["2009-06-01",10800.0,10866.67,10800.0,10866.67,3500],["2009-06-02",11600.0,11600.0,11600.0,11600.0,6300],["2009-06-03",12400.0,12400.0,11600.0,12200.0,46300],["2009-06-04",12533.33,12533.33,12000.0,12333.33,40900],["2009-06-05",13133.33,13133.33,13133.33,13133.33,36000],["2009-06-08",14000.0,14000.0,13933.33,14000.0,89500],["2009-06-09",14000.0,14933.33,13133.33,14666.67,83800],["2009-06-10",14000.0,14000.0,13666.67,13666.67,18500],["2009-06-11",13000.0,14266.67,13000.0,13666.67,72900],["2009-06-12",14000.0,14666.67,12866.67,12933.33,62600],["2009-06-15",12733.33,12800.0,12466.67,12466.67,14600],["2009-06-16",11666.67,11666.67,11600.0,11600.0,8700],["2009-06-17",10800.0,11533.33,10800.0,11333.33,50700],["2009-06-18",11600.0,11600.0,11000.0,11400.0,25300],["2009-06-19",11400.0,11466.67,10600.0,10600.0,59000],["2009-06-22",10800.0,10800.0,10333.33,10800.0,17100],["2009-06-23",10000.0,10333.33,9800.0,10000.0,55100],["2009-06-24",10533.33,10533.33,10533.33,10533.33,7500],["2009-06-25",11200.0,11200.0,10666.67,11000.0,19300],["2009-06-26",10466.67,11200.0,10466.67,11200.0,1500],["2009-06-29",11266.67,11266.67,10466.67,10466.67,1200],["2009-06-30",10600.0,10666.67,10400.0,10466.67,15800],["2009-07-01",11000.0,11000.0,9866.67,10000.0,9800],["2009-07-02",10000.0,10000.0,10000.0,10000.0,1400],["2009-07-03",10466.67,10666.67,10000.0,10666.67,4100],["2009-07-06",10666.67,11066.67,10400.0,11066.67,9600],["2009-07-07",11333.33,11333.33,11066.67,11066.67,700],["2009-07-08",11066.67,11066.67,11066.67,11066.67,1000],["2009-07-09",10400.0,10666.67,10333.33,10400.0,11400],["2009-07-10",10266.67,10266.67,9866.67,10133.33,26000],["2009-07-13",10333.33,10600.0,10333.33,10600.0,1100],["2009-07-14",10333.33,10333.33,10000.0,10000.0,11300],["2009-07-15",10600.0,10600.0,10600.0,10600.0,100],["2009-07-16",10866.67,10866.67,10600.0,10600.0,4200],["2009-07-17",10666.67,10666.67,10000.0,10000.0,4200],["2009-07-20",10066.67,10066.67,10000.0,10000.0,7200],["2009-07-21",10600.0,10600.0,10333.33,10333.33,1100],["2009-07-22",10666.67,10666.67,10066.67,10600.0,1200],["2009-07-23",9733.33,10466.67,9733.33,10466.67,4400],["2009-07-24",10733.33,10800.0,10733.33,10800.0,45500],["2009-07-27",11533.33,11533.33,10800.0,11000.0,7400],["2009-07-28",10800.0,11133.33,10333.33,10800.0,1600],["2009-07-29",10866.67,10866.67,10266.67,10333.33,2500],["2009-07-30",10800.0,10800.0,10133.33,10133.33,2300],["2009-07-31",10466.67,10733.33,10466.67,10733.33,6100],["2009-08-03",10333.33,10400.0,10333.33,10333.33,3300],["2009-08-04",10866.67,10866.67,10266.67,10533.33,1900],["2009-08-05",10666.67,10666.67,10333.33,10400.0,1400],["2009-08-06",10666.67,11066.67,10666.67,10933.33,22400],["2009-08-07",10866.67,10866.67,10866.67,10866.67,100],["2009-08-10",10866.67,10866.67,10666.67,10800.0,3800],["2009-08-11",10866.67,10933.33,10666.67,10800.0,9000],["2009-08-12",10733.33,11066.67,10733.33,11066.67,200],["2009-08-13",11333.33,11466.67,10666.67,10933.33,10200],["2009-08-14",10733.33,10800.0,10666.67,10666.67,7600],["2009-08-17",10666.67,10733.33,10666.67,10666.67,11800],["2009-08-18",10600.0,10733.33,10533.33,10733.33,400],["2009-08-19",10666.67,10933.33,10666.67,10933.33,6500],["2009-08-20",10933.33,11466.67,10733.33,11466.67,17500],["2009-08-21",11466.67,11666.67,11200.0,11333.33,47600],["2009-08-24",12333.33,12400.0,12133.33,12133.33,46400],["2009-08-25",12200.0,12266.67,11666.67,12000.0,10900],["2009-08-26",12133.33,12800.0,11666.67,12000.0,9400],["2009-08-27",12066.67,12066.67,11666.67,11666.67,27800],["2009-08-28",12000.0,12000.0,11333.33,11666.67,44700],["2009-08-31",11733.33,12400.0,11733.33,12333.33,28400],["2009-09-01",12666.67,12666.67,11533.33,11533.33,6600],["2009-09-03",11666.67,12266.67,11466.67,12000.0,21600],["2009-09-04",11933.33,12000.0,11666.67,11666.67,44800],["2009-09-07",11466.67,11733.33,11200.0,11400.0,29200],["2009-09-08",11400.0,11933.33,11400.0,11666.67,40000],["2009-09-09",11666.67,11733.33,11466.67,11533.33,13400],["2009-09-10",11666.67,12000.0,11533.33,11533.33,6500],["2009-09-11",11733.33,12066.67,11733.33,11800.0,18800],["2009-09-14",12000.0,12200.0,11666.67,11933.33,39500],["2009-09-15",12000.0,12000.0,11733.33,11733.33,26600],["2009-09-16",12000.0,12666.67,11933.33,12666.67,72400],["2009-09-17",13333.33,13333.33,13266.67,13333.33,114700],["2009-09-18",14266.67,14266.67,13333.33,14266.67,73500],["2009-09-21",13333.33,14333.33,13333.33,13666.67,37600],["2009-09-22",13866.67,13933.33,13000.0,13066.67,83900],["2009-09-23",13666.67,14133.33,13666.67,13800.0,87500],["2009-09-24",14000.0,15066.67,14000.0,15066.67,120900],["2009-09-25",15866.67,16000.0,15800.0,16000.0,126400],["2009-09-28",17066.67,17066.67,15000.0,15933.33,63600],["2009-09-29",15666.67,15866.67,14800.0,14933.33,55500],["2009-09-30",15266.67,15666.67,14666.67,15666.67,112400],["2009-10-01",15466.67,16133.33,15466.67,16133.33,150500],["2009-10-02",16000.0,16000.0,15000.0,16000.0,71200],["2009-10-05",15333.33,16733.33,15333.33,15666.67,36400],["2009-10-06",16066.67,16333.33,15666.67,15666.67,14700],["2009-10-07",15333.33,17066.67,15333.33,17066.67,109100],["2009-10-08",17333.33,17333.33,16400.0,17000.0,33900],["2009-10-09",17200.0,17800.0,16666.67,17800.0,108700],["2009-10-12",18000.0,18666.67,18000.0,18666.67,58400],["2009-10-13",19866.67,19866.67,18600.0,19000.0,45700],["2009-10-14",18000.0,19200.0,18000.0,18400.0,31500],["2009-10-15",19000.0,19333.33,18666.67,18733.33,94000],["2009-10-16",18933.33,18933.33,17866.67,17866.67,46200],["2009-10-19",17400.0,18000.0,17133.33,17400.0,43900],["2009-10-20",17733.33,18666.67,17666.67,18666.67,112000],["2009-10-21",19000.0,19000.0,18400.0,18800.0,118200],["2009-10-22",19000.0,19000.0,18000.0,18066.67,21800],["2009-10-23",18600.0,18666.67,17066.67,17066.67,99800],["2009-10-26",18000.0,18866.67,18000.0,18866.67,223500],["2009-10-27",20066.67,20066.67,19000.0,20066.67,251600],["2009-10-28",21066.67,21266.67,20666.67,21266.67,105500],["2009-10-29",22733.33,22733.33,19800.0,20000.0,120000],["2009-10-30",20466.67,21333.33,19066.67,19066.67,109300],["2009-11-02",18266.67,18533.33,18266.67,18266.67,41500],["2009-11-03",17000.0,17333.33,17000.0,17000.0,44700],["2009-11-04",15933.33,17266.67,15933.33,16266.67,120800],["2009-11-05",17133.33,17133.33,16666.67,17133.33,45800],["2009-11-06",16533.33,16666.67,16000.0,16066.67,22600],["2009-11-09",15466.67,15466.67,15333.33,15333.33,30600],["2009-11-10",15333.33,15333.33,14333.33,14733.33,22800],["2009-11-11",14666.67,15666.67,14666.67,15666.67,15900],["2009-11-12",15866.67,16466.67,15666.67,16466.67,16100],["2009-11-13",15333.33,16266.67,15333.33,15400.0,18400],["2009-11-16",16333.33,16666.67,15733.33,16000.0,41900],["2009-11-17",16133.33,16133.33,15733.33,16066.67,13900],["2009-11-18",16000.0,16333.33,15933.33,16000.0,35200],["2009-11-19",16466.67,16666.67,16000.0,16133.33,27200],["2009-11-20",16266.67,16466.67,15800.0,16066.67,22600],["2009-11-23",15333.33,16133.33,15333.33,15400.0,14300],["2009-11-24",15666.67,15666.67,14600.0,14733.33,34000],["2009-11-25",14666.67,14666.67,13733.33,13733.33,22000],["2009-11-26",13000.0,13000.0,13000.0,13000.0,34100],["2009-11-27",12133.33,13333.33,12133.33,12266.67,35700],["2009-11-30",12266.67,13066.67,12200.0,12400.0,49300],["2009-12-01",12600.0,13066.67,12600.0,12666.67,71500],["2009-12-02",12066.67,12400.0,11800.0,12000.0,16700],["2009-12-03",12000.0,12200.0,11533.33,12200.0,12700],["2009-12-04",12000.0,12000.0,11600.0,11800.0,27200],["2009-12-07",12000.0,12000.0,11666.67,11666.67,1300],["2009-12-08",11733.33,11866.67,11533.33,11666.67,19200],["2009-12-09",11333.33,11333.33,11000.0,11200.0,30600],["2009-12-10",10666.67,10666.67,10600.0,10600.0,13900],["2009-12-11",9933.33,10133.33,9933.33,9933.33,36000],["2009-12-14",10666.67,10666.67,10066.67,10666.67,4100],["2009-12-15",10200.0,11000.0,10200.0,10933.33,4900],["2009-12-16",10333.33,10333.33,10000.0,10333.33,7600],["2009-12-17",10000.0,10266.67,10000.0,10266.67,10600],["2009-12-18",10666.67,10733.33,10066.67,10733.33,6400],["2009-12-21",11266.67,11333.33,11266.67,11333.33,11700],["2009-12-22",12066.67,12066.67,11333.33,11333.33,15300],["2009-12-23",11333.33,11400.0,11333.33,11333.33,2600],["2009-12-24",11200.0,11733.33,11133.33,11733.33,16200],["2009-12-25",12000.0,12133.33,12000.0,12133.33,24400],["2009-12-28",12666.67,12666.67,12666.67,12666.67,100],["2009-12-29",12000.0,12000.0,12000.0,12000.0,1800],["2009-12-30",11333.33,12000.0,11333.33,11866.67,4900],["2009-12-31",12200.0,12600.0,11666.67,11666.67,20800],["2010-01-04",12666.67,13000.0,12666.67,13000.0,44000],["2010-01-05",13733.33,13733.33,13333.33,13733.33,50100],["2010-01-06",13333.33,14000.0,13333.33,13733.33,20900],["2010-01-07",14733.33,14733.33,14733.33,14733.33,18100],["2010-01-08",15733.33,15733.33,14000.0,14066.67,77900],["2010-01-11",14133.33,14266.67,14133.33,14133.33,17800],["2010-01-12",13266.67,14000.0,13200.0,13200.0,12700],["2010-01-13",12333.33,13200.0,12333.33,13200.0,35300],["2010-01-14",13400.0,13400.0,12666.67,12666.67,1200],["2010-01-15",13866.67,13866.67,12666.67,12800.0,6100],["2010-01-18",12266.67,12266.67,12266.67,12266.67,1000],["2010-01-19",12266.67,12400.0,12266.67,12266.67,3500],["2010-01-20",11600.0,11800.0,11600.0,11733.33,7500],["2010-01-21",11000.0,11066.67,10933.33,11066.67,8200],["2010-01-22",10666.67,11333.33,10666.67,11266.67,7900],["2010-01-25",11866.67,11866.67,11866.67,11866.67,200],["2010-01-26",12666.67,12666.67,12600.0,12666.67,18100],["2010-01-27",13066.67,13066.67,11800.0,11866.67,10100],["2010-01-28",11533.33,11600.0,11533.33,11533.33,40100],["2010-01-29",11533.33,11666.67,11533.33,11666.67,2600],["2010-02-01",10866.67,12000.0,10866.67,12000.0,200],["2010-02-02",11333.33,11600.0,11333.33,11533.33,15500],["2010-02-03",11333.33,11466.67,11333.33,11466.67,9700],["2010-02-04",11533.33,12066.67,11533.33,12066.67,16600],["2010-02-05",11466.67,11666.67,11333.33,11666.67,5200],["2010-02-08",12000.0,12000.0,11333.33,11333.33,2100],["2010-02-09",11400.0,11400.0,11400.0,11400.0,3400],["2010-02-10",11466.67,11466.67,11466.67,11466.67,1500],["2010-02-11",11666.67,11666.67,11666.67,11666.67,900],["2010-02-12",11666.67,11666.67,11666.67,11666.67,0],["2010-02-22",12000.0,12000.0,12000.0,12000.0,1200],["2010-02-23",11666.67,11666.67,11666.67,11666.67,1000],["2010-02-24",11400.0,11800.0,11400.0,11800.0,200],["2010-02-25",11400.0,12400.0,11400.0,12400.0,5900],["2010-02-26",12333.33,12333.33,11733.33,12000.0,11800],["2010-03-01",11466.67,12000.0,11466.67,12000.0,4200],["2010-03-02",12600.0,12600.0,11933.33,12333.33,4500],["2010-03-03",12333.33,12466.67,12333.33,12466.67,2300],["2010-03-04",12333.33,13133.33,12333.33,12333.33,8200],["2010-03-05",12733.33,12800.0,12000.0,12800.0,11300],["2010-03-08",13466.67,13466.67,13266.67,13466.67,37300],["2010-03-09",14400.0,14400.0,13000.0,13866.67,10400],["2010-03-10",14400.0,14400.0,13066.67,13066.67,5100],["2010-03-11",13000.0,13066.67,13000.0,13066.67,5100],["2010-03-12",13733.33,13733.33,13000.0,13666.67,3600],["2010-03-15",13666.67,14000.0,13400.0,13666.67,35100],["2010-03-16",12866.67,13000.0,12800.0,12800.0,7800],["2010-03-17",13733.33,13733.33,12666.67,12666.67,7300],["2010-03-18",13000.0,13000.0,13000.0,13000.0,400],["2010-03-19",13600.0,13866.67,13000.0,13333.33,15200],["2010-03-22",13000.0,13200.0,12666.67,12666.67,5200],["2010-03-23",13133.33,13133.33,13133.33,13133.33,100],["2010-03-24",12333.33,12400.0,12266.67,12400.0,1200],["2010-03-25",13000.0,13000.0,11933.33,12333.33,3100],["2010-03-26",12866.67,12866.67,11266.67,12333.33,3300],["2010-03-29",12333.33,12333.33,11533.33,11533.33,600],["2010-03-30",12333.33,12333.33,12333.33,12333.33,100],["2010-03-31",12066.67,12066.67,11866.67,11866.67,2300],["2010-04-01",12000.0,12000.0,12000.0,12000.0,0],["2010-04-02",12333.33,12333.33,12333.33,12333.33,100],["2010-04-05",11600.0,12000.0,11600.0,12000.0,400],["2010-04-06",12000.0,12066.67,12000.0,12000.0,1900],["2010-04-07",12400.0,12400.0,12400.0,12400.0,100],["2010-04-08",12666.67,12666.67,12000.0,12000.0,3000],["2010-04-09",12666.67,13133.33,11666.67,12933.33,18200],["2010-04-12",12066.67,12133.33,12066.67,12133.33,1300],["2010-04-13",12000.0,12333.33,12000.0,12333.33,5100],["2010-04-14",12333.33,12466.67,12333.33,12400.0,6600],["2010-04-15",12133.33,12200.0,12133.33,12200.0,7500],["2010-04-16",12400.0,12933.33,12200.0,12933.33,34500],["2010-04-19",13600.0,13600.0,13600.0,13600.0,17400],["2010-04-20",14533.33,14533.33,14533.33,14533.33,16600],["2010-04-21",15533.33,15533.33,15333.33,15533.33,201800],["2010-04-22",16600.0,16600.0,16600.0,16600.0,103000],["2010-04-26",17733.33,17733.33,17333.33,17533.33,245100],["2010-04-27",17333.33,18666.67,16666.67,17733.33,46600],["2010-04-28",16866.67,18600.0,16666.67,17800.0,131700],["2010-04-29",18000.0,18733.33,16800.0,18333.33,75700],["2010-05-04",17800.0,17800.0,16600.0,17000.0,67800],["2010-05-05",16333.33,17266.67,16066.67,17266.67,86200],["2010-05-06",15466.67,17533.33,15333.33,17533.33,71700],["2010-05-07",17533.33,18666.67,17000.0,18200.0,132800],["2010-05-10",19266.67,19266.67,17200.0,17733.33,49300],["2010-05-11",18333.33,18333.33,17400.0,17400.0,17700],["2010-05-12",16666.67,16666.67,16333.33,16333.33,43200],["2010-05-13",16333.33,16400.0,15266.67,15266.67,38900],["2010-05-14",14400.0,14600.0,14400.0,14600.0,55000],["2010-05-17",14400.0,15333.33,13533.33,13533.33,31800],["2010-05-18",13533.33,13533.33,12866.67,12933.33,33600],["2010-05-19",12400.0,12666.67,12266.67,12400.0,37000],["2010-05-20",12600.0,13133.33,12533.33,13133.33,23000],["2010-05-21",12333.33,12933.33,12200.0,12200.0,35800],["2010-05-24",13000.0,13133.33,13000.0,13133.33,2400],["2010-05-25",12800.0,13866.67,12800.0,13866.67,6700],["2010-05-26",13333.33,14133.33,13333.33,14000.0,23600],["2010-05-27",13666.67,13733.33,13533.33,13533.33,22500],["2010-05-28",13333.33,14533.33,13333.33,14466.67,26500],["2010-05-31",15333.33,15333.33,15333.33,15333.33,100],["2010-06-01",14266.67,15200.0,14266.67,14266.67,29600],["2010-06-02",15200.0,15200.0,13333.33,14466.67,6400],["2010-06-03",13333.33,14333.33,13333.33,13533.33,3200],["2010-06-04",13000.0,14000.0,13000.0,14000.0,3400],["2010-06-07",12800.0,13333.33,12800.0,12933.33,3700],["2010-06-08",12600.0,12600.0,12600.0,12600.0,2200],["2010-06-09",13333.33,13333.33,12400.0,12400.0,8000],["2010-06-10",12866.67,13533.33,12866.67,13533.33,4400],["2010-06-11",13333.33,13333.33,12666.67,12666.67,5600],["2010-06-14",13933.33,14000.0,13933.33,14000.0,3600],["2010-06-15",13333.33,13333.33,13333.33,13333.33,500],["2010-06-16",13666.67,13666.67,13666.67,13666.67,100],["2010-06-17",14200.0,14200.0,14200.0,14200.0,100],["2010-06-18",14200.0,14200.0,14200.0,14200.0,0],["2010-06-21",14200.0,14200.0,13266.67,13333.33,13300],["2010-06-22",13333.33,13333.33,13000.0,13000.0,7000],["2010-06-23",13266.67,13266.67,13266.67,13266.67,1000],["2010-06-24",13066.67,13066.67,13066.67,13066.67,3000],["2010-06-25",12866.67,13000.0,12866.67,13000.0,5000],["2010-06-28",13600.0,13600.0,12666.67,12666.67,4200],["2010-06-29",13600.0,13600.0,13333.33,13600.0,3500],["2010-06-30",12666.67,14133.33,12666.67,13800.0,4700],["2010-07-01",13000.0,13000.0,13000.0,13000.0,7200],["2010-07-02",13000.0,13000.0,12666.67,12666.67,1000],["2010-07-05",13600.0,13600.0,13600.0,13600.0,6000],["2010-07-06",12666.67,13533.33,12666.67,13533.33,200],["2010-07-07",13333.33,13333.33,12800.0,12800.0,1100],["2010-07-08",12933.33,13000.0,12666.67,12666.67,3200],["2010-07-09",13466.67,13466.67,12733.33,12733.33,4900],["2010-07-12",13600.0,13600.0,13000.0,13533.33,4600],["2010-07-13",13866.67,13866.67,13333.33,13533.33,8800],["2010-07-14",13600.0,13600.0,13333.33,13600.0,7400],["2010-07-15",13000.0,13533.33,13000.0,13533.33,4000],["2010-07-16",13333.33,13333.33,13000.0,13000.0,2100],["2010-07-19",13333.33,13333.33,12666.67,12666.67,7500],["2010-07-20",12666.67,12666.67,12466.67,12666.67,8000],["2010-07-21",12666.67,13200.0,12666.67,13200.0,3600],["2010-07-22",13666.67,13933.33,13600.0,13933.33,16100],["2010-07-23",14733.33,14733.33,14666.67,14733.33,16200],["2010-07-26",15733.33,15733.33,13733.33,14133.33,16500],["2010-07-27",14800.0,14800.0,14000.0,14266.67,12500],["2010-07-28",14066.67,14066.67,13333.33,14000.0,60100],["2010-07-29",14000.0,14333.33,14000.0,14133.33,42500],["2010-07-30",14066.67,14066.67,13666.67,14000.0,10900],["2010-08-02",13733.33,13733.33,13733.33,13733.33,900],["2010-08-03",13866.67,14266.67,13866.67,14266.67,5000],["2010-08-04",14266.67,14400.0,14000.0,14333.33,23700],["2010-08-05",14000.0,14000.0,13666.67,13666.67,1700],["2010-08-06",14333.33,14333.33,14333.33,14333.33,1000],["2010-08-09",14333.33,14333.33,14333.33,14333.33,0],["2010-08-10",14133.33,14133.33,13333.33,13333.33,5400],["2010-08-11",13933.33,13933.33,13866.67,13866.67,1100],["2010-08-12",13000.0,13000.0,13000.0,13000.0,100],["2010-08-13",12400.0,12533.33,12333.33,12533.33,2700],["2010-08-16",12933.33,13266.67,12933.33,13266.67,7600],["2010-08-17",13800.0,13800.0,13800.0,13800.0,100],["2010-08-18",13800.0,13800.0,13800.0,13800.0,0],["2010-08-19",12866.67,13533.33,12866.67,12866.67,2200],["2010-08-20",12133.33,12333.33,12066.67,12066.67,7900],["2010-08-23",12733.33,12733.33,12733.33,12733.33,100],["2010-08-24",13066.67,13066.67,11866.67,11933.33,3600],["2010-08-25",12733.33,12733.33,11133.33,11133.33,4800],["2010-08-26",10733.33,11000.0,10733.33,11000.0,300],["2010-08-27",10666.67,11600.0,10666.67,11333.33,2400],["2010-08-30",11800.0,11866.67,11800.0,11866.67,4600],["2010-08-31",11866.67,11866.67,11866.67,11866.67,500],["2010-09-01",11866.67,12000.0,11866.67,12000.0,1500],["2010-09-06",12066.67,12733.33,12000.0,12333.33,4300],["2010-09-07",12066.67,12066.67,12000.0,12000.0,2000],["2010-09-08",11666.67,11666.67,11666.67,11666.67,4000],["2010-09-09",12000.0,12000.0,11933.33,12000.0,5000],["2010-09-10",12400.0,12400.0,11200.0,11200.0,6000],["2010-09-13",11400.0,11400.0,11400.0,11400.0,200],["2010-09-14",12000.0,12000.0,12000.0,12000.0,1000],["2010-09-15",12600.0,12600.0,12600.0,12600.0,300],["2010-09-16",13333.33,13333.33,13333.33,13333.33,200],["2010-09-17",13000.0,13000.0,13000.0,13000.0,500],["2010-09-20",13666.67,13666.67,12866.67,12866.67,5300],["2010-09-21",12333.33,12666.67,12333.33,12666.67,3000],["2010-09-22",12600.0,12600.0,12600.0,12600.0,100],["2010-09-23",13333.33,13333.33,12000.0,12133.33,2700],["2010-09-24",12733.33,12733.33,12733.33,12733.33,100],["2010-09-27",12066.67,12066.67,12066.67,12066.67,2600],["2010-09-28",12066.67,12066.67,12066.67,12066.67,0],["2010-09-29",12666.67,12666.67,11266.67,11266.67,1500],["2010-09-30",12266.67,12266.67,12266.67,12266.67,100],["2010-10-01",11800.0,11866.67,11800.0,11866.67,2300],["2010-10-04",11800.0,11800.0,11800.0,11800.0,500],["2010-10-05",12000.0,12000.0,12000.0,12000.0,100],["2010-10-06",11933.33,11933.33,11933.33,11933.33,3300],["2010-10-07",11400.0,11400.0,11400.0,11400.0,1000],["2010-10-08",11400.0,11400.0,11400.0,11400.0,100],["2010-10-11",11400.0,11400.0,11400.0,11400.0,0],["2010-10-12",11466.67,11466.67,11466.67,11466.67,1000],["2010-10-13",11466.67,11466.67,11466.67,11466.67,0],["2010-10-14",11466.67,11466.67,11466.67,11466.67,0],["2010-10-15",11466.67,11466.67,11466.67,11466.67,0],["2010-10-18",11466.67,11466.67,11466.67,11466.67,0],["2010-10-19",11466.67,11466.67,11466.67,11466.67,0],["2010-10-20",11466.67,11466.67,11466.67,11466.67,0],["2010-10-21",12266.67,12266.67,12266.67,12266.67,100],["2010-10-22",12000.0,12000.0,12000.0,12000.0,100],["2010-10-25",11266.67,11266.67,11200.0,11200.0,3500],["2010-10-26",11933.33,11933.33,11933.33,11933.33,100],["2010-10-27",11933.33,11933.33,11933.33,11933.33,0],["2010-10-28",11933.33,11933.33,11933