{"sym":"LTC","index":false,"bars":[["2006-12-14",8234.92,8234.92,8234.92,8234.92,200],["2006-12-15",8234.92,8234.92,8234.92,8234.92,0],["2006-12-18",8234.92,8234.92,8234.92,8234.92,0],["2006-12-19",8326.42,8326.42,8326.42,8326.42,800],["2006-12-20",8308.12,8308.12,8308.12,8308.12,100],["2006-12-21",8600.92,8600.92,8600.92,8600.92,100],["2006-12-22",8600.92,8600.92,8600.92,8600.92,0],["2006-12-25",8600.92,8600.92,8600.92,8600.92,0],["2006-12-26",8600.92,8600.92,8600.92,8600.92,0],["2006-12-27",8417.92,8417.92,8417.92,8417.92,600],["2006-12-28",8417.92,8417.92,8417.92,8417.92,0],["2006-12-29",8417.92,8417.92,8417.92,8417.92,0],["2007-01-02",7685.92,7685.92,7685.92,7685.92,1000],["2007-01-03",7594.43,7594.43,7594.43,7594.43,500],["2007-01-04",7594.43,7594.43,7594.43,7594.43,0],["2007-01-05",7594.43,7594.43,7594.43,7594.43,0],["2007-01-08",7594.43,7594.43,7594.43,7594.43,100],["2007-01-09",7685.92,7685.92,7685.92,7685.92,100],["2007-01-10",7685.92,7685.92,7685.92,7685.92,1500],["2007-01-11",7393.13,7868.92,7319.93,7319.93,800],["2007-01-12",7393.13,7393.13,7393.13,7393.13,0],["2007-01-15",7393.13,7393.13,7393.13,7393.13,0],["2007-01-16",7136.93,7136.93,7136.93,7136.93,200],["2007-01-17",7319.93,7319.93,7319.93,7319.93,300],["2007-01-18",7319.93,7502.93,7319.93,7319.93,900],["2007-01-19",7136.93,7136.93,7136.93,7136.93,200],["2007-01-22",7136.93,7136.93,7136.93,7136.93,0],["2007-01-23",7136.93,7136.93,7136.93,7136.93,0],["2007-01-24",6587.94,6587.94,6587.94,6587.94,500],["2007-01-25",6587.94,7246.73,6587.94,6587.94,2500],["2007-01-26",6752.63,7136.93,6587.94,6587.94,1800],["2007-01-29",6752.63,6752.63,6752.63,6752.63,0],["2007-01-30",6752.63,6752.63,6752.63,6752.63,0],["2007-01-31",6770.93,6770.93,6770.93,6770.93,900],["2007-02-01",6953.93,7448.03,6953.93,6953.93,4000],["2007-02-02",7319.93,7319.93,7319.93,7319.93,500],["2007-02-05",7685.92,7868.92,7685.92,7868.92,900],["2007-02-06",8564.32,8564.32,8564.32,8564.32,4300],["2007-02-07",9406.11,9406.11,9406.11,9406.11,11100],["2007-02-08",10329.41,10329.41,10329.41,10329.41,3500],["2007-02-09",10329.41,11348.88,10329.41,11156.53,8900],["2007-02-12",11118.06,12214.47,10771.82,10964.17,5900],["2007-02-13",10906.47,10964.17,10791.06,10964.17,2200],["2007-02-14",10906.47,10906.47,10906.47,10906.47,300],["2007-02-15",10906.47,10906.47,10906.47,10906.47,2500],["2007-02-26",10906.47,11541.24,10771.82,11541.24,5500],["2007-02-27",12022.12,12272.18,12022.12,12272.18,5300],["2007-02-28",12233.71,13445.54,11021.88,13272.42,7000],["2007-03-01",12733.83,12887.71,12695.36,12695.36,9600],["2007-03-02",12733.83,14003.37,12310.65,12406.83,9700],["2007-03-05",12733.83,13368.6,12503.01,13272.42,10400],["2007-03-06",13657.13,14118.78,13657.13,13849.48,9200],["2007-03-07",13714.84,14811.25,13272.42,14041.84,7700],["2007-03-08",14426.54,15080.55,14426.54,15080.55,8600],["2007-03-09",15773.02,16465.5,15773.02,15773.02,11900],["2007-03-12",15657.61,16061.55,15003.61,15580.67,12100],["2007-03-13",15657.61,16638.62,15195.96,16638.62,15500],["2007-03-14",15792.26,17369.56,15580.67,16157.73,21600],["2007-03-15",17004.09,18696.8,16927.15,18696.8,19800],["2007-03-16",18754.51,20024.04,18754.51,20024.04,8200],["2007-03-19",21158.93,21543.64,21158.93,21543.64,20800],["2007-03-20",21543.64,23698.0,19389.28,21639.82,22500],["2007-03-21",21697.52,21928.35,20389.52,21735.99,12000],["2007-03-22",21005.05,21543.64,20389.52,20774.22,2200],["2007-03-23",20466.46,20774.22,20197.16,20197.16,3100],["2007-03-26",21158.93,22505.41,21158.93,22505.41,15200],["2007-03-27",22447.7,24679.01,21928.35,22505.41,13600],["2007-03-28",23294.06,25390.72,22505.41,23082.47,3900],["2007-03-29",23294.06,25006.01,22120.7,23082.47,8200],["2007-03-30",24178.89,25006.01,24178.89,24428.95,10200],["2007-04-02",24544.36,24813.66,24044.24,24044.24,2400],["2007-04-03",24544.36,26989.15,24544.36,24576.53,800],["2007-04-04",25155.56,26377.95,25155.56,26377.95,1200],["2007-04-05",25766.75,27343.0,25734.59,26377.95,2400],["2007-04-06",26313.61,26377.95,25091.22,26377.95,2400],["2007-04-09",25863.26,26217.11,25380.74,25380.74,800],["2007-04-10",23772.32,24126.17,23289.8,23643.65,1500],["2007-04-11",22517.76,23000.29,22196.08,22196.08,2400],["2007-04-12",20459.0,20909.35,20265.99,20265.99,1700],["2007-04-13",18721.91,19300.94,18432.4,18432.4,900],["2007-04-16",16856.15,16856.15,16856.15,16856.15,200],["2007-04-17",15183.41,15279.91,15183.41,15183.41,2600],["2007-04-18",13832.34,13993.18,13671.5,13993.18,1400],["2007-04-19",15215.57,15215.57,15215.57,15215.57,500],["2007-04-20",16727.48,16727.48,16727.48,16727.48,3200],["2007-04-23",16727.48,17563.86,16727.48,16727.48,1100],["2007-04-24",16856.15,17724.7,16791.82,17724.7,1400],["2007-04-25",17210.0,17692.53,16727.48,17692.53,1100],["2007-05-02",16984.83,17210.0,16727.48,17210.0,1000],["2007-05-03",16566.64,16727.48,16405.8,16727.48,2300],["2007-05-04",16309.29,16405.8,16116.28,16405.8,1100],["2007-05-07",16309.29,16534.47,16084.12,16534.47,4400],["2007-05-08",16630.98,17049.16,16630.98,16888.32,4200],["2007-05-09",16405.8,16727.48,16084.12,16084.12,800],["2007-05-10",16888.32,18046.38,16888.32,17885.54,1100],["2007-05-11",16920.49,17628.19,16244.96,16244.96,800],["2007-05-14",16534.47,16888.32,16084.12,16888.32,1900],["2007-05-15",16309.29,16759.65,16084.12,16084.12,1500],["2007-05-16",16084.12,16148.45,16084.12,16084.12,1700],["2007-05-17",16084.12,16084.12,16084.12,16084.12,0],["2007-05-18",15440.75,15440.75,15440.75,15440.75,200],["2007-05-21",15440.75,15440.75,15440.75,15440.75,500],["2007-05-22",15440.75,16534.47,15440.75,16502.3,2000],["2007-05-23",15762.43,17338.68,15762.43,17049.16,4300],["2007-05-24",16823.99,17370.85,16084.12,17049.16,700],["2007-05-25",16856.15,17049.16,16084.12,17049.16,2000],["2007-05-28",16856.15,17049.16,16856.15,16856.15,800],["2007-05-29",16727.48,16727.48,16727.48,16727.48,1100],["2007-05-30",16727.48,16727.48,16727.48,16727.48,0],["2007-05-31",16084.12,16084.12,16084.12,16084.12,2000],["2007-06-01",16084.12,16084.12,16084.12,16084.12,200],["2007-06-04",15312.08,16148.45,14475.7,16084.12,600],["2007-06-05",15151.24,16084.12,14829.56,14829.56,500],["2007-06-06",16405.8,16566.64,16405.8,16405.8,1400],["2007-06-07",16309.29,16405.8,15923.28,15923.28,1200],["2007-06-08",16212.79,16244.96,16084.12,16148.45,800],["2007-06-11",16212.79,16212.79,16212.79,16212.79,0],["2007-06-12",15440.75,16084.12,15279.91,15279.91,500],["2007-06-13",14797.39,14797.39,14797.39,14797.39,100],["2007-06-14",15440.75,15440.75,15440.75,15440.75,800],["2007-06-15",15440.75,15923.28,15440.75,15440.75,900],["2007-06-18",15762.43,16084.12,15762.43,16084.12,2000],["2007-06-19",16051.95,16084.12,16051.95,16051.95,1700],["2007-06-20",16084.12,16084.12,16084.12,16084.12,0],["2007-06-21",15537.26,15762.43,15472.92,15762.43,600],["2007-06-22",15698.1,15698.1,15698.1,15698.1,600],["2007-06-25",16051.95,16051.95,16051.95,16051.95,100],["2007-06-26",16051.95,16051.95,16051.95,16051.95,0],["2007-06-27",15601.59,15601.59,15601.59,15601.59,200],["2007-06-28",15601.59,15601.59,15601.59,15601.59,400],["2007-06-29",15440.75,15440.75,15440.75,15440.75,300],["2007-07-02",15440.75,15440.75,15440.75,15440.75,100],["2007-07-03",14475.7,14475.7,14475.7,14475.7,200],["2007-07-04",14186.19,14314.86,13028.13,14314.86,1000],["2007-07-05",14186.19,14475.7,14154.02,14475.7,200],["2007-07-06",14314.86,14314.86,14314.86,14314.86,0],["2007-07-09",14314.86,14314.86,14314.86,14314.86,0],["2007-07-10",14154.02,14154.02,14154.02,14154.02,400],["2007-07-11",14475.7,15119.07,14475.7,15119.07,400],["2007-07-12",15215.57,15215.57,15215.57,15215.57,100],["2007-07-13",15440.75,15440.75,15440.75,15440.75,400],["2007-07-16",15440.75,15440.75,15440.75,15440.75,0],["2007-07-17",14636.55,14636.55,14636.55,14636.55,100],["2007-07-18",14926.06,14926.06,14926.06,14926.06,100],["2007-07-19",14475.7,14475.7,14475.7,14475.7,300],["2007-07-20",15279.91,15279.91,15279.91,15279.91,200],["2007-07-23",15440.75,15440.75,15440.75,15440.75,300],["2007-07-24",14797.39,14797.39,14797.39,14797.39,800],["2007-07-25",14797.39,14797.39,14797.39,14797.39,2000],["2007-07-26",14636.55,14636.55,14636.55,14636.55,100],["2007-07-27",14154.02,14186.19,13993.18,14154.02,600],["2007-07-30",13253.31,13993.18,12867.29,12867.29,600],["2007-07-31",12867.29,12867.29,12867.29,12867.29,300],["2007-08-01",12867.29,12867.29,12545.61,12545.61,1000],["2007-08-02",11902.25,12867.29,11902.25,12706.45,800],["2007-08-03",11741.41,11741.41,11741.41,11741.41,300],["2007-08-06",11130.21,11258.88,10937.2,11258.88,600],["2007-08-07",10615.52,10615.52,10293.83,10615.52,600],["2007-08-08",10615.52,10712.02,10615.52,10615.52,2400],["2007-08-09",11098.04,11419.72,11098.04,11419.72,300],["2007-08-10",11516.23,11741.41,11516.23,11516.23,1200],["2007-08-13",11612.73,11644.9,11612.73,11612.73,1200],["2007-08-14",11677.07,11741.41,11677.07,11741.41,4400],["2007-08-15",11516.23,11516.23,11516.23,11516.23,700],["2007-08-16",11451.89,11741.41,11451.89,11741.41,3100],["2007-08-17",11773.57,11773.57,11644.9,11644.9,1500],["2007-08-20",11773.57,11773.57,11644.9,11644.9,4200],["2007-08-21",11580.56,11580.56,11258.88,11258.88,3100],["2007-08-22",11419.72,11580.56,11419.72,11419.72,600],["2007-08-23",11323.22,11323.22,11323.22,11323.22,900],["2007-08-24",11323.22,11323.22,11323.22,11323.22,0],["2007-08-27",12063.09,12063.09,11258.88,11258.88,300],["2007-08-28",11516.23,11516.23,11516.23,11516.23,0],["2007-08-29",11258.88,11323.22,11258.88,11258.88,1900],["2007-08-30",11258.88,11258.88,11258.88,11258.88,0],["2007-08-31",11098.04,11098.04,11098.04,11098.04,400],["2007-09-04",11098.04,11098.04,11098.04,11098.04,0],["2007-09-05",11098.04,11098.04,11098.04,11098.04,0],["2007-09-06",11258.88,11291.05,11258.88,11258.88,500],["2007-09-07",11419.72,11580.56,11419.72,11451.89,1400],["2007-09-10",11677.07,11709.24,11644.9,11644.9,1900],["2007-09-11",11870.08,11870.08,11741.41,11837.91,2300],["2007-09-12",11741.41,12223.93,11741.41,12223.93,1700],["2007-09-13",12223.93,12256.1,12223.93,12256.1,1100],["2007-09-14",12256.1,12256.1,12256.1,12256.1,0],["2007-09-17",11902.25,11902.25,11902.25,11902.25,700],["2007-09-18",12127.42,12127.42,11902.25,11934.41,2200],["2007-09-19",12063.09,12127.42,11934.41,11934.41,900],["2007-09-20",12545.61,12545.61,12545.61,12545.61,300],["2007-09-21",12867.29,13188.98,12867.29,12931.63,1500],["2007-09-24",13028.13,13188.98,13028.13,13188.98,1400],["2007-09-25",13028.13,13510.66,13028.13,13510.66,1800],["2007-09-26",13832.34,14154.02,13832.34,14154.02,4400],["2007-09-27",14540.04,14797.39,14540.04,14797.39,3500],["2007-09-28",15440.75,16116.28,15440.75,16116.28,2100],["2007-10-01",17370.85,17467.35,17370.85,17467.35,4100],["2007-10-02",19204.44,19204.44,17370.85,18593.24,4000],["2007-10-03",18014.21,18014.21,16888.32,18014.21,3500],["2007-10-04",17917.71,18335.89,17724.7,17724.7,3700],["2007-10-05",19654.79,19654.79,17049.16,17049.16,3600],["2007-10-08",17306.51,17306.51,16405.8,16727.48,5500],["2007-10-09",16727.48,16727.48,16405.8,16727.48,7500],["2007-10-10",16084.12,16888.32,16084.12,16888.32,5500],["2007-10-11",16566.64,17049.16,15344.25,17049.16,17500],["2007-10-12",17370.85,17531.69,16727.48,16727.48,19700],["2007-10-15",18561.07,18561.07,17049.16,18561.07,13200],["2007-10-16",20072.98,20072.98,20072.98,20072.98,9400],["2007-10-17",22067.41,22067.41,22067.41,22067.41,24200],["2007-10-18",24254.85,24254.85,20909.35,21198.87,9200],["2007-10-19",21231.03,21713.56,19558.29,21713.56,19700],["2007-10-22",22517.76,22742.94,21070.19,21874.4,12300],["2007-10-23",22517.76,22839.45,20909.35,21552.72,20900],["2007-10-24",21552.72,21874.4,20748.51,21584.88,12600],["2007-10-25",22196.08,22517.76,21713.56,22067.41,19500],["2007-10-26",23161.13,23643.65,22517