.33,11933.33,0],["2010-10-29",11666.67,11666.67,11666.67,11666.67,2000],["2010-11-01",11333.33,11333.33,11333.33,11333.33,2200],["2010-11-02",12000.0,12000.0,11000.0,11333.33,5100],["2010-11-03",11333.33,11333.33,11333.33,11333.33,0],["2010-11-04",11333.33,11333.33,11333.33,11333.33,0],["2010-11-05",11333.33,11333.33,11333.33,11333.33,0],["2010-11-08",11333.33,11333.33,11333.33,11333.33,900],["2010-11-09",10866.67,10866.67,10800.0,10800.0,4200],["2010-11-10",11533.33,11533.33,10600.0,10600.0,600],["2010-11-11",10600.0,11266.67,10600.0,10733.33,2200],["2010-11-12",11400.0,11400.0,10066.67,10066.67,22600],["2010-11-15",10066.67,10066.67,10066.67,10066.67,400],["2010-11-16",10600.0,10600.0,10600.0,10600.0,100],["2010-11-17",11333.33,11333.33,10600.0,10666.67,1800],["2010-11-18",10000.0,10333.33,9933.33,9933.33,10700],["2010-11-19",10666.67,10666.67,10666.67,10666.67,100],["2010-11-22",9933.33,9933.33,9933.33,9933.33,4700],["2010-11-23",9266.67,9333.33,9266.67,9266.67,18000],["2010-11-24",9066.67,9266.67,9000.0,9266.67,5000],["2010-11-25",9666.67,9733.33,9666.67,9733.33,600],["2010-11-26",9266.67,9333.33,9000.0,9000.0,9100],["2010-11-29",9666.67,9666.67,9000.0,9066.67,12100],["2010-11-30",9666.67,9666.67,9333.33,9466.67,2300],["2010-12-01",10000.0,10000.0,10000.0,10000.0,100],["2010-12-02",10333.33,10333.33,10333.33,10333.33,100],["2010-12-03",10666.67,10666.67,9666.67,10333.33,17400],["2010-12-06",10533.33,10533.33,10000.0,10400.0,2700],["2010-12-07",10400.0,10400.0,10400.0,10400.0,0],["2010-12-08",10133.33,10133.33,10133.33,10133.33,500],["2010-12-09",9933.33,9933.33,9933.33,9933.33,200],["2010-12-10",9666.67,9666.67,9466.67,9666.67,2300],["2010-12-13",9600.0,9600.0,9333.33,9400.0,4200],["2010-12-14",9333.33,9333.33,9266.67,9266.67,7200],["2010-12-15",9333.33,9333.33,9333.33,9333.33,1000],["2010-12-16",9133.33,9133.33,9133.33,9133.33,100],["2010-12-17",9133.33,9200.0,9066.67,9133.33,4300],["2010-12-20",9200.0,9200.0,8666.67,8666.67,6500],["2010-12-21",8800.0,8866.67,8800.0,8866.67,4300],["2010-12-22",8866.67,8866.67,8866.67,8866.67,2800],["2010-12-23",9000.0,9000.0,8866.67,8866.67,2500],["2010-12-24",9266.67,9333.33,9266.67,9333.33,3500],["2010-12-27",8866.67,8866.67,8733.33,8733.33,3900],["2010-12-28",8666.67,8666.67,8666.67,8666.67,4900],["2010-12-29",8800.0,8800.0,8800.0,8800.0,200],["2010-12-30",8800.0,8800.0,8800.0,8800.0,0],["2010-12-31",8933.33,8933.33,8933.33,8933.33,100],["2011-01-04",9000.0,9000.0,9000.0,9000.0,1000],["2011-01-05",9000.0,9000.0,9000.0,9000.0,1000],["2011-01-06",8933.33,8933.33,8933.33,8933.33,1500],["2011-01-07",8800.0,8866.67,8800.0,8866.67,1100],["2011-01-10",8666.67,8666.67,8666.67,8666.67,2000],["2011-01-11",8666.67,8666.67,8666.67,8666.67,0],["2011-01-12",8400.0,8400.0,8400.0,8400.0,100],["2011-01-13",8666.67,8800.0,8666.67,8666.67,7200],["2011-01-14",8733.33,8733.33,8666.67,8666.67,8500],["2011-01-17",8666.67,8666.67,8666.67,8666.67,7000],["2011-01-18",8666.67,8666.67,8666.67,8666.67,9700],["2011-01-19",8600.0,8666.67,8600.0,8666.67,2000],["2011-01-20",8666.67,8733.33,8666.67,8666.67,9500],["2011-01-21",8666.67,8666.67,8666.67,8666.67,500],["2011-01-24",8666.67,8666.67,8666.67,8666.67,0],["2011-01-25",8666.67,8666.67,8666.67,8666.67,0],["2011-01-26",8666.67,8666.67,8666.67,8666.67,0],["2011-01-27",8666.67,8666.67,8666.67,8666.67,0],["2011-01-28",8400.0,8400.0,8400.0,8400.0,1200],["2011-02-08",8733.33,8800.0,8733.33,8800.0,300],["2011-02-09",8800.0,8800.0,8800.0,8800.0,0],["2011-02-10",9000.0,9000.0,9000.0,9000.0,100],["2011-02-11",9000.0,9000.0,9000.0,9000.0,0],["2011-02-14",9000.0,9000.0,9000.0,9000.0,0],["2011-02-15",8933.33,8933.33,8866.67,8866.67,800],["2011-02-16",8666.67,9000.0,8666.67,9000.0,6000],["2011-02-17",8933.33,9333.33,8933.33,9333.33,5200],["2011-02-18",8866.67,8866.67,8866.67,8866.67,1100],["2011-02-21",8866.67,9000.0,8266.67,8866.67,2800],["2011-02-22",8933.33,8933.33,8800.0,8800.0,1000],["2011-02-23",9400.0,9466.67,9400.0,9400.0,2600],["2011-02-24",9066.67,9066.67,8800.0,8800.0,10500],["2011-02-25",8733.33,8733.33,8666.67,8666.67,2000],["2011-02-28",8666.67,8666.67,8666.67,8666.67,0],["2011-03-01",8133.33,8333.33,8133.33,8333.33,1800],["2011-03-02",8066.67,8600.0,8000.0,8000.0,3300],["2011-03-03",7533.33,7666.67,7533.33,7666.67,40400],["2011-03-04",7533.33,7733.33,7533.33,7733.33,7100],["2011-03-07",7866.67,7933.33,7866.67,7933.33,10900],["2011-03-08",7933.33,8000.0,7933.33,7933.33,15800],["2011-03-09",7933.33,7933.33,7933.33,7933.33,2000],["2011-03-10",8333.33,8333.33,8333.33,8333.33,300],["2011-03-11",8733.33,8733.33,8733.33,8733.33,200],["2011-03-14",8733.33,8733.33,8733.33,8733.33,0],["2011-03-15",8200.0,8333.33,8200.0,8333.33,3800],["2011-03-16",8600.0,8600.0,8600.0,8600.0,100],["2011-03-17",9066.67,9066.67,9066.67,9066.67,100],["2011-03-18",9066.67,9066.67,9066.67,9066.67,100],["2011-03-21",9266.67,9266.67,9266.67,9266.67,100],["2011-03-22",9266.67,9266.67,9266.67,9266.67,0],["2011-03-23",9266.67,9266.67,9266.67,9266.67,0],["2011-03-24",9266.67,9266.67,9266.67,9266.67,0],["2011-03-25",8533.33,8533.33,8533.33,8533.33,1500],["2011-03-28",8533.33,8533.33,8533.33,8533.33,0],["2011-03-29",8533.33,8533.33,8533.33,8533.33,0],["2011-03-30",8533.33,8533.33,8533.33,8533.33,0],["2011-03-31",8533.33,8533.33,8533.33,8533.33,0],["2011-04-01",8533.33,8533.33,8533.33,8533.33,0],["2011-04-04",8533.33,8533.33,8533.33,8533.33,0],["2011-04-05",8066.67,8200.0,8066.67,8200.0,1200],["2011-04-06",8333.33,8333.33,8333.33,8333.33,100],["2011-04-07",8333.33,8333.33,8333.33,8333.33,0],["2011-04-08",8000.0,8000.0,8000.0,8000.0,1700],["2011-04-13",8000.0,8000.0,8000.0,8000.0,0],["2011-04-14",8000.0,8000.0,8000.0,8000.0,0],["2011-04-15",8000.0,8000.0,8000.0,8000.0,2000],["2011-04-18",8000.0,8000.0,8000.0,8000.0,10000],["2011-04-19",7466.67,7466.67,7466.67,7466.67,2300],["2011-04-20",7133.33,7933.33,7133.33,7933.33,300],["2011-04-21",7400.0,7400.0,7266.67,7266.67,2000],["2011-04-22",7066.67,7066.67,7066.67,7066.67,1000],["2011-04-25",7533.33,7533.33,6666.67,6666.67,1400],["2011-04-26",7000.0,7000.0,6866.67,6866.67,5500],["2011-04-27",7333.33,7333.33,6866.67,6866.67,600],["2011-04-28",6933.33,6933.33,6933.33,6933.33,5900],["2011-04-29",6933.33,6933.33,6933.33,6933.33,0],["2011-05-04",6733.33,6733.33,6733.33,6733.33,1000],["2011-05-05",6733.33,6733.33,6666.67,6666.67,4500],["2011-05-06",6733.33,6733.33,6733.33,6733.33,0],["2011-05-09",6733.33,6733.33,6733.33,6733.33,2000],["2011-05-10",6666.67,6733.33,6666.67,6666.67,6000],["2011-05-11",6666.67,6666.67,6533.33,6666.67,11400],["2011-05-12",6466.67,6466.67,6333.33,6333.33,6500],["2011-05-13",6333.33,6733.33,6333.33,6733.33,23700],["2011-05-16",6800.0,6800.0,6800.0,6800.0,700],["2011-05-17",6866.67,6866.67,6800.0,6800.0,3400],["2011-05-18",6800.0,6800.0,6800.0,6800.0,1000],["2011-05-19",6666.67,6800.0,6666.67,6800.0,11500],["2011-05-20",6800.0,6866.67,6800.0,6866.67,4900],["2011-05-23",6933.33,6933.33,6866.67,6866.67,34100],["2011-05-24",6866.67,6866.67,6866.67,6866.67,3000],["2011-05-25",6866.67,6866.67,6800.0,6866.67,8600],["2011-05-26",6866.67,6866.67,6866.67,6866.67,3300],["2011-05-27",7000.0,7000.0,7000.0,7000.0,1000],["2011-05-30",6933.33,6933.33,6866.67,6933.33,6000],["2011-05-31",6933.33,6933.33,6933.33,6933.33,3800],["2011-06-01",6933.33,6933.33,6933.33,6933.33,0],["2011-06-02",7000.0,7066.67,7000.0,7066.67,5900],["2011-06-03",7000.0,7000.0,7000.0,7000.0,3500],["2011-06-06",7000.0,7000.0,7000.0,7000.0,0],["2011-06-07",7133.33,7133.33,7133.33,7133.33,1700],["2011-06-08",7133.33,7133.33,7133.33,7133.33,4000],["2011-06-09",7133.33,7200.0,7133.33,7200.0,3800],["2011-06-10",6666.67,6666.67,6666.67,6666.67,100],["2011-06-13",6733.33,7133.33,6733.33,7133.33,1700],["2011-06-14",7533.33,7533.33,7533.33,7533.33,4600],["2011-06-15",7066.67,7066.67,7066.67,7066.67,2000],["2011-06-16",7066.67,7066.67,7066.67,7066.67,0],["2011-06-17",7066.67,7066.67,7066.67,7066.67,0],["2011-06-20",7066.67,7066.67,7066.67,7066.67,0],["2011-06-21",7066.67,7066.67,7066.67,7066.67,0],["2011-06-22",7066.67,7066.67,7066.67,7066.67,0],["2011-06-23",7066.67,7066.67,7066.67,7066.67,0],["2011-06-24",6666.67,6666.67,6666.67,6666.67,100],["2011-06-27",7133.33,7133.33,6866.67,6866.67,5100],["2011-06-28",7333.33,7333.33,7333.33,7333.33,100],["2011-06-29",7666.67,7666.67,7666.67,7666.67,100],["2011-06-30",7666.67,7666.67,7666.67,7666.67,0],["2011-07-01",7266.67,7333.33,7133.33,7133.33,5200],["2011-07-04",7200.0,7200.0,7200.0,7200.0,0],["2011-07-05",7200.0,7200.0,7200.0,7200.0,0],["2011-07-06",7200.0,7200.0,7200.0,7200.0,0],["2011-07-07",7200.0,7200.0,7200.0,7200.0,0],["2011-07-08",7133.33,7133.33,7133.33,7133.33,3500],["2011-07-11",7133.33,7133.33,7133.33,7133.33,0],["2011-07-12",7133.33,7133.33,7133.33,7133.33,0],["2011-07-13",7133.33,7133.33,7133.33,7133.33,0],["2011-07-14",7000.0,7000.0,7000.0,7000.0,1200],["2011-07-15",7000.0,7000.0,7000.0,7000.0,0],["2011-07-18",7000.0,7000.0,7000.0,7000.0,0],["2011-07-19",7000.0,7000.0,7000.0,7000.0,100],["2011-07-20",7000.0,7000.0,7000.0,7000.0,0],["2011-07-21",7000.0,7000.0,7000.0,7000.0,0],["2011-07-22",7000.0,7000.0,7000.0,7000.0,500],["2011-07-25",7266.67,7266.67,7266.67,7266.67,400],["2011-07-26",7000.0,7000.0,7000.0,7000.0,900],["2011-07-27",7000.0,7000.0,7000.0,7000.0,500],["2011-07-28",6666.67,6666.67,6533.33,6533.33,22400],["2011-07-29",6666.67,6666.67,6666.67,6666.67,2000],["2011-08-01",7000.0,7066.67,7000.0,7066.67,1200],["2011-08-02",6600.0,6600.0,6600.0,6600.0,100],["2011-08-03",6666.67,6666.67,6600.0,6600.0,300],["2011-08-04",6666.67,6666.67,6666.67,6666.67,0],["2011-08-05",6666.67,6666.67,6666.67,6666.67,3100],["2011-08-08",6666.67,6666.67,6666.67,6666.67,500],["2011-08-09",6400.0,6400.0,6400.0,6400.0,1000],["2011-08-10",6733.33,6733.33,6733.33,6733.33,200],["2011-08-11",6666.67,6666.67,6666.67,6666.67,100],["2011-08-12",6666.67,6666.67,6666.67,6666.67,0],["2011-08-15",6666.67,6666.67,6666.67,6666.67,2000],["2011-08-16",6733.33,6733.33,6733.33,6733.33,1000],["2011-08-17",7000.0,7066.67,7000.0,7066.67,3500],["2011-08-18",7000.0,7000.0,7000.0,7000.0,0],["2011-08-19",6533.33,6533.33,6533.33,6533.33,200],["2011-08-22",6733.33,6733.33,6733.33,6733.33,1000],["2011-08-23",6933.33,6933.33,6933.33,6933.33,1000],["2011-08-24",6933.33,6933.33,6933.33,6933.33,0],["2011-08-25",6933.33,6933.33,6933.33,6933.33,100],["2011-08-26",6933.33,6933.33,6933.33,6933.33,0],["2011-08-29",6933.33,6933.33,6933.33,6933.33,0],["2011-08-30",6933.33,6933.33,6933.33,6933.33,0],["2011-08-31",6933.33,6933.33,6933.33,6933.33,0],["2011-09-01",6733.33,7266.67,6733.33,7266.67,1200],["2011-09-05",7066.67,7066.67,7066.67,7066.67,300],["2011-09-06",7000.0,7000.0,7000.0,7000.0,95600],["2011-09-07",7000.0,7000.0,7000.0,7000.0,0],["2011-09-08",7000.0,7000.0,7000.0,7000.0,0],["2011-09-09",6933.33,6933.33,6933.33,6933.33,500],["2011-09-12",6933.33,6933.33,6933.33,6933.33,0],["2011-09-13",6933.33,6933.33,6933.33,6933.33,1000],["2011-09-14",6933.33,6933.33,6933.33,6933.33,500],["2011-09-15",6933.33,6933.33,6933.33,6933.33,0],["2011-09-16",6933.33,6933.33,6933.33,6933.33,0],["2011-09-19",6933.33,6933.33,6933.33,6933.33,0],["2011-09-20",7333.33,7400.0,7133.33,7133.33,2200],["2011-09-21",7266.67,7266.67,7266.67,7266.67,0],["2011-09-22",7266.67,7266.67,7266.67,7266.67,0],["2011-09-23",6800.0,6800.0,6800.0,6800.0,1000],["2011-09-26",6466.67,6600.0,6466.67,6600.0,1200],["2011-09-27",6600.0,6600.0,6600.0,6600.0,0],["2011-09-28",6666.67,6666.67,6666.67,6666.67,200],["2011-09-29",6466.67,6466.67,6400.0,6400.0,1200],["2011-09-30",6133.33,6400.0,6133.33,6333.33,4400],["2011-10-03",6333.33,6333.33,6266.67,6266.67,4000],["2011-10-04",6333.33,6333.33,6333.33,6333.33,9800],["2011-10-05",6333.33,6333.33,6333.33,6333.33,0],["2011-10-06",6333.33,6333.33,6333.33,6333.33,1000],["2011-10-07",6333.33,6333.33,6333.33,6333.33,0],["2011-10-10",6333.33,6333.33,6333.33,6333.33,1500],["2011-10-11",6333.33,6333.33,6333.33,6333.33,0],["2011-10-12",6333.33,6333.33,6333.33,6333.33,2700],["2011-10-13",6333.33,6333.33,6333.33,6333.33,0],["2011-10-14",6333.33,6333.33,6333.33,6333.33,8300],["2011-10-17",6333.33,6333.33,6333.33,6333.33,1000],["2011-10-18",6333.33,6333.33,6333.33,6333.33,700],["2011-10-19",5933.33,5933.33,5933.33,5933.33,100],["2011-10-20",5933.33,5933.33,5933.33,5933.33,0],["2011-10-21",5933.33,5933.33,5933.33,5933.33,0],["2011-10-24",5866.67,5866.67,5866.67,5866.67,1000],["2011-10-25",5666.67,5666.67,5666.67,5666.67,300],["2011-10-26",6000.0,6000.0,6000.0,6000.0,1000],["2011-10-27",6000.0,6000.0,6000.0,6000.0,0],["2011-10-28",6000.0,6000.0,6000.0,6000.0,0],["2011-10-31",6000.0,6000.0,6000.0,6000.0,0],["2011-11-01",6133.33,6133.33,6133.33,6133.33,5600],["2011-11-02",6133.33,6133.33,6133.33,6133.33,1000],["2011-11-03",5733.33,5733.33,5733.33,5733.33,100],["2011-11-04",5733.33,5733.33,5733.33,5733.33,0],["2011-11-07",6133.33,6133.33,6133.33,6133.33,100],["2011-11-08",6133.33,6133.33,6133.33,6133.33,0],["2011-11-09",6133.33,6133.33,6133.33,6133.33,0],["2011-11-10",6066.67,6533.33,6066.67,6533.33,400],["2011-11-11",6066.67,6066.67,6066.67,6066.67,1000],["2011-11-14",6066.67,6066.67,6066.67,6066.67,0],["2011-11-15",6066.67,6066.67,6066.67,6066.67,0],["2011-11-16",6066.67,6066.67,6066.67,6066.67,0],["2011-11-17",6066.67,6066.67,6066.67,6066.67,0],["2011-11-18",6066.67,6066.67,6066.67,6066.67,0],["2011-11-21",6066.67,6066.67,6066.67,6066.67,0],["2011-11-22",6066.67,6066.67,6066.67,6066.67,0],["2011-11-23",6066.67,6066.67,6066.67,6066.67,0],["2011-11-24",6066.67,6066.67,6066.67,6066.67,100],["2011-11-25",6066.67,6066.67,6066.67,6066.67,0],["2011-11-28",6066.67,6066.67,6066.67,6066.67,500],["2011-11-29",6066.67,6066.67,6066.67,6066.67,0],["2011-11-30",6066.67,6066.67,6066.67,6066.67,0],["2011-12-01",5666.67,5866.67,5666.67,5866.67,1100],["2011-12-02",5333.33,5333.33,5333.33,5333.33,1000],["2011-12-05",5333.33,5333.33,5333.33,5333.33,0],["2011-12-06",5666.67,5666.67,5666.67,5666.67,100],["2011-12-07",5666.67,5666.67,5666.67,5666.67,2000],["2011-12-08",5666.67,5666.67,5666.67,5666.67,0],["2011-12-09",5666.67,5666.67,5666.67,5666.67,3000],["2011-12-12",6000.0,6000.0,5333.33,5333.33,600],["2011-12-13",5866.67,5866.67,5866.67,5866.67,0],["2011-12-14",5466.67,5466.67,5466.67,5466.67,100],["2011-12-15",5466.67,5466.67,5466.67,5466.67,0],["2011-12-16",5466.67,5466.67,5466.67,5466.67,0],["2011-12-19",5600.0,5600.0,5600.0,5600.0,1000],["2011-12-20",5600.0,5600.0,5600.0,5600.0,0],["2011-12-21",5600.0,5600.0,5600.0,5600.0,0],["2011-12-22",5600.0,5600.0,5600.0,5600.0,0],["2011-12-23",5600.0,5600.0,5600.0,5600.0,0],["2011-12-26",5600.0,5600.0,5600.0,5600.0,0],["2011-12-27",5600.0,5600.0,5600.0,5600.0,400],["2011-12-28",5600.0,5600.0,5600.0,5600.0,0],["2011-12-29",5600.0,5600.0,5600.0,5600.0,0],["2011-12-30",5600.0,5600.0,5600.0,5600.0,0],["2012-01-03",5600.0,5600.0,5600.0,5600.0,0],["2012-01-04",5600.0,5600.0,5600.0,5600.0,0],["2012-01-05",5600.0,5600.0,5533.33,5533.33,1500],["2012-01-06",5533.33,5533.33,5533.33,5533.33,0],["2012-01-09",5533.33,5533.33,5533.33,5533.33,0],["2012-01-10",5533.33,5533.33,5533.33,5533.33,0],["2012-01-11",5733.33,5733.33,5733.33,5733.33,100],["2012-01-12",6000.0,6133.33,6000.0,6133.33,2000],["2012-01-13",6066.67,6066.67,6066.67,6066.67,0],["2012-01-16",5733.33,5733.33,5733.33,5733.33,100],["2012-01-17",5733.33,5733.33,5733.33,5733.33,0],["2012-01-18",5466.67,5466.67,5466.67,5466.67,100],["2012-01-19",5466.67,5466.67,5466.67,5466.67,0],["2012-01-20",5466.67,5466.67,5466.67,5466.67,0],["2012-01-30",5466.67,5466.67,5466.67,5466.67,0],["2012-01-31",5466.67,5466.67,5466.67,5466.67,0],["2012-02-01",5466.67,5466.67,5466.67,5466.67,0],["2012-02-02",5466.67,5466.67,5466.67,5466.67,0],["2012-02-03",5466.67,5466.67,5466.67,5466.67,0],["2012-02-06",5466.67,5466.67,5466.67,5466.67,0],["2012-02-07",5466.67,5466.67,5466.67,5466.67,0],["2012-02-08",5466.67,5466.67,5466.67,5466.67,0],["2012-02-09",5466.67,5466.67,5466.67,5466.67,0],["2012-02-10",5466.67,5466.67,5466.67,5466.67,0],["2012-02-13",5466.67,5466.67,5466.67,5466.67,0],["2012-02-14",5466.67,5466.67,5466.67,5466.67,0],["2012-02-15",5466.67,5466.67,5466.67,5466.67,0],["2012-02-16",5466.67,5466.67,5466.67,5466.67,0],["2012-02-17",5466.67,5466.67,5466.67,5466.67,0],["2012-02-20",5466.67,5466.67,5466.67,5466.67,0],["2012-02-21",5466.67,5466.67,5466.67,5466.67,0],["2012-02-22",5800.0,5800.0,5800.0,5800.0,100],["2012-02-23",5800.0,5800.0,5800.0,5800.0,0],["2012-02-24",5800.0,5800.0,5400.0,5400.0,1700],["2012-02-27",5666.67,5666.67,5666.67,5666.67,0],["2012-02-28",5666.67,5666.67,5666.67,5666.67,0],["2012-02-29",5666.67,5666.67,5666.67,5666.67,0],["2012-03-01",5666.67,5666.67,5666.67,5666.67,0],["2012-03-02",5466.67,5466.67,5333.33,5333.33,4900],["2012-03-05",5400.0,5400.0,5400.0,5400.0,0],["2012-03-06",5133.33,5133.33,5133.33,5133.33,600],["2012-03-07",5000.0,5466.67,5000.0,5466.67,900],["2012-03-08",4933.33,4933.33,4866.67,4866.67,1700],["2012-03-09",4800.0,4800.0,4800.0,4800.0,300],["2012-03-12",4800.0,4800.0,4800.0,4800.0,0],["2012-03-13",4800.0,4800.0,4800.0,4800.0,2000],["2012-03-14",4666.67,4666.67,4600.0,4600.0,1000],["2012-03-15",4666.67,4666.67,4666.67,4666.67,0],["2012-03-16",4933.33,4933.33,4933.33,4933.33,100],["2012-03-19",4933.33,4933.33,4933.33,4933.33,0],["2012-03-20",4733.33,4733.33,4733.33,4733.33,2200],["2012-03-21",4733.33,4733.33,4733.33,4733.33,0],["2012-03-22",4733.33,4733.33,4733.33,4733.33,1000],["2012-03-23",4733.33,4733.33,4733.33,4733.33,0],["2012-03-26",4666.67,4733.33,4666.67,4733.33,2600],["2012-03-27",4733.33,4733.33,4733.33,4733.33,0],["2012-03-28",4733.33,4733.33,4733.33,4733.33,0],["2012-03-29",4666.67,4666.67,4666.67,4666.67,500],["2012-03-30",4666.67,4666.67,4666.67,4666.67,0],["2012-04-03",4666.67,4666.67,4666.67,4666.67,0],["2012-04-04",4666.67,4666.67,4666.67,4666.67,0],["2012-04-05",4666.67,4666.67,4666.67,4666.67,0],["2012-04-06",4666.67,4666.67,4666.67,4666.67,0],["2012-04-09",4666.67,4666.67,4666.67,4666.67,0],["2012-04-10",4533.33,4533.33,4533.33,4533.33,300],["2012-04-11",4533.33,4533.33,4533.33,4533.33,0],["2012-04-12",4533.33,4533.33,4533.33,4533.33,0],["2012-04-13",4733.33,4733.33,4733.33,4733.33,100],["2012-04-16",4733.33,4733.33,4733.33,4733.33,0],["2012-04-17",4800.0,4800.0,4533.33,4800.0,4000],["2012-04-18",4466.67,4466.67,4466.67,4466.67,1000],["2012-04-19",4466.67,4466.67,4466.67,4466.67,82300],["2012-04-20",4466.67,4466.67,4466.67,4466.67,0],["2012-04-23",4466.67,4600.0,4466.67,4600.0,3200],["2012-04-24",4600.0,4600.0,4600.0,4600.0,100],["2012-04-25",4600.0,4600.0,4600.0,4600.0,100],["2012-04-26",4600.0,4600.0,4600.0,4600.0,0],["2012-04-27",4600.0,4600.0,4600.0,4600.0,0],["2012-05-02",4600.0,4600.0,4600.0,4600.0,0],["2012-05-03",4666.67,4666.67,4600.0,4600.0,1400],["2012-05-04",4600.0,4600.0,4600.0,4600.0,0],["2012-05-07",4400.0,4400.0,4400.0,4400.0,3000],["2012-05-08",4666.67,4666.67,4600.0,4666.67,900],["2012-05-09",4666.67,4666.67,4666.67,4666.67,0],["2012-05-10",4666.67,4666.67,4666.67,4666.67,0],["2012-05-11",4666.67,4666.67,4666.67,4666.67,0],["2012-05-14",4666.67,4666.67,4666.67,4666.67,700],["2012-05-15",4400.0,4400.0,4400.0,4400.0,100],["2012-05-16",4400.0,4400.0,4400.0,4400.0,0],["2012-05-17",4400.0,4400.0,4400.0,4400.0,0],["2012-05-18",4400.0,4400.0,4400.0,4400.0,0],["2012-05-21",4400.0,4400.0,4400.0,4400.0,0],["2012-05-22",4400.0,4400.0,4400.0,4400.0,1800],["2012-05-23",4400.0,4400.0,4400.0,4400.0,0],["2012-05-24",4400.0,4400.0,4400.0,4400.0,0],["2012-05-25",4133.33,4133.33,4133.33,4133.33,100],["2012-05-28",4400.0,4400.0,4400.0,4400.0,100],["2012-05-29",4666.67,4666.67,4666.67,4666.67,100],["2012-05-30",4666.67,4666.67,4666.67,4666.67,50],["2012-05-31",4666.67,4