.76,23643.65,42400],["2007-10-29",24126.17,25412.9,23868.83,25412.9,29400],["2007-10-30",27696.85,27696.85,23161.13,25412.9,29400],["2007-10-31",24769.54,25412.9,22517.76,24126.17,10500],["2007-11-01",23161.13,24126.17,23161.13,23482.81,10600],["2007-11-02",24126.17,25412.9,23804.49,23804.49,11100],["2007-11-05",23321.97,23321.97,21874.4,22517.76,10000],["2007-11-06",21552.72,23000.29,21552.72,23000.29,10700],["2007-11-07",22517.76,23482.81,22517.76,23000.29,13400],["2007-11-08",23161.13,23450.64,22839.45,22839.45,7800],["2007-11-09",22260.42,22260.42,20909.35,22131.74,3000],["2007-11-12",21874.4,21874.4,21874.4,21874.4,100],["2007-11-13",19944.3,19944.3,19686.96,19686.96,2100],["2007-11-14",19751.3,21713.56,18014.21,21713.56,8300],["2007-11-15",22710.77,22710.77,19461.78,20105.15,1900],["2007-11-16",19912.14,20265.99,18818.42,19783.46,1500],["2007-11-19",19461.78,19461.78,19300.94,19333.11,5100],["2007-11-20",19944.3,19944.3,18818.42,19300.94,6200],["2007-11-21",19140.1,19140.1,18561.07,18979.26,2600],["2007-11-22",19140.1,19300.94,19107.93,19107.93,3200],["2007-11-23",19300.94,19300.94,18528.9,18528.9,4600],["2007-11-26",19107.93,19107.93,19043.59,19075.76,1400],["2007-11-27",20587.67,20587.67,18850.58,18850.58,1700],["2007-11-28",18818.42,19300.94,18818.42,18979.26,2500],["2007-11-29",18979.26,19944.3,18979.26,19944.3,2700],["2007-11-30",19493.95,19622.62,19461.78,19461.78,4000],["2007-12-03",19590.45,21424.04,19590.45,21424.04,13000],["2007-12-04",22742.94,22742.94,22742.94,22742.94,14500],["2007-12-05",24737.37,24737.37,22517.76,23321.97,9000],["2007-12-06",23482.81,23482.81,22196.08,22517.76,14400],["2007-12-07",21231.03,22517.76,21231.03,22517.76,9000],["2007-12-10",22099.58,22099.58,21231.03,21231.03,5300],["2007-12-11",20909.35,20909.35,19622.62,20845.01,3800],["2007-12-12",20265.99,22131.74,20233.82,21810.06,4000],["2007-12-13",20909.35,20909.35,20619.84,20619.84,1900],["2007-12-14",20265.99,20780.68,20265.99,20780.68,2500],["2007-12-17",20555.5,20909.35,20555.5,20555.5,2900],["2007-12-18",20748.51,21231.03,20748.51,20780.68,2500],["2007-12-19",20909.35,22196.08,20909.35,20909.35,6400],["2007-12-20",20523.33,20909.35,20523.33,20555.5,4500],["2007-12-21",20426.83,20909.35,20426.83,20426.83,4200],["2007-12-24",20265.99,21552.72,20265.99,21038.02,18200],["2007-12-25",20265.99,20909.35,20265.99,20265.99,25800],["2007-12-26",19622.62,20265.99,19622.62,19944.3,43500],["2007-12-27",21947.25,21947.25,20603.54,20961.86,30900],["2007-12-28",21723.29,21723.29,20200.42,20469.17,5800],["2008-01-02",21947.25,21947.25,21499.34,21499.34,700],["2008-01-03",20200.42,20379.59,20155.63,20155.63,2900],["2008-01-04",21902.46,21902.46,19304.62,19304.62,900],["2008-01-07",19707.73,19707.73,19035.88,19035.88,3000],["2008-01-08",21051.44,21051.44,18811.92,18811.92,700],["2008-01-09",18811.92,18811.92,17916.12,17916.12,2500],["2008-01-10",17692.17,17692.17,17692.17,17692.17,1000],["2008-01-11",17916.12,18811.92,17916.12,18140.07,4900],["2008-01-14",17020.31,17065.1,16796.36,16796.36,5200],["2008-01-15",15452.65,15452.65,15228.7,15228.7,3800],["2008-01-16",16751.57,16751.57,16661.99,16751.57,4400],["2008-01-17",17020.31,18364.02,15273.49,16751.57,4300],["2008-01-18",17244.26,18811.92,17244.26,17916.12,4300],["2008-01-21",17020.31,17916.12,17020.31,17468.22,2200],["2008-01-22",16572.41,17020.31,16572.41,17020.31,8000],["2008-01-23",16572.41,16572.41,15318.28,15676.6,3000],["2008-01-24",15810.98,17333.85,15228.7,15228.7,15600],["2008-01-25",16975.52,16975.52,14780.8,15676.6,4700],["2008-01-28",15676.6,16930.73,15676.6,16527.62,2900],["2008-01-29",17199.47,17199.47,16572.41,17020.31,6700],["2008-01-30",18319.23,18543.18,18319.23,18543.18,7200],["2008-01-31",20066.05,20110.84,17468.22,19483.78,4900],["2008-02-01",20648.33,20648.33,19707.73,19707.73,5600],["2008-02-12",21902.46,21902.46,18364.02,18364.02,1600],["2008-02-13",22081.62,22081.62,18364.02,18811.92,3500],["2008-02-14",19215.04,20110.84,18587.97,19170.25,2600],["2008-02-15",18364.02,18364.02,17468.22,18140.07,6300],["2008-02-18",18319.23,18319.23,16572.41,17020.31,7000],["2008-02-19",17826.54,17826.54,15676.6,15676.6,4700],["2008-02-20",16169.3,16169.3,14780.8,14780.8,4600],["2008-02-21",17244.26,17244.26,14108.94,14108.94,9600],["2008-02-22",13437.09,14332.9,12899.61,14332.9,4500],["2008-02-25",14870.38,14870.38,14870.38,14870.38,1300],["2008-02-26",15228.7,16348.46,13526.67,13661.04,9500],["2008-02-27",15676.6,15676.6,15452.65,15676.6,2200],["2008-02-28",15228.7,15228.7,14959.96,15004.75,2400],["2008-02-29",14780.8,14780.8,14332.9,14332.9,400],["2008-03-03",13661.04,14780.8,13033.98,13033.98,3000],["2008-03-04",12317.33,12317.33,12093.38,12093.38,5400],["2008-03-05",10928.83,11197.57,10928.83,11197.57,4500],["2008-03-06",10749.67,12048.59,10749.67,12048.59,600],["2008-03-07",12720.44,12720.44,12720.44,12720.44,2500],["2008-03-10",13974.57,13974.57,12989.19,13661.04,16200],["2008-03-11",13437.09,13437.09,12989.19,12989.19,2600],["2008-03-12",13437.09,14108.94,13437.09,13437.09,2300],["2008-03-13",13437.09,13437.09,13437.09,13437.09,0],["2008-03-14",13705.83,13705.83,12451.7,12541.28,2800],["2008-03-17",11690.27,11690.27,11645.48,11645.48,1000],["2008-03-18",10570.51,10749.67,10525.72,10525.72,16300],["2008-03-19",11511.11,11555.9,10525.72,10525.72,1900],["2008-03-20",11645.48,11645.48,10973.62,10973.62,1200],["2008-03-21",11197.57,11197.57,10212.19,10301.77,6300],["2008-03-24",9405.96,9719.49,9361.17,9719.49,2900],["2008-03-25",10256.98,10256.98,8510.16,8510.16,5900],["2008-03-26",9405.96,9719.49,8958.06,9719.49,2400],["2008-03-27",9764.28,9764.28,9764.28,9764.28,100],["2008-03-28",9943.45,9943.45,9943.45,9943.45,100],["2008-03-31",10122.61,10122.61,10122.61,10122.61,2400],["2008-04-01",10301.77,10301.77,10301.77,10301.77,1300],["2008-04-02",10480.93,10480.93,10480.93,10480.93,1300],["2008-04-03",10660.09,10660.09,10660.09,10660.09,100],["2008-04-04",10839.25,10839.25,10839.25,10839.25,100],["2008-04-07",11152.78,11152.78,11152.78,11152.78,3000],["2008-04-08",11466.32,11466.32,10839.25,10884.04,12800],["2008-04-09",11197.57,11197.57,10884.04,10884.04,1700],["2008-04-10",10794.46,10794.46,10794.46,10794.46,600],["2008-04-11",10794.46,10794.46,10794.46,10794.46,0],["2008-04-16",10480.93,10480.93,10480.93,10480.93,900],["2008-04-17",10301.77,10749.67,10167.4,10749.67,7100],["2008-04-18",10480.93,10480.93,10167.4,10167.4,900],["2008-04-21",9943.45,9943.45,9943.45,9943.45,1000],["2008-04-22",10212.19,10212.19,9674.7,9674.7,1200],["2008-04-23",10077.82,10077.82,9540.33,9540.33,400],["2008-04-24",10212.19,10212.19,9674.7,9674.7,700],["2008-04-25",10167.4,10167.4,9629.91,9629.91,2500],["2008-04-28",9853.87,9853.87,9405.96,9540.33,2500],["2008-04-29",9809.08,9809.08,9271.59,9271.59,2000],["2008-05-05",9674.7,9674.7,9137.22,9137.22,700],["2008-05-06",9540.33,9540.33,9137.22,9137.22,0],["2008-05-07",9809.08,9809.08,9271.59,9271.59,1400],["2008-05-08",9719.49,9719.49,9182.01,9182.01,600],["2008-05-09",9898.66,9898.66,9361.17,9361.17,1900],["2008-05-12",9226.8,9226.8,9226.8,9226.8,100],["2008-05-13",8958.06,8958.06,8958.06,8958.06,500],["2008-05-14",9226.8,9226.8,8689.32,8689.32,600],["2008-05-15",8689.32,8689.32,8689.32,8689.32,300],["2008-05-16",8465.37,8465.37,8465.37,8465.37,100],["2008-05-19",8241.41,8241.41,8241.41,8241.41,100],["2008-05-20",8465.37,8465.37,8465.37,8465.37,200],["2008-05-21",8689.32,8689.32,8689.32,8689.32,200],["2008-05-22",8689.32,8689.32,8689.32,8689.32,0],["2008-05-23",8913.27,8913.27,8465.37,8465.37,200],["2008-05-26",8689.32,8689.32,8689.32,8689.32,0],["2008-05-28",8465.37,8465.37,8465.37,8465.37,1000],["2008-05-30",8465.37,8465.37,8465.37,8465.37,0],["2008-06-02",8465.37,8465.37,8465.37,8465.37,0],["2008-06-03",8465.37,8465.37,8465.37,8465.37,0],["2008-06-04",8241.41,8241.41,8241.41,8241.41,1000],["2008-06-05",8241.41,8241.41,8241.41,8241.41,0],["2008-06-06",8241.41,8241.41,8241.41,8241.41,0],["2008-06-09",8241.41,8241.41,8241.41,8241.41,0],["2008-06-10",8241.41,8241.41,8241.41,8241.41,0],["2008-06-11",8017.46,8017.46,8017.46,8017.46,100],["2008-06-12",7793.51,7793.51,7793.51,7793.51,1100],["2008-06-13",7569.56,7569.56,7569.56,7569.56,600],["2008-06-16",7345.61,7793.51,7345.61,7793.51,55500],["2008-06-17",7793.51,7793.51,7748.72,7793.51,25200],["2008-06-18",8017.46,8017.46,8017.46,8017.46,9500],["2008-06-19",8017.46,8017.46,8017.46,8017.46,0],["2008-06-20",7703.93,7703.93,7703.93,7703.93,200],["2008-06-23",7435.19,7435.19,7435.19,7435.19,7000],["2008-06-24",7166.45,7166.45,7166.45,7166.45,600],["2008-06-25",6897.71,6897.71,6897.71,6897.71,2200],["2008-06-26",6628.96,6628.96,6628.96,6628.96,7500],["2008-06-27",6628.96,6628.96,6628.96,6628.96,0],["2008-06-30",6405.01,6405.01,6405.01,6405.01,100],["2008-07-01",6181.06,6628.96,6181.06,6405.01,24800],["2008-07-02",6628.96,6628.96,6181.06,6405.01,17300],["2008-07-03",6628.96,6718.54,6584.17,6718.54,13800],["2008-07-04",6494.59,6897.71,6494.59,6897.71,13900],["2008-07-07",7166.45,7166.45,6628.96,6628.96,15500],["2008-07-08",6628.96,6628.96,6628.96,6628.96,200],["2008-07-09",6405.01,6539.38,6405.01,6449.8,12200],["2008-07-10",6225.85,6494.59,6225.85,6225.85,35900],["2008-07-11",6091.48,6539.38,6091.48,6539.38,22700],["2008-07-14",6673.75,6718.54,6673.75,6718.54,5600],["2008-07-15",6987.29,6987.29,6987.29,6987.29,2800],["2008-07-16",7256.03,7256.03,6718.54,6987.29,35200],["2008-07-17",7076.87,7345.61,7076.87,7345.61,29000],["2008-07-18",7569.56,7569.56,7076.87,7076.87,7700],["2008-07-21",6852.92,6852.92,6852.92,6852.92,500],["2008-07-22",6584.17,6584.17,6584.17,6584.17,200],["2008-07-23",6360.22,6360.22,6360.22,6360.22,2700],["2008-07-24",6136.27,6136.27,6136.27,6136.27,2100],["2008-07-25",5912.32,5912.32,5912.32,5912.32,2200],["2008-07-28",5688.37,6046.69,5688.37,6046.69,17900],["2008-07-29",5867.53,5867.53,5509.21,5733.16,5900],["2008-07-30",5733.16,5957.11,5598.79,5598.79,13900],["2008-07-31",5509.21,5643.58,5509.21,5598.79,4800],["2008-08-01",5598.79,5598.79,5374.84,5554.0,7000],["2008-08-04",5330.05,5374.84,5330.05,5330.05,2300],["2008-08-05",5150.88,5195.67,5150.88,5150.88,4300],["2008-08-06",4971.72,5330.05,4971.72,5330.05,3100],["2008-08-07",5330.05,5330.05,5330.05,5330.05,4000],["2008-08-08",5374.84,5374.84,5150.88,5330.05,1600],["2008-08-11",5464.42,5464.42,5464.42,5464.42,1100],["2008-08-12",5643.58,5643.58,5643.58,5643.58,5200],["2008-08-13",5419.63,5464.42,5419.63,5419.63,1900],["2008-08-14",5554.0,5598.79,5509.21,5598.79,10900],["2008-08-15",5822.74,5822.74,5822.74,5822.74,200],["2008-08-18",6225.85,6225.85,6181.06,6225.85,12900],["2008-08-19",6584.17,6584.17,5822.74,5822.74,3200],["2008-08-20",5464.42,5509.21,5464.42,5464.42,7500],["2008-08-21",5150.88,5822.74,5106.09,5822.74,11500],["2008-08-22",6046.69,6046.69,5598.79,6046.69,12500],["2008-08-25",6181.06,6270.64,6181.06,6270.64,24400],["2008-08-26",6673.75,6673.75,6628.96,6673.75,4700],["2008-08-27",7076.87,7121.66,6673.75,6718.54,14700],["2008-08-28",6718.54,6942.5,6584.17,6942.5,16900],["2008-08-29",6181.06,6405.01,6181.06,6181.06,3200],["2008-09-03",6718.54,6718.54,6718.54,6718.54,8900],["2008-09-04",7166.45,7166.45,6360.22,6987.29,11100],["2008-09-05",7390.4,7435.19,6718.54,7435.19,48500],["2008-09-08",7883.09,7883.09,7166.45,7569.56,19800],["2008-09-09",7972.67,8062.25,7569.56,7838.3,18300],["2008-09-10",7838.3,7838.3,7524.77,7569.56,8500],["2008-09-11",7390.4,7390.4,7121.66,7121.66,11900],["2008-09-12",6673.75,7076.87,6673.75,6673.75,21400],["2008-09-15",6315.43,7166.45,6270.64,6539.38,13500],["2008-09-16",6360.22,6360.22,6225.85,6225.85,11900],["2008-09-17",5867.53,5867.53,5867.53,5867.53,9600],["2008-09-18",5464.42,5464.42,5464.42,5464.42,10500],["2008-09-19",5822.74,5822.74,5822.74,5822.74,1900],["