666.67,4666.67,4666.67,0],["2012-06-01",4733.33,4733.33,4733.33,4733.33,300],["2012-06-04",4733.33,4733.33,4666.67,4666.67,2000],["2012-06-05",4733.33,4733.33,4733.33,4733.33,0],["2012-06-06",4733.33,4733.33,4733.33,4733.33,500],["2012-06-07",4733.33,4733.33,4733.33,4733.33,0],["2012-06-08",4733.33,4733.33,4733.33,4733.33,6000],["2012-06-11",4733.33,4733.33,4733.33,4733.33,0],["2012-06-12",4733.33,4733.33,4733.33,4733.33,0],["2012-06-13",4733.33,4733.33,4733.33,4733.33,0],["2012-06-14",4733.33,4733.33,4733.33,4733.33,500],["2012-06-15",4733.33,4733.33,4733.33,4733.33,700],["2012-06-18",4733.33,4733.33,4733.33,4733.33,3000],["2012-06-19",4733.33,4733.33,4733.33,4733.33,0],["2012-06-20",4733.33,4733.33,4733.33,4733.33,0],["2012-06-21",4733.33,4733.33,4733.33,4733.33,0],["2012-06-22",4733.33,4733.33,4733.33,4733.33,0],["2012-06-25",4800.0,4800.0,4800.0,4800.0,1000],["2012-06-26",4800.0,4800.0,4800.0,4800.0,0],["2012-06-27",4800.0,4800.0,4800.0,4800.0,0],["2012-06-28",4800.0,4800.0,4800.0,4800.0,0],["2012-06-29",4800.0,4800.0,4800.0,4800.0,0],["2012-07-02",4800.0,4800.0,4800.0,4800.0,0],["2012-07-03",4800.0,4800.0,4800.0,4800.0,0],["2012-07-04",4733.33,4733.33,4733.33,4733.33,500],["2012-07-05",4733.33,4733.33,4733.33,4733.33,0],["2012-07-06",4733.33,4733.33,4733.33,4733.33,0],["2012-07-09",4733.33,4733.33,4733.33,4733.33,100],["2012-07-10",4733.33,4733.33,4733.33,4733.33,0],["2012-07-11",4733.33,4733.33,4733.33,4733.33,0],["2012-07-12",4733.33,4733.33,4733.33,4733.33,0],["2012-07-13",4733.33,4733.33,4733.33,4733.33,0],["2012-07-16",4733.33,4733.33,4733.33,4733.33,0],["2012-07-17",4733.33,4733.33,4733.33,4733.33,0],["2012-07-18",4733.33,4733.33,4733.33,4733.33,0],["2012-07-19",4733.33,4733.33,4733.33,4733.33,0],["2012-07-20",4733.33,4733.33,4733.33,4733.33,0],["2012-07-23",4466.67,4466.67,4466.67,4466.67,100],["2012-07-24",4466.67,4466.67,4466.67,4466.67,0],["2012-07-25",4466.67,4466.67,4466.67,4466.67,0],["2012-07-26",4466.67,4466.67,4466.67,4466.67,0],["2012-07-27",4466.67,4466.67,4466.67,4466.67,0],["2012-07-30",4466.67,4466.67,4466.67,4466.67,0],["2012-07-31",4466.67,4466.67,4466.67,4466.67,0],["2012-08-01",4466.67,4466.67,4466.67,4466.67,100],["2012-08-02",4466.67,4466.67,4466.67,4466.67,0],["2012-08-03",4466.67,4466.67,4466.67,4466.67,0],["2012-08-06",4466.67,4466.67,4466.67,4466.67,0],["2012-08-07",4466.67,4466.67,4466.67,4466.67,2500],["2012-08-08",4466.67,4466.67,4466.67,4466.67,0],["2012-08-09",4466.67,4466.67,4466.67,4466.67,0],["2012-08-10",4466.67,4466.67,4200.0,4200.0,12300],["2012-08-13",3933.33,3933.33,3933.33,3933.33,1000],["2012-08-14",3933.33,3933.33,3666.67,3666.67,2000],["2012-08-15",3466.67,3466.67,3466.67,3466.67,500],["2012-08-16",3466.67,3466.67,3466.67,3466.67,5000],["2012-08-17",3400.0,3400.0,3400.0,3400.0,3000],["2012-08-20",3333.33,3400.0,3266.67,3266.67,5000],["2012-08-21",3333.33,3333.33,3333.33,3333.33,3000],["2012-08-22",3333.33,3333.33,3333.33,3333.33,3000],["2012-08-23",3333.33,3333.33,3266.67,3266.67,5500],["2012-08-24",3333.33,3333.33,3333.33,3333.33,12800],["2012-08-27",3333.33,3333.33,3333.33,3333.33,500],["2012-08-28",3333.33,3333.33,3333.33,3333.33,1000],["2012-08-29",3333.33,3333.33,3333.33,3333.33,0],["2012-08-30",3400.0,3400.0,3333.33,3333.33,2000],["2012-08-31",3400.0,3400.0,3400.0,3400.0,3000],["2012-09-04",3333.33,3400.0,3333.33,3333.33,2500],["2012-09-05",3333.33,3333.33,3333.33,3333.33,0],["2012-09-06",3333.33,3333.33,3333.33,3333.33,0],["2012-09-07",3333.33,3333.33,3333.33,3333.33,0],["2012-09-10",3333.33,3333.33,3333.33,3333.33,0],["2012-09-11",3333.33,3466.67,3333.33,3400.0,2700],["2012-09-12",3400.0,3400.0,3400.0,3400.0,2000],["2012-09-13",3400.0,3400.0,3400.0,3400.0,0],["2012-09-14",3400.0,3400.0,3400.0,3400.0,0],["2012-09-17",3400.0,3400.0,3400.0,3400.0,0],["2012-09-18",3400.0,3400.0,3400.0,3400.0,1000],["2012-09-19",3400.0,3400.0,3400.0,3400.0,0],["2012-09-20",3466.67,3466.67,3400.0,3400.0,2000],["2012-09-21",3400.0,3400.0,3400.0,3400.0,0],["2012-09-24",3400.0,3400.0,3400.0,3400.0,0],["2012-09-25",3400.0,3400.0,3400.0,3400.0,0],["2012-09-26",3400.0,3400.0,3400.0,3400.0,0],["2012-09-27",3400.0,3400.0,3400.0,3400.0,0],["2012-09-28",3200.0,3200.0,3200.0,3200.0,500],["2012-10-01",3200.0,3200.0,3200.0,3200.0,0],["2012-10-02",3400.0,3400.0,3400.0,3400.0,1000],["2012-10-03",3400.0,3400.0,3400.0,3400.0,0],["2012-10-04",3400.0,3400.0,3400.0,3400.0,0],["2012-10-05",3400.0,3400.0,3400.0,3400.0,0],["2012-10-08",3333.33,3333.33,3333.33,3333.33,100],["2012-10-09",3333.33,3333.33,3333.33,3333.33,0],["2012-10-10",3466.67,3466.67,3466.67,3466.67,500],["2012-10-11",3400.0,3466.67,3400.0,3466.67,2000],["2012-10-12",3466.67,3466.67,3466.67,3466.67,0],["2012-10-15",3466.67,3466.67,3466.67,3466.67,0],["2012-10-16",3466.67,3466.67,3466.67,3466.67,0],["2012-10-17",3466.67,3466.67,3333.33,3466.67,3600],["2012-10-18",3333.33,3333.33,3333.33,3333.33,5000],["2012-10-19",3133.33,3333.33,3133.33,3333.33,10300],["2012-10-22",3333.33,3333.33,3333.33,3333.33,2200],["2012-10-23",3266.67,3266.67,3266.67,3266.67,15000],["2012-10-24",3266.67,3266.67,3266.67,3266.67,3500],["2012-10-25",3200.0,3200.0,3133.33,3200.0,4500],["2012-10-26",3266.67,3266.67,3266.67,3266.67,5000],["2012-10-29",3266.67,3266.67,3266.67,3266.67,5500],["2012-10-30",3266.67,3400.0,3266.67,3400.0,3600],["2012-10-31",3400.0,3400.0,3400.0,3400.0,0],["2012-11-01",3266.67,3266.67,3266.67,3266.67,3000],["2012-11-02",3266.67,3266.67,3200.0,3200.0,8000],["2012-11-05",3266.67,3266.67,3200.0,3266.67,5000],["2012-11-06",3266.67,3333.33,3266.67,3266.67,7100],["2012-11-07",3333.33,3533.33,3200.0,3533.33,24200],["2012-11-08",3333.33,3600.0,3333.33,3600.0,1100],["2012-11-09",3666.67,3666.67,3666.67,3666.67,500],["2012-11-12",3666.67,3666.67,3666.67,3666.67,0],["2012-11-13",3666.67,3666.67,3666.67,3666.67,0],["2012-11-14",3733.33,3733.33,3733.33,3733.33,100],["2012-11-15",3533.33,3800.0,3533.33,3800.0,200],["2012-11-16",3600.0,3733.33,3600.0,3733.33,200],["2012-11-19",3733.33,3733.33,3733.33,3733.33,0],["2012-11-20",3800.0,3800.0,3800.0,3800.0,100],["2012-11-21",3800.0,3800.0,3800.0,3800.0,0],["2012-11-22",3733.33,3866.67,3600.0,3866.67,4100],["2012-11-23",3866.67,3866.67,3866.67,3866.67,0],["2012-11-26",3866.67,3866.67,3866.67,3866.67,0],["2012-11-27",3733.33,3733.33,3733.33,3733.33,100],["2012-11-28",3733.33,3733.33,3733.33,3733.33,0],["2012-11-29",3533.33,3533.33,3533.33,3533.33,100],["2012-11-30",3333.33,3400.0,3333.33,3400.0,4300],["2012-12-03",3400.0,3400.0,3400.0,3400.0,0],["2012-12-04",3400.0,3400.0,3400.0,3400.0,0],["2012-12-05",3400.0,3400.0,3400.0,3400.0,0],["2012-12-06",3400.0,3400.0,3400.0,3400.0,50400],["2012-12-07",3400.0,3400.0,3400.0,3400.0,0],["2012-12-10",3400.0,3400.0,3400.0,3400.0,0],["2012-12-11",3466.67,3600.0,3466.67,3600.0,600],["2012-12-12",3533.33,3666.67,3466.67,3533.33,26600],["2012-12-13",3600.0,3733.33,3533.33,3533.33,18200],["2012-12-14",3666.67,3666.67,3600.0,3666.67,5400],["2012-12-17",3866.67,3866.67,3666.67,3800.0,6600],["2012-12-18",4000.0,4000.0,4000.0,4000.0,1600],["2012-12-19",4200.0,4200.0,4000.0,4000.0,1100],["2012-12-20",4000.0,4000.0,4000.0,4000.0,0],["2012-12-21",4000.0,4000.0,4000.0,4000.0,0],["2012-12-24",4000.0,4000.0,4000.0,4000.0,0],["2012-12-25",3800.0,3800.0,3800.0,3800.0,100],["2012-12-26",3800.0,3800.0,3800.0,3800.0,0],["2012-12-27",3800.0,3800.0,3800.0,3800.0,0],["2012-12-28",3700.0,3700.0,3600.0,3600.0,500],["2013-01-02",3600.0,3600.0,3600.0,3600.0,0],["2013-01-03",3400.0,3400.0,3400.0,3400.0,4800],["2013-01-04",3200.0,3300.0,3200.0,3300.0,2300],["2013-01-07",3500.0,3500.0,3400.0,3400.0,1300],["2013-01-08",3400.0,3400.0,3400.0,3400.0,0],["2013-01-09",3500.0,3600.0,3500.0,3600.0,800],["2013-01-10",3600.0,3600.0,3600.0,3600.0,0],["2013-01-11",3800.0,3800.0,3400.0,3400.0,400],["2013-01-14",3400.0,3400.0,3400.0,3400.0,1000],["2013-01-15",3600.0,3700.0,3600.0,3700.0,2200],["2013-01-16",3400.0,3700.0,3400.0,3700.0,1200],["2013-01-17",3700.0,3700.0,3700.0,3700.0,0],["2013-01-18",4000.0,4000.0,4000.0,4000.0,400],["2013-01-21",4000.0,4000.0,3600.0,4000.0,500],["2013-01-22",3700.0,3700.0,3600.0,3600.0,2000],["2013-01-23",3900.0,3900.0,3800.0,3900.0,500],["2013-01-24",3600.0,3700.0,3600.0,3700.0,8500],["2013-01-25",3800.0,3800.0,3800.0,3800.0,100],["2013-01-28",3800.0,4100.0,3800.0,4100.0,1300],["2013-01-29",4100.0,4100.0,4100.0,4100.0,0],["2013-01-30",4100.0,4100.0,4100.0,4100.0,0],["2013-01-31",4100.0,4100.0,4100.0,4100.0,0],["2013-02-01",4100.0,4100.0,4100.0,4100.0,0],["2013-02-04",4100.0,4100.0,4100.0,4100.0,0],["2013-02-05",4400.0,4400.0,4400.0,4400.0,100],["2013-02-06",4500.0,4500.0,4500.0,4500.0,200],["2013-02-07",4500.0,4500.0,4500.0,4500.0,0],["2013-02-08",4500.0,4500.0,4500.0,4500.0,0],["2013-02-18",4500.0,4500.0,4500.0,4500.0,1300],["2013-02-19",4100.0,4400.0,4100.0,4400.0,600],["2013-02-20",4200.0,4400.0,4100.0,4400.0,2700],["2013-02-21",4200.0,4200.0,4000.0,4000.0,3000],["2013-02-22",4100.0,4100.0,4100.0,4100.0,2000],["2013-02-25",4200.0,4200.0,4200.0,4200.0,100],["2013-02-26",4100.0,4200.0,4000.0,4200.0,5400],["2013-02-27",4000.0,4200.0,4000.0,4200.0,1800],["2013-02-28",4200.0,4200.0,4200.0,4200.0,100],["2013-03-01",4100.0,4100.0,4100.0,4100.0,2000],["2013-03-04",4100.0,4100.0,4100.0,4100.0,0],["2013-03-05",4500.0,4500.0,4500.0,4500.0,100],["2013-03-06",4800.0,4800.0,4100.0,4800.0,500],["2013-03-07",5000.0,5000.0,5000.0,5000.0,100],["2013-03-08",5400.0,5400.0,5000.0,5200.0,1000],["2013-03-11",5200.0,5200.0,5200.0,5200.0,0],["2013-03-12",5200.0,5200.0,5200.0,5200.0,0],["2013-03-13",5200.0,5600.0,5200.0,5600.0,400],["2013-03-14",6000.0,6000.0,6000.0,6000.0,100],["2013-03-15",6000.0,6000.0,6000.0,6000.0,0],["2013-03-18",6000.0,6000.0,6000.0,6000.0,100],["2013-03-19",5500.0,5500.0,5500.0,5500.0,100],["2013-03-20",5500.0,5500.0,5500.0,5500.0,0],["2013-03-21",5500.0,5500.0,5500.0,5500.0,0],["2013-03-22",5500.0,5500.0,5500.0,5500.0,0],["2013-03-25",5500.0,5500.0,5500.0,5500.0,0],["2013-03-26",5500.0,5500.0,5500.0,5500.0,0],["2013-03-27",5900.0,5900.0,5900.0,5900.0,100],["2013-03-28",5800.0,6300.0,5800.0,6300.0,200],["2013-03-29",6800.0,6800.0,6800.0,6800.0,100],["2013-04-01",7300.0,7300.0,7300.0,7300.0,100],["2013-04-02",7300.0,7300.0,7300.0,7300.0,0],["2013-04-03",7300.0,7300.0,7300.0,7300.0,0],["2013-04-04",7300.0,7300.0,7300.0,7300.0,0],["2013-04-05",7300.0,7300.0,7300.0,7300.0,0],["2013-04-08",8000.0,8000.0,8000.0,8000.0,100],["2013-04-09",8000.0,8000.0,8000.0,8000.0,0],["2013-04-10",8000.0,8000.0,8000.0,8000.0,0],["2013-04-11",7200.0,8100.0,7200.0,8100.0,300],["2013-04-12",8100.0,8100.0,8100.0,8100.0,0],["2013-04-15",7300.0,7300.0,7300.0,7300.0,100],["2013-04-16",8000.0,8000.0,6600.0,6600.0,200],["2013-04-17",6000.0,6000.0,6000.0,6000.0,100],["2013-04-18",5400.0,5400.0,5400.0,5400.0,100],["2013-04-22",5900.0,5900.0,4900.0,5500.0,300],["2013-04-23",5000.0,5000.0,5000.0,5000.0,100],["2013-04-24",4500.0,4500.0,4500.0,4500.0,100],["2013-04-25",4100.0,4100.0,4100.0,4100.0,100],["2013-04-26",3700.0,3700.0,3700.0,3700.0,700],["2013-05-02",3700.0,3700.0,3700.0,3700.0,0],["2013-05-03",4000.0,4000.0,3800.0,3800.0,2600],["2013-05-06",3700.0,3700.0,3700.0,3700.0,1500],["2013-05-07",3600.0,3600.0,3600.0,3600.0,2000],["2013-05-08",3800.0,3800.0,3800.0,3800.0,100],["2013-05-09",4100.0,4100.0,3700.0,4000.0,1200],["2013-05-10",3700.0,3700.0,3700.0,3700.0,3000],["2013-05-13",4000.0,4000.0,3700.0,3700.0,250],["2013-05-14",3700.0,4200.0,3700.0,4200.0,5100],["2013-05-15",3700.0,4000.0,3700.0,4000.0,4600],["2013-05-16",3800.0,4200.0,3800.0,4200.0,1100],["2013-05-17",4200.0,4200.0,4200.0,4200.0,7200],["2013-05-20",4300.0,4300.0,4300.0,4300.0,100],["2013-05-21",4300.0,4300.0,4300.0,4300.0,0],["2013-05-22",3900.0,4400.0,3900.0,4400.0,600],["2013-05-23",4400.0,4400.0,4400.0,4400.0,0],["2013-05-24",4000.0,4400.0,4000.0,4400.0,300],["2013-05-27",4400.0,4400.0,4400.0,4400.0,0],["2013-05-28",4400.0,4400.0,4400.0,4400.0,0],["2013-05-29",4500.0,4500.0,4500.0,4500.0,1000],["2013-05-30",4500.0,4500.0,4500.0,4500.0,0],["2013-05-31",4500.0,4500.0,4500.0,4500.0,0],["2013-06-03",4500.0,4500.0,4500.0,4500.0,0],["2013-06-04",4500.0,4500.0,4500.0,4500.0,0],["2013-06-05",4500.0,4500.0,4500.0,4500.0,0],["2013-06-06",4500.0,4500.0,4500.0,4500.0,500],["2013-06-07",4800.0,4800.0,4800.0,4800.0,100],["2013-06-10",4800.0,4800.0,4800.0,4800.0,0],["2013-06-11",4800.0,4800.0,4800.0,4800.0,0],["2013-06-12",4800.0,4800.0,4800.0,4800.0,0],["2013-06-13",5000.0,5000.0,4400.0,4400.0,900],["2013-06-14",4500.0,4500.0,4500.0,4500.0,0],["2013-06-17",4500.0,4500.0,4500.0,4500.0,0],["2013-06-18",4500.0,4500.0,4500.0,4500.0,0],["2013-06-19",4500.0,4500.0,4500.0,4500.0,0],["2013-06-20",4500.0,4500.0,4500.0,4500.0,0],["2013-06-21",4500.0,4500.0,4500.0,4500.0,50],["2013-06-24",4500.0,4500.0,4500.0,4500.0,0],["2013-06-25",4500.0,4500.0,4500.0,4500.0,0],["2013-06-26",4500.0,4500.0,4500.0,4500.0,0],["2013-06-27",4500.0,4500.0,4500.0,4500.0,0],["2013-06-28",4900.0,4900.0,4900.0,4900.0,500],["2013-07-01",4900.0,4900.0,4900.0,4900.0,0],["2013-07-02",4900.0,4900.0,4900.0,4900.0,0],["2013-07-03",4900.0,4900.0,4900.0,4900.0,0],["2013-07-04",4900.0,4900.0,4900.0,4900.0,0],["2013-07-05",4900.0,4900.0,4900.0,4900.0,0],["2013-07-08",4900.0,4900.0,4900.0,4900.0,0],["2013-07-09",4900.0,4900.0,4900.0,4900.0,0],["2013-07-10",4900.0,4900.0,4900.0,4900.0,0],["2013-07-11",4900.0,4900.0,4900.0,4900.0,0],["2013-07-12",4900.0,4900.0,4900.0,4900.0,0],["2013-07-15",4900.0,4900.0,4900.0,4900.0,0],["2013-07-16",4900.0,4900.0,4900.0,4900.0,0],["2013-07-17",4900.0,4900.0,4900.0,4900.0,0],["2013-07-18",4900.0,4900.0,4900.0,4900.0,0],["2013-07-19",4900.0,4900.0,4900.0,4900.0,0],["2013-07-22",4900.0,4900.0,4900.0,4900.0,400],["2013-07-23",4700.0,4800.0,4700.0,4800.0,2500],["2013-07-24",4800.0,4800.0,4800.0,4800.0,0],["2013-07-25",4800.0,4800.0,4800.0,4800.0,0],["2013-07-26",4800.0,4800.0,4800.0,4800.0,0],["2013-07-29",5000.0,5000.0,5000.0,5000.0,100],["2013-07-30",4600.0,4600.0,4600.0,4600.0,900],["2013-07-31",4600.0,4600.0,4600.0,4600.0,0],["2013-08-01",4600.0,4700.0,4400.0,4700.0,7500],["2013-08-02",4700.0,4700.0,4700.0,4700.0,0],["2013-08-05",4700.0,4700.0,4700.0,4700.0,0],["2013-08-06",4700.0,4700.0,4700.0,4700.0,0],["2013-08-07",4700.0,4700.0,4700.0,4700.0,0],["2013-08-08",4700.0,4700.0,4700.0,4700.0,0],["2013-08-09",4700.0,4700.0,4700.0,4700.0,0],["2013-08-12",4800.0,4800.0,4800.0,4800.0,5000],["2013-08-13",4800.0,4800.0,4800.0,4800.0,0],["2013-08-14",4800.0,4800.0,4800.0,4800.0,0],["2013-08-15",4800.0,4800.0,4800.0,4800.0,0],["2013-08-16",4800.0,4800.0,4800.0,4800.0,0],["2013-08-19",4800.0,4800.0,4800.0,4800.0,0],["2013-08-20",4800.0,4800.0,4800.0,4800.0,0],["2013-08-21",4800.0,4800.0,4800.0,4800.0,0],["2013-08-22",4800.0,4800.0,4800.0,4800.0,0],["2013-08-23",4800.0,4800.0,4800.0,4800.0,0],["2013-08-26",5000.0,5000.0,5000.0,5000.0,100],["2013-08-27",5000.0,5000.0,5000.0,5000.0,0],["2013-08-28",5000.0,5000.0,5000.0,5000.0,0],["2013-08-29",5000.0,5000.0,5000.0,5000.0,0],["2013-08-30",5000.0,5000.0,5000.0,5000.0,0],["2013-09-03",4800.0,4800.0,4800.0,4800.0,1000],["2013-09-04",5200.0,5200.0,5200.0,5200.0,100],["2013-09-05",5200.0,5200.0,5200.0,5200.0,0],["2013-09-06",5700.0,5700.0,5700.0,5700.0,100],["2013-09-09",5700.0,5700.0,5700.0,5700.0,0],["2013-09-10",5200.0,5200.0,5200.0,5200.0,300],["2013-09-11",5200.0,5200.0,5200.0,5200.0,0],["2013-09-12",5200.0,5200.0,5200.0,5200.0,0],["2013-09-13",5200.0,5200.0,5200.0,5200.0,0],["2013-09-16",5200.0,5200.0,5200.0,5200.0,0],["2013-09-17",5200.0,5200.0,5200.0,5200.0,0],["2013-09-18",5200.0,5200.0,5200.0,5200.0,0],["2013-09-19",5200.0,5200.0,5200.0,5200.0,0],["2013-09-20",5200.0,5200.0,5200.0,5200.0,0],["2013-09-23",5200.0,5200.0,5200.0,5200.0,0],["2013-09-24",5200.0,5200.0,5200.0,5200.0,0],["2013-09-25",5200.0,5200.0,5200.0,5200.0,0],["2013-09-26",5200.0,5200.0,5200.0,5200.0,0],["2013-09-27",5200.0,5200.0,5200.0,5200.0,1000],["2013-09-30",5200.0,5200.0,5200.0,5200.0,0],["2013-10-01",5200.0,5200.0,5200.0,5200.0,0],["2013-10-02",5200.0,5200.0,5200.0,5200.0,0],["2013-10-03",5200.0,5200.0,5200.0,5200.0,0],["2013-10-04",5200.0,5200.0,5200.0,5200.0,0],["2013-10-07",5200.0,5200.0,5200.0,5200.0,0],["2013-10-08",5200.0,5200.0,5200.0,5200.0,0],["2013-10-09",5200.0,5200.0,5200.0,5200.0,0],["2013-10-10",5200.0,5200.0,5200.0,5200.0,0],["2013-10-11",5200.0,5200.0,5200.0,5200.0,0],["2013-10-14",5200.0,5200.0,5200.0,5200.0,0],["2013-10-15",5000.0,5000.0,5000.0,5000.0,1000],["2013-10-16",5000.0,5000.0,4500.0,5000.0,34000],["2013-10-17",5000.0,5000.0,5000.0,5000.0,0],["2013-10-18",5000.0,5000.0,5000.0,5000.0,0],["2013-10-21",4800.0,4800.0,4800.0,4800.0,4000],["2013-10-22",4800.0,4800.0,4800.0,4800.0,0],["2013-10-23",4800.0,4800.0,4800.0,4800.0,0],["2013-10-24",4800.0,4800.0,4800.0,4800.0,0],["2013-10-25",4800.0,4800.0,4800.0,4800.0,0],["2013-10-28",4800.0,4800.0,4800.0,4800.0,0],["2013-10-29",4800.0,4800.0,4800.0,4800.0,0],["2013-10-30",4800.0,4800.0,4800.0,4800.0,0],["2013-10-31",4400.0,4600.0,4400.0,4600.0,1000],["2013-11-01",4600.0,4600.0,4600.0,4600.0,1600],["2013-11-04",4600.0,4600.0,4600.0,4600.0,0],["2013-11-05",4600.0,4600.0,4600.0,4600.0,0],["2013-11-06",4200.0,4200.0,4200.0,4200.0,1200],["2013-11-07",4200.0,4200.0,4200.0,4200.0,400],["2013-11-08",4200.0,4200.0,4200.0,4200.0,0],["2013-11-11",4200.0,4200.0,4200.0,4200.0,0],["2013-11-12",4400.0,4500.0,4400.0,4500.0,2000],["2013-11-13",4500.0,4500.0,4500.0,4500.0,0],["2013-11-14",4500.0,4500.0,4500.0,4500.0,0],["2013-11-15",4900.0,4900.0,4900.0,4900.0,100],["2013-11-18",4500.0,4500.0,4500.0,4500.0,100],["2013-11-19",4500.0,4500.0,4500.0,4500.0,0],["2013-11-20",4600.0,4600.0,4500.0,4500.0,1200],["2013-11-21",4600.0,4600.0,4600.0,4600.0,400],["2013-11-22",4200.0,4600.0,4200.0,4600.0,800],["2013-11-25",4600.0,4600.0,4600.0,4600.0,0],["2013-11-26",4600.0,4600.0,4600.0,4600.0,0],["2013-11-27",4600.0,4600.0,4600.0,4600.0,0],["2013-11-28",4600.0,4600.0,4600.0,4600.0,0],["2013-11-29",4700.0,4700.0,4700.0,4700.0,1000],["2013-12-02",4700.0,4700.0,4700.0,4700.0,0],["2013-12-03",4600.0,4600.0,4600.0,4600.0,700],["2013-12-04",4600.0,4600.0,4600.0,4600.0,0],["2013-12-05",4600.0,4600.0,4600.0,4600.0,0],["2013-12-06",4600.0,4600.0,4600.0,4600.0,0],["2013-12-09",4600.0,4600.0,4600.0,4600.0,0],["2013-12-10",4600.0,4600.0,4600.0,4600.0,0],["2013-12-11",4600.0,4600.0,4600.0,4600.0,0],["2013-12-12",4600.0,4600.0,4600.0,4600.0,0],["2013-12-13",4600.0,4600.0,4600.0,4600.0,0],["2013-12-16",4600.0,4600.0,4600.0,4600.0,0],["2013-12-17",4600.0,4600.0,4600.0,4600.0,0],["2013-12-18",4700.0,4700.0,4700.0,4700.0,500],["2013-12-19",4700.0,4700.0,4700.0,4700.0,0],["2013-12-20",4700.0,4700.0,4700.0,4700.0,0],["2013-12-23",4700.0,4700.0,4700.0,4700.0,0],["2013-12-24",4700.0,4700.0,4700.0,4700.0,0],["2013-12-25",4700.0,4700.0,4700.0,4700.0,0],["2013-12-26",4700.0,4700.0,4700.0,4700.0,0],["2013-12-27",4800.0,4800.0,4800.0,4800.0,1000],["2013-12-30",4800.0,4800.0,4800.0,4800.0,0],["2013-12-31",4900.0,5200.0,4900.0,5200.0,2400],["2014-01-02",5200.0,5200.0,5200.0,5200.0,0],["2014-01-03",4700.0,4700.0,4700.0,4700.0,100],["2014-01-06",5000.0,5000.0,5000.0,5000.0,100],["2014-01-07",5000.0,5000.0,5000.0,5000.0,0],["2014-01-08",5000.0,5000.0,5000.0,5000.0,0],["2014-01-09",5000.0,5000.0,5000.0,5000.0,0],["2014-01-10",5000.0,5000.0,5000.0,5000.0,0],["2014-01-13",5000.0,5000.0,5000.0,5000.0,0],["2014-01-14",5000.0,5000.0,5000.0,5000.0,0],["2014-01-15",5000.0,5000.0,5000.0,5000.0,0],["2014-01-16",5000.0,5000.0,5000.0,5000.0,0],["2014-01-17",5000.0,5000.0,5000.0,5000.0,0],["2014-01-20",5000.0,5000.0,5000.0,5000.0,0],["2014-01-21",5000.0,5000.0,5000.0,5000.0,0],["2014-01-22",5000.0,5000.0,5000.0,5000.0,0],["2014-01-23",5000.0,5000.0,