2008-09-22",6225.85,6225.85,6225.85,6225.85,1000],["2008-09-23",6628.96,6628.96,6494.59,6539.38,4800],["2008-09-24",6136.27,6584.17,6136.27,6494.59,1800],["2008-09-25",6405.01,6405.01,6405.01,6405.01,700],["2008-09-26",6270.64,6405.01,6270.64,6270.64,7500],["2008-09-29",6315.43,6494.59,6315.43,6315.43,1400],["2008-09-30",5957.11,5957.11,5957.11,5957.11,300],["2008-10-01",5733.16,5733.16,5643.58,5643.58,2200],["2008-10-02",5822.74,6046.69,5733.16,6046.69,3400],["2008-10-03",6270.64,6270.64,6270.64,6270.64,100],["2008-10-06",5867.53,5867.53,5867.53,5867.53,2100],["2008-10-07",5464.42,6270.64,5464.42,6270.64,9800],["2008-10-08",5374.84,5464.42,5374.84,5464.42,800],["2008-10-09",5419.63,5598.79,5419.63,5464.42,1400],["2008-10-10",5240.46,5240.46,5150.88,5150.88,7500],["2008-10-13",5554.0,5554.0,5554.0,5554.0,100],["2008-10-14",5912.32,5912.32,5912.32,5912.32,45400],["2008-10-15",6181.06,6270.64,6001.9,6270.64,6200],["2008-10-16",6181.06,6181.06,5822.74,5822.74,600],["2008-10-17",5598.79,6270.64,5598.79,6046.69,1300],["2008-10-20",5643.58,5822.74,5509.21,5509.21,6200],["2008-10-21",5374.84,5374.84,5240.46,5240.46,7500],["2008-10-22",5688.37,5688.37,5374.84,5688.37,2000],["2008-10-23",5330.05,5374.84,5285.26,5374.84,10300],["2008-10-24",5150.88,5374.84,5150.88,5374.84,1300],["2008-10-27",4926.93,4971.72,4926.93,4926.93,7000],["2008-10-28",4882.14,4882.14,4882.14,4882.14,2000],["2008-10-29",5195.67,5195.67,4926.93,5195.67,3000],["2008-10-30",5285.26,5285.26,4926.93,5285.26,2400],["2008-10-31",5374.84,5374.84,5374.84,5374.84,1300],["2008-11-03",5195.67,5733.16,5106.09,5195.67,2300],["2008-11-04",5598.79,5598.79,5240.46,5374.84,6400],["2008-11-05",5643.58,5643.58,5374.84,5643.58,7000],["2008-11-06",5240.46,5330.05,5240.46,5330.05,1100],["2008-11-07",5285.26,5285.26,4971.72,4971.72,2000],["2008-11-10",5330.05,5330.05,4792.56,4792.56,9500],["2008-11-11",5285.26,5285.26,4971.72,4971.72,6200],["2008-11-12",5374.84,5374.84,5330.05,5330.05,1500],["2008-11-13",4971.72,5016.51,4971.72,5016.51,2500],["2008-11-14",5330.05,5330.05,5016.51,5240.46,3500],["2008-11-17",5061.3,5061.3,4792.56,4792.56,1900],["2008-11-18",5016.51,5016.51,5016.51,5016.51,300],["2008-11-19",5330.05,5330.05,5330.05,5330.05,5000],["2008-11-20",5016.51,5016.51,4971.72,4971.72,7600],["2008-11-21",4926.93,5285.26,4926.93,5285.26,5000],["2008-11-24",5285.26,5285.26,5150.88,5285.26,16300],["2008-11-25",5374.84,5374.84,5150.88,5374.84,2400],["2008-11-26",5195.67,5374.84,5195.67,5240.46,19200],["2008-11-27",5464.42,5464.42,5285.26,5285.26,6300],["2008-11-28",5464.42,5598.79,5374.84,5598.79,9500],["2008-12-01",5464.42,5464.42,5106.09,5374.84,8000],["2008-12-02",5240.46,5330.05,5016.51,5285.26,5800],["2008-12-03",4845.97,4945.88,4845.97,4845.97,1300],["2008-12-04",5095.76,5145.72,5095.76,5145.72,800],["2008-12-05",5295.59,5295.59,5295.59,5295.59,100],["2008-12-08",4995.84,5095.76,4995.84,5045.8,4000],["2008-12-09",5345.55,5395.51,5345.55,5345.55,500],["2008-12-10",5245.63,5245.63,5095.76,5095.76,900],["2008-12-11",4995.84,5195.67,4995.84,5195.67,200],["2008-12-12",5145.72,5145.72,4796.01,4796.01,3100],["2008-12-15",4596.17,4995.84,4596.17,4945.88,800],["2008-12-16",4995.84,4995.84,4995.84,4995.84,500],["2008-12-17",4995.84,4995.84,4995.84,4995.84,300],["2008-12-18",4696.09,4696.09,4696.09,4696.09,1500],["2008-12-19",4696.09,4696.09,4696.09,4696.09,200],["2008-12-22",4596.17,4646.13,4446.3,4646.13,2100],["2008-12-23",4496.26,4496.26,4396.34,4396.34,1000],["2008-12-24",4146.55,4396.34,4146.55,4196.51,1800],["2008-12-25",3996.67,4246.46,3996.67,4246.46,200],["2008-12-26",3896.76,4396.34,3896.76,4246.46,700],["2008-12-29",4446.3,4446.3,4246.46,4446.3,2500],["2008-12-30",4496.26,4696.09,4496.26,4696.09,800],["2008-12-31",4945.88,4945.88,4895.92,4895.92,3500],["2009-01-02",4895.92,4895.92,4895.92,4895.92,4200],["2009-01-05",4895.92,4895.92,4895.92,4895.92,1000],["2009-01-06",4895.92,4895.92,4646.13,4646.13,2900],["2009-01-07",4995.84,5095.76,4995.84,4995.84,4900],["2009-01-08",4796.01,5095.76,4796.01,5095.76,800],["2009-01-09",5195.67,5195.67,5145.72,5195.67,2800],["2009-01-12",5245.63,5245.63,5245.63,5245.63,500],["2009-01-13",4995.84,5245.63,4995.84,5245.63,1100],["2009-01-14",5245.63,5295.59,5245.63,5295.59,4800],["2009-01-15",5245.63,5245.63,5245.63,5245.63,3300],["2009-01-16",5245.63,5345.55,5245.63,5345.55,7400],["2009-01-19",5245.63,5245.63,5245.63,5245.63,1300],["2009-01-20",5245.63,5245.63,5095.76,5095.76,2100],["2009-01-21",5245.63,5245.63,5245.63,5245.63,2000],["2009-01-22",5095.76,5095.76,5095.76,5095.76,1500],["2009-01-23",5295.59,5295.59,5295.59,5295.59,500],["2009-02-02",5295.59,5295.59,5295.59,5295.59,0],["2009-02-03",5145.72,5145.72,5095.76,5095.76,1800],["2009-02-04",5145.72,5145.72,5145.72,5145.72,100],["2009-02-05",5095.76,5145.72,5095.76,5145.72,2200],["2009-02-06",4945.88,4945.88,4796.01,4796.01,500],["2009-02-09",4995.84,5095.76,4995.84,5095.76,600],["2009-02-10",5095.76,5095.76,5095.76,5095.76,0],["2009-02-11",5095.76,5145.72,5095.76,5145.72,2300],["2009-02-12",5145.72,5145.72,5145.72,5145.72,1500],["2009-02-13",5045.8,5195.67,5045.8,5195.67,16200],["2009-02-16",5195.67,5195.67,5095.76,5095.76,1100],["2009-02-17",5245.63,5245.63,5245.63,5245.63,100],["2009-02-18",5245.63,5245.63,5245.63,5245.63,0],["2009-02-19",5095.76,5095.76,5095.76,5095.76,3100],["2009-02-20",4995.84,4995.84,4995.84,4995.84,2500],["2009-02-23",5195.67,5195.67,4696.09,4696.09,3800],["2009-02-24",4895.92,4995.84,4796.01,4796.01,2600],["2009-02-25",5045.8,5045.8,4895.92,4895.92,500],["2009-02-26",4995.84,4995.84,4895.92,4895.92,4200],["2009-02-27",4746.05,4746.05,4746.05,4746.05,500],["2009-03-02",4995.84,4995.84,4995.84,4995.84,1000],["2009-03-03",5095.76,5095.76,4746.05,4746.05,5500],["2009-03-04",4995.84,4995.84,4995.84,4995.84,0],["2009-03-05",5195.67,5345.55,5195.67,5345.55,2500],["2009-03-06",5495.42,5495.42,5145.72,5145.72,1100],["2009-03-09",5045.8,5045.8,4895.92,5045.8,2800],["2009-03-10",5245.63,5245.63,5045.8,5045.8,200],["2009-03-11",5295.59,5445.47,5295.59,5345.55,1500],["2009-03-12",4995.84,4995.84,4995.84,4995.84,800],["2009-03-13",5245.63,5245.63,5195.67,5245.63,1100],["2009-03-16",5295.59,5295.59,5145.72,5295.59,7300],["2009-03-17",5445.47,5595.34,5445.47,5595.34,8200],["2009-03-18",5845.13,5895.09,5795.18,5895.09,6100],["2009-03-19",6194.84,6194.84,5845.13,5945.05,10100],["2009-03-20",5995.01,6244.8,5995.01,5995.01,2300],["2009-03-23",5745.22,6044.97,5745.22,5895.09,1600],["2009-03-24",6244.8,6244.8,5595.34,5845.13,7900],["2009-03-25",6094.93,6094.93,5895.09,5995.01,2700],["2009-03-26",5995.01,6044.97,5895.09,6044.97,5500],["2009-03-27",6244.8,6294.76,6194.84,6194.84,10200],["2009-03-30",6144.88,6144.88,5995.01,5995.01,2900],["2009-03-31",5995.01,6144.88,5995.01,6144.88,2200],["2009-04-01",6294.76,6294.76,6244.8,6294.76,11200],["2009-04-02",6444.63,6444.63,6344.72,6344.72,1700],["2009-04-03",6494.59,6494.59,6244.8,6444.63,13500],["2009-04-07",6444.63,6494.59,6444.63,6444.63,4100],["2009-04-08",6044.97,6094.93,5995.01,6044.97,1600],["2009-04-09",6294.76,6394.68,6094.93,6244.8,2200],["2009-04-10",6544.55,6644.47,6494.59,6594.51,13800],["2009-04-13",6944.22,6994.18,6944.22,6994.18,22600],["2009-04-14",7443.8,7443.8,7044.14,7094.09,5000],["2009-04-15",6994.18,6994.18,6744.39,6744.39,2800],["2009-04-16",6994.18,6994.18,6744.39,6744.39,4600],["2009-04-17",6544.55,6544.55,6394.68,6394.68,8500],["2009-04-20",5995.01,5995.01,5995.01,5995.01,2700],["2009-04-21",5745.22,5995.01,5595.34,5995.01,2500],["2009-04-22",6194.84,6194.84,6194.84,6194.84,1500],["2009-04-23",6444.63,6444.63,6444.63,6444.63,200],["2009-04-24",6494.59,6494.59,5995.01,5995.01,3200],["2009-04-27",6094.93,6394.68,6094.93,6244.8,600],["2009-04-28",5845.13,5845.13,5845.13,5845.13,800],["2009-04-29",5845.13,6244.8,5845.13,6244.8,3200],["2009-05-04",6444.63,6444.63,6444.63,6444.63,7000],["2009-05-05",6894.26,6894.26,6394.68,6394.68,4300],["2009-05-06",6494.59,6494.59,6344.72,6344.72,2600],["2009-05-07",6794.34,6794.34,6394.68,6694.43,15300],["2009-05-08",6694.43,6694.43,6244.8,6544.55,9900],["2009-05-11",6644.47,6694.43,6494.59,6494.59,2100],["2009-05-12",6444.63,6744.39,6444.63,6594.51,17900],["2009-05-13",6646.44,7009.91,6646.44,7009.91,23100],["2009-05-14",6802.21,7217.61,6802.21,7217.61,19000],["2009-05-15",7529.16,7529.16,7529.16,7529.16,24100],["2009-05-18",8048.42,8048.42,7633.02,8048.42,31700],["2009-05-19",8411.89,8411.89,8100.34,8100.34,11800],["2009-05-20",8308.04,8308.04,7840.72,8048.42,11600],["2009-05-21",8048.42,8567.67,7788.79,8567.67,32200],["2009-05-22",8463.82,8463.82,8463.82,8463.82,36300],["2009-05-25",8827.3,9035.0,8827.3,9035.0,9000],["2009-05-26",9658.1,9658.1,8411.89,9658.1,52100],["2009-05-27",9865.8,9865.8,9865.8,9865.8,46700],["2009-05-28",10540.83,10540.83,9190.77,9190.77,53700],["2009-05-29",9138.85,10385.06,9138.85,10385.06,21100],["2009-06-01",10333.13,10333.13,9346.55,9346.55,26400],["2009-06-02",10644.68,10852.38,10592.76,10592.76,31600],["2009-06-03",11475.49,11475.49,11319.71,11475.49,98400],["2009-06-04",12254.36,12254.36,12202.44,12254.36,115500],["2009-06-05",13085.17,13085.17,13085.17,13085.17,36000],["2009-06-08",13967.9,13967.9,13864.05,13967.9,38800],["2009-06-09",14902.55,14902.55,13033.24,13033.24,41500],["2009-06-10",12513.99,12513.99,12462.07,12462.07,2400],["2009-06-11",11631.26,12254.36,11631.26,11942.81,29400],["2009-06-12",12202.44,12358.22,11112.01,11112.01,33900],["2009-06-15",11631.26,11631.26,10644.68,10644.68,22500],["2009-06-16",10125.43,10125.43,10125.43,10125.43,11100],["2009-06-17",9450.4,9813.88,9450.4,9813.88,15800],["2009-06-18",9813.88,10073.5,9813.88,10073.5,19300],["2009-06-19",10644.68,10748.53,9865.8,10073.5,18100],["2009-06-22",9761.95,9761.95,9658.1,9658.1,5800],["2009-06-23",9086.92,9086.92,9035.0,9035.0,8100],["2009-06-24",8619.6,9658.1,8567.67,9658.1,17700],["2009-06-25",9865.8,10021.58,8931.15,9035.0,10700],["2009-06-26",9865.8,9865.8,8931.15,8931.15,2800],["2009-06-29",8671.52,8723.45,8671.52,8723.45,2500],["2009-06-30",8308.04,8308.04,8100.34,8100.34,16200],["2009-07-01",7581.09,8048.42,7581.09,7581.09,23100],["2009-07-02",7321.46,8100.34,7321.46,8100.34,3600],["2009-07-03",8463.82,8463.82,8204.19,8463.82,8600],["2009-07-06",8931.15,8983.07,8619.6,8983.07,12300],["2009-07-07",8827.3,8827.3,8308.04,8308.04,8200],["2009-07-08",8204.19,8308.04,8100.34,8308.04,3200],["2009-07-09",8308.04,8567.67,8256.12,8515.75,5000],["2009-07-10",8411.89,8411.89,8100.34,8256.12,1700],["2009-07-13",8152.27,8152.27,8152.27,8152.27,5300],["2009-07-14",8308.04,8359.97,8152.27,8204.19,3600],["2009-07-15",8256.12,8567.67,8204.19,8256.12,1600],["2009-07-16",8567.67,8567.67,8256.12,8411.89,2600],["2009-07-17",8411.89,8411.89,8308.04,8308.04,3000],["2009-07-20",7892.64,8308.04,7892.64,8308.04,200],["2009-07-21",8100.34,8100.34,8100.34,8100.34,200],["2009-07-22",8308.04,8308.04,8152.27,8256.12,2600],["2009-07-23",8256.12,8671.52,8256.12,8671.52,2700],["2009-07-24",8931.15,8983.07,8931.15,8983.07,10400],["2009-07-27",8983.07,8983.07,8567.67,8671.52,6700],["2009-07-28",8308.04,8411.89,8100.34,8100.34,16900],["2009-07-29",8308.04,8411.89,8204.19,8204.19,3000],["2009-07-30",8048.42,8359.97,8048.42,8308.04,1700],["2009-07-31",8723.45,8723.45,8204.19,8204.19,1400],["2009-08-03",8308.04,8308.04,8048.42,8048.42,6900],["2009-08-04",8100.34,8100.34,8100.34,8100.34,1000],["2009-08-05",8048.42,8100.34,8048.42,8100.34,8300],["2009-08-06",8256.12,8256.12,8256.12,8256.12,1400],["2009-08-07",8411.89,8411.89,8100.34,8256.12,5000],["2009-08-10",8152.27,8204.19,8152.27,8152.27,4500],["2009-08-11",7996.49,8048.42,7944.57,7944.57,9600],["2009-08-12",8048.42,8152.27,8048.42,8152.27,1000],["2009-08-13",8204.19,8411.89,8204.19,8256.12,18100],["2009-08-14",8515.75,8515.75,8308.04,8515.75,5000],["2009-08-17",8775.37,8931.15,8567.67,8879.22,9600],["2009-08-18",8931.15,8983.07,8879.22,8879.22,1300],["2009-08-19",9086.92,9606.18,9086.92,9606.18,23100],["2009-08-20",9865.8,9917.73,9346.55,9450.4,5400],["2009-08-21",9502.33,9502.33,8983.07,9138.85,7100],["2009-08-24",8827.3,9294.62,8827.3,9086.92,2700],["2009-08-25",8827.3,8827.3,8775.37,8775.37,2800],["2009-08-26",9086.92,9242.7,8879.22,8879.22,4300],["2009-08-27",9190.77,9190.77,8723.45,8723.45,9500],["2009-08-28",8567.67,9086.92,8567.67,9086.92,13700],["2009-08-31",9346.55,9450.4,9346.55,9398.47,22100],["2009-09-01",9658.1,9658.1,9242.7,9242.7,10000],["2009-09-03",9242.7,9554.25,9086.92,9502.33,12600],["2009-09-04",9813.88,10021.58,9398.47,10021.58,79200],["2009-09-07",10177.35,10177.35,9554.25,9710.03,18600],["2009-09-08",9865.8,10385.06,9813.88,9969.65,9700],["2009-09-09",9969.65,10021.58,9813.88,9917.73,21500],["2009-09-10",9969.65,10592.76,9917.73,10592.76,66900],["2009-09-11",10904.31,10904.31,10644.68,10904.31,74300],["2009-09-14",11631.26,11631.26,11631.26,11631.26,9800],["2009-09-15",12410.14,12410.14,11942.81,12202.44,101200],["2009-09-16",12462.07,12462.07,11527.41,11683.19,47000],["2009-09-17",11163.93,11163.93,11008.16,11060.08,44400],["2009-09-18",10644.68,11423.56,10644.68,11267.78,12800],["2009-09-21",11423.56,11787.04,11267.78,11787.04,42200],["2009-09-22",11215.86,11683.19,11215.86,11319.71,6600],["2009-09-23",11838.96,11838.96,10852.38,11423.56,23800],["2009-09-24",11267.78,11371.64,10904.31,11215.86,26400],["2009-09-25",11163.93,11475.49,10904.31,11423.56,23700],["2009-09-28",11890.89,11890.89,11319.71,11371.64,17200],["2009-09-29",11423.56,11423.56,11371.64,11423.56,27000],["2009-09-30",11527.41,11527.41,11423.56,11527.41,20800],["2009-10-01",11423.56,11423.56,11371.64,11371.64,3300],["2009-10-02",10644.68,10904.31,10644.68,10904.31,15300],["2009-10-05",10852.38,10852.38,10385.06,10385.06,28000],["2009-10-06",10488.91,10592.76,10488.91,10488.91,3900],["2009-10-07",10904.31,11215.86,10904.31,11215.86,8800],["2009-10-08",11942.81,11942.81,11060.08,11060.08,3600],["2009-10-09",11631.26,11787.04,11423.56,11631.26,16400],["2009-10-12",11942.81,12410.14,11631.26,12358.22,82500],["2009-10-13",12462.07,12877.47,12046.66,12877.47,80500],["2009-10-14",12877.47,13500.57,12877.47,13500.57,63300],["2009-10-15",14435.23,14435.23,14435.23,14435.23,18500],["2009-10-16",15421.81,15421.81,14539.08,15421.81,133200],["2009-10-19",16408.39,16408.39,14798.7,15525.66,50700],["2009-10-20",15058.33,15058.33,14746.78,14798.7,32400],["2009-10-21",14902.55,14954.48,14279.45,14746.78,48600],["2009-10-22",14279.45,15577.58,14019.82,14954.48,63800],["2009-10-23",15058.33,15317.96,13864.05,13864.05,41700],["2009-10-26",13604.42,13864.05,13604.42,13708.27,19000],["2009-10-27",13240.95,13656.35,12773.62,13656.35,34300],["2009-10-28",12721.69,13915.97,12721.69,13915.97,9500],["2009-10-29",13500.57,13500.57,12877.47,13448.65,13400],["2009-10-30",13656.35,13967.9,13500.57,13967.9,12500],["2009-11-02",12773.62,12981.32,12773.62,12773.62,15500],["2009-11-03",12202.44,12929.39,12098.59,12202.44,5000],["2009-11-04",12202.44,12513.99,12202.44,12513.99,13800],["2009-11-05",12462.07,13137.09,11683.19,13137.09,20300],["2009-11-06",13760.2,13864.05,13189.02,13448.65,17700],["2009-11-09",12981.32,12981.32,12669.77,12721.69,2000],["2009-11-10",12254.36,12462.07,12202.44,12202.44,14800],["2009-11-11",12358.22,12462.07,11994.74,12202.44,17100],["2009-11-12",12306.29,12462.07,12306.29,12358.22,9700],["2009-11-13",11838.96,11942.81,11838.96,11942.81,2800],["2009-11-16",12410.14,12410.14,11683.19,11994.74,3500],["2009-11-17",12358.22,12513.99,12358.22,12462.07,5100],["2009-11-18",13240.95,13240.95,12565.92,13240.95,35100],["2009-11-19",12617.84,13448.65,12617.84,12669.77,1200],["2009-11-20",13448.65,13448.65,12254.36,12462.07,1900],["2009-11-23",12565.92,12565.92,12565.92,12565.92,0],["2009-11-24",12046.66,12046.66,11735.11,11735.11,3900],["2009-11-25",12669.77,12669.77,11060.08,11060.08,17700],["2009-11-26",11163.93,11163.93,11163.93,11163.93,0],["2009-11-27",11942.81,11942.81,10385.06,10385.06,6100],["2009-11-30",11787.04,11787.04,11163.93,11163.93,4900],["2009-12-01",12202.44,12202.44,10644.68,11215.86,10600],["2009-12-02",11060.08,11060.08,10852.38,10852.38,6200],["2009-12-03",10177.35,10333.13,10177.35,10177.35,11100],["2009-12-04",9502.33,10800.46,9502.33,10644.68,1300],["2009-12-07",10904.31,10904.31,10385.06,10385.06,8100],["2009-12-08",11163.93,11163.93,10281.2,10281.2,6000],["2009-12-09",10125.43,10125.43,9710.03,9710.03,12700],["2009-12-10",9865.8,9865.8,9346.55,9865.8,6300],["2009-12-11",9346.55,9346.55,9035.0,9035.0,16500],["2009-12-14",9346.55,9710.03,9346.55,9710.03,15700],["2009-12-15",9606.18,9606.18,9242.7,9242.7,8000],["2009-12-16",9294.62,9294.62,8775.37,8775.37,3400],["2009-12-17",9294.62,9294.62,8827.3,8931.15,1500],["2009-12-18",9086.92,9346.55,9086.92,9346.55,2800],["2009-12-21",9086.92,9865.8,9086.92,9865.8,6500],["2009-12-22",9346.55,9865.8,9346.55,9865.8,10200],["2009-12-23",9865.8,9865.8,9606.18,9606.18,14500],["2009-12-24",9813.88,9813.88,9761.95,9761.95,3000],["2009-12-25",10385.06,10385.06,10021.58,10281.2,10500],["2009-12-28",9917.73,10229.28,9917.73,10177.35,4800],["2009-12-29",9554.25,9865.8,9554.25,9865.8,15000],["2009-12-30",9865.8,9865.8,9658.1,9865.8,3900],["2009-12-31",10488.91,10488.91,9606.18,9606.18,3900],["2010-01-04",10385.06,10852.38,10385.06,10852.38,11000],["2010-01-05",11163.93,11319.71,11163.93,11319.71,30300],["2010-01-06",12046.66,12098.59,10540.83,11267.78,44800],["2010-01-07",10696.61,11683.19,10644.68,11008.16,22200],["2010-01-08",11163.93,11838.96,11163.93,11838.96,12100],["2010-01-11",11423.56,11423.56,11163.93,11371.64,3900],["2010-01-12",11163.93,11163.93,10592.76,10592.76,8900],["2010-01-13",9969.65,10904.31,9917.73,10904.31,7300],["2010-01-14",10696.61,10696.61,10696.61,10696.61,2700],["2010-01-15",11423.56,11423.56,10436.98,10540.83,48300],["2010-01-18",10125.43,11008.16,10125.43,11008.16,35100],["2010-01-19",10436.98,11112.01,10229.28,11112.01,27300],["2010-01-20",10488.91,11163.93,10488.91,11112.01,17000],["2010-01-21",10385.06,10385.06,10125.43,10385.06,11300],["2010-01-22",10852.38,10852.38,10800.46,10852.38,15700],["2010-01-25",11423.56,11579.34,11423.56,11579.34,10500],["2010-01-26",12202.44,12254.36,11942.81,12254.36,14400],["2010-01-27",11890.89,11890.89,11890.89,11890.89,5900],["2010-01-28",11060.08,11838.96,11060.08,11060.08,13000],["2010-01-29",10540.83,11319.71,10540.83,11319.71,700],["2010-02-01",10852.38,10852.38,10852.38,10852.38,0],["2010-02-02",11267.78,11267.78,10177.35,10177.35,9100],["2010-02-03",10125.43,10644.68,10125.43,10644.68,700],["2010-02-04",10488.91,11112.01,10488.91,11112.01,2600],["2010-02-05",10956.23,10956.23,10956.23,10956.23,0],["2010-02-08",10229.28,10644.68,10229.28,10644.68,17300],["2010-02-09",11371.64,11371.64,11371.64,11371.64,100],["2010-02-10",11163.93,11163.93,10904.31,10904.31,1800],["2010-02-11",11060.08,11060.08,11060.08,11060.08,0],["2010-02-12",11475.49,11475.49,10385.06,10385.06,600],["2010-02-22",10592.76,10592.76,10073.5,10592.76,2200],["2010-02-23",10229.28,10229.28,10229.28,10229.28,0],["2010-02-24",10385.06,10385.06,10333.13,10333.13,7100],["2010-02-25",10488.91,10488.91,10488.91,10488.91,400],["2010-02-26",9969.65,10488.91,9969.65,10488.91,2500],["2010-03-01",10073.5,10385.06,10073.5,10385.06,4200],["2010-03-02",10177.35,10696.61,10177.35,10696.61,1400],["2010-03-03",10229.28,10229.28,9969.65,10073.5,6800],["2010-03-04",10540.83,10540.83,9813.88,10125.43,12700],["2010-03-05",9606.18,10644.68,9502.33,10644.68,2800],["2010-03-08",10540.83,10540.83,10177.35,10385.06,8500],["2010-03-09",10488.91,10540.83,10385.06,10540.83,8700],["2010-03-10",10540.83,10540.83,10385.06,10540.83,2900],["2010-03-11",10644.68,10644.68,10281.2,10281.2,7400],["2010-03-12",10436.98,10644.68,10385.06,10644.68,9000],["2010-03-15",10592.76,10852.38,10592.76,10852.38,12600],["2010-03-16",10904.31,11423.56,10800.46,10904.31,36100],["2010-03-17",10592.76,10644.68,10592.76,10592.76,2300],["2010-03-18",10800.46,11060.08,10644.68,11060.08,8500],["2010-03-19",11060.08,11060.08,10436.98,10748.53,1200],["2010-03-22",10436.98,10436.98,10125.43,10177.35,20700],["2010-03-23",10748.53,10748.53,10385.06,10436.98,1700],["2010-03-24",10385.06,10488.91,10385.06,10385.06,2000],["2010-03-25",10229.28,10229.28,10177.35,10177.35,1500],["2010-03-26",10125.43,10125.43,10125.43,10125.43,1800],["2010-03-29",10177.35,10229.28,10177.35,10229.28,400],["2010-03-30",10125.43,10333.13,10125.43,10333.13,300],["2010-03-31",10021.58,10021.58,9969.65,9969.65,1100],["2010-04-01",9969.65,10125.43,9969.65,10125.43,1000],["2010-04-02",10125.43,10644.68,10125.43,10644.68,200],["2010-04-05",10748.53,10748.53,10333.13,10333.13,1300],["2010-04-06",11060.08,11060.08,9865.8,10125.43,6200],["2010-04-07",9865.8,10385.06,9865.8,10333.13,4900],["2010-04-08",10385.06,10800.46,10385.06,10800.46,15000],["2010-04-09",10800.46,11112.01,10385.06,10644.68,15900],["2010-04-12",11112.01,11319.71,11112.01,11319.71,30500],["2010-04-13",12046.66,12046.66,12046.66,12046.66,25100],["2010-04-14",12877.47,12877.47,11683.19,12565.92,83600],["2010-04-15",12358.22,13189.02,12358.22,13189.02,72600],["2010-04-16",13760.2,13864.05,12981.32,13864.05,80600],["2010-04-19",14642.93,14642.93,14539.08,14642.93,86600],["2010-04-20",15058.33,15577.58,14798.7,14798.7,136600],["2010-04-21",15317.96,16408.39,14798.7,16408.39,197100],["2010-04-22",16512.24,16512.24,15317.96,16512.24,110300],["2010-04-26",17498.82,17602.67,16616.09,17602.67,73400],["2010-04-27",18173.85,18693.1,18173.85,18693.1,49000],["2010-04-28",19939.31,19939.31,17706.52,18693.1,142400],["2010-04-29",19731.6,19939.31,18589.25,19939.31,121200],["2010-05-04",19731.6,19731.6,18848.87,19731.6,140200],["2010-05-05",19991.23,20822.04,19471.98,20822.04,71600],["2010-05-06",22120.17,22120.17,22120.17,22120.17,77300],["2010-05-07",23626.0,23626.0,20770.11,22587.49,175500],["2010-05-10",22327.87,22327.87,20770.11,20770.11,103000],["2010-05-11",20510.48,21289.36,19471.98,19471.98,192700],["2010-05-12",19783.53,19783.53,18433.47,18952.73,123700],["2010-05-13",17291.12,18952.73,17291.12,18589.25,49200],["2010-05-14",18952.73,19783.53,18537.32,19731.6,20200],["2010-05-17",19887.38,19887.38,18173.85,19212.35,81500],["2010-05-18",19316.2,19316.2,18225.77,18225.77,10400],["2010-05-19",18952.73,19004.65,17914.22,17914.22,67900],["2010-05-20",18641.17,19212.35,17654.59,19160.43,56500],["2010-05-21",18900.8,18900.8,17291.12,17291.12,31500],["2010-05-24",16875.71,17758.44,16408.39,17654.59,29800],["2010-05-25",17394.97,17654.59,16979.57,16979.57,47500],["2010-05-26",17394.97,18589.25,16200.69,18589.25,202400],["2010-05-27",18173.85,19108.5,18018.07,19056.58,107100],["2010-05-28",19679.68,19679.68,18693.1,19316.2,62500],["2010-05-31",19212.35,19679.68,18693.1,18693.1,39500],["2010-06-01",20250.86,20770.11,19212.35,20718.18,119300],["2010-06-02",20510.48,21289.36,20510.48,21289.36,170800],["2010-06-03",22639.42,22639.42,22327.87,22639.42,114900],["2010-06-04",24145.25,24145.25,23833.7,24145.25,81500],["2010-06-07",23885.63,24352.95,22431.72,22431.72,178900],["2010-06-08",21185.51,21393.21,21185.51,21185.51,195900],["2010-06-09",21289.36,22587.49,20770.11,21289.36,105100],["2010-06-10",21808.62,22068.24,20770.11,20770.11,39300],["2010-06-11",22327.87,22847.12,21133.59,21133.59,20700],["2010-06-14",22068.24,22068.24,20770.11,20873.96,11100],["2010-06-15",20250.86,20770.11,20043.16,20095.08,51100],["2010-06-16",19731.6,21652.84,19731.6,21652.84,94200],["2010-06-17",23054.82,23054.82,21289.36,21548.99,105600],["2010-06-18",21289.36,22639.42,20666.26,20770