5000.0,5000.0,0],["2014-01-24",5000.0,5000.0,5000.0,5000.0,0],["2014-01-27",5000.0,5000.0,5000.0,5000.0,0],["2014-02-06",5000.0,5000.0,5000.0,5000.0,0],["2014-02-07",5000.0,5000.0,5000.0,5000.0,0],["2014-02-10",4500.0,4500.0,4500.0,4500.0,100],["2014-02-11",4100.0,4100.0,4100.0,4100.0,200],["2014-02-12",4500.0,4500.0,4500.0,4500.0,2300],["2014-02-13",4500.0,4500.0,4500.0,4500.0,0],["2014-02-14",4500.0,4600.0,4500.0,4500.0,4100],["2014-02-17",4400.0,4400.0,4400.0,4400.0,300],["2014-02-18",4400.0,4400.0,4400.0,4400.0,0],["2014-02-19",4000.0,4000.0,4000.0,4000.0,300],["2014-02-20",4000.0,4000.0,4000.0,4000.0,0],["2014-02-21",4000.0,4000.0,4000.0,4000.0,0],["2014-02-24",4000.0,4000.0,4000.0,4000.0,0],["2014-02-25",4400.0,4400.0,4400.0,4400.0,500],["2014-02-26",4400.0,4400.0,4400.0,4400.0,0],["2014-02-27",4400.0,4400.0,4400.0,4400.0,0],["2014-02-28",4500.0,4500.0,4500.0,4500.0,100],["2014-03-03",4500.0,4500.0,4500.0,4500.0,1200],["2014-03-04",4500.0,4500.0,4500.0,4500.0,0],["2014-03-05",4500.0,4500.0,4500.0,4500.0,0],["2014-03-06",4900.0,4900.0,4900.0,4900.0,100],["2014-03-07",4900.0,4900.0,4900.0,4900.0,0],["2014-03-10",4900.0,4900.0,4900.0,4900.0,0],["2014-03-11",5000.0,5000.0,5000.0,5000.0,3300],["2014-03-12",5000.0,5000.0,5000.0,5000.0,0],["2014-03-13",5000.0,5000.0,5000.0,5000.0,0],["2014-03-14",5000.0,5000.0,5000.0,5000.0,0],["2014-03-17",5000.0,5000.0,5000.0,5000.0,0],["2014-03-18",5000.0,5000.0,5000.0,5000.0,0],["2014-03-19",4900.0,4900.0,4900.0,4900.0,2500],["2014-03-20",4900.0,4900.0,4900.0,4900.0,0],["2014-03-21",4900.0,4900.0,4900.0,4900.0,200],["2014-03-24",5000.0,5000.0,5000.0,5000.0,500],["2014-03-25",5000.0,5000.0,5000.0,5000.0,400],["2014-03-26",5000.0,5000.0,5000.0,5000.0,0],["2014-03-27",5000.0,5000.0,5000.0,5000.0,0],["2014-03-28",4500.0,4500.0,4500.0,4500.0,200],["2014-03-31",4500.0,4500.0,4500.0,4500.0,0],["2014-04-01",4500.0,4500.0,4500.0,4500.0,0],["2014-04-02",4500.0,4500.0,4500.0,4500.0,0],["2014-04-03",4800.0,4800.0,4800.0,4800.0,1000],["2014-04-04",4800.0,4800.0,4800.0,4800.0,0],["2014-04-07",4800.0,4800.0,4800.0,4800.0,0],["2014-04-08",4400.0,4400.0,4400.0,4400.0,1000],["2014-05-06",4800.0,4900.0,4800.0,4900.0,1300],["2014-05-07",4800.0,4800.0,4800.0,4800.0,1300],["2014-05-08",4400.0,4400.0,4400.0,4400.0,700],["2014-05-09",4400.0,4400.0,4400.0,4400.0,0],["2014-05-12",4400.0,4400.0,4400.0,4400.0,0],["2014-05-13",4400.0,4400.0,4400.0,4400.0,0],["2014-05-14",4000.0,4000.0,4000.0,4000.0,100],["2014-05-15",4000.0,4000.0,4000.0,4000.0,100],["2014-05-16",4000.0,4000.0,4000.0,4000.0,0],["2014-05-19",4000.0,4000.0,4000.0,4000.0,0],["2014-05-20",4000.0,4000.0,4000.0,4000.0,0],["2014-05-21",3600.0,4000.0,3600.0,4000.0,400],["2014-05-22",3900.0,3900.0,3900.0,3900.0,100],["2014-05-23",3900.0,3900.0,3900.0,3900.0,0],["2014-05-26",3900.0,3900.0,3900.0,3900.0,0],["2014-05-27",3900.0,3900.0,3900.0,3900.0,0],["2018-08-10",1500.0,1500.0,1500.0,1500.0,0],["2018-08-13",1500.0,1500.0,1500.0,1500.0,0],["2018-08-14",1500.0,1500.0,1500.0,1500.0,0],["2018-08-15",1500.0,1500.0,1500.0,1500.0,0],["2018-08-16",1500.0,1500.0,1500.0,1500.0,0],["2018-08-17",1500.0,1500.0,1500.0,1500.0,0],["2018-08-20",1500.0,1500.0,1500.0,1500.0,0],["2018-08-21",1500.0,1500.0,1500.0,1500.0,0],["2018-08-22",1500.0,1500.0,1500.0,1500.0,0],["2018-08-23",1500.0,1500.0,1500.0,1500.0,0],["2018-08-24",1500.0,1500.0,1500.0,1500.0,0],["2018-08-27",1500.0,1500.0,1500.0,1500.0,0],["2018-08-28",1500.0,1500.0,1500.0,1500.0,0],["2018-08-29",1500.0,1500.0,1500.0,1500.0,0],["2018-08-30",1500.0,1500.0,1500.0,1500.0,0],["2018-08-31",1500.0,1500.0,1500.0,1500.0,0],["2018-09-04",1500.0,1500.0,1500.0,1500.0,0],["2018-09-05",1500.0,1500.0,1500.0,1500.0,0],["2018-09-06",1500.0,1500.0,1500.0,1500.0,0],["2018-09-07",1500.0,1500.0,1500.0,1500.0,0],["2018-09-10",1500.0,1500.0,1500.0,1500.0,0],["2018-09-11",1500.0,1500.0,1500.0,1500.0,0],["2018-09-12",1500.0,1500.0,1500.0,1500.0,0],["2018-09-13",1500.0,1500.0,1500.0,1500.0,0],["2018-09-14",1500.0,1500.0,1500.0,1500.0,0],["2018-09-17",1500.0,1500.0,1500.0,1500.0,0],["2018-09-18",1500.0,1500.0,1500.0,1500.0,0],["2018-09-19",1500.0,1500.0,1500.0,1500.0,0],["2018-09-20",1500.0,1500.0,1500.0,1500.0,0],["2018-09-21",1500.0,1500.0,1500.0,1500.0,0],["2018-09-24",1500.0,1500.0,1500.0,1500.0,0],["2018-09-25",1500.0,1500.0,1500.0,1500.0,0],["2018-09-26",1500.0,1500.0,1500.0,1500.0,0],["2018-09-27",1500.0,1500.0,1500.0,1500.0,0],["2018-09-28",1500.0,1500.0,1500.0,1500.0,0],["2018-10-01",1500.0,1500.0,1500.0,1500.0,0],["2018-10-02",1500.0,1500.0,1500.0,1500.0,0],["2018-10-03",1500.0,1500.0,1500.0,1500.0,0],["2018-10-04",1500.0,1500.0,1500.0,1500.0,0],["2018-10-05",1500.0,1500.0,1500.0,1500.0,0],["2018-10-08",1500.0,1500.0,1500.0,1500.0,0],["2018-10-09",1500.0,1500.0,1500.0,1500.0,0],["2018-10-10",1500.0,1500.0,1500.0,1500.0,0],["2018-10-11",1500.0,1500.0,1500.0,1500.0,0],["2018-10-12",1500.0,1500.0,1500.0,1500.0,0],["2018-10-15",1500.0,1500.0,1500.0,1500.0,0],["2018-10-16",1500.0,1500.0,1500.0,1500.0,0],["2018-10-17",1500.0,1500.0,1500.0,1500.0,0],["2018-10-18",1500.0,1500.0,1500.0,1500.0,0],["2018-10-19",1500.0,1500.0,1500.0,1500.0,0],["2018-10-22",1500.0,1500.0,1500.0,1500.0,0],["2018-10-23",1500.0,1500.0,1500.0,1500.0,0],["2018-10-24",1500.0,1500.0,1500.0,1500.0,0],["2018-10-25",1500.0,1500.0,1500.0,1500.0,0],["2018-10-26",1500.0,1500.0,1500.0,1500.0,0],["2018-10-29",1500.0,1500.0,1500.0,1500.0,0],["2018-10-30",1500.0,1500.0,1500.0,1500.0,0],["2018-10-31",1500.0,1500.0,1500.0,1500.0,0],["2018-11-01",1500.0,1500.0,1500.0,1500.0,0],["2018-11-02",1500.0,1500.0,1500.0,1500.0,0],["2018-11-05",1500.0,1500.0,1500.0,1500.0,0],["2018-11-06",1500.0,1500.0,1500.0,1500.0,0],["2018-11-07",1500.0,1500.0,1500.0,1500.0,0],["2018-11-08",1500.0,1500.0,1500.0,1500.0,0],["2018-11-09",1500.0,1500.0,1500.0,1500.0,0],["2018-11-12",1500.0,1500.0,1500.0,1500.0,0],["2018-11-13",1500.0,1500.0,1500.0,1500.0,0],["2018-11-14",1500.0,1500.0,1500.0,1500.0,0],["2018-11-15",1500.0,1500.0,1500.0,1500.0,0],["2018-11-16",1500.0,1500.0,1500.0,1500.0,0],["2018-11-19",1500.0,1500.0,1500.0,1500.0,0],["2018-11-20",1500.0,1500.0,1500.0,1500.0,0],["2018-11-21",1500.0,1500.0,1500.0,1500.0,0],["2018-11-22",1500.0,1500.0,1500.0,1500.0,0],["2018-11-23",1500.0,1500.0,1500.0,1500.0,0],["2018-11-26",1500.0,1500.0,1500.0,1500.0,0],["2018-11-27",1500.0,1500.0,1500.0,1500.0,0],["2018-11-28",1500.0,1500.0,1500.0,1500.0,0],["2018-11-29",1500.0,1500.0,1500.0,1500.0,0],["2018-11-30",2100.0,2100.0,2100.0,2100.0,200],["2018-12-03",2100.0,2100.0,2100.0,2100.0,0],["2018-12-04",2100.0,2100.0,2100.0,2100.0,0],["2018-12-05",2100.0,2100.0,2100.0,2100.0,0],["2018-12-06",2100.0,2100.0,2100.0,2100.0,0],["2018-12-07",2000.0,2400.0,1800.0,1800.0,1300],["2018-12-10",1900.0,1900.0,1900.0,1900.0,0],["2018-12-11",1900.0,1900.0,1900.0,1900.0,0],["2018-12-12",1900.0,1900.0,1900.0,1900.0,0],["2018-12-13",1900.0,1900.0,1900.0,1900.0,0],["2018-12-14",2100.0,2100.0,2100.0,2100.0,100],["2018-12-17",2100.0,2100.0,2100.0,2100.0,0],["2018-12-18",2100.0,2100.0,2100.0,2100.0,0],["2018-12-19",2100.0,2100.0,2100.0,2100.0,0],["2018-12-20",2100.0,2100.0,2100.0,2100.0,0],["2018-12-21",1800.0,1800.0,1800.0,1800.0,1000],["2018-12-24",1800.0,1800.0,1800.0,1800.0,0],["2018-12-25",1800.0,1800.0,1800.0,1800.0,0],["2018-12-26",1800.0,1800.0,1800.0,1800.0,0],["2018-12-27",1800.0,1800.0,1800.0,1800.0,0],["2018-12-28",1800.0,1800.0,1800.0,1800.0,0],["2019-01-02",1800.0,1800.0,1800.0,1800.0,0],["2019-01-03",1800.0,1800.0,1800.0,1800.0,0],["2019-01-04",1800.0,1800.0,1800.0,1800.0,0],["2019-01-07",1800.0,1800.0,1800.0,1800.0,0],["2019-01-08",1800.0,1800.0,1800.0,1800.0,0],["2019-01-09",1800.0,1800.0,1800.0,1800.0,0],["2019-01-10",1800.0,1800.0,1800.0,1800.0,0],["2019-01-11",2000.0,2000.0,2000.0,2000.0,100],["2019-01-14",2000.0,2000.0,2000.0,2000.0,0],["2019-01-15",2000.0,2000.0,2000.0,2000.0,0],["2019-01-16",2000.0,2000.0,2000.0,2000.0,0],["2019-01-17",2000.0,2000.0,2000.0,2000.0,0],["2019-01-18",2000.0,2000.0,1800.0,1800.0,2100],["2019-01-21",1800.0,1800.0,1800.0,1800.0,0],["2019-01-22",1800.0,1800.0,1800.0,1800.0,0],["2019-01-23",1800.0,1800.0,1800.0,1800.0,0],["2019-01-24",1800.0,1800.0,1800.0,1800.0,0],["2019-01-25",2000.0,2000.0,2000.0,2000.0,3600],["2019-01-28",2000.0,2000.0,2000.0,2000.0,0],["2019-01-29",2000.0,2000.0,2000.0,2000.0,0],["2019-01-30",2000.0,2000.0,2000.0,2000.0,0],["2019-01-31",2000.0,2000.0,2000.0,2000.0,0],["2019-02-01",1900.0,1900.0,1900.0,1900.0,100],["2019-02-11",1900.0,1900.0,1900.0,1900.0,0],["2019-02-12",1900.0,1900.0,1900.0,1900.0,0],["2019-02-13",1900.0,1900.0,1900.0,1900.0,0],["2019-02-14",1900.0,1900.0,1900.0,1900.0,0],["2019-02-15",1900.0,1900.0,1900.0,1900.0,0],["2019-02-18",1900.0,1900.0,1900.0,1900.0,0],["2019-02-19",1900.0,1900.0,1900.0,1900.0,0],["2019-02-20",1900.0,1900.0,1900.0,1900.0,0],["2019-02-21",1900.0,1900.0,1900.0,1900.0,0],["2019-02-22",2000.0,2000.0,2000.0,2000.0,100],["2019-02-25",2000.0,2000.0,2000.0,2000.0,0],["2019-02-26",2000.0,2000.0,2000.0,2000.0,0],["2019-02-27",2000.0,2000.0,2000.0,2000.0,0],["2019-02-28",2000.0,2000.0,2000.0,2000.0,0],["2019-03-01",2000.0,2000.0,2000.0,2000.0,0],["2019-03-04",2000.0,2000.0,2000.0,2000.0,0],["2019-03-05",2000.0,2000.0,2000.0,2000.0,0],["2019-03-06",2000.0,2000.0,2000.0,2000.0,0],["2019-03-07",2000.0,2000.0,2000.0,2000.0,0],["2019-03-08",1700.0,1700.0,1700.0,1700.0,100],["2019-03-11",1900.0,1900.0,1900.0,1900.0,4100],["2019-03-12",1700.0,1700.0,1700.0,1700.0,500],["2019-03-13",1900.0,1900.0,1900.0,1900.0,100],["2019-03-14",2100.0,2100.0,1800.0,1800.0,6500],["2019-03-15",2400.0,2400.0,2400.0,2400.0,3700],["2019-03-18",2400.0,2400.0,2400.0,2400.0,0],["2019-03-19",2700.0,2700.0,2700.0,2700.0,100],["2019-03-20",2700.0,2700.0,2700.0,2700.0,0],["2019-03-21",2700.0,2700.0,2700.0,2700.0,0],["2019-03-22",2700.0,2700.0,2700.0,2700.0,0],["2019-03-25",3000.0,3000.0,3000.0,3000.0,100],["2019-03-26",3000.0,3000.0,3000.0,3000.0,0],["2019-03-27",3000.0,3000.0,3000.0,3000.0,0],["2019-03-28",3000.0,3000.0,3000.0,3000.0,0],["2019-03-29",3000.0,3000.0,3000.0,3000.0,0],["2019-04-01",3000.0,3000.0,3000.0,3000.0,0],["2019-04-02",3000.0,3000.0,3000.0,3000.0,0],["2019-04-03",2600.0,2600.0,2600.0,2600.0,1000],["2019-04-04",2600.0,2600.0,2600.0,2600.0,0],["2019-04-05",2600.0,2600.0,2600.0,2600.0,0],["2019-04-08",2600.0,2600.0,2600.0,2600.0,0],["2019-04-09",2300.0,2300.0,2300.0,2300.0,1500],["2019-04-10",2300.0,2300.0,2300.0,2300.0,1500],["2019-04-11",2300.0,2300.0,2300.0,2300.0,0],["2019-04-12",2300.0,2300.0,2300.0,2300.0,0],["2019-04-16",2300.0,2300.0,2300.0,2300.0,0],["2019-04-17",2300.0,2300.0,2300.0,2300.0,0],["2019-04-18",2300.0,2300.0,2300.0,2300.0,84402],["2019-04-19",2300.0,2300.0,2300.0,2300.0,0],["2019-04-22",2300.0,2300.0,2300.0,2300.0,0],["2019-04-23",2300.0,2300.0,2300.0,2300.0,0],["2019-04-24",2300.0,2300.0,2300.0,2300.0,0],["2019-04-25",2300.0,2500.0,2200.0,2200.0,2100],["2019-04-26",2700.0,2700.0,2700.0,2700.0,100],["2019-05-02",2700.0,2700.0,2700.0,2700.0,0],["2019-05-03",2300.0,2300.0,2300.0,2300.0,500],["2019-05-06",2300.0,2300.0,2300.0,2300.0,0],["2019-05-07",2300.0,2300.0,2300.0,2300.0,0],["2019-05-08",2300.0,2300.0,2300.0,2300.0,0],["2019-05-09",2300.0,2300.0,2300.0,2300.0,0],["2019-05-10",2300.0,2300.0,2300.0,2300.0,0],["2019-05-13",2300.0,2300.0,2300.0,2300.0,0],["2019-05-14",2300.0,2300.0,2300.0,2300.0,0],["2019-05-15",2300.0,2300.0,2300.0,2300.0,0],["2019-05-16",2300.0,2300.0,2300.0,2300.0,0],["2019-05-17",2300.0,2300.0,2300.0,2300.0,0],["2019-05-20",2300.0,2300.0,2300.0,2300.0,0],["2019-05-21",2300.0,2300.0,2300.0,2300.0,0],["2019-05-22",2300.0,2300.0,2300.0,2300.0,0],["2019-05-23",2300.0,2300.0,2300.0,2300.0,300],["2019-05-24",2300.0,2300.0,2300.0,2300.0,0],["2019-05-27",2300.0,2300.0,2300.0,2300.0,0],["2019-05-28",2300.0,2300.0,2300.0,2300.0,0],["2019-05-29",2300.0,2300.0,2300.0,2300.0,0],["2019-05-30",2300.0,2300.0,2300.0,2300.0,0],["2019-05-31",2300.0,2300.0,2300.0,2300.0,0],["2019-06-03",2100.0,2100.0,2100.0,2100.0,500],["2019-06-04",2100.0,2100.0,2100.0,2100.0,0],["2019-06-05",2100.0,2100.0,2100.0,2100.0,0],["2019-06-06",2100.0,2100.0,2100.0,2100.0,0],["2019-06-07",2100.0,2100.0,2100.0,2100.0,0],["2019-06-10",2300.0,2300.0,2300.0,2300.0,300],["2019-06-11",2300.0,2300.0,2300.0,2300.0,0],["2019-06-12",2300.0,2300.0,2300.0,2300.0,0],["2019-06-13",2300.0,2300.0,2300.0,2300.0,100],["2019-06-14",2300.0,2300.0,2300.0,2300.0,0],["2019-06-17",2300.0,2300.0,2300.0,2300.0,0],["2019-06-18",2400.0,2400.0,2400.0,2400.0,400],["2019-06-19",2400.0,2400.0,2400.0,2400.0,0],["2019-06-20",2400.0,2400.0,2400.0,2400.0,100],["2019-06-21",2400.0,2400.0,2400.0,2400.0,2900],["2019-06-24",2400.0,2400.0,2400.0,2400.0,0],["2019-06-25",2400.0,2400.0,2400.0,2400.0,0],["2019-06-26",2400.0,2400.0,2400.0,2400.0,0],["2019-06-27",2700.0,2700.0,2700.0,2700.0,1000],["2019-06-28",2700.0,2700.0,2700.0,2700.0,0],["2019-07-01",3000.0,3000.0,3000.0,3000.0,100],["2019-07-02",2900.0,2900.0,2900.0,2900.0,1100],["2019-07-03",2900.0,2900.0,2900.0,2900.0,0],["2019-07-04",2900.0,2900.0,2900.0,2900.0,0],["2019-07-05",3000.0,3000.0,3000.0,3000.0,900],["2019-07-08",3000.0,3000.0,3000.0,3000.0,1000],["2019-07-09",3000.0,3000.0,3000.0,3000.0,0],["2019-07-10",3000.0,3000.0,3000.0,3000.0,0],["2019-07-11",3000.0,3000.0,3000.0,3000.0,15000],["2019-07-12",3000.0,3000.0,3000.0,3000.0,700],["2019-07-15",3000.0,3000.0,3000.0,3000.0,0],["2019-07-16",3200.0,3200.0,2700.0,2700.0,300],["2019-07-17",3000.0,3100.0,3000.0,3100.0,800],["2019-07-18",3100.0,3100.0,3100.0,3100.0,200],["2019-07-19",3000.0,3000.0,3000.0,3000.0,300],["2019-07-22",2700.0,3000.0,2700.0,3000.0,1300],["2019-07-23",2900.0,2900.0,2800.0,2800.0,400],["2019-07-24",2800.0,3000.0,2800.0,3000.0,500],["2019-07-25",2600.0,2600.0,2600.0,2600.0,100],["2019-07-26",2900.0,2900.0,2800.0,2900.0,13600],["2019-07-29",2900.0,2900.0,2900.0,2900.0,0],["2019-07-30",2900.0,2900.0,2900.0,2900.0,0],["2019-07-31",2900.0,2900.0,2900.0,2900.0,0],["2019-08-01",2500.0,2500.0,2500.0,2500.0,700],["2019-08-02",2500.0,2500.0,2500.0,2500.0,0],["2019-08-05",2500.0,2500.0,2500.0,2500.0,0],["2019-08-06",2500.0,2500.0,2500.0,2500.0,0],["2019-08-07",2500.0,2500.0,2500.0,2500.0,0],["2019-08-08",2500.0,2500.0,2500.0,2500.0,0],["2019-08-09",2500.0,2500.0,2500.0,2500.0,0],["2019-08-12",2500.0,2500.0,2500.0,2500.0,0],["2019-08-13",2500.0,2500.0,2500.0,2500.0,0],["2019-08-14",2500.0,2500.0,2500.0,2500.0,0],["2019-08-15",2500.0,2500.0,2500.0,2500.0,0],["2019-08-16",2500.0,2500.0,2500.0,2500.0,0],["2019-08-19",2500.0,2500.0,2500.0,2500.0,0],["2019-08-20",2500.0,2500.0,2500.0,2500.0,0],["2019-08-21",2500.0,2500.0,2500.0,2500.0,0],["2019-08-22",2500.0,2500.0,2500.0,2500.0,0],["2019-08-23",2500.0,2500.0,2500.0,2500.0,0],["2019-08-26",2500.0,2500.0,2500.0,2500.0,0],["2019-08-27",2500.0,2500.0,2500.0,2500.0,0],["2019-08-28",2500.0,2500.0,2500.0,2500.0,0],["2019-08-29",2500.0,2500.0,2500.0,2500.0,0],["2019-08-30",2500.0,2500.0,2500.0,2500.0,0],["2019-09-03",2500.0,2500.0,2500.0,2500.0,0],["2019-09-04",2500.0,2500.0,2500.0,2500.0,0],["2019-09-05",2500.0,2500.0,2500.0,2500.0,0],["2019-09-06",2500.0,2500.0,2500.0,2500.0,0],["2019-09-09",2500.0,2500.0,2500.0,2500.0,0],["2019-09-10",2500.0,2500.0,2500.0,2500.0,0],["2019-09-11",2500.0,2500.0,2500.0,2500.0,0],["2019-09-12",2500.0,2500.0,2500.0,2500.0,0],["2019-09-13",2500.0,2500.0,2500.0,2500.0,0],["2019-09-16",2500.0,2500.0,2500.0,2500.0,0],["2019-09-17",2500.0,2500.0,2500.0,2500.0,0],["2019-09-18",2500.0,2500.0,2500.0,2500.0,0],["2019-09-19",2500.0,2500.0,2500.0,2500.0,0],["2019-09-20",2500.0,2500.0,2500.0,2500.0,0],["2019-09-23",2500.0,2500.0,2500.0,2500.0,0],["2019-09-24",2500.0,2500.0,2500.0,2500.0,0],["2019-09-25",2500.0,2500.0,2500.0,2500.0,0],["2019-09-26",2500.0,2500.0,2500.0,2500.0,0],["2019-09-27",2500.0,2500.0,2500.0,2500.0,0],["2019-09-30",2500.0,2500.0,2500.0,2500.0,0],["2019-10-01",2500.0,2500.0,2500.0,2500.0,0],["2019-10-02",2500.0,2500.0,2500.0,2500.0,0],["2019-10-03",2500.0,2500.0,2500.0,2500.0,0],["2019-10-04",2500.0,2500.0,2500.0,2500.0,100],["2019-10-07",2500.0,2500.0,2500.0,2500.0,0],["2019-10-08",2500.0,2500.0,2500.0,2500.0,0],["2019-10-09",2500.0,2500.0,2500.0,2500.0,0],["2019-10-10",2500.0,2500.0,2500.0,2500.0,0],["2019-10-11",2500.0,2500.0,2500.0,2500.0,0],["2019-10-14",2500.0,2500.0,2500.0,2500.0,0],["2019-10-15",2500.0,2500.0,2500.0,2500.0,0],["2019-10-16",2500.0,2500.0,2500.0,2500.0,0],["2019-10-17",2500.0,2500.0,2500.0,2500.0,0],["2019-10-18",2500.0,2500.0,2500.0,2500.0,2100],["2019-10-21",2500.0,2500.0,2500.0,2500.0,0],["2019-10-22",2500.0,2500.0,2500.0,2500.0,0],["2019-10-23",2500.0,2500.0,2500.0,2500.0,0],["2019-10-24",2500.0,2500.0,2500.0,2500.0,0],["2019-10-25",2500.0,2500.0,2500.0,2500.0,0],["2019-10-28",2500.0,2500.0,2500.0,2500.0,0],["2019-10-29",2200.0,2200.0,2200.0,2200.0,2000],["2019-10-30",1900.0,2500.0,1900.0,2500.0,600],["2019-10-31",2300.0,2300.0,2300.0,2300.0,0],["2019-11-01",2600.0,2600.0,2600.0,2600.0,1500],["2019-11-04",2600.0,2600.0,2600.0,2600.0,0],["2019-11-05",2800.0,2800.0,2800.0,2800.0,800],["2019-11-06",3200.0,3200.0,3200.0,3200.0,100],["2019-11-07",2800.0,2800.0,2800.0,2800.0,200],["2019-11-08",2400.0,2400.0,2400.0,2400.0,200],["2019-11-11",2200.0,2200.0,2200.0,2200.0,100],["2019-11-12",2200.0,2200.0,2200.0,2200.0,0],["2019-11-13",2500.0,2500.0,2500.0,2500.0,100],["2019-11-14",2500.0,2500.0,2500.0,2500.0,0],["2019-11-15",2800.0,2800.0,2800.0,2800.0,1300],["2019-11-18",2800.0,2800.0,2800.0,2800.0,0],["2019-11-19",2800.0,2800.0,2800.0,2800.0,0],["2019-11-20",2400.0,2400.0,2400.0,2400.0,300],["2019-11-21",2400.0,2400.0,2400.0,2400.0,0],["2019-11-22",2400.0,2400.0,2400.0,2400.0,0],["2019-11-25",2300.0,2300.0,2300.0,2300.0,200],["2019-11-26",2000.0,2000.0,2000.0,2000.0,600],["2019-11-27",2000.0,2000.0,2000.0,2000.0,0],["2019-11-28",2000.0,2000.0,2000.0,2000.0,0],["2019-11-29",2300.0,2300.0,2300.0,2300.0,200],["2019-12-02",2600.0,2600.0,2600.0,2600.0,400],["2019-12-03",2300.0,2300.0,2300.0,2300.0,1000],["2019-12-04",2300.0,2300.0,2300.0,2300.0,0],["2019-12-05",2600.0,2600.0,2300.0,2300.0,300],["2019-12-06",2400.0,2400.0,2400.0,2400.0,0],["2019-12-09",2100.0,2100.0,2100.0,2100.0,300],["2019-12-10",2100.0,2100.0,2100.0,2100.0,0],["2019-12-11",2400.0,2400.0,2400.0,2400.0,1000],["2019-12-12",2700.0,2700.0,2700.0,2700.0,300],["2019-12-13",2300.0,2300.0,2300.0,2300.0,100],["2019-12-16",2600.0,2600.0,2600.0,2600.0,100],["2019-12-17",2600.0,2600.0,2600.0,2600.0,0],["2019-12-18",2600.0,2600.0,2600.0,2600.0,0],["2019-12-19",2600.0,2600.0,2600.0,2600.0,0],["2019-12-20",2600.0,2600.0,2600.0,2600.0,0],["2019-12-23",2600.0,2600.0,2600.0,2600.0,0],["2019-12-24",2600.0,2600.0,2600.0,2600.0,0],["2019-12-25",2600.0,2600.0,2600.0,2600.0,0],["2019-12-26",2600.0,2600.0,2600.0,2600.0,0],["2019-12-27",2600.0,2600.0,2600.0,2600.0,0],["2019-12-30",2500.0,2500.0,2400.0,2400.0,500],["2019-12-31",2400.0,2700.0,2400.0,2700.0,1200],["2020-01-02",2500.0,2700.0,2500.0,2700.0,800],["2020-01-03",2400.0,2400.0,2400.0,2400.0,100],["2020-01-06",2600.0,2700.0,2600.0,2700.0,600],["2020-01-07",2700.0,2700.0,2700.0,2700.0,800],["2020-01-08",2700.0,2700.0,2700.0,2700.0,0],["2020-01-09",2700.0,2700.0,2700.0,2700.0,0],["2020-01-10",2700.0,2700.0,2700.0,2700.0,0],["2020-01-13",2700.0,2700.0,2700.0,2700.0,0],["2020-01-14",2700.0,2700.0,2700.0,2700.0,0],["2020-01-15",2700.0,2700.0,2400.0,2400.0,700],["2020-01-16",2700.0,2700.0,2700.0,2700.0,0],["2020-01-17",2700.0,2700.0,2700.0,2700.0,0],["2020-01-20",2700.0,2700.0,2700.0,2700.0,0],["2020-01-21",2700.0,2700.0,2700.0,2700.0,0],["2020-01-22",2700.0,2700.0,2700.0,2700.0,0],["2020-01-30",2700.0,2700.0,2700.0,2700.0,0],["2020-01-31",2400.0,2400.0,2400.0,2400.0,100],["2020-02-03",2300.0,2300.0,2300.0,2300.0,400],["2020-02-04",2300.0,2300.0,2300.0,2300.0,0],["2020-02-05",2300.0,2300.0,2300.0,2300.0,0],["2020-02-06",2300.0,2300.0,2300.0,2300.0,0],["2020-02-07",2300.0,2300.0,2300.0,2300.0,0],["2020-02-10",2300.0,2300.0,2300.0,2300.0,0],["2020-02-11",2300.0,2300.0,2300.0,2300.0,0],["2020-02-12",2300.0,2300.0,2300.0,2300.0,0],["2020-02-13",2300.0,2300.0,2300.0,2300.0,0],["2020-02-14",2300.0,2300.0,2300.0,2300.0,0],["2020-02-17",2600.0,2600.0,2300.0,2300.0,1300],["2020-02-18",2600.0,2600.0,2600.0,2600.0,200],["2020-02-19",2900.0,2900.0,2900.0,2900.0,100],["2020-02-20",2900.0,2900.0,2900.0,2900.0,0],["2020-02-21",2900.0,2900.0,2900.0,2900.0,0],["2020-02-24",2900.0,2900.0,2900.0,2900.0,0],["2020-02-25",2900.0,2900.0,2900.0,2900.0,0],["2020-02-26",2500.0,2500.0,2500.0,2500.0,100],["2020-02-27",2800.0,2800.0,2800.0,2800.0,300],["2020-02-28",2400.0,2400.0,2400.0,2400.0,100],["2020-03-02",2400.0,2400.0,2400.0,2400.0,0],["2020-03-03",2400.0,2400.0,2400.0,2400.0,0],["2020-03-04",2400.0,2400.0,2400.0,2400.0,0],["2020-03-05",2700.0,2700.0,2700.0,2700.0,800],["2020-03-06",3000.0,3000.0,3000.0,3000.0,100],["2020-03-09",3000.0,3000.0,3000.0,3000.0,0],["2020-03-10",3000.0,3000.0,3000.0,3000.0,0],["2020-03-11",3000.0,3000.0,3000.0,3000.0,0],["2020-03-12",3000.0,3000.0,3000.0,3000.0,0],["2020-03-13",3000.0,3000.0,3000.0,3000.0,0],["2020-03-16",3000.0,3000.0,3000.0,3000.0,0],["2020-03-17",3000.0,3000.0,3000.0,3000.0,0],["2020-03-18",3000.0,3000.0,3000.0,3000.0,100],["2020-03-19",3000.0,3000.0,3000.0,3000.0,0],["2020-03-20",2600.0,3100.0,2600.0,2600.0,400],["2020-03-23",2300.0,2300.0,2300.0,2300.0,800],["2020-03-24",2200.0,2200.0,2200.0,2200.0,800],["2020-03-25",2200.0,2200.0,2200.0,2200.0,0],["2020-03-26",2200.0,2200.0,2200.0,2200.0,0],["2020-03-27",2200.0,2200.0,2200.0,2200.0,1000],["2020-03-30",2200.0,2200.0,2200.0,2200.0,0],["2020-03-31",2200.0,2200.0,2200.0,2200.0,0],["2020-04-01",2500.0,2500.0,2500.0,2500.0,200],["2020-04-03",2800.0,2800.0,2800.0,2800.0,100],["2020-04-06",2800.0,2800.0,2800.0,2800.0,0],["2020-04-07",2800.0,2800.0,2800.0,2800.0,0],["2020-04-08",2400.0,2400.0,2400.0,2400.0,100],["2020-04-09",2400.0,2400.0,2400.0,2400.0,0],["2020-04-10",2400.0,2400.0,2400.0,2400.0,0],["2020-04-13",2400.0,2400.0,2400.0,2400.0,0],["2020-04-14",2400.0,2400.0,2400.0,2400.0,0],["2020-04-15",2400.0,2400.0,2400.0,2400.0,0],["2020-04-16",2400.0,2400.0,2400.0,2400.0,0],["2020-04-17",2400.0,2400.0,2400.0,2400.0,0],["2020-04-20",2400.0,2400.0,2400.0,2400.0,0],["2020-04-21",2200.0,2200.0,2200.0,2200.0,300],["2020-04-22",2200.0,2200.0,2200.0,2200.0,0],["2020-04-23",2200.0,2200.0,2200.0,2200.0,0],["2020-04-24",2200.0,2200.0,2200.0,2200.0,0],["2020-04-27",2200.0,2200.0,2200.0,2200.0,0],["2020-04-28",2200.0,2200.0,2200.0,2200.0,0],["2020-04-29",2200.0,2200.0,2200.0,2200.0,0],["2020-05-04",2200.0,2200.0,2200.0,2200.0,0],["2020-05-05",2000.0,2000.0,2000.0,2000.0,100],["2020-05-06",2000.0,2000.0,2000.0,2000.0,0],["2020-05-07",2300.0,2300.0,2300.0,2300.0,400],["2020-05-08",2600.0,2600.0,2600.0,2600.0,300],["2020-05-11",2400.0,2900.0,2400.0,2900.0,1500],["2020-05-12",2300.0,3100.0,2300.0,2400.0,2000],["2020-05-13",2500.0,3000.0,2500.0,3000.0,2000],["2020-05-14",3200.0,3200.0,3200.0,3200.0,300],["2020-05-15",2800.0,3200.0,2800.0,2800.0,5900],["2020-05-18",3200.0,3300.0,2500.0,2500.0,3700],["2020-05-19",2600.0,3200.0,2600.0,2700.0,1800],["2020-05-20",2700.0,2700.0,2500.0,2500.0,3100],["2020-05-21",2800.0,2800.0,2800.0,2800.0,1000],["2020-05-22",3000.0,3000.0,3000.0,3000.0,300],["2020-05-25",2700.0,3000.0,2700.0,3000.0,900],["2020-05-26",2700.0,3000.0,2600.0,2600.0,5600],["2020-05-27",2600.0,2600.0,2600.0,2600.0,200],["2020-05-28",2600.0,2600.0,2600.0,2600.0,0],["2020-05-29",2900.0,2900.0,2500.0,2900.0,1800],["2020-06-01",2700.0,2700.0,2700.0,2700.0,100],["2020-06-02",3000.0,3000.0,2700.0,3000.0,1500],["2020-06-03",2900.0,2900.0,2900.0,2900.0,0],["2020-06-04",2700.0,2700.0,2500.0,2500.0,7200],["2020-06-05",2600.0,2600.0,2600.0,2600.0,3500],["2020-06-08",2800.0,2900.0,2500.0,2600.0,8200],["2020-06-09",3100.0,3100.0,3100.0,3100.0,1524100],["2020-06-10",3500.0,3500.0,2800.0,2900.0,700],["2020-06-11",2800.0,2800.0,2800.0,2800.0,200],["2020-06-12",2600.0,2600.0,2600.0,2600.0,3200],["2020-06-15",2900.0,2900.0,2900.0,2900.0,39650],["2020-06-16",2900.0,2900.0,2900.0,2900.0,0],["2020-06-17",2700.0,2900.0,2700.0,2900.0,300],["2020-06-18",2800.0,2800.0,2800.0,2800.0,0],["2020-06-19",3200.0,3200.0,3200.0,3200.0,500],["2020-06-22",2800.0,3500.0,2800.0,3500.0,200],["2020-06-23",2900.0,2900.0,2900.0,2900.0,100],["2020-06-24",3100.0,3100.0,3100.0,3100.0,1500],["2020-06-25",3100.0,3100.0,3100.0,3100.0,400],["2020-06-26",3100.0,3100.0,3100.0,3100.0,0],["2020-06-29",2800.0,2800.0,2800.0,2800.0,100],["2020-06-30",2800.0,2800.0,2800.0,2800.0,0],["2020-07-01",3000.0,3000.0,3000.0,3000.0,8000],["2020-07-02",3000.0,3000.0,3000.0,3000.0,0],["2020-07-03",3000.0,3000.0,3000.0,3000.0,0],["2020-07-06",3000.0,3000.0,3000.0,3000.0,0],["2020-07-07",2700.0,2700.0,2700.0,2700.0,2100],["2020-07-08",2700.0,3100.0,2700.0,2900.0,44700],["2020-07-09",2900.0,2900.0,2900.0,2900.0,0],["2020-07-10",3000.0,3000.0,3000.0,3000.0,1200],["2020-07-13",3000.0,3000.0,3000.0,3000.0,0],["2020-07-14",3000.0,3000.0,3000.0,3000.0,100],["2020-07-15",3000.0,3000.0,3000.0,3000.0,0],["2020-07-16",3400.0,3400.0,2900.0,2900.0,400],["2020-07-17",3200.0,3200.0,3200.0,3200.0,0],["2020-07-20",3200.0,3200.0,3200.0,3200.0,2500],["2020-07-21",3200.0,3200.0,3200.0,3200.0,0],["2020-07-22",3200.0,3200.0,3200.0,3200.0,0],["2020-07-23",3200.0,3200.0,3200.0,3200.0,0],["2020-07-24",3200.0,3200.0,3200.0,3200.0,0],["2020-07-27",3200.0,3200.0,3200.0,3200.0,0],["2020-07-28",3200.0,3200.0,3200.0,3200.0,0],["2020-07-29",3200.0,3200.0,3200.0,3200.0,0],["2020-07-30",3200.0,3200.0,3200.0,3200.0,0],["2020-07-31",3200.0,3200.0,3200.0,3200.0,900],["2020-08-03",3200.0,3200.0,3200.0,3200.0,0],["2020-08-04",3200.0,3200.0,3200.0,3200.0,0],["2020-08-05",3100.0,3100.0,3100.0,3100.0,1000],["2020-08-06",3100.0,3100.0,3100.0,3100.0,0],["2020-08-07",3100.0,3100.0,3100.0,3100.0,0],["2020-08-10",3100.0,3100.0,3100.0,3100.0,0],["2020-08-11",3100.0,3100.0,3100.0,3100.0,0],["2020-08-12",3100.0,3100.0,3100.0,3100.0,0],["2020-08-13",3100.0,3100.0,3100.0,3100.0,0],["2020-08-14",3100.0,3100.0,3100.0,3100.0,0],["2020-08-17",3100.0,3100.0,3100.0,3100.0,0],["2020-08-18",3100.0,3100.0,3100.0,3100.0,0],["2020-08-19",3100.0,3100.0,3100.0,3100.0,0],["2020-08-20",3100.0,3100.0,3100.0,3100.0,300],["2020-08-21",3100.0,3100.0,3100.0,3100.0,0],["2020-08-24",3100.0,3100.0,3100.0,3100.0,0],["2020-08-25",3100.0,3100.0,3100.0,3100.0,0],["2020-08-26",3100.0,3100.0,3100.0,3100.0,0],["2020-08-27",3100.0,3100.0,3100.0,3100.0,0],["2020-08-28",3100.0,3100.0,3100.0,3100.0,0],["2020-08-31",3100.0,3100.0,3100.0,3100.0,0],["2020-09-01",3100.0,3100.0,3100.0,3100.0,0],["2020-09-03",3100.0,3100.0,3100.0,3100.0,0],["2020-09-04",3100.0,3100.0,3100.0,3100.0,0],["2020-09-07",3100.0,3100.0,3100.0,3100.0,0],["2020-09-08",3100.0,3100.0,3100.0,3100.0,0],["2020-09-09",3100.0,3100.0,3100.0,3100.0,0],["2020-09-10",3100.0,3100.0,3100.0,3100.0,0],["2020-09-11",3100.0,3100.0,3100.0,3100.0,0],["2020-09-14",3100.0,3100.0,3100.0,3100.0,0],["2020-09-15",3100.0,3100.0,3100.0,3100.0,0],["2020-09-16",2800.0,2900.0,2700.0,2900.0,11500],["2020-09-17",2800.0,2800.0,2800.0,2800.0,0],["2020-09-18",2800.0,2800.0,2800.0,2800.0,0],["2020-09-21",3200.0,3200.0,3200.0,3200.0,3000],["2020-09-22",3500.0,3500.0,3500.0,3500.0,500],["2020-09-23",3500.0,3500.0,3500.0,3500.0,0],["2020-09-24",3500.0,3500.0,3500.0,3500.0,1000],["2020-09-25",3500.0,3500.0,3500.0,3500.0,0],["2020-09-28",3500.0,3500.0,3500.0,3500.0,1000],["2020-09-29",3500.0,3500.0,3500.0,3500.0,1000],["2020-09-30",3500.0,3500.0,3500.0,3500.0,500],["2020-10-01",3500.0,3500.0,3500.0,3500.0,0],["2020-10-02",3500.0,3500.0,3500.0,3500.0,0],["2020-10-05",3500.0,3500.0,3500.0,3500.0,0],["2020-10-06",3500.0,3500.0,3500.0,3500.0,0],["2020-10-07",3500.0,3500.0,3500.0,3500.0,0],["2020-10-08",3500.0,3500.0,3500.0,3500.0,0],["2020-10-09",3500.0,3500.0,3500.0,3500.0,0],["2020-10-12",3500.0,3500.0,3500.0,3500.0,0],["2020-10-13",3500.0,3500.0,3500.0,3500.0,0],["2020-10-14",3500.0,3500.0,3500.0,3500.0,0],["2020-10-15",3500.0,3500.0,3500.0,3500.0,0],["2020-10-16",3500.0,3500.0,3500.0,3500.0,0],["2020-10-19",3500.0,3500.0,3500.0,3500.0,0],["2020-10-20",3500.0,3500.0,3500.0,3500.0,0],["2020-10-21",3500.0,3500.0,3500.0,3500.0,0],["2020-10-22",3500.0,3500.0,3500.0,3500.0,0],["2020-10-23",3500.0,3500.0,3500.0,3500.0,0],["2020-10-26",3500.0,3500.0,3500.0,3500.0,0],["2020-10-27",3500.0,3500.0,3500.0,3500.0,0],["2020-10-28",3500.0,3500.0,3500.0,3500.0,0],["2020-10-29",3500.0,3500.0,3500.0,3500.0,0],["2020-10-30",3500.0,3500.0,3500.0,3500.0,0],["2020-11-02",3500.0,3500.0,3500.0,3500.0,0],["2020-11-03",3500.0,3500.0,3500.0,3500.0,0],["2020-11-04",3500.0,3500.0,3500.0,3500.0,0],["2020-11-05",3500.0,3500.0,3500.0,3500.0,0],["2020-11-06",3100.0,3100.0,3100.0,3100.0,100],["2020-11-09",3100.0,3100.0,3100.0,3100.0,0],["2020-11-10",3100.0,3100.0,3100.0,3100.0,0],["2020-11-11",3100.0,3100.0,3100.0,3100.0,0],["2020-11-12",3100.0,3100.0,3100.0,3100.0,0],["2020-11-13",3000.0,3500.0,3000.0,3500.0,2600],["2020-11-16",3500.0,3500.0,3500.0,3500.0,300],["2020-11-17",3100.0,3100.0,3100.0,3100.0,600],["2020-11-18",3500.0,3500.0,3500.0,3500.0,1900],["2020-11-19",4000.0,4000.0,4000.0,4000.0,500],["2020-11-20",3500.0,4500.0,3500.0,3500.0,2000],["2020-11-23",3700.0,3700.0,3700.0,3700.0,0],["2020-11-24",3700.0,3700.0,3700.0,3700.0,0],["2020-11-25",3700.0,3700.0,3700.0,3700.0,0],["2020-11-26",3700.0,3700.0,3700.0,3700.0,0],["2020-11-27",3700.0,3700.0,3700.0,3700.0,0],["2020-11-30",3700.0,3700.0,3700.0,3700.0,0],["2020-12-01",3700.0,3700.0,3700.0,3700.0,200],["2020-12-02",3700.0,3700.0,3700.0,3700.0,0],["2020-12-03",3700.0,3700.0,3700.0,3700.0,0],["2020-12-04",3800.0,3800.0,3800.0,3800.0,1500],["2020-12-07",3800.0,3800.0,3800.0,3800.0,0],["2020-12-08",3800.0,3800.0,3800.0,3800.0,0],["2020-12-09",3800.0,3800.0,3800.0,3800.0,0],["2020-12-10",3800.0,3800.0,3800.0,3800.0,0],["2020-12-11",3800.0,3800.0,3800.0,3800.0,0],["2020-12-14",3800.0,3800.0,3800.0,3800.0,0],["2020-12-15",3800.0,3800.0,3800.0,3800.0,0],["2020-12-16",3800.0,3800.0,3800.0,3800.0,0],["2020-12-17",3800.0,3800.0,3800.0,3800.0,0],["2020-12-18",3800.0,3800.0,3800.0,3800.0,0],["2020-12-21",3800.0,3800.0,3800.0,3800.0,0],["2020-12-22",3800.0,3800.0,3800.0,3800.0,0],["2020-12-23",3800.0,3800.0,3800.0,3800.0,0],["2020-12-24",3800.0,3800.0,3800.0,3800.0,0],["2020-12-25",3300.0,3300.0,3300.0,3300.0,500],["2020-12-28",3300.0,3300.0,3300.0,3300.0,0],["2020-12-29",3300.0,3300.0,3300.0,3300.0,0],["2020-12-30",3300.0,3300.0,3300.0,3300.0,0],["2020-12-31",3300.0,3300.0,3300.0,3300.0,0],["2021-01-04",3000.0,3000.0,3000.0,3000.0,200],["2021-01-05",3000.0,3000.0,3000.0,3000.0,0],["2021-01-06",3000.0,3000.0,3000.0,3000.0,0],["2021-01-07",3000.0,3000.0,3000.0,3000.0,0],["2021-01-08",3000.0,3000.0,3000.0,3000.0,0],["2021-01-11",3000.0,3000.0,3000.0,3000.0,0],["2021-01-12",3000.0,3000.0,3000.0,3000.0,0],["2021-01-13",3000.0,3000.0,3000.0,3000.0,0],["2021-01-14",3000.0,3100.0,3000.0,3000.0,1500],["2021-01-15",3000.0,3000.0,3000.0,3000.0,0],["2021-01-18",3000.0,3000.0,3000.0,3000.0,0],["2021-01-19",3000.0,3000.0,3000.0,3000.0,0],["2021-01-20",3400.0,3400.0,3400.0,3400.0,100],["2021-01-21",3100.0,3100.0,3100.0,3100.0,500],["2021-01-22",3200.0,3200.0,3100.0,3100.0,1200],["2021-01-25",3100.0,3100.0,3100.0,3100.0,0],["2021-01-26",3500.0,3500.0,3500.0,3500.0,1000],["2021-01-27",4000.0,4000.0,3900.0,3900.0,1800],["2021-01-28",3900.0,3900.0,3900.0,3900.0,500],["2021-01-29",3900.0,3900.0,3900.0,3900.0,0],["2021-02-01",4000.0,4000.0,4000.0,4000.0,500],["2021-02-02",4000.0,4500.0,4000.0,4500.0,4600],["2021-02-03",4000.0,4000.0,4000.0,4000.0,0],["2021-02-04",4000.0,4000.0,4000.0,4000.0,0],["2021-02-05",4600.0,4600.0,4600.0,4600.0,100],["2021-02-08",4000.0,5100.0,4000.0,5100.0,2000],["2021-02-09",4100.0,4100.0,4100.0,4100.0,100],["2021-02-17",4100.0,4100.0,4100.0,4100.0,0],["2021-02-18",4500.0,4700.0,4500.0,4700.0,3700],["2021-02-19",4500.0,4500.0,4500.0,4500.0,1400],["2021-02-22",4500.0,4500.0,4500.0,4500.0,1600],["2021-02-23",4500.0,4500.0,4500.0,4500.0,1200],["2021-02-24",4500.0,4500.0,4500.0,4500.0,1800],["2021-02-25",4500.0,4500.0,4500.0,4500.0,1800],["2021-02-26",4500.0,4500.0,4500.0,4500.0,1200],["2021-03-01",4500.0,4500.0,4500.0,4500.0,0],["2021-03-02",4500.0,4500.0,4500.0,4500.0,1800],["2021-03-03",4500.0,4500.0,4500.0,4500.0,4100],["2021-03-04",4500.0,4500.0,4500.0,4500.0,2400],["2021-03-05",4500.0,4500.0,4500.0,4500.0,0],["2021-03-08",4500.0,4500.0,4500.0,4500.0,0],["2021-03-09",4500.0,4500.0,4500.0,4500.0,0],["2021-03-10",4500.0,4500.0,4500.0,4500.0,1700],["2021-03-11",4600.0,4600.0,4600.0,4600.0,1100],["2021-03-12",4600.0,4600.0,4600.0,4600.0,0],["2021-03-15",4600.0,4600.0,4600.0,4600.0,0],["2021-03-16",4600.0,4600.0,4600.0,4600.0,0],["2021-03-17",4800.0,4800.0,4800.0,4800.0,100],["2021-03-18",4600.0,4600.0,4600.0,4600.0,100],["2021-03-19",4600.0,4600.0,4600.0,4600.0,0],["2021-03-22",4400.0,4400.0,4400.0,4400.0,500],["2021-03-23",4600.0,4600.0,4400.0,4400.0,1600],["2021-03-24",4500.0,4500.0,4500.0,4500.0,0],["2021-03-25",4500.0,4500.0,4500.0,4500.0,50],["2021-03-26",4500.0,4500.0,4500.0,4500.0,0],["2021-03-29",4500.0,4500.0,4500.0,4500.0,0],["2021-03-30",4500.0,4500.0,4500.0,4500.0,300],["2021-03-31",4500.0,4500.0,4500.0,4500.0,0],["2021-04-01",4500.0,4500.0,4500.0,4500.0,0],["2021-04-02",4500.0,4500.0,4500.0,4500.0,300],["2021-04-05",4500.0,4500.0,4500.0,4500.0,0],["2021-04-06",4500.0,4500.0,4500.0,4500.0,0],["2021-04-07",4500.0,4600.0,4500.0,4600.0,300],["2021-04-08",4500.0,4500.0,4500.0,4500.0,100],["2021-04-09",5100.0,5100.0,5100.0,5100.0,100],["2021-04-12",5700.0,5700.0,5700.0,5700.0,100],["2021-04-13",6400.0,6500.0,6400.0,6500.0,600],["2021-04-14",6500.0,6500.0,6500.0,6500.0,0],["2021-04-15",7300.0,7300.0,7300.0,7300.0,2600],["2021-04-16",7300.0,7300.0,7300.0,7300.0,0],["2021-04-19",7300.0,7300.0,7300.0,7300.0,0],["2021-04-20",7300.0,7300.0,7300.0,7300.0,0],["2021-04-22",7300.0,7300.0,7300.0,7300.0,0],["2021-04-23",7300.0,7300.0,7300.0,7300.0,0],["2021-04-26",6300.0,6300.0,6300.0,6300.0,100],["2021-04-27",6300.0,6300.0,5400.0,5400.0,1300],["2021-04-28",6300.0,6300.0,4700.0,4800.0,6000],["2021-04-29",6000.0,6000.0,4700.0,4800.0,5200],["2021-05-04",4600.0,4600.0,4600.0,4600.0,100],["2021-05-05",4600.0,4600.0,4600.0,4600.0,0],["2021-05-06",4500.0,4500.0,4500.0,4500.0,300],["2021-05-07",4500.0,4500.0,4500.0,4500.0,0],["2021-05-10",4100.0,4100.0,4100.0,4100.0,100],["2021-05-11",4100.0,4100.0,4100.0,4100.0,0],["2021-05-12",4100.0,4100.0,4100.0,4100.0,0],["2021-05-13",4100.0,4100.0,4100.0,4100.0,0],["2021-05-14",4500.0,4500.0,4500.0,4500.0,300],["2021-05-17",4400.0,4400.0,4400.0,4400.0,100],["2021-05-18",4200.0,4200.0,4200.0,4200.0,100],["2021-05-19",3700.0,3700.0,3700.0,3700.0,400],["2021-05-20",3700.0,3700.0,3700.0,3700.0,0],["2021-05-21",3300.0,3600.0,3300.0,3600.0,1400],["2021-05-24",4100.0,4100.0,4100.0,4100.0,700],["2021-05-25",3800.0,3800.0,3800.0,3800.0,100],["2021-05-26",3800.0,3800.0,3800.0,3800.0,0],["2021-05-27",3400.0,3400.0,3400.0,3400.0,200],["2021-05-28",3400.0,3400.0,3400.0,3400.0,0],["2021-05-31",3400.0,3400.0,3400.0,3400.0,0],["2021-06-01",3900.0,3900.0,3900.0,3900.0,600],["2021-06-02",3500.0,4400.0,3500.0,3700.0,700],["2021-06-03",4700.0,4700.0,4700.0,4700.0,1000],["2021-06-04",5300.0,5300.0,4800.0,4800.0,1200],["2021-06-07",5100.0,5100.0,4400.0,4400.0,400],["2021-06-08",4900.0,4900.0,4900.0,4900.0,100],["2021-06-09",4900.0,4900.0,4900.0,4900.0,0],["2021-06-10",4900.0,4900.0,4900.0,4900.0,0],["2021-06-11",4900.0,4900.0,4900.0,4900.0,0],["2021-06-14",4200.0,5600.0,4200.0,4200.0,1000],["2021-06-15",3900.0,3900.0,3900.0,3900.0,200],["2021-06-16",4400.0,4400.0,4400.0,4400.0,3100],["2021-06-17",5000.0,5000.0,5000.0,5000.0,900],["2021-06-18",4300.0,4300.0,4300.0,4300.0,100],["2021-06-21",4400.0,4900.0,4400.0,4900.0,400],["2021-06-22",5500.0,5500.0,5500.0,5500.0,2400],["2021-06-23",6300.0,6300.0,6300.0,6300.0,2000],["2021-06-24",7200.0,7200.0,7200.0,7200.0,3600],["2021-06-25",6200.0,8200.0,6200.0,6400.0,12700],["2021-06-28",5800.0,7800.0,5800.0,6400.0,7900],["2021-06-29",7700.0,7700.0,6300.0,7700.0,1900],["2021-06-30",6600.0,6600.0,6600.0,6600.0,100],["2021-07-01",6300.0,7500.0,6200.0,6200.0,900],["2021-07-02",5500.0,5500.0,5500.0,5500.0,100],["2021-07-05",5500.0,5500.0,5500.0,5500.0,0],["2021-07-06",5500.0,5500.0,5500.0,5500.0,0],["2021-07-07",5500.0,5500.0,5500.0,5500.0,0],["2021-07-08",5400.0,6300.0,5400.0,6300.0,2800],["2021-07-09",6800.0,7000.0,6700.0,6700.0,6300],["2021-07-12",6300.0,6300.0,6000.0,6000.0,1800],["2021-07-13",7000.0,7000.0,7000.0,7000.0,5000],["2021-07-14",7000.0,7000.0,6000.0,6000.0,1100],["2021-07-15",6200.0,6200.0,6200.0,6200.0,0],["2021-07-16",6200.0,6200.0,6200.0,6200.0,0],["2021-07-19",6200.0,6200.0,6200.0,6200.0,0],["2021-07-20",6200.0,6200.0,6200.0,6200.0,0],["2021-07-21",6200.0,6200.0,6200.0,6200.0,0],["2021-07-22",6200.0,6200.0,6200.0,6200.0,0],["2021-07-23",6200.0,6200.0,6200.0,6200.0,0],["2021-07-26",6200.0,6200.0,6200.0,6200.0,0],["2021-07-27",6200.0,6200.0,6200.0,6200.0,0],["2021-07-28",6200.0,6200.0,6200.0,6200.0,0],["2021-07-29",6200.0,6200.0,6200.0,6200.0,0],["2021-07-30",6200.0,6200.0,6200.0,6200.0,0],["2021-08-02",6200.0,6200.0,6200.0,6200.0,0],["2021-08-03",6200.0,6200.0,6200.0,6200.0,0],["2021-08-04",6200.0,6200.0,6200.0,6200.0,0],["2021-08-05",6200.0,6200.0,6200.0,6200.0,0],["2021-08-06",6300.0,7100.0,6300.0,7100.0,7900],["2021-08-09",7100.0,7100.0,7100.0,7100.0,0],["2021-08-10",7100.0,7100.0,7100.0,7100.0,0],["2021-08-11",7100.0,7100.0,7100.0,7100.0,0],["2021-08-12",7100.0,7100.0,7100.0,7100.0,0],["2021-08-13",6600.0,6600.0,6600.0,6600.0,100],["2021-08-16",6600.0,6600.0,6600.0,6600.0,0],["2021-08-17",6600.0,6600.0,6600.0,6600.0,0],["2021-08-18",6600.0,6600.0,6600.0,6600.0,0],["2021-08-19",6600.0,6600.0,6600.0,6600.0,0],["2021-08-20",6000.0,7500.0,6000.0,6800.0,21800],["2021-08-23",6800.0,6800.0,6800.0,6800.0,0],["2021-08-24",6800.0,6800.0,6800.0,6800.0,0],["2021-08-25",6800.0,6800.0,6800.0,6800.0,0],["2021-08-26",6800.0,6800.0,6800.0,6800.0,0],["2021-08-27",5800.0,6500.0,5800.0,6500.0,1200],["2021-08-30",5900.0,5900.0,5900.0,5900.0,0],["2021-08-31",5900.0,5900.0,5900.0,5900.0,0],["2021-09-01",5900.0,5900.0,5900.0,5900.0,0],["2021-09-06",5900.0,5900.0,5900.0,5900.0,0],["2021-09-07",5900.0,5900.0,5900.0,5900.0,0],["2021-09-08",5900.0,5900.0,5900.0,5900.0,0],["2021-09-09",5900.0,5900.0,5900.0,5900.0,0],["2021-09-10",6700.0,6700.0,6000.0,6000.0,2500],["2021-09-13",6100.0,6100.0,6100.0,6100.0,0],["2021-09-14",6100.0,6100.0,6100.0,6100.0,0],["2021-09-15",6100.0,6100.0,6100.0,6100.0,0],["2021-09-16",6100.0,6100.0,6100.0,6100.0,0],["2021-09-17",7000.0,7000.0,7000.0,7000.0,500],["2021-09-20",7000.0,7000.0,7000.0,7000.0,0],["2021-09-21",7000.0,7000.0,7000.0,7000.0,0],["2021-09-22",7000.0,7000.0,7000.0,7000.0,0],["2021-09-23",7000.0,7000.0,7000.0,7000.0,0],["2021-09-24",7000.0,8000.0,7000.0,8000.0,2600],["2021-09-27",8000.0,8000.0,8000.0,8000.0,0],["2021-09-28",8000.0,8000.0,8000.0,8000.0,0],["2021-09-29",8000.0,8000.0,8000.0,8000.0,0],["2021-09-30",8000.0,8000.0,8000.0,8000.0,0],["2021-10-01",7200.0,7200.0,7200.0,7200.0,200],["2021-10-04",7200.0,7200.0,7200.0,7200.0,0],["2021-10-05",7200.0,7200.0,7200.0,7200.0,0],["2021-10-06",7200.0,7200.0,7200.0,7200.0,0],["2021-10-07",7200.0,7200.0,7200.0,7200.0,0],["2021-10-08",7100.0,8200.0,7100.0,8200.0,1000],["2021-10-11",7900.0,7900