.11,76400],["2010-06-21",22068.24,22068.24,20354.71,20406.63,92800],["2010-06-22",21393.21,22847.12,20354.71,22431.72,164000],["2010-06-23",22639.42,23677.93,22224.02,23574.07,146700],["2010-06-24",23989.48,24976.06,23366.37,24976.06,143700],["2010-06-25",24924.13,26533.82,24924.13,26533.82,55000],["2010-06-28",28299.28,28299.28,28299.28,28299.28,51600],["2010-06-29",30272.44,30272.44,29857.03,30272.44,174300],["2010-06-30",32245.6,32245.6,30116.66,32245.6,73800],["2010-07-01",33232.18,33803.35,31985.97,33803.35,123100],["2010-07-02",33232.18,33751.43,31985.97,33751.43,110800],["2010-07-05",32453.3,33803.35,32453.3,33491.8,189900],["2010-07-06",32868.7,35153.41,32868.7,35153.41,82700],["2010-07-07",33699.5,34530.31,33699.5,34270.68,72400],["2010-07-08",34062.98,35309.19,31726.34,35309.19,144100],["2010-07-09",32193.67,33647.58,31310.94,31674.42,310800],["2010-07-12",31207.09,33751.43,30635.91,33751.43,152400],["2010-07-13",34997.64,34997.64,34789.93,34997.64,73100],["2010-07-14",37438.12,37438.12,37438.12,37438.12,74800],["2010-07-15",37386.2,38943.96,35309.19,35828.44,87400],["2010-07-16",35309.19,36866.95,34270.68,34322.61,185400],["2010-07-19",34789.93,35309.19,32764.85,32764.85,73700],["2010-07-20",33232.18,36088.07,32453.3,32453.3,224700],["2010-07-21",32816.77,35101.49,31207.09,35101.49,208900],["2010-07-22",36555.39,36555.39,35101.49,36555.39,143600],["2010-07-23",38372.78,38424.7,33907.2,36607.32,140700],["2010-07-26",35309.19,35568.81,32764.85,32764.85,85300],["2010-07-27",31155.17,31414.79,31051.31,31051.31,159100],["2010-07-28",29597.41,30635.91,28922.38,28922.38,74600],["2010-07-29",27676.17,29545.48,27624.25,28818.53,110500],["2010-07-30",28039.65,29805.11,28039.65,29805.11,42300],["2010-08-02",30635.91,31622.49,27572.32,28247.35,28200],["2010-08-03",30376.29,30376.29,28091.57,28558.9,12800],["2010-08-04",27260.77,28818.53,27260.77,27468.47,53000],["2010-08-05",25703.01,27780.02,25703.01,27780.02,65200],["2010-08-06",26378.04,29078.15,26378.04,28558.9,74000],["2010-08-09",27572.32,28403.13,27572.32,28351.2,38400],["2010-08-10",27780.02,28039.65,25858.79,27780.02,153300],["2010-08-11",28558.9,29078.15,27728.1,29078.15,74700],["2010-08-12",29026.23,29026.23,27780.02,28766.6,42900],["2010-08-13",29857.03,30428.21,28974.3,30324.36,41900],["2010-08-16",31155.17,32037.89,31155.17,32037.89,77300],["2010-08-17",31985.97,32037.89,29753.18,29753.18,71000],["2010-08-18",31518.64,31518.64,28558.9,28558.9,22800],["2010-08-19",31155.17,31155.17,28247.35,28299.28,43000],["2010-08-20",29597.41,29805.11,27624.25,27728.1,64300],["2010-08-23",29597.41,30116.66,27001.14,28039.65,44700],["2010-08-24",29441.63,29545.48,27468.47,27468.47,66500],["2010-08-25",28818.53,28818.53,26845.37,26845.37,23100],["2010-08-26",27987.72,28039.65,26222.26,26481.89,62400],["2010-08-27",27468.47,27468.47,24976.06,26066.49,43100],["2010-08-30",26897.29,28299.28,26897.29,27416.55,56500],["2010-08-31",27468.47,27987.72,25547.24,25547.24,51900],["2010-09-01",26378.04,27883.87,26066.49,27883.87,65300],["2010-09-06",29026.23,29026.23,29026.23,29026.23,3400],["2010-09-07",31051.31,31051.31,31051.31,31051.31,52900],["2010-09-08",32972.55,32972.55,30116.66,32712.92,97300],["2010-09-09",33128.33,33128.33,29753.18,29753.18,138300],["2010-09-10",30480.14,32661.0,30480.14,32661.0,143700],["2010-09-13",32557.15,34686.08,32557.15,34686.08,95100],["2010-09-14",35309.19,35828.44,33751.43,34426.46,56400],["2010-09-15",32349.45,36763.09,32245.6,36763.09,100600],["2010-09-16",35049.56,36970.8,35049.56,36970.8,66300],["2010-09-17",36866.95,39151.66,36866.95,39151.66,67200],["2010-09-20",41696.0,41696.0,38943.96,38995.88,76500],["2010-09-21",41072.89,43928.78,39463.21,43876.86,54200],["2010-09-22",44655.74,45642.32,43097.98,45486.54,68600],["2010-09-23",46213.49,47252.0,43097.98,44915.36,63300],["2010-09-24",45953.87,48809.76,45953.87,48030.88,68600],["2010-09-27",46992.37,46992.37,43721.08,43721.08,7400],["2010-09-28",42786.43,42786.43,42786.43,42786.43,108800],["2010-09-29",39826.69,39826.69,39826.69,39826.69,22200],["2010-09-30",37074.65,37074.65,37074.65,37074.65,18300],["2010-10-01",34530.31,38684.33,34530.31,34530.31,76500],["2010-10-04",32609.07,32609.07,32609.07,32609.07,40100],["2010-10-05",30376.29,34841.86,30376.29,30376.29,302300],["2010-10-06",33751.43,33751.43,30583.99,33647.58,127700],["2010-10-07",29701.26,33699.5,29649.33,29649.33,92100],["2010-10-08",28403.13,28403.13,28403.13,28403.13,5700],["2010-10-11",26429.97,26429.97,26429.97,26429.97,2400],["2010-10-12",24612.58,24612.58,24612.58,24612.58,2500],["2010-10-13",22899.05,22899.05,22899.05,22899.05,5000],["2010-10-14",21341.29,21341.29,21341.29,21341.29,2300],["2010-10-15",19887.38,19887.38,19887.38,19887.38,13300],["2010-10-18",18537.32,18537.32,18537.32,18537.32,7800],["2010-10-19",17291.12,17654.59,17291.12,17291.12,226300],["2010-10-20",16096.84,16096.84,16096.84,16096.84,5000],["2010-10-21",15006.4,15577.58,15006.4,15006.4,301400],["2010-10-22",14019.82,15006.4,13967.9,14798.7,152200],["2010-10-25",13344.8,14175.6,13189.02,13812.12,105900],["2010-10-26",14175.6,14383.3,14175.6,14383.3,25600],["2010-10-27",15369.88,15369.88,15162.18,15369.88,190000],["2010-10-28",15681.43,16304.54,14539.08,14798.7,51500],["2010-10-29",14694.85,15110.26,14279.45,14331.38,40800],["2010-11-01",14071.75,14071.75,13604.42,13604.42,45600],["2010-11-02",12981.32,13500.57,12877.47,12877.47,56600],["2010-11-03",12046.66,12981.32,12046.66,12046.66,70100],["2010-11-04",11267.78,12462.07,11267.78,12410.14,89000],["2010-11-05",12462.07,12617.84,12462.07,12617.84,80300],["2010-11-08",13500.57,13500.57,12617.84,12981.32,98700],["2010-11-09",12669.77,12981.32,12462.07,12462.07,45100],["2010-11-10",12358.22,12669.77,12306.29,12462.07,32100],["2010-11-11",11994.74,11994.74,11631.26,11631.26,64700],["2010-11-12",11060.08,11423.56,10956.23,11008.16,53800],["2010-11-15",10229.28,11215.86,10229.28,10229.28,55200],["2010-11-16",9710.03,9969.65,9658.1,9813.88,50700],["2010-11-17",10073.5,10177.35,9761.95,9969.65,71900],["2010-11-18",10385.06,10696.61,10385.06,10696.61,93900],["2010-11-19",11163.93,11163.93,10073.5,10073.5,41200],["2010-11-22",10333.13,10333.13,9813.88,10125.43,39700],["2010-11-23",10333.13,10644.68,10021.58,10385.06,60200],["2010-11-24",9969.65,11112.01,9969.65,11112.01,164800],["2010-11-25",11527.41,11735.11,11527.41,11735.11,17900],["2010-11-26",12513.99,12513.99,12513.99,12513.99,31200],["2010-11-29",13344.8,13344.8,13344.8,13344.8,21300],["2010-11-30",14227.53,14227.53,14227.53,14227.53,1700],["2010-12-01",15214.11,15214.11,14019.82,15214.11,337200],["2010-12-02",15214.11,16252.61,15110.26,16252.61,211800],["2010-12-03",17083.42,17083.42,16875.71,17083.42,130400],["2010-12-06",17654.59,18173.85,16616.09,16616.09,120300],["2010-12-07",16304.54,16616.09,16252.61,16252.61,276600],["2010-12-08",15266.03,15889.13,15162.18,15162.18,113800],["2010-12-09",14279.45,15785.28,14227.53,15525.66,111000],["2010-12-10",15629.51,15733.36,15317.96,15733.36,60300],["2010-12-13",16771.86,16771.86,16719.94,16771.86,97900],["2010-12-14",16616.09,16875.71,15629.51,15629.51,123000],["2010-12-15",15889.13,15941.06,14902.55,14902.55,110900],["2010-12-16",14175.6,14331.38,14071.75,14071.75,95400],["2010-12-17",15110.26,15110.26,14123.67,15110.26,71200],["2010-12-20",15889.13,15889.13,14798.7,14850.63,29300],["2010-12-21",14539.08,15058.33,14227.53,14279.45,43700],["2010-12-22",14746.78,14798.7,13552.5,13552.5,28100],["2010-12-23",14279.45,14279.45,13448.65,13500.57,55200],["2010-12-24",14019.82,14071.75,13864.05,14019.82,36800],["2010-12-27",14746.78,14746.78,14019.82,14175.6,34300],["2010-12-28",14539.08,15266.03,14331.38,15162.18,100800],["2010-12-29",15006.4,15577.58,13915.97,14019.82,31100],["2010-12-30",13915.97,14383.3,13604.42,13915.97,14900],["2010-12-31",14383.3,14383.3,14019.82,14383.3,39500],["2011-01-04",14798.7,14798.7,14227.53,14279.45,13500],["2011-01-05",14539.08,14539.08,13915.97,13915.97,11500],["2011-01-06",14435.23,14435.23,13760.2,14019.82,11300],["2011-01-07",14227.53,14279.45,13656.35,14279.45,9800],["2011-01-10",14227.53,14227.53,13656.35,13708.27,16700],["2011-01-11",13760.2,13760.2,12981.32,12981.32,31900],["2011-01-12",13085.17,13344.8,12721.69,13085.17,12400],["2011-01-13",13240.95,13448.65,12877.47,13189.02,20000],["2011-01-14",13967.9,13967.9,13292.87,13292.87,6100],["2011-01-17",13967.9,13967.9,13656.35,13656.35,9100],["2011-01-18",13500.57,13500.57,13033.24,13033.24,14400],["2011-01-19",13500.57,13500.57,12981.32,12981.32,5000],["2011-01-20",13448.65,13604.42,13240.95,13292.87,10700],["2011-01-21",14019.82,14019.82,12981.32,13396.72,5800],["2011-01-24",13396.72,13396.72,12410.14,12410.14,18900],["2011-01-25",12981.32,12981.32,11890.89,12202.44,3200],["2011-01-26",12669.77,12721.69,12358.22,12358.22,5700],["2011-01-27",12981.32,12981.32,12358.22,12358.22,4500],["2011-01-28",12877.47,13240.95,12669.77,13240.95,33500],["2011-02-08",13967.9,13967.9,13085.17,13656.35,18900],["2011-02-09",13656.35,14123.67,13656.35,13708.27,42800],["2011-02-10",13708.27,13812.12,12877.47,13344.8,44400],["2011-02-11",14277.5,14277.5,14134.0,14277.5,68900],["2011-02-14",15066.7,15210.2,13560.03,13703.53,48600],["2011-02-15",13847.02,14420.99,13775.27,14277.5,11400],["2011-02-16",14205.75,14205.75,13631.78,13775.27,4500],["2011-02-17",13918.77,13918.77,13057.81,13057.81,13500],["2011-02-18",13057.81,13057.81,12196.86,12196.86,32900],["2011-02-21",11622.89,11622.89,11551.14,11551.14,20600],["2011-02-22",10761.93,10905.42,10761.93,10761.93,40500],["2011-02-23",10761.93,11120.66,10474.95,10905.42,59700],["2011-02-24",10474.95,10474.95,10187.96,10187.96,34100],["2011-02-25",10474.95,10833.68,10474.95,10833.68,34200],["2011-02-28",11335.9,11479.39,10761.93,11407.65,49300],["2011-03-01",11407.65,11479.39,11120.66,11479.39,23100],["2011-03-02",11335.9,11335.9,10546.69,10546.69,33400],["2011-03-03",10116.22,10977.17,10116.22,10977.17,59500],["2011-03-04",11048.92,11120.66,10761.93,10977.17,34000],["2011-03-07",11120.66,11120.66,10546.69,10546.69,17700],["2011-03-08",11335.9,11335.9,10618.44,10618.44,25900],["2011-03-09",11120.66,11335.9,10618.44,10833.68,18700],["2011-03-10",10761.93,11909.87,10761.93,11909.87,69700],["2011-03-11",12196.86,12340.35,11551.14,11622.89,38800],["2011-03-14",11335.9,11335.9,11264.16,11264.16,14400],["2011-03-15",10546.69,10761.93,10546.69,10546.69,35500],["2011-03-16",9829.23,10546.69,9829.23,10116.22,47600],["2011-03-17",10331.45,10618.44,10259.71,10546.69,27100],["2011-03-18",10833.68,10905.42,10618.44,10833.68,51700],["2011-03-21",10905.42,11335.9,10331.45,10403.2,16100],["2011-03-22",10403.2,10690.19,10044.47,10259.71,31300],["2011-03-23",10403.2,10690.19,10331.45,10546.69,14700],["2011-03-24",10044.47,10546.69,10044.47,10187.96,31100],["2011-03-25",10044.47,10187.96,9900.98,10116.22,22400],["2011-03-28",10044.47,10044.47,9757.49,9900.98,32100],["2011-03-29",9757.49,9900.98,9613.99,9685.74,16500],["2011-03-30",9470.5,9542.25,9255.26,9398.75,44200],["2011-03-31",8681.29,9972.72,8681.29,9900.98,127000],["2011-04-01",10474.95,10618.44,10474.95,10618.44,83500],["2011-04-04",10761.93,10833.68,10116.22,10331.45,39800],["2011-04-05",9972.72,10474.95,9900.98,9972.72,19000],["2011-04-06",10116.22,10116.22,9829.23,9972.72,24400],["2011-04-07",10044.47,10331.45,9972.72,10187.96,41600],["2011-04-08",10259.71,10259.71,9829.23,10044.47,18400],["2011-04-13",9972.72,10044.47,9327.01,9685.74,42800],["2011-04-14",9470.5,9470.5,9255.26,9327.01,12500],["2011-04-15",9111.77,9111.77,8753.04,8753.04,24400],["2011-04-18",8609.55,8609.55,8394.31,8394.31,26900],["2011-04-19",8394.31,8466.05,8322.56,8322.56,30500],["2011-04-20",8322.56,8394.31,7820.34,7892.08,34000],["2011-04-21",7892.08,7892.08,7676.84,7748.59,55800],["2011-04-22",8035.58,8035.58,7246.37,7246.37,18300],["2011-04-25",7748.59,7820.34,7748.59,7820.34,48800],["2011-04-26",7892.08,7892.08,7318.11,7461.61,33000],["2011-04-27",7461.61,7533.35,7174.62,7318.11,8800],["2011-04-28",7676.84,7820.34,7461.61,7820.34,24800],["2011-04-29",7820.34,8250.81,7820.34,8179.07,31900],["2011-05-04",8415.0,8415.0,8179.07,8179.07,7000],["2011-05-05",8493.65,8493.65,7943.13,8021.78,5700],["2011-05-06",8021.78,8336.36,7943.13,8336.36,7100],["2011-05-09",8650.94,8729.58,8257.71,8415.0,7100],["2011-05-10",8493.65,8493.65,8021.78,8100.42,27300],["2011-05-11",7864.49,8100.42,7864.49,8100.42,2800],["2011-05-12",7707.2,7864.49,7628.55,7628.55,14800],["2011-05-13",7943.13,7943.13,7628.55,7628.55,6700],["2011-05-16",7864.49,7864.49,7471.26,7707.2,6700],["2011-05-17",7628.55,7628.55,7156.68,7235.33,12600],["2011-05-18",7313.97,7313.97,6920.75,7313.97,17000],["2011-05-19",6920.75,7235.33,6920.75,7235.33,1500],["2011-05-20",6920.75,6920.75,6527.53,6763.46,42600],["2011-05-23",6370.24,6448.88,6291.59,6291.59,31100],["2011-05-24",5977.01,5977.01,5898.37,5898.37,24500],["2011-05-25",5505.14,5505.14,5505.14,5505.14,9100],["2011-05-26",5190.56,5819.72,5190.56,5426.5,124300],["2011-05-27",5583.79,5583.79,5505.14,5583.79,34000],["2011-05-30",5898.37,5898.37,5269.21,5269.21,66400],["2011-05-31",5662.43,5662.43,5426.5,5505.14,24300],["2011-06-01",5505.14,5819.72,5505.14,5819.72,33500],["2011-06-02",6134.3,6134.3,6134.3,6134.3,18300],["2011-06-03",6527.53,6527.53,6134.3,6212.95,101900],["2011-06-06",6448.88,6448.88,6055.66,6291.59,27200],["2011-06-07",6448.88,6606.17,6448.88,6606.17,25200],["2011-06-08",6606.17,6606.17,6212.95,6212.95,35400],["2011-06-09",6212.95,6448.88,6134.3,6448.88,20400],["2011-06-10",6606.17,6763.46,6606.17,6763.46,66800],["2011-06-13",6999.4,7235.33,6999.4,7235.33,43200],["2011-06-14",7628.55,7628.55,7156.68,7235.33,82400],["2011-06-15",7392.62,7392.62,7078.04,7078.04,19600],["2011-06-16",6606.17,6920.75,6606.17,6606.17,65800],["2011-06-17",6370.24,6370.24,6291.59,6291.59,36100],["2011-06-20",6212.95,6212.95,5898.37,6055.66,10700],["2011-06-21",6134.3,6448.88,6055.66,6291.59,15500],["2011-06-22",6527.53,6527.53,6055.66,6134.3,10300],["2011-06-23",5977.01,5977.01,5898.37,5977.01,7700],["2011-06-24",5898.37,6212.95,5898.37,5977.01,9200],["2011-06-27",5977.01,6134.3,5898.37,5898.37,8600],["2011-06-28",5898.37,5898.37,5741.08,5741.08,6500],["2011-06-29",5741.08,5898.37,5741.08,5898.37,4300],["2011-06-30",5898.37,5898.37,5662.43,5741.08,8500],["2011-07-01",5505.14,5583.79,5505.14,5505.14,7800],["2011-07-04",5269.21,5741.08,5269.21,5741.08,700],["2011-07-05",5898.37,5898.37,5898.37,5898.37,13900],["2011-07-06",5898.37,5898.37,5741.08,5741.08,12200],["2011-07-07",5741.08,5741.08,5662.43,5741.08,7700],["2011-07-08",5741.08,5741.08,5347.85,5347.85,40800],["2011-07-11",5190.56,5583.79,5190.56,5426.5,28100],["2011-07-12",5111.92,5505.14,5111.92,5505.14,23700],["2011-07-13",5426.5,5505.14,5347.85,5347.85,9900],["2011-07-14",5269.21,5347.85,5190.56,5190.56,13300],["2011-07-15",5269.21,5269.21,5269.21,5269.21,6400],["2011-07-18",5111.92,5190.56,5111.92,5190.56,10300],["2011-07-19",4875.98,5190.56,4875.98,5111.92,14600],["2011-07-20",5111.92,5269.21,5033.27,5190.56,8500],["2011-07-21",5190.56,5426.5,5190.56,5426.5,35100],["2011-07-22",5347.85,5505.14,5269.21,5505.14,28600],["2011-07-25",5269.21,5347.85,5111.92,5111.92,43300],["2011-07-26",5190.56,5190.56,5111.92,5190.56,40200],["2011-07-27",5269.21,5269.21,5269.21,5269.21,2100],["2011-07-28",5269.21,5426.5,5111.92,5111.92,5700],["2011-07-29",4954.63,5111.92,4954.63,5033.27,6200],["2011-08-01",5033.27,5033.27,4875.98,5033.27,8100],["2011-08-02",4875.98,4875.98,4718.69,4797.34,37100],["2011-08-03",4640.05,4640.05,4482.76,4640.05,14800],["2011-08-04",4718.69,4718.69,4718.69,4718.69,11500],["2011-08-05",4954.63,5033.27,4954.63,5033.27,38100],["2011-08-08",5111.92,5111.92,5033.27,5033.27,29900],["2011-08-09",4797.34,4797.34,4797.34,4797.34,30900],["2011-08-10",5111.92,5111.92,5111.92,5111.92,30000],["2011-08-11",4797.34,5111.92,4797.34,4875.98,28700],["2011-08-12",5033.27,5033.27,5033.27,5033.27,45000],["2011-08-15",5269.21,5269.21,4954.63,4954.63,2500],["2011-08-16",5190.56,5190.56,5033.27,5111.92,9100],["2011-08-17",5269.21,5269.21,5111.92,5111.92,29300],["2011-08-18",5505.14,5505.14,5111.92,5111.92,15000],["2011-08-19",5269.21,5269.21,4954.63,5033.27,14500],["2011-08-22",5033.27,5347.85,5033.27,5347.85,44400],["2011-08-23",5269.21,5426.5,5190.56,5269.21,40000],["2011-08-24",5347.85,5347.85,4954.63,4954.63,16500],["2011-08-25",5111.92,5269.21,5033.27,5269.21,12500],["2011-08-26",5190.56,5190.56,4954.63,5033.27,4800],["2011-08-29",5111.92,5347.85,5111.92,5347.85,12000],["2011-08-30",5583.79,5583.79,5347.85,5426.5,36400],["2011-08-31",5505.14,5662.43,5347.85,5583.79,27400],["2011-09-01",5583.79,5819.72,5583.79,5819.72,31000],["2011-09-05",5819.72,5898.37,5426.5,5426.5,18800],["2011-09-06",5583.79,5662.43,5269.21,5426.5,21900],["2011-09-07",5662.43,5741.08,5583.79,5741.08,19500],["2011-09-08",6134.3,6134.3,5977.01,5977.01,56300],["2011-09-09",5898.37,6527.53,5819.72,6527.53,82700],["2011-09-12",6763.46,6763.46,6763.46,6763.46,3700],["2011-09-13",7235.33,7235.33,7235.33,7235.33,1100],["2011-09-14",7707.2,7707.2,7628.55,7707.2,209500],["2011-09-15",7313.97,8179.07,7313.97,8179.07,135600],["2011-09-16",8415.0,8415.0,7864.49,8415.0,140900],["2011-09-19",8415.0,8886.87,7943.13,8650.94,37700],["2011-09-20",8650.94,8650.94,8100.42,8100.42,41500],["2011-09-21",7707.2,8257.71,7707.2,7707.2,127000],["2011-09-22",7235.33,7628.55,7235.33,7313.97,148500],["2011-09-23",7313.97,7785.84,7078.04,7785.84,59600],["2011-09-26",7943.13,7943.13,7392.62,7392.62,31900],["2011-09-27",7549.91,7707.2,7156.68,7235.33,31100],["2011-09-28",7549.91,7549.91,7078.04,7235.33,18200],["2011-09-29",6999.4,7156.68,6842.11,6920.75,47500],["2011-09-30",7235.33,7235.33,6448.88,6448.88,34700],["2011-10-03",6448.88,6684.82,6055.66,6055.66,36800],["2011-10-04",6291.59,6370.24,5819.72,6134.3,50900],["2011-10-05",6212.95,6370.24,5977.01,6291.59,41700],["2011-10-06",6370.24,6527.53,6370.24,6527.53,34600],["2011-10-07",6606.17,6606.17,6291.59,6291.59,28600],["2011-10-10",6370.24,6370.24,6134.3,6134.3,9800],["2011-10-11",6291.59,6291.59,6212.95,6212.95,14500],["2011-10-12",5898.37,5898.37,5819.72,5819.72,63300],["2011-10-13",5505.14,5819.72,5426.5,5583.79,28500],["2011-10-14",5741.08,5819.72,5741.08,5819.72,7700],["2011-10-17",5741.08,5741.08,5347.85,5347.85,3400],["2011-10-18",5347.85,5347.85,5347.85,5347.85,4400],["2011-10-19",5426.5,5583.79,5269.21,5583.79,13300],["2011-10-20",5583.79,5819.72,5583.79,5741.08,25300],["2011-10-21",5819.72,6134.3,5819.72,6134.3,18400],["2011-10-24",6291.59,6291.59,5898.37,5898.37,16600],["2011-10-25",6291.59,6291.59,5662.43,5662.43,19100],["2011-10-26",5347.85,5741.08,5347.85,5662.43,10200],["2011-10-27",5741.08,5819.72,5583.79,5662.43,18900],["2011-10-28",5977.01,6134.3,5977.01,6134.3,17600],["2011-10-31",6527.53,6527.53,6291.59,6370.24,47900],["2011-11-01",6527.53,6527.53,6134.3,6134.3,15400],["2011-11-02",5819.72,5977.01,5741.08,5741.08,47600],["2011-11-03",5662.43,5819.72,5583.79,5583.79,22100],["2011-11-04",5583.79,5662.43,5505.14,5662.43,15700],["2011-11-07",5505.14,5505.14,5505.14,5505.14,11100],["2011-11-08",5505.14,5583.79,5505.14,5505.14,10000],["2011-11-09",5819.72,5819.72,5505.14,5583.79,7500],["2011-11-10",5505.14,5505.14,5347.85,5347.85,24400],["2011-11-11",5583.79,5583.79,5347.85,5347.85,5100],["2011-11-14",5347.85,5347.85,5111.92,5269.21,9100],["2011-11-15",5190.56,5426.5,5190.56,5347.85,3700],["2011-11-16",5347.85,5583.79,5347.85,5583.79,10900],["2011-11-17",5426.5,5426.5,5111.92,5111.92,8200],["2011-11-18",4954.63,5033.27,4875.98,4875.98,31500],["2011-11-21",4718.69,4797.34,4640.05,4640.05,8200],["2011-11-22",4718.69,4718.69,4404.11,4404.11,28500],["2011-11-23",4640.05,4718.69,4561.4,4718.69,9500],["2011-11-24",4797.34,4954.63,4718.69,4718.69,17400],["2011-11-25",4718.69,4797.34,4640.05,4797.34,8400],["2011-11-28",4875.98,5033.27,4875.98,5033.27,14700],["2011-11-29",4875.98,4875.98,4797.34,4875.98,4100],["2011-11-30",4954.63,4954.63,4797.34,4797.34,2300],["2011-12-01",5190.56,5190.56,4640.05,4718.69,1700],["2011-12-02",4875.98,4954.63,4797.34,4875.98,4700],["2011-12-05",5033.27,5190.56,5033.27,5190.56,1800],["2011-12-06",5505.14,5505.14,5269.21,5347.85,19000],["2011-12-07",5190.56,5269.21,5111.92,5111.92,19400],["2011-12-08",4797.34,5033.27,4797.34,4875.98,9500],["2011-12-09",4875.98,4875.98,4797.34,4797.34,500],["2011-12-12",4718.69,4797.34,4561.4,4561.4,13900],["2011-12-13",4404.11,4640.05,4404.11,4640.05,7400],["2011-12-14",4404.11,4561.4,4325.47,4404.11,18400],["2011-12-15",4246.82,4325.47,4168.18,4325.47,15300],["2011-12-16",4325.47,4404.11,4325.47,4404.11,3500],["2011-12-19",4482.76,4482.76,4404.11,4482.76,1900],["2011-12-20",4325.47,4404.11,4246.82,4246.82,16200],["2011-12-21",4325.47,4325.47,4325.47,4325.47,500],["2011-12-22",4246.82,4246.82,4168.18,4168.18,17200],["2011-12-23",4089.53,4246.82,4089.53,4246.82,14300],["2011-12-26",4010.89,4089.53,3932.24,3932.24,17300],["2011-12-27",3774.95,3774.95,3774.95,3774.95,13800],["2011-12-28",3539.02,4010.89,3539.02,4010.89,19000],["2011-12-29",4168.18,4168.18,3932.24,4168.18,22300],["2011-12-30",4089.53,4325.47,4089.53,4325.47,27000],["2012-01-03",4482.76,4482.76,4089.53,4089.53,7700],["2012-01-04",4325.47,4325.47,4246.82,4246.82,7000],["2012-01-05",4325.47,4325.47,4325.47,4325.47,5700],["2012-01-06",4325.47,4325.47,4168.18,4168.18,4200],["2012-01-09",4246.82,4246.82,4168.18,4168.18,3200],["2012-01-10",4404.11,4482.76,4246.82,4246.82,3000],["2012-01-11",4325.47,4325.47,4246.82,4246.82,2700],["2012-01-12",4325.47,4325.47,4246.82,4246.82,1900],["2012-01-13",4246.82,4325.47,4168.18,4168.18,8100],["2012-01-16",4246.82,4325.47,4168.18,4325.47,8200],["2012-01-17",4246.82,4246.82,4089.53,4089.53,3300],["2012-01-18",4325.47,4325.47,4325.47,4325.47,200],["2012-01-19",4482.76,4561.4,4089.53,4561.4,8300],["2012-01-20",4404.11,4561.4,4404.11,4561.4,2500],["2012-01-30",4640.05,4640.05,4640.05,4640.05,700],["2012-01-31",4797.34,4954.63,4640.05,4640.05,8300],["2012-02-01",4561.4,4718.69,4561.4,4561.4,5000],["2012-02-02",4640.05,4875.98,4640.05,4875.98,106380],["2012-02-03",5190.56,5190.56,4718.69,4718.69,7000],["2012-02-06",4640.05,4640.05,4640.05,4640.05,8500],["2012-02-07",4325.47,4561.4,4325.47,4325.47,11900],["2012-02-08",4404.11,4482.76,4325.47,4482.76,8200],["2012-02-09",4325.47,4561.4,4325.47,4404.11,3700],["2012-02-10",4404.11,4404.11,4246.82,4246.82,6000],["2012-02-13",4010.89,4246.82,4010.89,4010.89,7800],["2012-02-14",4010.89,4089.53,3853.6,4089.53,7000],["2012-02-15",3932.24,4010.89,3774.95,3774.95,3300],["2012-02-16",3774.95,3932.24,3774.95,3932.24,9900],["2012-02-17",3774.95,4089.53,3774.95,4089.53,4200],["2012-02-20",4246.82,4246.82,4246.82,4246.82,15400],["2012-02-21",4482.76,4482.76,4325.47,4325.47,7900],["2012-02-22",4404.11,4561.4,4404.11,4482.76,10300],["2012-02-23",4482.76,4718.69,4325.47,4718.69,73200],["2012-02-24",4875.98,4875.98,4797.34,4875.98,51700],["2012-02-27",5111.92,5190.56,4875.98,5190.56,44400],["2012-02-28",5111.92,5190.56,4797.34,4797.34,24700],["2012-02-29",4954.63,4954.63,4718.69,4718.69,22500],["2012-03-01",4482.76,4640.05,4404.11,4640.05,29500],["2012-03-02",4561.4,4718.69,4246.82,4718.69,49200],["2012-03-05",4954.63,4954.63,4797.34,4954.63,17800],["2012-03-06",5269.21,5269.21,4954.63,5269.21,80000],["2012-03-07",5505.14,5505.14,5111.92,5505.14,46100],["2012-03-08",5269.21,5426.5,5111.92,5111.92,48700],["2012-03-09",5347.85,5505.14,4875.98,5269.21,16100],["2012-03-12",4718.69,4718.69,4640.05,4640.05