.0,7900.0,7900.0,0],["2021-10-12",7900.0,7900.0,7900.0,7900.0,0],["2021-10-13",7900.0,7900.0,7900.0,7900.0,0],["2021-10-14",7900.0,7900.0,7900.0,7900.0,0],["2021-10-15",7900.0,7900.0,7900.0,7900.0,0],["2021-10-18",7900.0,7900.0,7900.0,7900.0,0],["2021-10-19",7900.0,7900.0,7900.0,7900.0,0],["2021-10-20",7900.0,7900.0,7900.0,7900.0,0],["2021-10-21",7900.0,7900.0,7900.0,7900.0,0],["2021-10-22",6800.0,9000.0,6800.0,9000.0,7500],["2021-10-25",8000.0,8000.0,8000.0,8000.0,0],["2021-10-26",8000.0,8000.0,8000.0,8000.0,0],["2021-10-27",8000.0,8000.0,8000.0,8000.0,0],["2021-10-28",8000.0,8000.0,8000.0,8000.0,0],["2021-10-29",6800.0,9200.0,6800.0,7600.0,5500],["2021-11-01",7800.0,7800.0,7800.0,7800.0,0],["2021-11-02",7800.0,7800.0,7800.0,7800.0,0],["2021-11-03",7800.0,7800.0,7800.0,7800.0,0],["2021-11-04",7800.0,7800.0,7800.0,7800.0,0],["2021-11-05",6700.0,8900.0,6700.0,7100.0,23800],["2021-11-08",7500.0,7500.0,7500.0,7500.0,0],["2021-11-09",7500.0,7500.0,7500.0,7500.0,0],["2021-11-10",8600.0,8600.0,8600.0,8600.0,4600],["2021-11-11",9800.0,9800.0,9800.0,9800.0,6000],["2021-11-12",9000.0,9000.0,9000.0,9000.0,5600],["2021-11-15",8500.0,10300.0,8500.0,8700.0,1800],["2021-11-16",8800.0,8800.0,8800.0,8800.0,900],["2021-11-17",10100.0,10100.0,7500.0,7600.0,1200],["2021-11-18",8800.0,8900.0,8800.0,8900.0,1600],["2021-11-19",10200.0,10200.0,10200.0,10200.0,9200],["2021-11-22",8700.0,8800.0,8700.0,8700.0,1800],["2021-11-23",10000.0,10000.0,10000.0,10000.0,5700],["2021-11-24",11500.0,11500.0,11500.0,11500.0,3000],["2021-11-25",11500.0,11500.0,11500.0,11500.0,0],["2021-11-26",9800.0,9800.0,9800.0,9800.0,22800],["2021-11-29",8400.0,10500.0,8400.0,9000.0,2700],["2021-11-30",9500.0,10000.0,8800.0,10000.0,18600],["2021-12-01",8800.0,10500.0,8800.0,10500.0,9200],["2021-12-02",10200.0,10500.0,9500.0,10500.0,4300],["2021-12-03",9000.0,9000.0,9000.0,9000.0,200],["2021-12-06",9000.0,9000.0,9000.0,9000.0,0],["2021-12-07",7800.0,10300.0,7800.0,10300.0,10100],["2021-12-08",8500.0,8500.0,8500.0,8500.0,1300],["2021-12-09",8500.0,8500.0,8500.0,8500.0,0],["2021-12-10",8300.0,8300.0,8200.0,8200.0,1300],["2021-12-13",9400.0,9400.0,9000.0,9000.0,2000],["2021-12-14",9000.0,9000.0,9000.0,9000.0,1700],["2021-12-15",9000.0,9000.0,8600.0,8600.0,900],["2021-12-16",7800.0,10000.0,7800.0,8500.0,600],["2021-12-17",7800.0,9000.0,7800.0,9000.0,600],["2021-12-20",8300.0,9000.0,8300.0,9000.0,300],["2021-12-21",8400.0,9000.0,8400.0,9000.0,4300],["2021-12-22",9100.0,9100.0,9100.0,9100.0,1400],["2021-12-23",8900.0,8900.0,8900.0,8900.0,4600],["2021-12-24",9000.0,9000.0,9000.0,9000.0,4500],["2021-12-27",9000.0,9000.0,9000.0,9000.0,4100],["2021-12-28",9000.0,9000.0,9000.0,9000.0,200],["2021-12-29",9000.0,9000.0,9000.0,9000.0,8500],["2021-12-30",9000.0,9000.0,9000.0,9000.0,700],["2021-12-31",9000.0,9000.0,9000.0,9000.0,100],["2022-01-04",9000.0,9200.0,8000.0,9200.0,2500],["2022-01-05",9000.0,9000.0,9000.0,9000.0,800],["2022-01-06",9000.0,9100.0,9000.0,9100.0,4100],["2022-01-07",9000.0,9000.0,8600.0,8600.0,600],["2022-01-10",9000.0,9000.0,9000.0,9000.0,600],["2022-01-11",9000.0,9200.0,9000.0,9200.0,5300],["2022-01-12",9000.0,9000.0,9000.0,9000.0,0],["2022-01-13",9000.0,9000.0,9000.0,9000.0,0],["2022-01-14",9000.0,9100.0,9000.0,9100.0,3100],["2022-01-17",9000.0,9000.0,9000.0,9000.0,1600],["2022-01-18",9000.0,9000.0,9000.0,9000.0,4500],["2022-01-19",9000.0,9000.0,9000.0,9000.0,0],["2022-01-20",9000.0,9000.0,9000.0,9000.0,1500],["2022-01-21",9000.0,9000.0,9000.0,9000.0,1100],["2022-01-24",8000.0,8000.0,8000.0,8000.0,2000],["2022-01-25",8000.0,8000.0,8000.0,8000.0,0],["2022-01-26",8600.0,9000.0,8600.0,9000.0,1900],["2022-01-27",8900.0,9100.0,8800.0,9100.0,20000],["2022-01-28",9000.0,9000.0,9000.0,9000.0,3400],["2022-02-07",9000.0,9000.0,9000.0,9000.0,0],["2022-02-08",9000.0,9100.0,9000.0,9100.0,3300],["2022-02-09",9100.0,9100.0,9000.0,9000.0,4600],["2022-02-10",10400.0,10400.0,9200.0,9200.0,400],["2022-02-11",10000.0,10000.0,10000.0,10000.0,0],["2022-02-14",10000.0,10000.0,10000.0,10000.0,0],["2022-02-15",9200.0,9200.0,9200.0,9200.0,400],["2022-02-16",9200.0,9200.0,9200.0,9200.0,100],["2022-02-17",9200.0,9200.0,9200.0,9200.0,0],["2022-02-18",9200.0,9200.0,9200.0,9200.0,0],["2022-02-21",9200.0,9300.0,9200.0,9300.0,2700],["2022-02-22",10500.0,10500.0,10000.0,10000.0,5400],["2022-02-23",9100.0,9100.0,9100.0,9100.0,500],["2022-02-24",9100.0,9500.0,9100.0,9500.0,1100],["2022-02-25",9500.0,10000.0,9500.0,9500.0,10000],["2022-02-28",9500.0,9500.0,9500.0,9500.0,100],["2022-03-01",9500.0,9500.0,9300.0,9500.0,2600],["2022-03-02",9500.0,9500.0,9500.0,9500.0,3000],["2022-03-03",9500.0,9500.0,9500.0,9500.0,6000],["2022-03-04",8100.0,8100.0,8100.0,8100.0,200],["2022-03-07",8600.0,8600.0,8600.0,8600.0,100],["2022-03-08",9800.0,9800.0,9800.0,9800.0,21400],["2022-03-09",9800.0,9800.0,9800.0,9800.0,0],["2022-03-10",9800.0,9800.0,9800.0,9800.0,0],["2022-03-11",9800.0,9800.0,9800.0,9800.0,0],["2022-03-14",9800.0,9800.0,9800.0,9800.0,1300],["2022-03-15",10000.0,10000.0,9800.0,9800.0,3800],["2022-03-16",9800.0,9800.0,9500.0,9800.0,4100],["2022-03-17",9800.0,9800.0,9800.0,9800.0,0],["2022-03-18",8700.0,8700.0,8700.0,8700.0,100],["2022-03-21",8700.0,8700.0,8700.0,8700.0,0],["2022-03-22",8700.0,8700.0,8700.0,8700.0,0],["2022-03-23",9000.0,9900.0,9000.0,9900.0,2200],["2022-03-24",9800.0,9800.0,9800.0,9800.0,800],["2022-03-25",9700.0,10000.0,9700.0,9900.0,40500],["2022-03-28",9800.0,10000.0,9800.0,10000.0,3000],["2022-03-29",8800.0,10000.0,8800.0,10000.0,3900],["2022-03-30",9000.0,9900.0,9000.0,9900.0,800],["2022-03-31",9900.0,9900.0,9900.0,9900.0,2000],["2022-04-01",8700.0,8700.0,8700.0,8700.0,100],["2022-04-04",8700.0,8700.0,8700.0,8700.0,0],["2022-04-05",9600.0,10000.0,9600.0,10000.0,9900],["2022-04-06",10000.0,10200.0,10000.0,10200.0,1300],["2022-04-07",9900.0,10100.0,9900.0,10000.0,7500],["2022-04-08",10000.0,10100.0,10000.0,10100.0,9900],["2022-04-12",8700.0,10000.0,8700.0,10000.0,4100],["2022-04-13",10000.0,10000.0,10000.0,10000.0,2000],["2022-04-14",9600.0,9600.0,9600.0,9600.0,200],["2022-04-15",9600.0,9600.0,9600.0,9600.0,0],["2022-04-18",9500.0,9500.0,9500.0,9500.0,100],["2022-04-19",9500.0,9500.0,9500.0,9500.0,0],["2022-04-20",10900.0,10900.0,10900.0,10900.0,100],["2022-04-21",10900.0,10900.0,10900.0,10900.0,0],["2022-04-22",10900.0,10900.0,10900.0,10900.0,0],["2022-04-25",10900.0,10900.0,10900.0,10900.0,0],["2022-04-26",9300.0,9300.0,9300.0,9300.0,300],["2022-04-27",9800.0,10300.0,9800.0,10300.0,6000],["2022-04-28",9800.0,9800.0,9800.0,9800.0,1500],["2022-04-29",8400.0,8400.0,8400.0,8400.0,300],["2022-05-04",8400.0,8400.0,8400.0,8400.0,0],["2022-05-05",9600.0,9600.0,9600.0,9600.0,1500],["2022-05-06",9600.0,9600.0,9600.0,9600.0,0],["2022-05-09",9600.0,9600.0,9600.0,9600.0,0],["2022-05-10",9600.0,9600.0,9600.0,9600.0,0],["2022-05-11",9600.0,9600.0,9600.0,9600.0,0],["2022-05-12",9600.0,9600.0,9600.0,9600.0,0],["2022-05-13",9600.0,9600.0,9600.0,9600.0,0],["2022-05-16",9800.0,9800.0,9800.0,9800.0,5200],["2022-05-17",9600.0,9800.0,9600.0,9700.0,37000],["2022-05-18",9900.0,9900.0,9800.0,9900.0,43600],["2022-05-19",9900.0,9900.0,9800.0,9900.0,24700],["2022-05-20",9800.0,9800.0,9800.0,9800.0,1000],["2022-05-23",9800.0,9800.0,9800.0,9800.0,0],["2022-05-24",9800.0,9800.0,9800.0,9800.0,6000],["2022-05-25",9900.0,10000.0,9900.0,10000.0,1900],["2022-05-26",10400.0,10400.0,10400.0,10400.0,100],["2022-05-27",9900.0,9900.0,9900.0,9900.0,2000],["2022-05-30",10000.0,10000.0,9900.0,9900.0,8000],["2022-05-31",9900.0,9900.0,9900.0,9900.0,0],["2022-06-01",9800.0,9800.0,9800.0,9800.0,900],["2022-06-02",10000.0,10000.0,10000.0,10000.0,700],["2022-06-03",10000.0,10000.0,10000.0,10000.0,2000],["2022-06-06",10000.0,10000.0,10000.0,10000.0,0],["2022-06-07",10000.0,10000.0,10000.0,10000.0,0],["2022-06-08",10000.0,10000.0,10000.0,10000.0,0],["2022-06-09",10000.0,10000.0,10000.0,10000.0,0],["2022-06-10",9900.0,9900.0,9900.0,9900.0,3000],["2022-06-13",8500.0,8500.0,8500.0,8500.0,500],["2022-06-14",9700.0,9700.0,8100.0,8100.0,1500],["2022-06-15",7100.0,7100.0,7100.0,7100.0,500],["2022-06-16",7600.0,8100.0,7600.0,8100.0,400],["2022-06-17",8100.0,8800.0,8100.0,8800.0,400],["2022-06-20",9700.0,9700.0,7300.0,7300.0,1100],["2022-06-21",7500.0,7500.0,7500.0,7500.0,0],["2022-06-22",7500.0,7500.0,7500.0,7500.0,0],["2022-06-23",6400.0,8600.0,6400.0,6400.0,500],["2022-06-24",5900.0,7800.0,5900.0,7800.0,600],["2022-06-27",6200.0,6200.0,6200.0,6200.0,0],["2022-06-28",7100.0,7100.0,7100.0,7100.0,900],["2022-06-29",7100.0,7100.0,7100.0,7100.0,0],["2022-06-30",7100.0,7100.0,7100.0,7100.0,0],["2022-07-01",6500.0,8100.0,6500.0,8100.0,600],["2022-07-04",7800.0,7800.0,7800.0,7800.0,100],["2022-07-05",8500.0,8900.0,7400.0,7900.0,1300],["2022-07-06",8700.0,8700.0,8700.0,8700.0,1600],["2022-07-07",10000.0,10000.0,10000.0,10000.0,1900],["2022-07-08",11500.0,11500.0,9900.0,11500.0,5500],["2022-07-11",12800.0,12800.0,11200.0,11200.0,9000],["2022-07-12",11400.0,11700.0,11300.0,11700.0,18100],["2022-07-13",11700.0,12000.0,11500.0,12000.0,4100],["2022-07-14",11500.0,11500.0,11500.0,11500.0,6000],["2022-07-15",11500.0,11600.0,11500.0,11600.0,4000],["2022-07-18",11600.0,11600.0,11300.0,11300.0,3200],["2022-07-19",11400.0,11400.0,11400.0,11400.0,0],["2022-07-20",11400.0,12300.0,11400.0,12300.0,200],["2022-07-21",12500.0,12500.0,11600.0,11900.0,2200],["2022-07-22",12500.0,12500.0,11600.0,11800.0,1200],["2022-07-25",12400.0,12400.0,11500.0,12000.0,2200],["2022-07-26",11500.0,11500.0,11000.0,11500.0,1800],["2022-07-27",10500.0,11300.0,10500.0,11300.0,2200],["2022-07-28",11000.0,11000.0,11000.0,11000.0,0],["2022-07-29",10800.0,11000.0,10800.0,11000.0,600],["2022-08-01",11100.0,11100.0,11100.0,11100.0,500],["2022-08-02",11100.0,11100.0,11100.0,11100.0,0],["2022-08-03",11200.0,11200.0,11200.0,11200.0,1100],["2022-08-04",11100.0,11200.0,11100.0,11200.0,500],["2022-08-05",11100.0,11100.0,11100.0,11100.0,0],["2022-08-08",11300.0,11300.0,11300.0,11300.0,500],["2022-08-09",11500.0,11500.0,11300.0,11300.0,1800],["2022-08-10",11400.0,11600.0,11400.0,11400.0,1900],["2022-08-11",11500.0,11500.0,11500.0,11500.0,500],["2022-08-12",11500.0,11500.0,11500.0,11500.0,500],["2022-08-15",11500.0,11500.0,11500.0,11500.0,0],["2022-08-16",11500.0,11500.0,11500.0,11500.0,0],["2022-08-17",12000.0,12000.0,12000.0,12000.0,1000],["2022-08-18",12000.0,12000.0,12000.0,12000.0,300],["2022-08-19",11300.0,11300.0,11300.0,11300.0,2500],["2022-08-22",11400.0,11400.0,11400.0,11400.0,100],["2022-08-23",11400.0,11400.0,11300.0,11400.0,2400],["2022-08-24",12000.0,12000.0,12000.0,12000.0,1900],["2022-08-25",11600.0,11600.0,11600.0,11600.0,300],["2022-08-26",11600.0,11600.0,11500.0,11600.0,3400],["2022-08-29",11600.0,11600.0,11600.0,11600.0,1500],["2022-08-30",11600.0,11600.0,11600.0,11600.0,0],["2022-08-31",11300.0,11300.0,11300.0,11300.0,3000],["2022-09-05",11300.0,11300.0,11300.0,11300.0,0],["2022-09-06",11300.0,11300.0,11300.0,11300.0,0],["2022-09-07",11300.0,11300.0,11300.0,11300.0,0],["2022-09-08",11300.0,11300.0,11300.0,11300.0,0],["2022-09-09",11300.0,11300.0,11300.0,11300.0,0],["2022-09-12",11300.0,11300.0,11300.0,11300.0,0],["2022-09-13",11300.0,11300.0,11300.0,11300.0,0],["2022-09-14",9800.0,9800.0,9800.0,9800.0,100],["2022-09-15",8500.0,8500.0,8500.0,8500.0,200],["2022-09-16",8500.0,8500.0,8500.0,8500.0,0],["2022-09-19",8500.0,8500.0,8500.0,8500.0,0],["2022-09-20",8500.0,8500.0,8500.0,8500.0,600],["2022-09-21",8500.0,8500.0,8500.0,8500.0,0],["2022-09-22",8500.0,8500.0,8500.0,8500.0,0],["2022-09-23",9500.0,9500.0,9500.0,9500.0,200],["2022-09-26",8100.0,10900.0,8100.0,8300.0,700],["2022-09-27",8600.0,8600.0,8600.0,8600.0,0],["2022-09-28",8600.0,8600.0,8600.0,8600.0,0],["2022-09-29",8600.0,8600.0,8600.0,8600.0,0],["2022-09-30",7500.0,7500.0,7500.0,7500.0,100],["2022-10-03",7500.0,7500.0,7500.0,7500.0,0],["2022-10-04",8600.0,8600.0,8600.0,8600.0,200],["2022-10-05",9800.0,9800.0,8700.0,8700.0,400],["2022-10-06",10000.0,10300.0,10000.0,10300.0,2900],["2022-10-07",9800.0,9800.0,9800.0,9800.0,2000],["2022-10-10",10000.0,10000.0,10000.0,10000.0,1000],["2022-10-11",8600.0,8600.0,8600.0,8600.0,100],["2022-10-12",8600.0,8600.0,8600.0,8600.0,0],["2022-10-13",8600.0,9800.0,8600.0,9800.0,1600],["2022-10-14",10000.0,10200.0,8400.0,8400.0,1400],["2022-10-17",10200.0,10500.0,8300.0,8500.0,2900],["2022-10-18",10500.0,11700.0,9100.0,9100.0,4300],["2022-10-19",10500.0,10700.0,10100.0,10700.0,3000],["2022-10-20",9100.0,10900.0,9100.0,9100.0,700],["2022-10-21",10000.0,10000.0,10000.0,10000.0,1400],["2022-10-24",10000.0,10000.0,10000.0,10000.0,0],["2022-10-25",10000.0,10000.0,9000.0,9000.0,2100],["2022-10-26",10000.0,10000.0,10000.0,10000.0,0],["2022-10-27",10000.0,10000.0,9500.0,9500.0,2000],["2022-10-28",9000.0,9800.0,8600.0,8600.0,300],["2022-10-31",8300.0,8300.0,8300.0,8300.0,100],["2022-11-01",9200.0,9200.0,7300.0,7300.0,200],["2022-11-02",8300.0,8300.0,8300.0,8300.0,0],["2022-11-03",8300.0,8300.0,8300.0,8300.0,0],["2022-11-04",8300.0,8300.0,8300.0,8300.0,0],["2022-11-07",8300.0,8300.0,8300.0,8300.0,2000],["2022-11-08",8300.0,8300.0,8300.0,8300.0,0],["2022-11-09",8300.0,8300.0,8300.0,8300.0,0],["2022-11-10",9500.0,9500.0,7500.0,7500.0,1200],["2022-11-11",9300.0,9300.0,9300.0,9300.0,0],["2022-11-14",10600.0,10600.0,10600.0,10600.0,100],["2022-11-15",9100.0,9100.0,9100.0,9100.0,300],["2022-11-16",9100.0,9100.0,9100.0,9100.0,0],["2022-11-17",9100.0,9100.0,9100.0,9100.0,200],["2022-11-18",9100.0,9100.0,7900.0,7900.0,200],["2022-11-21",8500.0,8500.0,8500.0,8500.0,0],["2022-11-22",7500.0,7500.0,7500.0,7500.0,100],["2022-11-23",7700.0,7700.0,7600.0,7600.0,400],["2022-11-24",7700.0,7700.0,7500.0,7500.0,700],["2022-11-25",7500.0,7500.0,7500.0,7500.0,600],["2022-11-28",8600.0,8600.0,8600.0,8600.0,8200],["2022-11-29",9600.0,9800.0,8600.0,8600.0,4900],["2022-11-30",9700.0,9700.0,9700.0,9700.0,0],["2022-12-01",9700.0,9700.0,8500.0,8500.0,400],["2022-12-02",9400.0,9400.0,8300.0,8300.0,200],["2022-12-05",7700.0,7700.0,7700.0,7700.0,100],["2022-12-06",7700.0,8800.0,7700.0,8000.0,1600],["2022-12-07",7800.0,7800.0,7800.0,7800.0,100],["2022-12-08",7800.0,7800.0,7800.0,7800.0,1000],["2022-12-09",7800.0,8400.0,7800.0,8400.0,1100],["2022-12-12",8100.0,8100.0,8100.0,8100.0,0],["2022-12-13",7800.0,7800.0,7800.0,7800.0,200],["2022-12-14",8900.0,8900.0,8900.0,8900.0,200],["2022-12-15",9900.0,10200.0,9900.0,10200.0,1400],["2022-12-16",10000.0,10000.0,10000.0,10000.0,0],["2022-12-19",9100.0,9100.0,8900.0,8900.0,500],["2022-12-20",8400.0,8400.0,8400.0,8400.0,100],["2022-12-21",7300.0,7300.0,7300.0,7300.0,200],["2022-12-22",8300.0,8300.0,8300.0,8300.0,3800],["2022-12-23",9500.0,9500.0,9500.0,9500.0,10200],["2022-12-26",9400.0,9500.0,8900.0,8900.0,700],["2022-12-27",8800.0,8800.0,8800.0,8800.0,100],["2022-12-28",9600.0,9600.0,9600.0,9600.0,1100],["2022-12-29",8500.0,8500.0,8500.0,8500.0,200],["2022-12-30",9700.0,9700.0,8700.0,8700.0,3200],["2023-01-03",8600.0,8600.0,8600.0,8600.0,200],["2023-01-04",9800.0,9800.0,8500.0,9800.0,2600],["2023-01-05",10000.0,10000.0,9300.0,9300.0,1600],["2023-01-06",8600.0,10300.0,8600.0,8700.0,2100],["2023-01-09",8700.0,10200.0,8700.0,10200.0,800],["2023-01-10",8900.0,8900.0,8900.0,8900.0,100],["2023-01-11",8600.0,8600.0,8600.0,8600.0,100],["2023-01-12",8600.0,8600.0,8600.0,8600.0,0],["2023-01-13",7600.0,8100.0,7600.0,8100.0,4700],["2023-01-16",7800.0,7800.0,7800.0,7800.0,19200],["2023-01-17",6800.0,6800.0,6800.0,6800.0,200],["2023-01-18",6800.0,6800.0,6800.0,6800.0,0],["2023-01-19",6800.0,6800.0,6800.0,6800.0,0],["2023-01-27",6800.0,6800.0,6800.0,6800.0,0],["2023-01-30",6800.0,6800.0,6800.0,6800.0,0],["2023-01-31",6800.0,6800.0,6800.0,6800.0,0],["2023-02-01",6800.0,6800.0,6800.0,6800.0,0],["2023-02-02",6800.0,6800.0,6800.0,6800.0,0],["2023-02-03",6800.0,6800.0,6800.0,6800.0,0],["2023-02-06",6800.0,6800.0,6800.0,6800.0,0],["2023-02-07",6800.0,6800.0,6800.0,6800.0,0],["2023-02-08",6800.0,6800.0,6800.0,6800.0,0],["2023-02-09",6800.0,6800.0,6800.0,6800.0,0],["2023-02-10",7800.0,7800.0,7800.0,7800.0,100],["2023-02-13",7800.0,7800.0,7800.0,7800.0,0],["2023-02-14",7800.0,7800.0,7800.0,7800.0,0],["2023-02-15",8900.0,8900.0,8900.0,8900.0,1400],["2023-02-16",10000.0,10200.0,8300.0,8500.0,1700],["2023-02-17",9500.0,9500.0,9500.0,9500.0,0],["2023-02-20",8800.0,10900.0,8800.0,10500.0,5700],["2023-02-21",10600.0,10600.0,10600.0,10600.0,0],["2023-02-22",9200.0,10700.0,9200.0,9300.0,8500],["2023-02-23",8300.0,10800.0,8300.0,10800.0,14500],["2023-02-24",10500.0,10500.0,10500.0,10500.0,1000],["2023-02-27",10100.0,10100.0,10100.0,10100.0,100],["2023-02-28",10100.0,10100.0,10100.0,10100.0,1700],["2023-03-01",11000.0,11000.0,9100.0,10300.0,17400],["2023-03-02",10300.0,10300.0,10200.0,10200.0,5200],["2023-03-03",10300.0,10300.0,10300.0,10300.0,3000],["2023-03-06",8900.0,8900.0,8900.0,8900.0,100],["2023-03-07",10200.0,10200.0,8200.0,8200.0,3300],["2023-03-08",8600.0,8600.0,8600.0,8600.0,100],["2023-03-09",9800.0,9800.0,9000.0,9000.0,1200],["2023-03-10",10400.0,10400.0,8600.0,8700.0,6500],["2023-03-13",8500.0,10500.0,8500.0,9000.0,3500],["2023-03-14",9300.0,9300.0,9300.0,9300.0,0],["2023-03-15",8600.0,10600.0,8600.0,9000.0,9100],["2023-03-16",10500.0,10500.0,10400.0,10400.0,3700],["2023-03-17",10500.0,10500.0,10500.0,10500.0,1200],["2023-03-20",9100.0,9100.0,9100.0,9100.0,200],["2023-03-21",8800.0,8800.0,8800.0,8800.0,100],["2023-03-22",10100.0,10100.0,10100.0,10100.0,2000],["2023-03-23",9000.0,9000.0,9000.0,9000.0,100],["2023-03-24",10300.0,10300.0,9300.0,9300.0,3100],["2023-03-27",9300.0,9300.0,9300.0,9300.0,100],["2023-03-28",9300.0,9300.0,9300.0,9300.0,0],["2023-03-29",9300.0,9300.0,9300.0,9300.0,0],["2023-03-30",9300.0,9300.0,9300.0,9300.0,0],["2023-03-31",8900.0,8900.0,8900.0,8900.0,2000],["2023-04-03",8900.0,8900.0,8900.0,8900.0,0],["2023-04-04",8700.0,9900.0,8700.0,9300.0,5500],["2023-04-05",9900.0,9900.0,8900.0,8900.0,1500],["2023-04-06",9600.0,9600.0,9600.0,9600.0,0],["2023-04-07",9300.0,9700.0,9300.0,9700.0,2300],["2023-04-10",8800.0,8800.0,8800.0,8800.0,1000],["2023-04-11",9400.0,9400.0,9100.0,9200.0,4300],["2023-04-12",9200.0,9200.0,9200.0,9200.0,0],["2023-04-13",9700.0,9900.0,9700.0,9700.0,7500],["2023-04-14",9700.0,9700.0,9700.0,9700.0,0],["2023-04-17",9700.0,9700.0,9700.0,9700.0,0],["2023-04-18",9100.0,9100.0,9100.0,9100.0,200],["2023-04-19",9100.0,9100.0,9100.0,9100.0,0],["2023-04-20",9100.0,9100.0,9100.0,9100.0,0],["2023-04-21",9900.0,9900.0,9500.0,9700.0,3400],["2023-04-24",9700.0,9700.0,9700.0,9700.0,0],["2023-04-25",9700.0,9700.0,9500.0,9500.0,13900],["2023-04-26",9300.0,9300.0,9300.0,9300.0,200],["2023-04-27",9300.0,9300.0,9300.0,9300.0,0],["2023-04-28",9300.0,9700.0,9300.0,9300.0,3900],["2023-05-04",9000.0,9000.0,8200.0,8400.0,7600],["2023-05-05",9500.0,9500.0,9500.0,9500.0,500],["2023-05-08",9500.0,9500.0,8900.0,8900.0,8400],["2023-05-09",9100.0,9100.0,9100.0,9100.0,400],["2023-05-10",8900.0,8900.0,8900.0,8900.0,300],["2023-05-11",8900.0,8900.0,8900.0,8900.0,600],["2023-05-12",8900.0,9100.0,8900.0,9100.0,15000],["2023-05-15",9300.0,9300.0,9300.0,9300.0,4500],["2023-05-16",9300.0,9300.0,9000.0,9300.0,2900],["2023-05-17",8100.0,8100.0,8100.0,8100.0,200],["2023-05-18",7000.0,7400.0,7000.0,7400.0,3800],["2023-05-19",7100.0,7100.0,7100.0,7100.0,0],["2023-05-22",7100.0,7100.0,7100.0,7100.0,0],["2023-05-23",8100.0,8100.0,8100.0,8100.0,300],["2023-05-24",9300.0,9300.0,8300.0,8300.0,1700],["2023-05-25",8200.0,9700.0,8200.0,8600.0,400],["2023-05-26",8700.0,8900.0,8700.0,8900.0,7600],["2023-05-29",8900.0,8900.0,8900.0,8900.0,6500],["2023-05-30",9100.0,9100.0,9100.0,9100.0,100],["2023-05-31",9100.0,9100.0,8900.0,8900.0,14400],["2023-06-01",9100.0,9200.0,9100.0,9200.0,3000],["2023-06-02",9100.0,9200.0,8900.0,8900.0,1300],["2023-06-05",8900.0,8900.0,8900.0,8900.0,100],["2023-06-06",8200.0,8200.0,8200.0,8200.0,100],["2023-06-07",8000.0,8000.0,8000.0,8000.0,300],["2023-06-08",9200.0,9200.0,8400.0,8400.0,1900],["2023-06-09",8200.0,9300.0,8200.0,8400.0,1800],["2023-06-12",9100.0,9100.0,8400.0,8400.0,200],["2023-06-13",8100.0,8300.0,8100.0,8300.0,10000],["2023-06-14",8100.0,9300.0,8100.0,8100.0,13100],["2023-06-15",7400.0,7400.0,7200.0,7200.0,900],["2023-06-16",7200.0,7200.0,7200.0,7200.0,0],["2023-06-19",8200.0,8200.0,7700.0,7700.0,1100],["2023-06-20",9000.0,9000.0,8300.0,8300.0,2800],["2023-06-21",8300.0,8900.0,8300.0,8600.0,15400],["2023-06-22",8300.0,8300.0,8300.0,8300.0,100],["2023-06-23",9100.0,9100.0,8500.0,8500.0,1200],["2023-06-26",8100.0,9100.0,8100.0,8100.0,2900],["2023-06-27",8400.0,9000.0,8400.0,8500.0,2400],["2023-06-28",8200.0,9500.0,8200.0,8400.0,6800],["2023-06-29",8400.0,8400.0,7300.0,7800.0,3600],["2023-06-30",8000.0,8600.0,8000.0,8200.0,7800],["2023-07-03",9400.0,9400.0,8500.0,8500.0,1400],["2023-07-04",8100.0,8300.0,8100.0,8300.0,9500],["2023-07-05",8900.0,9200.0,8500.0,8500.0,3100],["2023-07-06",8500.0,8500.0,8500.0,8500.0,500],["2023-07-07",8300.0,8300.0,8300.0,8300.0,9200],["2023-07-10",8500.0,8600.0,8500.0,8600.0,5600],["2023-07-11",8900.0,9200.0,8600.0,8600.0,2700],["2023-07-12",8600.0,8600.0,8600.0,8600.0,200],["2023-07-13",8100.0,8100.0,8100.0,8100.0,200],["2023-07-14",8500.0,8500.0,8500.0,8500.0,100],["2023-07-17",9000.0,9000.0,8600.0,8600.0,900],["2023-07-18",7900.0,9200.0,7900.0,8200.0,6000],["2023-07-19",9000.0,9200.0,7800.0,7900.0,3100],["2023-07-20",8700.0,8700.0,8100.0,8100.0,1700],["2023-07-21",9000.0,9000.0,7800.0,7800.0,3000],["2023-07-24",7900.0,7900.0,7900.0,7900.0,200],["2023-07-25",9000.0,9000.0,8600.0,8700.0,4500],["2023-07-26",8200.0,8200.0,8200.0,8200.0,200],["2023-07-27",8200.0,8200.0,8200.0,8200.0,100],["2023-07-28",8100.0,8700.0,8100.0,8100.0,1400],["2023-07-31",8300.0,9300.0,8300.0,8400.0,20400],["2023-08-01",7700.0,9100.0,7700.0,8100.0,12500],["2023-08-02",8200.0,8200.0,8200.0,8200.0,0],["2023-08-03",8600.0,8600.0,8000.0,8000.0,4900],["2023-08-04",7600.0,7900.0,7600.0,7900.0,1200],["2023-08-07",7900.0,7900.0,7900.0,7900.0,0],["2023-08-08",7800.0,7800.0,7800.0,7800.0,200],["2023-08-09",8200.0,8900.0,8200.0,8300.0,1500],["2023-08-10",7800.0,9400.0,7800.0,8400.0,24100],["2023-08-11",8500.0,8700.0,8500.0,8700.0,3900],["2023-08-14",8200.0,8200.0,8200.0,8200.0,100],["2023-08-15",7500.0,9000.0,7500.0,7900.0,3400],["2023-08-16",8200.0,8200.0,8200.0,8200.0,0],["2023-08-17",7800.0,7800.0,7800.0,7800.0,100],["2023-08-18",8500.0,8900.0,8100.0,8100.0,6000],["2023-08-21",8200.0,8600.0,8200.0,8600.0,10400],["2023-08-22",8500.0,8500.0,8500.0,8500.0,100],["2023-08-23",7800.0,7800.0,7800.0,7800.0,100],["2023-08-24",7600.0,7600.0,7600.0,7600.0,2000],["2023-08-25",8700.0,8700.0,8100.0,8100.0,1600],["2023-08-28",8200.0,8600.0,8200.0,8600.0,3300],["2023-08-29",7800.0,8600.0,7800.0,8200.0,8000],["2023-08-30",8200.0,8700.0,8200.0,8200.0,8700],["2023-08-31",8100.0,8300.0,8100.0,8300.0,1700],["2023-09-05",8100.0,8400.0,8100.0,8400.0,5300],["2023-09-06",7900.0,8300.0,7900.0,8200.0,1500],["2023-09-07",8300.0,8300.0,8300.0,8300.0,1000],["2023-09-08",8100.0,8300.0,8100.0,8300.0,3000],["2023-09-11",8300.0,8300.0,7800.0,7800.0,3000],["2023-09-12",8300.0,8300.0,8100.0,8100.0,2800],["2023-09-13",7900.0,7900.0,7900.0,7900.0,200],["2023-09-14",7600.0,7600.0,7600.0,7600.0,200],["2023-09-15",8100.0,8300.0,8100.0,8300.0,3900],["2023-09-18",7900.0,7900.0,7900.0,7900.0,1000],["2023-09-19",7900.0,7900.0,7900.0,7900.0,0],["2023-09-20",9000.0,9000.0,8100.0,8100.0,500],["2023-09-21",8300.0,8300.0,8100.0,8100.0,900],["2023-09-22",8100.0,8100.0,8100.0,8100.0,6600],["2023-09-25",8500.0,8500.0,7700.0,7700.0,1700],["2023-09-26",7700.0,7700.0,7700.0,7700.0,200],["2023-09-27",7700.0,7700.0,7700.0,7700.0,0],["2023-09-28",8200.0,8200.0,7800.0,7800.0,1500],["2023-09-29",7900.0,7900.0,7900.0,7900.0,300],["2023-10-02",7800.0,8200.0,7800.0,8200.0,3000],["2023-10-03",7800.0,8000.0,7800.0,8000.0,4700],["2023-10-04",7900.0,7900.0,7900.0,7900.0,0],["2023-10-05",7800.0,7800.0,7700.0,7700.0,1300],["2023-10-06",7900.0,7900.0,7900.0,7900.0,300],["2023-10-09",7900.0,7900.0,7900.0,7900.0,0],["2023-10-10",7800.0,8100.0,7600.0,8100.0,5800],["2023-10-11",7800.0,8000.0,7800.0,7800.0,5800],["2023-10-12",7600.0,7600.0,6900.0,6900.0,4500],["2023-10-13",6900.0,6900.0,6500.0,6500.0,1000],["2023-10-16",7400.0,7400.0,7400.0,7400.0,100],["2023-10-17",7500.0,8200.0,7000.0,7000.0,9500],["2023-10-18",7400.0,8000.0,7100.0,7100.0,1800],["2023-10-19",7500.0,7500.0,6900.0,6900.0,300],["2023-10-20",6500.0,6600.0,6500.0,6500.0,2000],["2023-10-23",5900.0,5900.0,5900.0,5900.0,15300],["2023-10-24",5100.0,6700.0,5100.0,5500.0,1400],["2023-10-25",6400.0,6400.0,6400.0,6400.0,100],["2023-10-26",7300.0,7300.0,6100.0,7300.0,5900],["2023-10-27",7900.0,7900.0,6000.0,6000.0,2100],["2023-10-30",7600.0,7600.0,7600.0,7600.0,200],["2023-10-31",7600.0,7600.0,6700.0,6700.0,8600],["2023-11-01",6600.0,7600.0,6600.0,7600.0,1300],["2023-11-02",6400.0,7600.0,6400.0,7600.0,4100],["2023-11-03",6300.0,7600.0,6300.0,6400.0,2000],["2023-11-06",7600.0,7600.0,7600.0,7600.0,1000],["2023-11-07",6800.0,6800.0,6800.0,6800.0,100],["2023-11-08",7600.0,7600.0,5900.0,5900.0,4000],["2023-11-09",6300.0,6300.0,6300.0,6300.0,0],["2023-11-10",7200.0,7200.0,7200.0,7200.0,5000],["2023-11-13",6300.0,6300.0,6300.0,6300.0,200],["2023-11-14",7200.0,7200.0,6800.0,6800.0,1400],["2023-11-15",6500.0,7300.0,6500.0,7200.0,7000],["2023-11-16",7000.0,7600.0,7000.0,7000.0,8100],["2023-11-17",6900.0,7400.0,6900.0,7400.0,5500],["2023-11-20",7200.0,7200.0,7200.0,7200.0,0],["2023-11-21",6900.0,6900.0,6900.0,6900.0,1100],["2023-11-22",7300.0,7300.0,7300.0,7300.0,1000],["2023-11-23",7000.0,7200.0,7000.0,7200.0,1900],["2023-11-24",7000.0,7300.0,6200.0,6200.0,3100],["2023-11-27",6300.0,7200.0,6300.0,6500.0,1700],["2023-11-28",6300.0,7200.0,6300.0,6300.0,2400],["2023-11-29",5900.0,5900.0,5900.0,5900.0,400],["2023-11-30",5900.0,5900.0,5900.0,5900.0,0],["2023-12-01",5900.0,5900.0,5900.0,5900.0,0],["2023-12-04",5900.0,5900.0,5900.0,5900.0,0],["2023-12-05",6700.0,6700.0,6700.0,6700.0,100],["2023-12-06",7200.0,7200.0,7200.0,7200.0,300],["2023-12-07",8200.0,8200.0,6300.0,6400.0,2600],["2023-12-08",6500.0,6500.0,6500.0,6500.0,100],["2023-12-11",5700.0,5700.0,5700.0,5700.0,100],["2023-12-12",6500.0,6500.0,6500.0,6500.0,100],["2023-12-13",7400.0,7400.0,6800.0,6800.0,1800],["2023-12-14",6600.0,7300.0,6600.0,7300.0,3200],["2023-12-15",6600.0,6600.0,6600.0,6600.0,400],["2023-12-18",6000.0,6000.0,6000.0,6000.0,6500],["2023-12-19",6900.0,6900.0,5200.0,5200.0,2500],["2023-12-20",5400.0,5400.0,5400.0,5400.0,0],["2023-12-21",5400.0,5400.0,5400.0,5400.0,0],["2023-12-22",5400.0,5400.0,5400.0,5400.0,0],["2023-12-25",5400.0,5400.0,5400.0,5400.0,0],["2023-12-26",6200.0,6200.0,6200.0,6200.0,100],["2023-12-27",7100.0,7100.0,5400.0,5400.0,1100],["2023-12-28",5800.0,5800.0,5800.0,5800.0,200],["2023-12-29",6600.0,6600.0,6600.0,6600.0,100],["2024-01-02",5900.0,5900.0,5900.0,5900.0,200],["2024-01-03",5200.0,6700.0,5200.0,6700.0,300],["2024-01-04",5600.0,7100.0,5600.0,6100.0,2800],["2024-01-05",7300.0,7300.0,6200.0,6600.0,8200],["2024-01-08",6300.0,6300.0,6300.0,6300.0,200],["2024-01-09",7200.0,7200.0,6500.0,6500.0,1600],["2024-01-10",6800.0,6800.0,6800.0,6800.0,200],["2024-01-11",6200.0,6200.0,6200.0,6200.0,400],["2024-01-12",6100.0,6100.0,6100.0,6100.0,300],["2024-01-15",7000.0,7000.0,6100.0,6100.0,2100],["2024-01-16",6500.0,6500.0,6500.0,6500.0,0],["2024-01-17",6300.0,6300.0,6300.0,6300.0,100],["2024-01-18",6300.0,6300.0,6300.0,6300.0,0],["2024-01-19",7200.0,7200.0,5600.0,6000.0,600],["2024-01-22",5900.0,5900.0,5900.0,5900.0,100],["2024-01-23",5600.0,5600.0,5600.0,5600.0,100],["2024-01-24",5100.0,5100.0,5100.0,5100.0,100],["2024-01-25",5100.0,5100.0,5100.0,5100.0,0],["2024-01-26",5100.0,5100.0,5100.0,5100.0,0],["2024-01-29",5100.0,5100.0,5100.0,5100.0,0],["2024-01-30",5100.0,5100.0,5100.0,5100.0,0],["2024-01-31",5100.0,5100.0,5100.0,5100.0,0],["2024-02-01",5100.0,5100.0,5100.0,5100.0,0],["2024-02-02",5100.0,5100.0,5100.0,5100.0,0],["2024-02-05",5100.0,5100.0,5100.0,5100.0,0],["2024-02-06",5800.0,5800.0,5800.0,5800.0,100],["2024-02-07",5400.0,6600.0,5400.0,6600.0,300],["2024-02-15",5800.0,5800.0,5800.0,5800.0,0],["2024-02-16",5800.0,5800.0,5800.0,5800.0,0],["2024-02-19",5800.0,5800.0,5800.0,5800.0,0],["2024-02-20",5800.0,5800.0,5800.0,5800.0,0],["2024-02-21",5800.0,5800.0,5800.0,5800.0,0],["2024-02-22",5800.0,5800.0,5800.0,5800.0,0],["2024-02-23",5800.0,5800.0,5800.0,5800.0,0],["2024-02-26",5800.0,5800.0,5800.0,5800.0,0],["2024-02-27",5800.0,5800.0,5800.0,5800.0,0],["2024-02-28",6600.0,6600.0,5800.0,6300.0,4700],["2024-02-29",7400.0,7400.0,6500.0,6500.0,300],["2024-03-01",8000.0,8000.0,6500.0,6900.0,2900],["2024-03-04",6900.0,6900.0,6300.0,6300.0,1400],["2024-03-05",6900.0,6900.0,6400.0,6400.0,300],["2024-03-06",6200.0,6900.0,6200.0,6200.0,300],["2024-03-07",6200.0,6200.0,6200.0,6200.0,100],["2024-03-08",6100.0,6100.0,6100.0,6100.0,100],["2024-03-11",7000.0,7000.0,6200.0,6200.0,2100],["2024-03-12",6300.0,6300.0,6300.0,6300.0,200],["2024-03-13",6300.0,6300.0,6300.0,6300.0,0],["2024-03-14",6400.0,6400.0,6100.0,6100.0,400],["2024-03-15",6200.0,6200.0,6200.0,6200.0,0],["2024-03-18",7100.0,7100.0,6300.0,6300.0,6800],["2024-03-19",6400.0,6400.0,6400.0,6400.0,100],["2024-03-20",6100.0,6100.0,6100.0,6100.0,100],["2024-03-21",6100.0,6100.0,6100.0,6100.0,0],["2024-03-22",6100.0,6100.0,6100.0,6100.0,0],["2024-03-25",7000.0,7000.0,6100.0,6100.0,600],["2024-03-26",6100.0,6100.0,6100.0,6100.0,100],["2024-03-27",6000.0,6000.0,6000.0,6000.0,100],["2024-03-28",6000.0,6000.0,6000.0,6000.0,0],["2024-03-29",6000.0,6000.0,6000.0,6000.0,0],["2024-04-01",6900.0,6900.0,6200.0,6200.0,200],["2024-04-02",6300.0,7500.0,6300.0,6500.0,1200],["2024-04-03",6500.0,6500.0,6500.0,6500.0,100],["2024-04-04",6100.0,6100.0,6100.0,6100.0,100],["2024-04-05",6000.0,6000.0,6000.0,6000.0,100],["2024-04-08",5600.0,5600.0,5600.0,5600.0,100],["2024-04-09",5600.0,5600.0,5600.0,5600.0,0],["2024-04-10",5600.0,5600.0,5600.0,5600.0,0],["2024-04-11",5600.0,5600.0,5600.0,5600.0,0],["2024-04-12",5600.0,5600.0,5600.0,5600.0,0],["2024-04-15",5600.0,5600.0,5600.0,5600.0,0],["2024-04-16",5600.0,5600.0,5600.0,5600.0,0],["2024-04-17",5600.0,5600.0,5600.0,5600.0,0],["2024-04-19",5600.0,5600.0,5600.0,5600.0,0],["2024-04-22",5600.0,5600.0,5600.0,5600.0,0],["2024-04-23",5600.0,5600.0,5600.0,5600.0,0],["2024-04-24",5600.0,5600.0,5600.0,5600.0,0],["2024-04-25",5600.0,5600.0,5600.0,5600.0,0],["2024-04-26",5600.0,5600.0,5600.0,5600.0,0],["2024-05-02",6400.0,6400.0,4900.0,4900.0,1700],["2024-05-03",6000.0,6000.0,6000.0,6000.0,500],["2024-05-06",5600.0,5600.0,5600.0,5600.0,3000],["2024-05-07",6400.0,6400.0,6400.0,6400.0,800],["2024-05-08",7000.0,7300.0,6200.0,6200.0,700],["2024-05-09",6200.0,6200.0,6200.0,6200.0,100],["2024-05-10",7100.0,7100.0,6400.0,6400.0,700],["2024-05-13",6200.0,6200.0,6200.0,6200.0,100],["2024-05-14",6200.0,6200.0,6200.0,6200.0,0],["2024-05-15",6200.0,6200.0,6200.0,6200.0,900],["2024-05-16",6200.0,6200.0,6200.0,6200.0,0],["2024-05-17",7100.0,7100.0,6400.0,6400.0,1100],["2024-05-20",6200.0,6200.0,6200.0,6200.0,100],["2024-05-21",6200.0,6200.0,6200.0,6200.0,0],["2024-05-22",6200.0,6200.0,6200.0,6200.0,0],["2024-05-23",6100.0,6100.0,6100.0,6100.0,2200],["2024-05-24",7000.0,7000.0,6100.0,6100.0,1100],["2024-05-27",6900.0,6900.0,6900.0,6900.0,1000],["2024-05-28",5900.0,5900.0,5900.0,5900.0,100],["2024-05-29",5900.0,6700.0,5900.0,6300.0,14800],["2024-05-30",6200.0,6200.0,6200.0,6200.0,0],["2024-05-31",6900.0,6900.0,6100.0,6100.0,1700],["2024-06-03",6900.0,6900.0,6900.0,6900.0,100],["2024-06-04",6900.0,6900.0,6900.0,6900.0,2700],["2024-06-05",6900.0,6900.0,6900.0,6900.0,0],["2024-06-06",6500.0,6900.0,6500.0,6500.0,2200],["2024-06-07",6900.0,6900.0,6500.0,6600.0,6200],["2024-06-10",6100.0,6600.0,6100.0,6400.0,1900],["2024-06-11",6100.0,6300.0,6100.0,6300.0,4500],["2024-06-12",6900.0,6900.0,6900.0,6900.0,100],["2024-06-13",6600.0,6600.0,6600.0,6600.0,100],["2024-06-14",6600.0,6600.0,6200.0,6300.0,2100],["2024-06-17",6400.0,6400.0,6400.0,6400.0,0],["2024-06-18",6400.0,6400.0,6400.0,6400.0,0],["2024-06-19",6000.0,6000.0,6000.0,6000.0,100],["2024-06-20",6000.0,6000.0,6000.0,6000.0,0],["2024-06-21",6000.0,6000.0,6000.0,6000.0,0],["2024-06-24",6500.0,6800.0,6500.0,6700.0,10100],["2024-06-25",6700.0,6700.0,6700.0,6700.0,11000],["2024-06-26",7700.0,7700.0,6800.0,6800.0,1000],["2024-06-27",7500.0,7900.0,7500.0,7500.0,20500],["2024-06-28",8700.0,8700.0,6500.0,8700.0,4700],["2024-07-01",7700.0,7700.0,7700.0,7700.0,7800],["2024-07-02",8800.0,8800.0,8600.0,8600.0,4200],["2024-07-03",10100.0,10100.0,7500.0,7500.0,4800],["2024-07-04",9000.0,9000.0,6800.0,6800.0,1400],["2024-07-05",7200.0,8900.0,6700.0,6700.0,1400],["2024-07-08",8300.0,8300.0,6400.0,6400.0,5200],["2024-07-09",8100.0,8100.0,6300.0,6300.0,1500],["2024-07-10",6500.0,6500.0,6500.0,6500.0,0],["2024-07-11",7400.0,7400.0,6000.0,6000.0,5700],["2024-07-12",7400.0,7400.0,5700.0,5700.0,35700],["2024-07-15",6600.0,6600.0,5900.0,5900.0,1300],["2024-07-16",6900.0,6900.0,5800.0,5800.0,1400],["2024-07-17",5800.0,6000.0,5800.0,6000.0,400],["2024-07-18",5800.0,5800.0,5200.0,5800.0,5400],["2024-07-19",6400.0,6400.0,5600.0,5600.0,700],["2024-07-22",5600.0,6500.0,5500.0,5500.0,1800],["2024-07-23",5500.0,5500.0,5500.0,5500.0,100],["2024-07-24",6200.0,6200.0,6200.0,6200.0,100],["2024-07-25",6800.0,6800.0,5500.0,5500.0,400],["2024-07-26",5500.0,5500.0,5500.0,5500.0,100],["2024-07-29",5500.0,5500.0,5400.0,5400.0,3600],["2024-07-30",5500.0,5500.0,5500.0,5500.0,0],["2024-07-31",6300.0,6300.0,5500.0,5500.0,300],["2024-08-01",5600.0,6500.0,5600.0,6500.0,200],["2024-08-02",5600.0,5600.0,5600.0,5600.0,200],["2024-08-05",6300.0,6300.0,6300.0,6300.0,100],["2024-08-06",5700.0,5700.0,5600.0,5600.0,200],["2024-08-07",5700.0,5700.0,5700.0,5700.0,1000],["2024-08-08",5700.0,5700.0,5700.0,5700.0,0],["2024-08-09",5200.0,5200.0,5200.0,5200.0,100],["2024-08-12",5900.0,5900.0,5900.0,5900.0,300],["2024-08-13",5900.0,5900.0,5900.0,5900.0,0],["2024-08-14",6600.0,6600.0,6500.0,6500.0,200],["2024-08-15",6000.0,6000.0,6000.0,6000.0,100],["2024-08-16",6700.0,6700.0,5600.0,5800.0,1300],["2024-08-19",6800.0,6800.0,5800.0,5800.0,1100],["2024-08-20",7700.0,7700.0,6000.0,6600.0,2600],["2024-08-21",6100.0,6100.0,6100.0,6100.0,0],["2024-08-22",5600.0,5600.0,5600.0,5600.0,400],["2024-08-23",6400.0,6400.0,5700.0,5700.0,300],["2024-08-26",5700.0,6000.0,5700.0,6000.0,1700],["2024-08-27",5700.0,5700.0,5700.0,5700.0,100],["2024-08-28",5700.0,5700.0,5700.0,5700.0,100],["2024-08-29",6500.0,6500.0,6500.0,6500.0,200],["2024-08-30",7400.0,7400.0,6400.0,7200.0,4900],["2024-09-04",7100.0,7100.0,7100.0,7100.0,100],["2024-09-05",6200.0,6200.0,6200.0,6200.0,100],["2024-09-06",6200.0,6200.0,6200.0,6200.0,0],["2024-09-09",6200.0,6200.0,6200.0,6200.0,0],["2024-09-10",6200.0,6200.0,6200.0,6200.0,0],["2024-09-11",6200.0,6200.0,5700.0,6200.0,300],["2024-09-12",6200.0,6800.0,6200.0,6800.0,700],["2024-09-13",6700.0,6700.0,6700.0,6700.0,0],["2024-09-16",7600.0,7600.0,7100.0,7100.0,600],["2024-09-17",6400.0,7700.0,6400.0,6900.0,1100],["2024-09-18",6700.0,6700.0,6700.0,6700.0,0],["2024-09-19",6700.0,6700.0,6700.0,6700.0,0],["2024-09-20",6700.0,6700.0,6700.0,6700.0,0],["2024-09-23",7600.0,7600.0,7600.0,7600.0,100],["2024-09-24",8500.0,8500.0,8500.0,8500.0,100],["2024-09-25",7300.0,7300.0,7300.0,7300.0,100],["2024-09-26",6300.0,6300.0,6300.0,6300.0,2200],["2024-09-27",6300.0,6300.0,6300.0,6300.0,600],["2024-09-30",5900.0,5900.0,5900.0,5900.0,100],["2024-10-01",6400.0,6400.0,5900.0,5900.0,400],["2024-10-02",6600.0,6600.0,6600.0,6600.0,100],["2024-10-03",6200.0,6200.0,6200.0,6200.0,200],["2024-10-04",5900.0,6000.0,5900.0,6000.0,4800],["2024-10-07",6400.0,6400.0,6200.0,6200.0,200],["2024-10-08",7000.0,7000.0,7000.0,7000.0,100],["2024-10-09",6400.0,6400.0,6100.0,6100.0,600],["2024-10-10",6700.0,6700.0,6700.0,6700.0,100],["2024-10-11",6700.0,6700.0,6700.0,6700.0,0],["2024-10-14",5900.0,5900.0,5800.0,5800.0,300],["2024-10-15",5700.0,5700.0,5700.0,5700.0,200],["2024-10-16",6400.0,6400.0,6400.0,6400.0,100],["2024-10-17",6400.0,6400.0,6400.0,6400.0,0],["2024-10-18",6400.0,6400.0,6400.0,6400.0,0],["2024-10-21",6400.0,6400.0,6400.0,6400.0,0],["2024-10-22",6400.0,6400.0,6400.0,6400.0,0],["2024-10-23",6800.0,6800.0,6800.0,6800.0,100],["2024-10-24",6200.0,6200.0,6200.0,6200.0,100],["2024-10-25",6200.0,6200.0,6200.0,6200.0,0],["2024-10-28",6200.0,6200.0,6200.0,6200.0,0],["2024-10-29",6200.0,6200.0,6200.0,6200.0,0],["2024-10-30",5600.0,5900.0,5600.0,5900.0,400],["2024-10-31",6200.0,6200.0,6200.0,6200.0,100],["2024-11-01",5800.0,5900.0,5800.0,5900.0,500],["2024-11-04",5800.0,5800.0,5800.0,5800.0,0],["2024-11-05",5800.0,5800.0,5800.0,5800.0,0],["2024-11-06",5800.0,5800.0,5800.0,5800.0,0],["2024-11-07",5800.0,5800.0,5800.0,5800.0,0],["2024-11-08",5800.0,5800.0,5800.0,5800.0,0],["2024-11-11",5800.0,5800.0,5800.0,5800.0,0],["2024-11-12",6300.0,6300.0,6300.0,6300.0,100],["2024-11-13",5800.0,5800.0,5800.0,5800.0,100],["2024-11-14",5800.0,5800.0,5800.0,5800.0,0],["2024-11-15",5800.0,5800.0,5800.0,5800.0,0],["2024-11-18",5800.0,5800.0,5800.0,5800.0,0],["2024-11-19",5800.0,5800.0,5800.0,5800.0,0],["2024-11-20",5800.0,5800.0,5800.0,5800.0,0],["2024-11-21",5600.0,5600.0,5600.0,5600.0,100],["2024-11-22",5800.0,6000.0,5700.0,5700.0,800],["2024-11-25",6400.0,6400.0,5800.0,5800.0,1300],["2024-11-26",6900.0,6900.0,5800.0,6400.0,900],["2024-11-27",5900.0,5900.0,5900.0,5900.0,100],["2024-11-28",5900.0,5900.0,5900.0,5900.0,0],["2024-11-29",6100.0,6100.0,5900.0,5900.0,400],["2024-12-02",5800.0,5800.0,5800.0,5800.0,500],["2024-12-03",6500.0,6500.0,6300.0,6300.0,500],["2024-12-04",7000.0,7000.0,5900.0,5900.0,500],["2024-12-05",5900.0,6600.0,5900.0,6600.0,2100],["2024-12-06",6400.0,6400.0,6000.0,6300.0,1700],["2024-12-09",5900.0,5900.0,5900.0,5900.0,100],["2024-12-10",6000.0,6000.0,5600.0,5600.0,5100],["2024-12-11",5800.0,6300.0,5800.0,5800.0,1200],["2024-12-12",6100.0,6100.0,6100.0,6100.0,1200],["2024-12-13",5900.0,5900.0,5900.0,5900.0,100],["2024-12-16",5900.0,5900.0,5900.0,5900.0,0],["2024-12-17",6300.0,6300.0,5800.0,5800.0,1100],["2024-12-18",6200.0,6300.0,6200.0,6300.0,22900],["2024-12-19",6200.0,6200.0,6200.0,6200.0,1800],["2024-12-20",5800.0,5800.0,5800.0,5800.0,100],["2024-12-23",6300.0,6300.0,5900.0,5900.0,300],["2024-12-24",6000.0,6000.0,6000.0,6000.0,0],["2024-12-25",6000.0,6000.0,6000.0,6000.0,0],["2024-12-26",6000.0,6000.0,6000.0,6000.0,200],["2024-12-27",5800.0,5800.0,5800.0,5800.0,100],["2024-12-30",5800.0,5800.0,5800.0,5800.0,0],["2024-12-31",5800.0,5800.0,5800.0,5800.0,2000],["2025-01-02",6500.0,6500.0,5900.0,5900.0,1400],["2025-01-03",6500.0,6500.0,6300.0,6300.0,300],["2025-01-06",5900.0,5900.0,5900.0,5900.0,200],["2025-01-07",5700.0,5700.0,5700.0,5700.0,100],["2025-01-08",6300.0,6300.0,5800.0,5800.0,400],["2025-01-09",5900.0,5900.0,5900.0,5900.0,0],["2025-01-10",5900.0,5900.0,5900.0,5900.0,0],["2025-01-13",5900.0,5900.0,5900.0,5900.0,0],["2025-01-14",6300.0,6300.0,6300.0,6300.0,100],["2025-01-15",6200.0,6200.0,6000.0,6000.0,2900],["2025-01-16",5400.0,5400.0,5400.0,5400.0,100],["2025-01-17",6200.0,6200.0,6000.0,6000.0,300],["2025-01-20",6900.0,6900.0,5900.0,6000.0,500],["2025-01-21",5700.0,5700.0,5700.0,5700.0,100],["2025-01-22",6000.0,6000.0,6000.0,6000.0,200],["2025-01-23",6000.0,6000.0,6000.0,6000.0,0],["2025-01-24",6000.0,6000.0,6000.0,6000.0,200],["2025-02-03",6100.0,6100.0,6100.0,6100.0,1700],["2025-02-04",6100.0,6100.0,6100.0