,44700],["2012-03-13",4718.69,4875.98,4640.05,4718.69,18500],["2012-03-14",4954.63,4954.63,4561.4,4561.4,34600],["2012-03-15",4718.69,5033.27,4718.69,4954.63,36400],["2012-03-16",5111.92,5111.92,4875.98,5033.27,41300],["2012-03-19",4954.63,5269.21,4954.63,5269.21,89100],["2012-03-20",5505.14,5583.79,5347.85,5583.79,66200],["2012-03-21",5741.08,5819.72,5741.08,5819.72,43900],["2012-03-22",6134.3,6134.3,5819.72,5977.01,52700],["2012-03-23",5977.01,6055.66,5583.79,5662.43,89000],["2012-03-26",5662.43,6055.66,5662.43,6055.66,69600],["2012-03-27",5819.72,6055.66,5662.43,5662.43,72500],["2012-03-28",5269.21,5898.37,5269.21,5819.72,40400],["2012-03-29",5426.5,5819.72,5426.5,5819.72,33600],["2012-03-30",5347.85,5583.79,5347.85,5347.85,28600],["2012-04-03",5269.21,5505.14,5269.21,5505.14,19700],["2012-04-04",5426.5,5426.5,5190.56,5190.56,16200],["2012-04-05",4875.98,5505.14,4875.98,5505.14,31000],["2012-04-06",5269.21,5426.5,5190.56,5190.56,29100],["2012-04-09",5583.79,5583.79,5426.5,5583.79,23500],["2012-04-10",5347.85,5505.14,5347.85,5347.85,7300],["2012-04-11",5505.14,5662.43,5426.5,5505.14,42220],["2012-04-12",5505.14,5662.43,5505.14,5662.43,23920],["2012-04-13",5583.79,5583.79,5269.21,5505.14,46900],["2012-04-16",5505.14,5583.79,5347.85,5583.79,26600],["2012-04-17",5347.85,5741.08,5269.21,5505.14,72000],["2012-04-18",5269.21,5505.14,5269.21,5347.85,40600],["2012-04-19",5426.5,5426.5,5111.92,5111.92,17900],["2012-04-20",5190.56,5190.56,5033.27,5111.92,18800],["2012-04-23",5190.56,5190.56,5033.27,5111.92,7100],["2012-04-24",4954.63,5190.56,4875.98,5033.27,26900],["2012-04-25",5190.56,5347.85,5190.56,5269.21,19100],["2012-04-26",5269.21,5347.85,5190.56,5347.85,20400],["2012-04-27",5269.21,5583.79,5269.21,5583.79,56800],["2012-05-02",5898.37,5898.37,5898.37,5898.37,86300],["2012-05-03",6291.59,6291.59,5662.43,6055.66,48800],["2012-05-04",5741.08,6134.3,5741.08,6055.66,13100],["2012-05-07",5977.01,6448.88,5977.01,6448.88,60180],["2012-05-08",6606.17,6763.46,6212.95,6212.95,56300],["2012-05-09",6055.66,6212.95,5977.01,6055.66,25200],["2012-05-10",5898.37,6055.66,5741.08,6055.66,57200],["2012-05-11",6055.66,6448.88,5741.08,6370.24,199500],["2012-05-14",6842.11,6842.11,6527.53,6842.11,132300],["2012-05-15",6684.82,7313.97,6370.24,6606.17,51200],["2012-05-16",6606.17,6606.17,6212.95,6448.88,44200],["2012-05-17",6291.59,6291.59,5898.37,5898.37,40800],["2012-05-18",5505.14,5819.72,5505.14,5505.14,25300],["2012-05-21",5505.14,5819.72,5190.56,5741.08,100400],["2012-05-22",5505.14,5583.79,5347.85,5583.79,20000],["2012-05-23",5347.85,5347.85,5269.21,5269.21,18400],["2012-05-24",5269.21,5426.5,4954.63,5033.27,21100],["2012-05-25",5347.85,5347.85,5111.92,5347.85,31800],["2012-05-28",5347.85,5505.14,5190.56,5426.5,13500],["2012-05-29",5190.56,5347.85,5111.92,5190.56,14600],["2012-05-30",5190.56,5347.85,4875.98,5269.21,16000],["2012-05-31",5111.92,5190.56,4954.63,5111.92,18400],["2012-06-01",5347.85,5347.85,4954.63,5111.92,3760],["2012-06-04",5426.5,5426.5,4797.34,4875.98,26300],["2012-06-05",5033.27,5190.56,4954.63,5190.56,2600],["2012-06-06",5033.27,5347.85,5033.27,5347.85,13000],["2012-06-07",5583.79,5583.79,5269.21,5583.79,7700],["2012-06-08",5269.21,5741.08,5269.21,5269.21,17100],["2012-06-11",5033.27,5347.85,4954.63,5269.21,24600],["2012-06-12",5190.56,5190.56,4954.63,4954.63,15400],["2012-06-13",4954.63,5033.27,4797.34,5033.27,7200],["2012-06-14",4954.63,5190.56,4954.63,5190.56,1700],["2012-06-15",5033.27,5111.92,5033.27,5111.92,12400],["2012-06-18",5033.27,5269.21,4954.63,5111.92,4400],["2012-06-19",4954.63,4954.63,4875.98,4954.63,5900],["2012-06-20",4797.34,5033.27,4797.34,5033.27,2900],["2012-06-21",5033.27,5033.27,4875.98,4875.98,3000],["2012-06-22",5033.27,5033.27,4797.34,4797.34,7200],["2012-06-25",5033.27,5033.27,4875.98,4875.98,200],["2012-06-26",5190.56,5190.56,4640.05,4797.34,1500],["2012-06-27",5111.92,5111.92,4718.69,5033.27,4080],["2012-06-28",4718.69,4954.63,4718.69,4954.63,7100],["2012-06-29",4718.69,4954.63,4718.69,4954.63,5800],["2012-07-02",4954.63,5111.92,4640.05,5111.92,1940],["2012-07-03",4718.69,4875.98,4718.69,4875.98,3900],["2012-07-04",4404.11,4718.69,4404.11,4404.11,4100],["2012-07-05",4325.47,4561.4,4246.82,4561.4,5400],["2012-07-06",4640.05,4718.69,4640.05,4718.69,960],["2012-07-09",4404.11,4640.05,4404.11,4482.76,1400],["2012-07-10",4640.05,4640.05,4640.05,4640.05,100],["2012-07-11",4482.76,4561.4,4482.76,4561.4,5400],["2012-07-12",4325.47,4482.76,4246.82,4482.76,5300],["2012-07-13",4246.82,4718.69,4246.82,4718.69,3200],["2012-07-16",4718.69,4718.69,4718.69,4718.69,100],["2012-07-17",4404.11,4718.69,4404.11,4718.69,1900],["2012-07-18",4640.05,4640.05,4561.4,4640.05,6100],["2012-07-19",4561.4,4954.63,4482.76,4954.63,12600],["2012-07-20",4875.98,4875.98,4718.69,4718.69,12900],["2012-07-23",5033.27,5033.27,4561.4,4561.4,1400],["2012-07-24",4246.82,4325.47,4246.82,4325.47,18600],["2012-07-25",4325.47,4325.47,4325.47,4325.47,1000],["2012-07-26",4561.4,4561.4,4561.4,4561.4,100],["2012-07-27",4561.4,4561.4,4561.4,4561.4,0],["2012-07-30",4325.47,4404.11,4325.47,4404.11,5100],["2012-07-31",4325.47,4482.76,4325.47,4482.76,5200],["2012-08-01",4718.69,4718.69,4718.69,4718.69,100],["2012-08-02",4875.98,4875.98,4561.4,4640.05,1100],["2012-08-03",4561.4,4561.4,4561.4,4561.4,2000],["2012-08-06",4875.98,4875.98,4561.4,4561.4,1300],["2012-08-07",4875.98,4875.98,4246.82,4482.76,5300],["2012-08-08",4718.69,4718.69,4325.47,4482.76,800],["2012-08-09",4325.47,4404.11,4246.82,4246.82,24700],["2012-08-10",4404.11,4404.11,4404.11,4404.11,100],["2012-08-13",4168.18,4325.47,4168.18,4325.47,2300],["2012-08-14",4325.47,4325.47,4168.18,4168.18,2700],["2012-08-15",4246.82,4246.82,4010.89,4010.89,1100],["2012-08-16",4010.89,4010.89,4010.89,4010.89,10400],["2012-08-17",4246.82,4246.82,4246.82,4246.82,800],["2012-08-20",4325.47,4325.47,4010.89,4089.53,5700],["2012-08-21",4325.47,4325.47,3853.6,3853.6,1400],["2012-08-22",3617.66,3853.6,3617.66,3853.6,6900],["2012-08-23",3617.66,3617.66,3617.66,3617.66,11000],["2012-08-24",3381.73,3774.95,3381.73,3539.02,12500],["2012-08-27",3539.02,3539.02,3381.73,3381.73,18120],["2012-08-28",3224.44,3617.66,3145.8,3617.66,9700],["2012-08-29",3303.09,3460.38,3303.09,3460.38,6500],["2012-08-30",3539.02,3539.02,3539.02,3539.02,2000],["2012-08-31",3539.02,3774.95,3460.38,3774.95,7200],["2012-09-04",3774.95,3774.95,3774.95,3774.95,1460],["2012-09-05",3539.02,3774.95,3539.02,3774.95,25600],["2012-09-06",3539.02,3539.02,3539.02,3539.02,26800],["2012-09-07",3460.38,3460.38,3381.73,3381.73,10200],["2012-09-10",3145.8,3224.44,3145.8,3145.8,28200],["2012-09-11",3145.8,3145.8,3067.15,3067.15,15600],["2012-09-12",3067.15,3067.15,3067.15,3067.15,100],["2012-09-13",2988.51,2988.51,2988.51,2988.51,7200],["2012-09-14",3145.8,3145.8,3145.8,3145.8,200],["2012-09-17",3067.15,3303.09,3067.15,3303.09,2840],["2012-09-18",3303.09,3303.09,3224.44,3303.09,3300],["2012-09-19",3303.09,3460.38,3224.44,3224.44,17100],["2012-09-20",3067.15,3381.73,3067.15,3381.73,500],["2012-09-21",3460.38,3617.66,3460.38,3460.38,3200],["2012-09-24",3224.44,3460.38,3224.44,3460.38,3600],["2012-09-25",3224.44,3539.02,3224.44,3460.38,5400],["2012-09-26",3460.38,3617.66,3381.73,3617.66,2600],["2012-09-27",3381.73,3696.31,3381.73,3696.31,2820],["2012-09-28",3381.73,3617.66,3303.09,3303.09,2000],["2012-10-01",3303.09,3460.38,3303.09,3460.38,200],["2012-10-02",3460.38,3460.38,3460.38,3460.38,200],["2012-10-03",3617.66,3617.66,3224.44,3224.44,200],["2012-10-04",3381.73,3381.73,3381.73,3381.73,100],["2012-10-05",3145.8,3460.38,3145.8,3460.38,200],["2012-10-08",3460.38,3460.38,3460.38,3460.38,0],["2012-10-09",3617.66,3617.66,3303.09,3303.09,3000],["2012-10-10",3224.44,3381.73,3224.44,3381.73,700],["2012-10-11",3539.02,3539.02,3539.02,3539.02,100],["2012-10-12",3381.73,3617.66,3381.73,3617.66,1600],["2012-10-15",3853.6,3853.6,3853.6,3853.6,100],["2012-10-16",3932.24,3932.24,3932.24,3932.24,100],["2012-10-17",3696.31,3696.31,3696.31,3696.31,2500],["2012-10-18",3932.24,3932.24,3460.38,3460.38,3100],["2012-10-19",3617.66,3617.66,3617.66,3617.66,100],["2012-10-22",3617.66,3617.66,3617.66,3617.66,0],["2012-10-23",3617.66,3617.66,3617.66,3617.66,0],["2012-10-24",3617.66,3617.66,3539.02,3539.02,200],["2012-10-25",3539.02,3539.02,3539.02,3539.02,0],["2012-10-26",3539.02,3539.02,3539.02,3539.02,100],["2012-10-29",3539.02,3539.02,3539.02,3539.02,0],["2012-10-30",3539.02,3539.02,3539.02,3539.02,0],["2012-10-31",3539.02,3539.02,3539.02,3539.02,0],["2012-11-01",3539.02,3539.02,3539.02,3539.02,0],["2012-11-02",3696.31,3696.31,3696.31,3696.31,100],["2012-11-05",3696.31,3696.31,3696.31,3696.31,0],["2012-11-06",3696.31,3696.31,3696.31,3696.31,0],["2012-11-07",3696.31,3696.31,3696.31,3696.31,0],["2012-11-08",3696.31,3696.31,3696.31,3696.31,0],["2012-11-09",3460.38,3460.38,3460.38,3460.38,12300],["2012-11-12",3303.09,3303.09,3224.44,3224.44,6500],["2012-11-13",3224.44,3381.73,3224.44,3381.73,8700],["2012-11-14",3460.38,3617.66,3460.38,3617.66,6900],["2012-11-15",3696.31,3696.31,3539.02,3539.02,1100],["2012-11-16",3617.66,3617.66,3617.66,3617.66,100],["2012-11-19",3617.66,3617.66,3617.66,3617.66,0],["2012-11-20",3617.66,3696.31,3617.66,3696.31,8800],["2012-11-21",3774.95,3774.95,3774.95,3774.95,19000],["2012-11-22",3853.6,3853.6,3774.95,3774.95,18100],["2012-11-23",3539.02,3539.02,3539.02,3539.02,10300],["2012-11-26",3539.02,3539.02,3539.02,3539.02,0],["2012-11-27",3539.02,3539.02,3539.02,3539.02,100],["2012-11-28",3539.02,3539.02,3539.02,3539.02,0],["2012-11-29",3539.02,3539.02,3539.02,3539.02,14900],["2012-11-30",3539.02,3539.02,3539.02,3539.02,0],["2012-12-03",3539.02,3539.02,3539.02,3539.02,0],["2012-12-04",3539.02,3539.02,3539.02,3539.02,0],["2012-12-05",3539.02,3539.02,3539.02,3539.02,1500],["2012-12-06",3539.02,3539.02,3539.02,3539.02,4400],["2012-12-07",3617.66,3696.31,3303.09,3696.31,5200],["2012-12-10",3460.38,3617.66,3460.38,3617.66,3800],["2012-12-11",3539.02,3539.02,3460.38,3460.38,1840],["2012-12-12",3460.38,3460.38,3460.38,3460.38,0],["2012-12-13",3381.73,3381.73,3381.73,3381.73,600],["2012-12-14",3539.02,3539.02,3539.02,3539.02,400],["2012-12-17",3539.02,3539.02,3539.02,3539.02,0],["2012-12-18",3460.38,3696.31,3381.73,3696.31,1900],["2012-12-19",3696.31,3696.31,3696.31,3696.31,0],["2012-12-20",3696.31,3696.31,3460.38,3460.38,2100],["2012-12-21",3460.38,3460.38,3460.38,3460.38,0],["2012-12-24",3539.02,3539.02,3539.02,3539.02,1000],["2012-12-25",3539.02,3539.02,3303.09,3303.09,3900],["2012-12-26",3460.38,3460.38,3460.38,3460.38,2400],["2012-12-27",3381.73,3617.66,3381.73,3617.66,5100],["2012-12-28",3774.95,3774.95,3460.38,3617.66,1400],["2013-01-02",3696.31,3853.6,3617.66,3853.6,11700],["2013-01-03",3696.31,3774.95,3617.66,3774.95,2800],["2013-01-04",3774.95,3853.6,3774.95,3774.95,9700],["2013-01-07",3853.6,3853.6,3617.66,3774.95,6000],["2013-01-08",3696.31,4010.89,3696.31,4010.89,36000],["2013-01-09",4089.53,4168.18,3932.24,4089.53,36000],["2013-01-10",4168.18,4168.18,4168.18,4168.18,100],["2013-01-11",3932.24,4168.18,3932.24,4168.18,1200],["2013-01-14",3932.24,4089.53,3932.24,4089.53,1800],["2013-01-15",3774.95,4168.18,3774.95,4168.18,3000],["2013-01-16",4246.82,4246.82,4168.18,4168.18,1500],["2013-01-17",4246.82,4246.82,4246.82,4246.82,100],["2013-01-18",4246.82,4246.82,4246.82,4246.82,0],["2013-01-21",4246.82,4246.82,4246.82,4246.82,0],["2013-01-22",4246.82,4246.82,4246.82,4246.82,0],["2013-01-23",4246.82,4246.82,4246.82,4246.82,0],["2013-01-24",4089.53,4089.53,4089.53,4089.53,220],["2013-01-25",4089.53,4404.11,4089.53,4404.11,1400],["2013-01-28",4010.89,4246.82,4010.89,4246.82,4400],["2013-01-29",4404.11,4404.11,3696.31,3696.31,1600],["2013-01-30",4010.89,4010.89,3932.24,3932.24,900],["2013-01-31",3932.24,3932.24,3932