,6100.0,0],["2025-02-05",6100.0,6100.0,6100.0,6100.0,0],["2025-02-06",5800.0,5800.0,5800.0,5800.0,100],["2025-02-07",5800.0,6600.0,5800.0,6500.0,1400],["2025-02-10",6800.0,6900.0,6800.0,6900.0,300],["2025-02-11",6100.0,6100.0,6100.0,6100.0,500],["2025-02-12",5500.0,7000.0,5500.0,7000.0,1400],["2025-02-13",5900.0,5900.0,5900.0,5900.0,500],["2025-02-14",6000.0,6000.0,6000.0,6000.0,16900],["2025-02-17",6900.0,6900.0,5400.0,5400.0,300],["2025-02-18",6700.0,6700.0,6700.0,6700.0,1100],["2025-02-19",7600.0,7600.0,5700.0,5700.0,1500],["2025-02-20",7100.0,7100.0,7100.0,7100.0,100],["2025-02-21",6300.0,6300.0,6300.0,6300.0,100],["2025-02-24",6300.0,6300.0,6300.0,6300.0,0],["2025-02-25",7000.0,7000.0,7000.0,7000.0,100],["2025-02-26",6100.0,6700.0,6100.0,6700.0,800],["2025-02-27",6600.0,6600.0,6600.0,6600.0,100],["2025-02-28",6000.0,6000.0,6000.0,6000.0,100],["2025-03-03",6800.0,6900.0,6800.0,6900.0,200],["2025-03-04",7700.0,7900.0,7700.0,7900.0,2700],["2025-03-05",9000.0,9000.0,9000.0,9000.0,1700],["2025-03-06",9000.0,9000.0,9000.0,9000.0,0],["2025-03-07",9000.0,9000.0,9000.0,9000.0,0],["2025-03-10",7700.0,8600.0,7700.0,8600.0,300],["2025-03-11",6800.0,9200.0,6800.0,9200.0,2400],["2025-03-12",7800.0,7900.0,7800.0,7900.0,400],["2025-03-13",7800.0,7800.0,7800.0,7800.0,100],["2025-03-14",8700.0,8700.0,8700.0,8700.0,100],["2025-03-17",8700.0,8700.0,8700.0,8700.0,0],["2025-03-18",8100.0,8100.0,7400.0,7400.0,600],["2025-03-19",7500.0,7500.0,7500.0,7500.0,0],["2025-03-20",8600.0,8600.0,7500.0,8300.0,300],["2025-03-21",6900.0,6900.0,6900.0,6900.0,2700],["2025-03-24",6900.0,6900.0,6900.0,6900.0,100],["2025-03-25",7000.0,7000.0,7000.0,7000.0,100],["2025-03-26",6700.0,7600.0,6200.0,7600.0,600],["2025-03-27",7600.0,7600.0,7600.0,7600.0,100],["2025-03-28",8700.0,8700.0,7000.0,8400.0,600],["2025-03-31",7300.0,7300.0,7300.0,7300.0,100],["2025-04-01",6700.0,8200.0,6700.0,8200.0,30000],["2025-04-02",7800.0,7800.0,7800.0,7800.0,100],["2025-04-03",6900.0,7500.0,6700.0,7500.0,143800],["2025-04-04",7700.0,7700.0,5800.0,7000.0,152200],["2025-04-08",5900.0,6600.0,5900.0,6600.0,182400],["2025-04-09",6600.0,6700.0,6600.0,6700.0,46400],["2025-04-10",7700.0,7700.0,7700.0,7700.0,100],["2025-04-11",7500.0,7500.0,7300.0,7300.0,300],["2025-04-14",7300.0,7400.0,7100.0,7400.0,1800],["2025-04-15",8200.0,8200.0,8200.0,8200.0,100],["2025-04-16",7800.0,7800.0,7800.0,7800.0,100],["2025-04-17",7800.0,7800.0,7800.0,7800.0,0],["2025-04-18",7800.0,7800.0,7800.0,7800.0,0],["2025-04-21",6700.0,7500.0,6700.0,7500.0,11500],["2025-04-22",6700.0,7200.0,6700.0,7200.0,2100],["2025-04-23",7700.0,7700.0,6700.0,6700.0,6900],["2025-04-24",7700.0,7700.0,7700.0,7700.0,100],["2025-04-25",6700.0,6700.0,6600.0,6700.0,1500],["2025-04-28",6100.0,6100.0,6100.0,6100.0,100],["2025-04-29",6700.0,6700.0,6700.0,6700.0,2000],["2025-05-05",6100.0,6100.0,6100.0,6100.0,200],["2025-05-06",6400.0,6800.0,6400.0,6800.0,1200],["2025-05-07",6800.0,6800.0,6800.0,6800.0,18000],["2025-05-08",6600.0,6600.0,6500.0,6500.0,1300],["2025-05-09",6500.0,6700.0,6500.0,6700.0,1500],["2025-05-12",6600.0,6600.0,6600.0,6600.0,1300],["2025-05-13",6700.0,6700.0,6600.0,6600.0,5500],["2025-05-14",6700.0,6700.0,6600.0,6700.0,3900],["2025-05-15",6700.0,6700.0,6700.0,6700.0,2500],["2025-05-16",6500.0,6500.0,6500.0,6500.0,1100],["2025-05-19",7400.0,7400.0,6500.0,6600.0,10300],["2025-05-20",6900.0,6900.0,6900.0,6900.0,100],["2025-05-21",6900.0,6900.0,6900.0,6900.0,0],["2025-05-22",6900.0,6900.0,6900.0,6900.0,0],["2025-05-23",6700.0,6700.0,6700.0,6700.0,4100],["2025-05-26",7500.0,7500.0,6700.0,6700.0,5500],["2025-05-27",6800.0,6800.0,6700.0,6700.0,9000],["2025-05-28",6500.0,6700.0,6500.0,6700.0,1600],["2025-05-29",6700.0,6700.0,6700.0,6700.0,3000],["2025-05-30",6700.0,6700.0,6700.0,6700.0,700],["2025-06-02",6600.0,6700.0,6000.0,6700.0,7700],["2025-06-03",6400.0,6700.0,6400.0,6700.0,7700],["2025-06-04",6700.0,6700.0,6600.0,6600.0,5300],["2025-06-05",6300.0,6700.0,6300.0,6700.0,1100],["2025-06-06",6700.0,6700.0,6700.0,6700.0,200],["2025-06-09",6700.0,6700.0,6700.0,6700.0,2300],["2025-06-10",6700.0,6700.0,6700.0,6700.0,6900],["2025-06-11",6700.0,6700.0,6700.0,6700.0,4400],["2025-06-12",6300.0,6700.0,6300.0,6700.0,2100],["2025-06-13",6700.0,6700.0,6700.0,6700.0,1600],["2025-06-16",6700.0,6700.0,6700.0,6700.0,1000],["2025-06-17",6700.0,6700.0,6700.0,6700.0,2800],["2025-06-18",6700.0,6700.0,6700.0,6700.0,1800],["2025-06-19",6700.0,6700.0,6700.0,6700.0,0],["2025-06-20",6700.0,6700.0,6700.0,6700.0,4000],["2025-06-23",6700.0,6700.0,6700.0,6700.0,500],["2025-06-24",6700.0,6700.0,6700.0,6700.0,3900],["2025-06-25",6700.0,6700.0,6700.0,6700.0,3500],["2025-06-26",6700.0,6700.0,6700.0,6700.0,2800],["2025-06-27",6700.0,6800.0,6700.0,6700.0,6700],["2025-06-30",6700.0,6700.0,6700.0,6700.0,3600],["2025-07-01",6700.0,6800.0,6700.0,6800.0,6800],["2025-07-02",6700.0,6700.0,6700.0,6700.0,2000],["2025-07-03",6700.0,6700.0,6700.0,6700.0,800],["2025-07-04",6700.0,6700.0,6700.0,6700.0,0],["2025-07-07",6000.0,6000.0,6000.0,6000.0,100],["2025-07-08",6000.0,6500.0,6000.0,6200.0,4600],["2025-07-09",6200.0,6200.0,6200.0,6200.0,0],["2025-07-10",6500.0,6700.0,6500.0,6700.0,5700],["2025-07-11",6800.0,6800.0,6700.0,6700.0,8900],["2025-07-14",6800.0,6800.0,6800.0,6800.0,500],["2025-07-15",6700.0,6700.0,6700.0,6700.0,26000],["2025-07-16",6700.0,6700.0,6700.0,6700.0,56700],["2025-07-17",6700.0,6700.0,6700.0,6700.0,8700],["2025-07-18",6700.0,6700.0,6700.0,6700.0,7000],["2025-07-21",6700.0,6700.0,6700.0,6700.0,6200],["2025-07-22",6700.0,6700.0,5900.0,6700.0,3300],["2025-07-23",6500.0,6500.0,6500.0,6500.0,400],["2025-07-24",6700.0,6700.0,6500.0,6500.0,4200],["2025-07-25",6700.0,6700.0,6700.0,6700.0,2200],["2025-07-28",6500.0,6700.0,6500.0,6700.0,4400],["2025-07-29",6700.0,6700.0,6700.0,6700.0,7500],["2025-07-30",6700.0,6700.0,6600.0,6700.0,6600],["2025-07-31",6700.0,6700.0,6700.0,6700.0,5500],["2025-08-01",6700.0,6700.0,6700.0,6700.0,0],["2025-08-04",6700.0,6700.0,6700.0,6700.0,4000],["2025-08-05",6700.0,6700.0,6700.0,6700.0,1400],["2025-08-06",6700.0,6700.0,6700.0,6700.0,1000],["2025-08-07",6700.0,6700.0,6700.0,6700.0,0],["2025-08-08",6700.0,6700.0,6700.0,6700.0,4900],["2025-08-11",6700.0,6700.0,6700.0,6700.0,2500],["2025-08-12",5800.0,6700.0,5800.0,6700.0,2600],["2025-08-13",6700.0,6700.0,6700.0,6700.0,3700],["2025-08-14",5800.0,6700.0,5800.0,6700.0,3300],["2025-08-15",6700.0,6700.0,6700.0,6700.0,3800],["2025-08-18",6700.0,6700.0,6700.0,6700.0,2700],["2025-08-19",6700.0,6700.0,6700.0,6700.0,1800],["2025-08-20",6700.0,6700.0,6700.0,6700.0,0],["2025-08-21",6700.0,6700.0,6700.0,6700.0,3000],["2025-08-22",6700.0,6700.0,6700.0,6700.0,3000],["2025-08-25",6700.0,6700.0,6700.0,6700.0,0],["2025-08-26",6700.0,6700.0,6700.0,6700.0,2500],["2025-08-27",6300.0,6700.0,6300.0,6600.0,10400],["2025-08-28",6600.0,6600.0,6600.0,6600.0,0],["2025-08-29",6700.0,6700.0,6700.0,6700.0,4700],["2025-09-03",6700.0,6700.0,6700.0,6700.0,3000],["2025-09-04",6700.0,6700.0,6700.0,6700.0,0],["2025-09-05",6300.0,6300.0,6300.0,6300.0,100],["2025-09-08",6300.0,6300.0,6300.0,6300.0,0],["2025-09-09",6300.0,6300.0,6300.0,6300.0,0],["2025-09-10",6900.0,6900.0,6900.0,6900.0,100],["2025-09-11",6900.0,6900.0,6900.0,6900.0,0],["2025-09-12",6900.0,6900.0,6900.0,6900.0,0],["2025-09-15",6900.0,6900.0,6900.0,6900.0,0],["2025-09-16",6900.0,6900.0,6900.0,6900.0,0],["2025-09-17",6100.0,6100.0,6100.0,6100.0,100],["2025-09-18",6100.0,6100.0,6100.0,6100.0,0],["2025-09-19",6100.0,6100.0,6100.0,6100.0,0],["2025-09-22",6100.0,6100.0,6100.0,6100.0,0],["2025-09-23",6100.0,6100.0,6100.0,6100.0,0],["2025-09-24",6100.0,6100.0,6100.0,6100.0,0],["2025-09-25",5200.0,5200.0,5200.0,5200.0,100],["2025-09-26",5200.0,5200.0,5200.0,5200.0,0],["2025-09-29",5900.0,5900.0,5900.0,5900.0,100],["2025-09-30",6600.0,6700.0,6600.0,6700.0,500],["2025-10-01",6600.0,6600.0,6600.0,6600.0,0],["2025-10-02",6600.0,6600.0,6600.0,6600.0,5000],["2025-10-03",6600.0,6700.0,6600.0,6700.0,600],["2025-10-06",5800.0,5800.0,5800.0,5800.0,100],["2025-10-07",6600.0,6600.0,6600.0,6600.0,600],["2025-10-08",6600.0,6600.0,6600.0,6600.0,0],["2025-10-09",6600.0,6600.0,6600.0,6600.0,0],["2025-10-10",6600.0,6600.0,6600.0,6600.0,100],["2025-10-13",6600.0,6600.0,6600.0,6600.0,0],["2025-10-14",6700.0,6700.0,6700.0,6700.0,3400],["2025-10-15",6700.0,6700.0,6700.0,6700.0,0],["2025-10-16",6700.0,6700.0,6700.0,6700.0,0],["2025-10-17",6700.0,6700.0,6700.0,6700.0,1100],["2025-10-20",6700.0,6700.0,6700.0,6700.0,0],["2025-10-21",5900.0,5900.0,5900.0,5900.0,100],["2025-10-22",5400.0,5400.0,5400.0,5400.0,100],["2025-10-23",6200.0,6200.0,6200.0,6200.0,100],["2025-10-24",5600.0,5600.0,5600.0,5600.0,100],["2025-10-27",6400.0,6400.0,6400.0,6400.0,100],["2025-10-28",6100.0,6100.0,6100.0,6100.0,100],["2025-10-29",6100.0,6100.0,6100.0,6100.0,0],["2025-10-30",6900.0,7000.0,6900.0,7000.0,500],["2025-10-31",7000.0,7000.0,7000.0,7000.0,0],["2025-11-03",6400.0,6400.0,6400.0,6400.0,100],["2025-11-04",6400.0,6400.0,6400.0,6400.0,0],["2025-11-05",6400.0,6400.0,6400.0,6400.0,0],["2025-11-06",6400.0,6400.0,6400.0,6400.0,0],["2025-11-07",6400.0,6400.0,6400.0,6400.0,0],["2025-11-10",6400.0,6400.0,6400.0,6400.0,0],["2025-11-11",5600.0,5600.0,5600.0,5600.0,100],["2025-11-12",5600.0,5600.0,5600.0,5600.0,0],["2025-11-13",6400.0,6400.0,6400.0,6400.0,100],["2025-11-14",5900.0,5900.0,5900.0,5900.0,100],["2025-11-17",5900.0,5900.0,5900.0,5900.0,0],["2025-11-18",5900.0,5900.0,5900.0,5900.0,0],["2025-11-19",5300.0,6100.0,5300.0,6100.0,200],["2025-11-20",6500.0,6500.0,6500.0,6500.0,600],["2025-11-21",6000.0,7400.0,5600.0,7400.0,600],["2025-11-24",7000.0,7000.0,6900.0,7000.0,400],["2025-11-25",7000.0,7000.0,7000.0,7000.0,0],["2025-11-26",7000.0,7000.0,7000.0,7000.0,0],["2025-11-27",7000.0,7000.0,7000.0,7000.0,0],["2025-11-28",6200.0,6200.0,6200.0,6200.0,100],["2025-12-01",6300.0,6300.0,6300.0,6300.0,200],["2025-12-02",5800.0,5800.0,5800.0,5800.0,100],["2025-12-03",6600.0,6600.0,6600.0,6600.0,200],["2025-12-04",6400.0,7300.0,6400.0,7300.0,200],["2025-12-05",7700.0,7700.0,7700.0,7700.0,100],["2025-12-08",6700.0,6700.0,6700.0,6700.0,500],["2025-12-09",6000.0,6000.0,6000.0,6000.0,100],["2025-12-10",6900.0,6900.0,6900.0,6900.0,200],["2025-12-11",6300.0,6300.0,6300.0,6300.0,100],["2025-12-12",6000.0,6000.0,6000.0,6000.0,100],["2025-12-15",6000.0,6000.0,6000.0,6000.0,0],["2025-12-16",6000.0,6000.0,6000.0,6000.0,0],["2025-12-17",6000.0,6000.0,6000.0,6000.0,0],["2025-12-18",5500.0,5500.0,5500.0,5500.0,100],["2025-12-19",5500.0,5500.0,5500.0,5500.0,0],["2025-12-22",5500.0,5500.0,5500.0,5500.0,0],["2025-12-23",6300.0,6300.0,6300.0,6300.0,500],["2025-12-24",6100.0,6100.0,6100.0,6100.0,100],["2025-12-25",6400.0,6400.0,6400.0,6400.0,100],["2025-12-26",6400.0,6400.0,6400.0,6400.0,0],["2025-12-29",6000.0,6000.0,6000.0,6000.0,200],["2025-12-30",6000.0,6000.0,6000.0,6000.0,0],["2025-12-31",6900.0,6900.0,6800.0,6900.0,500],["2026-01-05",6800.0,6800.0,6800.0,6800.0,0],["2026-01-06",6800.0,6800.0,6800.0,6800.0,0],["2026-01-07",6800.0,6800.0,6800.0,6800.0,0],["2026-01-08",6800.0,6800.0,6800.0,6800.0,0],["2026-01-09",6100.0,6100.0,6100.0,6100.0,200],["2026-01-12",6100.0,6100.0,6100.0,6100.0,0],["2026-01-13",6100.0,6100.0,6100.0,6100.0,0],["2026-01-14",7000.0,7000.0,5600.0,5600.0,300],["2026-01-15",6100.0,6100.0,6100.0,6100.0,0],["2026-01-16",6100.0,6100.0,6100.0,6100.0,0],["2026-01-19",6100.0,6100.0,6100.0,6100.0,100],["2026-01-20",6100.0,6100.0,6100.0,6100.0,0],["2026-01-21",5800.0,5800.0,5800.0,5800.0,100],["2026-01-22",5800.0,5800.0,5800.0,5800.0,0],["2026-01-23",6600.0,6600.0,6600.0,6600.0,600],["2026-01-26",6600.0,6600.0,6600.0,6600.0,0],["2026-01-27",6300.0,6400.0,6300.0,6300.0,600],["2026-01-28",6300.0,6300.0,6300.0,6300.0,0],["2026-01-29",6300.0,6300.0,6300.0,6300.0,0],["2026-01-30",5700.0,5700.0,5700.0,5700.0,100],["2026-02-02",5700.0,5700.0,5700.0,5700.0,0],["2026-02-03",5700.0,5700.0,5700.0,5700.0,0],["2026-02-04",6500.0,6500.0,6500.0,6500.0,100],["2026-02-05",6500.0,6500.0,6500.0,6500.0,0],["2026-02-06",6500.0,6500.0,6500.0,6500.0,0],["2026-02-09",5800.0,5800.0,5800.0,5800.0,100],["2026-02-10",6600.0,6600.0,6600.0,6600.0,1000],["2026-02-11",6800.0,6900.0,6800.0,6900.0,300],["2026-02-12",7300.0,7300.0,6900.0,6900.0,1000],["2026-02-13",6900.0,6900.0,6900.0,6900.0,0],["2026-02-23",6900.0,6900.0,6900.0,6900.0,0],["2026-02-24",6900.0,6900.0,6900.0,6900.0,0],["2026-02-25",6200.0,6200.0,6200.0,6200.0,100],["2026-02-26",6200.0,6200.0,6200.0,6200.0,0],["2026-02-27",6200.0,6200.0,6200.0,6200.0,0],["2026-03-02",6200.0,6200.0,6200.0,6200.0,0],["2026-03-03",6200.0,6200.0,6200.0,6200.0,0],["2026-03-04",6800.0,6800.0,6800.0,6800.0,200],["2026-03-05",6800.0,6800.0,6800.0,6800.0,0],["2026-03-06",6200.0,6200.0,6200.0,6200.0,100],["2026-03-09",6500.0,6600.0,6500.0,6600.0,200],["2026-03-10",6600.0,6600.0,6600.0,6600.0,200],["2026-03-11",6000.0,6000.0,5800.0,5800.0,408000],["2026-03-12",6100.0,6400.0,6100.0,6400.0,90300],["2026-03-13",6100.0,6100.0,6100.0,6100.0,0],["2026-03-16",6800.0,6800.0,6600.0,6600.0,300],["2026-03-17",6700.0,6700.0,6700.0,6700.0,0],["2026-03-18",6700.0,6700.0,6700.0,6700.0,0],["2026-03-19",6700.0,6700.0,6700.0,6700.0,0],["2026-03-20",7600.0,7600.0,7600.0,7600.0,100],["2026-03-23",7600.0,7600.0,7600.0,7600.0,0],["2026-03-24",7600.0,7600.0,7600.0,7600.0,0],["2026-03-25",7600.0,7600.0,7600.0,7600.0,0],["2026-03-26",7600.0,7600.0,7600.0,7600.0,400],["2026-03-27",7600.0,7600.0,7600.0,7600.0,0],["2026-03-30",7600.0,7600.0,7600.0,7600.0,0],["2026-03-31",6800.0,6800.0,6800.0,6800.0,100],["2026-04-01",7000.0,7000.0,7000.0,7000.0,100],["2026-04-02",7000.0,7000.0,7000.0,7000.0,0],["2026-04-03",7000.0,7000.0,7000.0,7000.0,0],["2026-04-06",7000.0,7000.0,7000.0,7000.0,0],["2026-04-07",7000.0,7000.0,7000.0,7000.0,0],["2026-04-08",6300.0,6300.0,6300.0,6300.0,300],["2026-04-09",6300.0,6300.0,6300.0,6300.0,0],["2026-04-10",6300.0,6300.0,6300.0,6300.0,0],["2026-04-13",6300.0,6300.0,6300.0,6300.0,100],["2026-04-14",7000.0,7000.0,6000.0,6300.0,2100],["2026-04-15",6300.0,6300.0,6300.0,6300.0,0],["2026-04-16",7100.0,7100.0,6600.0,6600.0,200],["2026-04-17",6600.0,6900.0,6600.0,6900.0,200],["2026-04-20",6100.0,6100.0,6100.0,6100.0,1000],["2026-04-21",6100.0,6100.0,6100.0,6100.0,0],["2026-04-22",6900.0,6900.0,6900.0,6900.0,200],["2026-04-23",6800.0,6800.0,6800.0,6800.0,400],["2026-04-24",6800.0,6800.0,6800.0,6800.0,300],["2026-04-28",6700.0,6700.0,6700.0,6700.0,200],["2026-04-29",6700.0,6700.0,6700.0,6700.0,0],["2026-05-04",6700.0,6700.0,6700.0,6700.0,100],["2026-05-05",6000.0,6000.0,6000.0,6000.0,100],["2026-05-06",6000.0,6000.0,6000.0,6000.0,0],["2026-05-07",6000.0,6000.0,6000.0,6000.0,0],["2026-05-08",6000.0,6800.0,6000.0,6800.0,1200],["2026-05-11",6100.0,6100.0,6100.0,6100.0,0],["2026-05-12",6900.0,6900.0,6900.0,6900.0,100],["2026-05-13",6200.0,7400.0,6200.0,6300.0,400],["2026-05-14",7600.0,7600.0,7600.0,7600.0,100],["2026-05-15",7600.0,7600.0,7600.0,7600.0,0],["2026-05-18",6600.0,6600.0,6500.0,6500.0,600],["2026-05-19",7300.0,7300.0,7300.0,7300.0,100],["2026-05-20",7000.0,7000.0,6800.0,6800.0,800],["2026-05-21",6200.0,6200.0,6200.0,6200.0,100],["2026-05-22",5900.0,5900.0,5900.0,5900.0,100],["2026-05-25",6700.0,6700.0,6700.0,6700.0,200],["2026-05-26",6700.0,6700.0,6700.0,6700.0,0],["2026-05-27",6700.0,6700.0,6700.0,6700.0,0],["2026-05-28",6700.0,6700.0,6700.0,6700.0,0],["2026-05-29",5900.0,5900.0,5900.0,5900.0,100],["2026-06-01",5900.0,5900.0,5900.0,5900.0,0],["2026-06-02",5900.0,5900.0,5900.0,5900.0,500],["2026-06-03",5900.0,5900.0,5900.0,5900.0,0],["2026-06-04",5900.0,5900.0,5900.0,5900.0,0],["2026-06-05",6700.0,6700.0,6700.0,6700.0,100],["2026-06-08",6700.0,6700.0,6700.0,6700.0,0],["2026-06-09",7600.0,7600.0,7600.0,7600.0,100],["2026-06-10",6500.0,7500.0,6500.0,7500.0,700],["2026-06-11",6600.0,6600.0,6600.0,6600.0,400],["2026-06-12",6600.0,6600.0,6600.0,6600.0,100],["2026-06-15",6600.0,6600.0,6600.0,6600.0,100],["2026-06-16",6600.0,6600.0,6600.0,6600.0,0],["2026-06-17",6600.0,6600.0,6600.0,6600.0,0],["2026-06-18",6600.0,6600.0,6600.0,6600.0,0],["2026-06-19",6600.0,6600.0,6600.0,6600.0,0],["2026-06-22",6600.0,6600.0,6600.0,6600.0,0],["2026-06-23",5900.0,5900.0,5900.0,5900.0,200],["2026-06-24",5900.0,5900.0,5900.0,5900.0,0],["2026-06-25",5900.0,5900.0,5900.0,5900.0,0],["2026-06-26",5900.0,5900.0,5900.0,5900.0,0],["2026-06-29",5800.0,5800.0,5800.0,5800.0,300],["2026-06-30",5800.0,5800.0,5800.0,5800.0,0],["2026-07-01",5400.0,5400.0,5400.0,5400.0,100],["2026-07-02",5400.0,5400.0,5400.0,5400.0,0],["2026-07-03",5400.0,5400.0,5400.0,5400.0,0],["2026-07-06",6200.0,6200.0,6200.0,6200.0,1700],["2026-07-07",5600.0,5600.0,5600.0,5600.0,200],["2026-07-08",5600.0,5600.0,5600.0,5600.0,0],["2026-07-09",5000.0,5000.0,5000.0,5000.0,100],["2026-07-10",5000.0,5000.0,5000.0,5000.0,0],["2026-07-13",5700.0,5700.0,5700.0,5700.0,200],["2026-07-14",6500.0,6500.0,5800.0,5800.0,300],["2026-07-15",6800.0,6800.0,6800.0,6800.0,300],["2026-07-16",6700.0,6700.0,6700.0,6700.0,200],["2026-07-17",6000.0,7400.0,6000.0,6700.0,400],["2026-07-20",6700.0,6700.0,6300.0,6300.0,1200],["2026-07-21",6700.0,6700.0,6700.0,6700.0,0],["2026-07-22",5800.0,7500.0,5800.0,7500.0,200],["2026-07-23",6700.0,6700.0,6700.0,6700.0,300],["2026-07-24",5800.0,5800.0,5800.0,5800.0,200],["2026-07-27",5800.0,5800.0,5800.0,5800.0,0],["2026-07-28",5600.0,5600.0,5600.0,5600.0,100],["2026-07-29",5100.0,5100.0,5100.0,5100.0,200],["2026-07-30",5100.0,5100.0,5100.0,5100.0,0],["2026-07-31",4400.0,5800.0,4400.0,5800.0,600],["2026-08-03",5900.0,5900.0,5900.0,5900.0,400],["2026-08-04",6700.0,6700.0,6100.0,6100.0,800],["2026-08-05",7000.0,7000.0,7000.0,7000.0,100],["2026-08-06",7000.0,7000.0,7000.0,7000.0,0],["2026-08-07",7400.0,7400.0,7400.0,7400.0,100],["2026-08-10",6300.0,6300.0,6300.0,6300.0,500],["2026-08-11",7100.0,7100.0,7100.0,7100.0,100],["2026-08-12",7100.0,7100.0,7100.0,7100.0,0],["2026-08-13",7100.0,7100.0,7100.0,7100.0,0],["2026-08-14",7100.0,7100.0,7100.0,7100.0,0],["2026-08-17",7600.0,7600.0,7600.0,7600.0,100],["2026-08-18",6500.0,6500.0,6500.0,6500.0,500],["2026-08-19",6500.0,6500.0,6500.0,6500.0,100],["2026-08-20",5700.0,5700.0,5700.0,5700.0,300],["2026-08-21",5700.0,5700.0,5700.0,5700.0,0],["2026-08-24",5700.0,5700.0,5700.0,5700.0,0],["2026-08-25",5700.0,5700.0,5700.0,5700.0,0],["2026-08-26",5700.0,5700.0,5700.0,5700.0,0],["2026-08-27",5000.0,5000.0,5000.0,5000.0,200],["2026-08-28",5000.0,5000.0,5000.0,5000.0,0],["2026-09-03",5000.0,5000.0,5000.0,5000.0,0],["2026-09-04",5000.0,5000.0,5000.0,5000.0,0],["2026-09-07",5700.0,5700.0,5700.0,5700.0,300],["2026-09-08",5700.0,5700.0,5700.0,5700.0,0],["2026-09-09",6500.0,6500.0,6500.0,6500.0,200],["2026-09-10",6500.0,6500.0,6500.0,6500.0,0],["2026-09-11",7300.0,7300.0,6000.0,6000.0,300],["2026-09-14",5900.0,5900.0,5900.0,5900.0,500],["2026-09-15",5900.0,6700.0,5900.0,6700.0,500],["2026-09-16",6600.0,6700.0,6600.0,6700.0,400],["2026-09-17",6700.0,6700.0,6000.0,6000.0,200],["2026-09-18",5900.0,5900.0,5900.0,5900.0,100],["2026-09-21",6600.0,6700.0,6600.0,6700.0,300],["2026-09-22",6600.0,6600.0,6600.0,6600.0,0],["2026-09-23",5900.0,5900.0,5900.0,5900.0,102786],["2026-09-24",6700.0,6700.0,5700.0,5700.0,500],["2026-09-25",5900.0,5900.0,5900.0,5900.0,0],["2026-09-28",6600.0,6600.0,6600.0,6600.0,100],["2026-09-29",6100.0,6100.0,6100.0,6100.0,100],["2026-09-30",6100.0,6100.0,6100.0,6100.0,0],["2026-10-01",5500.0,5500.0,5500.0,5500.0,200],["2026-10-02",5500.0,5500.0,5500.0,5500.0,0],["2026-10-05",5500.0,5500.0,5500.0,5500.0,0],["2026-10-06",5500.0,5500.0,5500.0,5500.0,0],["2026-10-07",5500.0,5500.0,5500.0,5500.0,0],["2026-10-08",5500.0,5500.0,5500.0,5500.0,0],["2026-10-09",5500.0,5500.0,5500.0,5500.0,0],["2026-10-12",5500.0,5500.0,5500.0,5500.0,0]]}