.24,3932.24,0],["2013-02-01",3853.6,3932.24,3853.6,3932.24,2700],["2013-02-04",3932.24,3932.24,3932.24,3932.24,0],["2013-02-05",3617.66,4010.89,3617.66,4010.89,200],["2013-02-06",4168.18,4168.18,4168.18,4168.18,100],["2013-02-07",4010.89,4168.18,3774.95,4089.53,1500],["2013-02-08",4168.18,4168.18,4168.18,4168.18,100],["2013-02-18",4168.18,4168.18,4168.18,4168.18,100],["2013-02-19",3774.95,4010.89,3774.95,4010.89,2600],["2013-02-20",3696.31,3932.24,3696.31,3932.24,2400],["2013-02-21",3932.24,3932.24,3853.6,3853.6,7500],["2013-02-22",3853.6,4089.53,3853.6,4089.53,11700],["2013-02-25",4089.53,4089.53,3932.24,3932.24,3200],["2013-02-26",3932.24,3932.24,3617.66,3932.24,4700],["2013-02-27",3932.24,3932.24,3932.24,3932.24,1500],["2013-02-28",3932.24,4010.89,3774.95,3774.95,5100],["2013-03-01",3853.6,3853.6,3774.95,3774.95,1000],["2013-03-04",3853.6,3853.6,3539.02,3853.6,10400],["2013-03-05",3853.6,3853.6,3853.6,3853.6,0],["2013-03-06",3774.95,3774.95,3774.95,3774.95,2000],["2013-03-07",3460.38,3617.66,3460.38,3460.38,2500],["2013-03-08",3460.38,3853.6,3460.38,3853.6,4100],["2013-03-11",3853.6,3853.6,3853.6,3853.6,1000],["2013-03-12",3539.02,3539.02,3539.02,3539.02,200],["2013-03-13",3539.02,3853.6,3539.02,3853.6,400],["2013-03-14",3617.66,3617.66,3617.66,3617.66,1000],["2013-03-15",3696.31,3696.31,3696.31,3696.31,100],["2013-03-18",3617.66,3617.66,3617.66,3617.66,2700],["2013-03-19",3617.66,3617.66,3617.66,3617.66,800],["2013-03-20",3539.02,3617.66,3539.02,3617.66,1500],["2013-03-21",3617.66,3617.66,3617.66,3617.66,1000],["2013-03-22",3539.02,3539.02,3303.09,3303.09,2300],["2013-03-25",3617.66,3617.66,3539.02,3539.02,3000],["2013-03-26",3539.02,3539.02,3539.02,3539.02,0],["2013-03-27",3617.66,3617.66,3460.38,3460.38,1200],["2013-03-28",3774.95,3774.95,3774.95,3774.95,400],["2013-03-29",4089.53,4089.53,3932.24,4089.53,28900],["2013-04-01",4325.47,4482.76,4325.47,4482.76,48300],["2013-04-02",4718.69,4797.34,4640.05,4640.05,42000],["2013-04-03",4561.4,4640.05,4325.47,4561.4,48900],["2013-04-04",4482.76,4482.76,4325.47,4482.76,1100],["2013-04-05",4482.76,4482.76,4482.76,4482.76,10400],["2013-04-08",4393.1,4393.1,4303.45,4303.45,7800],["2013-04-09",4303.45,4572.41,4303.45,4572.41,11000],["2013-04-10",4482.76,4482.76,4482.76,4482.76,300],["2013-04-11",4482.76,4482.76,4482.76,4482.76,0],["2013-04-12",4303.45,4303.45,4034.48,4303.45,15200],["2013-04-15",4034.48,4482.76,3944.83,4482.76,900],["2013-04-16",4034.48,4303.45,4034.48,4303.45,9200],["2013-04-17",4393.1,4393.1,4393.1,4393.1,100],["2013-04-18",4213.79,4482.76,4213.79,4482.76,400],["2013-04-22",4034.48,4482.76,4034.48,4393.1,1200],["2013-04-23",4482.76,4482.76,4482.76,4482.76,100],["2013-04-24",4303.45,4482.76,4303.45,4482.76,5100],["2013-04-25",4303.45,4303.45,4303.45,4303.45,13700],["2013-04-26",4393.1,4393.1,4124.14,4124.14,7600],["2013-05-02",4303.45,4303.45,4303.45,4303.45,200],["2013-05-03",4124.14,4393.1,4124.14,4393.1,4300],["2013-05-06",4213.79,4572.41,4213.79,4572.41,2900],["2013-05-07",4303.45,4482.76,4213.79,4482.76,2324],["2013-05-08",4213.79,4393.1,4213.79,4213.79,10036],["2013-05-09",4213.79,4482.76,4213.79,4482.76,2200],["2013-05-10",4393.1,4393.1,4213.79,4393.1,4100],["2013-05-13",4393.1,4393.1,4303.45,4303.45,7000],["2013-05-14",4303.45,4303.45,4303.45,4303.45,3500],["2013-05-15",4393.1,4393.1,4393.1,4393.1,1400],["2013-05-16",4124.14,4303.45,4034.48,4303.45,14100],["2013-05-17",4124.14,4124.14,4124.14,4124.14,1100],["2013-05-20",3944.83,4303.45,3944.83,4303.45,3200],["2013-05-21",4303.45,4303.45,4213.79,4303.45,5548],["2013-05-22",4213.79,4303.45,4213.79,4303.45,3760],["2013-05-23",4303.45,4303.45,4303.45,4303.45,0],["2013-05-24",4124.14,4393.1,4124.14,4393.1,5000],["2013-05-27",4482.76,4572.41,4303.45,4303.45,9360],["2013-05-28",4482.76,4482.76,4303.45,4303.45,1300],["2013-05-29",4303.45,4662.07,4303.45,4572.41,30100],["2013-05-30",4572.41,4662.07,4482.76,4662.07,15200],["2013-05-31",4751.72,5110.34,4662.07,5110.34,57248],["2013-06-03",4662.07,5110.34,4662.07,4841.38,1600],["2013-06-04",4751.72,4931.03,4751.72,4931.03,19100],["2013-06-05",5200.0,5200.0,4931.03,5110.34,1440],["2013-06-06",5020.69,5289.66,4931.03,4931.03,2892],["2013-06-07",5200.0,5379.31,5200.0,5379.31,43900],["2013-06-10",5110.34,5110.34,5110.34,5110.34,3300],["2013-06-11",5379.31,5379.31,5110.34,5110.34,3300],["2013-06-12",5200.0,5200.0,5200.0,5200.0,600],["2013-06-13",5200.0,5200.0,5020.69,5200.0,5800],["2013-06-14",5468.97,5468.97,5110.34,5110.34,22272],["2013-06-17",5200.0,5289.66,5020.69,5289.66,16700],["2013-06-18",4841.38,5468.97,4841.38,5468.97,4900],["2013-06-19",5379.31,5468.97,5379.31,5379.31,12900],["2013-06-20",5379.31,5379.31,5379.31,5379.31,0],["2013-06-21",5200.0,5558.62,5200.0,5379.31,15536],["2013-06-24",5468.97,5468.97,5289.66,5289.66,21500],["2013-06-25",5289.66,5289.66,5200.0,5200.0,18000],["2013-06-26",5289.66,5289.66,5200.0,5200.0,2700],["2013-06-27",5110.34,5289.66,5110.34,5289.66,17300],["2013-06-28",5110.34,5110.34,5020.69,5110.34,1000],["2013-07-01",5110.34,5289.66,5110.34,5289.66,7400],["2013-07-02",5289.66,5289.66,5289.66,5289.66,8500],["2013-07-03",5289.66,5468.97,5289.66,5468.97,21300],["2013-07-04",5468.97,5468.97,5468.97,5468.97,100],["2013-07-05",5558.62,5648.28,5558.62,5648.28,3000],["2013-07-08",5468.97,5468.97,5468.97,5468.97,10000],["2013-07-09",5379.31,5379.31,5379.31,5379.31,200],["2013-07-10",5468.97,5468.97,5379.31,5468.97,3500],["2013-07-11",5468.97,5468.97,5468.97,5468.97,10400],["2013-07-12",5468.97,5468.97,5468.97,5468.97,0],["2013-07-15",5468.97,5468.97,5468.97,5468.97,5000],["2013-07-16",5468.97,5468.97,5379.31,5379.31,14800],["2013-07-17",5379.31,5379.31,5379.31,5379.31,5000],["2013-07-18",5379.31,5379.31,5379.31,5379.31,1000],["2013-07-19",5379.31,5379.31,5379.31,5379.31,50100],["2013-07-22",5289.66,5558.62,5289.66,5558.62,500],["2013-07-23",5289.66,5289.66,5289.66,5289.66,2900],["2013-07-24",5289.66,5289.66,5289.66,5289.66,4200],["2013-07-25",5289.66,5289.66,5289.66,5289.66,0],["2013-07-26",5468.97,5468.97,5110.34,5110.34,5786],["2013-07-29",5200.0,5200.0,5200.0,5200.0,0],["2013-07-30",5200.0,5200.0,5200.0,5200.0,60],["2013-07-31",5200.0,5200.0,5200.0,5200.0,0],["2013-08-01",5468.97,5468.97,5468.97,5468.97,100],["2013-08-02",5468.97,5468.97,5468.97,5468.97,0],["2013-08-05",5379.31,5379.31,5289.66,5289.66,800],["2013-08-06",5289.66,5289.66,5289.66,5289.66,100],["2013-08-07",5289.66,5289.66,5289.66,5289.66,3800],["2013-08-08",5289.66,5289.66,5289.66,5289.66,0],["2013-08-09",5289.66,5289.66,5289.66,5289.66,0],["2013-08-12",5289.66,5289.66,5289.66,5289.66,200],["2013-08-13",5289.66,5289.66,5289.66,5289.66,0],["2013-08-14",5289.66,5289.66,5289.66,5289.66,0],["2013-08-15",5379.31,5379.31,5200.0,5200.0,3500],["2013-08-16",5200.0,5289.66,5200.0,5200.0,2300],["2013-08-19",5200.0,5379.31,5110.34,5379.31,8500],["2013-08-20",5379.31,5379.31,5379.31,5379.31,0],["2013-08-21",5110.34,5379.31,5110.34,5110.34,5300],["2013-08-22",5468.97,5468.97,5200.0,5289.66,4500],["2013-08-23",5468.97,5468.97,5468.97,5468.97,300],["2013-08-26",5468.97,5468.97,5468.97,5468.97,0],["2013-08-27",5110.34,5379.31,4931.03,4931.03,21900],["2013-08-28",5379.31,5379.31,5020.69,5020.69,900],["2013-08-29",5468.97,5468.97,5020.69,5020.69,500],["2013-08-30",5289.66,5289.66,5289.66,5289.66,100],["2013-09-03",5289.66,5289.66,5289.66,5289.66,0],["2013-09-04",5289.66,5289.66,5020.69,5020.69,1800],["2013-09-05",5020.69,5020.69,5020.69,5020.69,0],["2013-09-06",4841.38,4841.38,4841.38,4841.38,300],["2013-09-09",5289.66,5289.66,5289.66,5289.66,100],["2013-09-10",5289.66,5289.66,5289.66,5289.66,0],["2013-09-11",5468.97,5468.97,5110.34,5468.97,1000],["2013-09-12",5827.59,5827.59,5827.59,5827.59,300],["2013-09-13",5827.59,5827.59,5827.59,5827.59,0],["2013-09-16",6186.21,6186.21,6186.21,6186.21,200],["2013-09-17",6186.21,6186.21,6186.21,6186.21,0],["2013-09-18",6186.21,6186.21,6186.21,6186.21,0],["2013-09-19",6724.14,6724.14,6724.14,6724.14,100],["2013-09-20",6096.55,6096.55,6096.55,6096.55,100],["2013-09-23",6634.48,6634.48,6634.48,6634.48,100],["2013-09-24",6006.9,6006.9,6006.9,6006.9,100],["2013-09-25",5468.97,5648.28,5468.97,5648.28,61500],["2013-09-26",5737.93,5737.93,5468.97,5737.93,6400],["2013-09-27",6275.86,6275.86,5468.97,5558.62,28600],["2013-09-30",5917.24,5917.24,5737.93,5737.93,200],["2013-10-01",5737.93,5737.93,5737.93,5737.93,0],["2013-10-02",5558.62,5827.59,5379.31,5827.59,8400],["2013-10-03",6096.55,6096.55,6096.55,6096.55,300],["2013-10-04",6365.52,6365.52,5558.62,6006.9,1500],["2013-10-07",5648.28,6275.86,5468.97,6275.86,700],["2013-10-08",6275.86,6275.86,6275.86,6275.86,0],["2013-10-09",6275.86,6275.86,6275.86,6275.86,0],["2013-10-10",5648.28,5648.28,5648.28,5648.28,100],["2013-10-11",5200.0,5200.0,5200.0,5200.0,100],["2013-10-14",5558.62,5648.28,5558.62,5648.28,500],["2013-10-15",5648.28,5648.28,5648.28,5648.28,0],["2013-10-16",5648.28,5648.28,5648.28,5648.28,1000],["2013-10-17",5648.28,5648.28,5648.28,5648.28,0],["2013-10-18",5200.0,5200.0,5110.34,5110.34,8000],["2013-10-21",5379.31,5379.31,5379.31,5379.31,200],["2013-10-22",5379.31,5379.31,5379.31,5379.31,0],["2013-10-23",5379.31,5648.28,5200.0,5648.28,700],["2013-10-24",5558.62,5558.62,5200.0,5200.0,300],["2013-10-25",5289.66,5289.66,5289.66,5289.66,5100],["2013-10-28",5379.31,5468.97,5200.0,5289.66,5300],["2013-10-29",5200.0,5200.0,5020.69,5200.0,6900],["2013-10-30",5379.31,5379.31,5200.0,5200.0,1400],["2013-10-31",5200.0,5200.0,5200.0,5200.0,100],["2013-11-01",5200.0,5200.0,5200.0,5200.0,300],["2013-11-04",5200.0,5289.66,5200.0,5289.66,15800],["2013-11-05",5289.66,5737.93,5200.0,5379.31,37300],["2013-11-06",5648.28,5737.93,5468.97,5737.93,6000],["2013-11-07",5737.93,6275.86,5379.31,6275.86,9800],["2013-11-08",5648.28,6455.17,5648.28,5648.28,26100],["2013-11-11",5648.28,5737.93,5558.62,5558.62,1600],["2013-11-12",5558.62,5558.62,5468.97,5558.62,29800],["2013-11-13",5558.62,5558.62,5379.31,5379.31,6800],["2013-11-14",5379.31,5648.28,5379.31,5558.62,29200],["2013-11-15",5558.62,5648.28,5468.97,5648.28,7900],["2013-11-18",5648.28,5827.59,5648.28,5827.59,18100],["2013-11-19",5737.93,6096.55,5737.93,6096.55,112670],["2013-11-20",5917.24,6634.48,5917.24,6634.48,86300],["2013-11-21",6455.17,6724.14,6365.52,6634.48,17400],["2013-11-22",6455.17,7172.41,6365.52,7082.76,51700],["2013-11-25",7082.76,7082.76,6455.17,6544.83,21200],["2013-11-26",6455.17,6993.1,6455.17,6813.79,10300],["2013-11-27",6544.83,6813.79,6455.17,6724.14,13500],["2013-11-28",6634.48,6724.14,6365.52,6544.83,5300],["2013-11-29",6275.86,6455.17,6186.21,6455.17,3500],["2013-12-02",6455.17,6455.17,6186.21,6455.17,9700],["2013-12-03",6275.86,6275.86,6096.55,6186.21,2100],["2013-12-04",6096.55,6186.21,6006.9,6006.9,12100],["2013-12-05",6096.55,6544.83,5917.24,5917.24,17300],["2013-12-06",5917.24,6096.55,5827.59,6096.55,20200],["2013-12-09",5917.24,6006.9,5917.24,5917.24,7300],["2013-12-10",6006.9,6006.9,5827.59,5917.24,47100],["2013-12-11",5827.59,5917.24,5737.93,5917.24,13900],["2013-12-12",5737.93,5917.24,5737.93,5917.24,5000],["2013-12-13",5827.59,5917.24,5737.93,5827.59,14900],["2013-12-16",5827.59,5827.59,5827.59,5827.59,100],["2013-12-17",5827.59,5917.24,5827.59,5917.24,10800],["2013-12-18",5917.24,6096.55,5917.24,6006.9,24000],["2013-12-19",6006.9,6186.21,6006.9,6186.21,24100],["2013-12-20",6096.55,6275.86,6096.55,6275.86,3300],["2013-12-23",6186.21,6275.86,6186.21,6275.86,22900],["2013-12-24",6275.86,6275.86,5827.59,6275.86,25300],["2013-12-25",6275.86,6275.86,6275.86,6275.86,0],["2013-12-26",6186.21,6186.21,6096.55,6186.21,5400],["2013-12-27",5917.24,6186.21,5827.59,6186.21,2320],["2013-12-30",6096.55,6096.55,5917.24,6006.9,3700],["2013-12-31",5827.59,6006.9,5827.59,6006.9,5420],["2014-01-02",5827.59,6006.9,5827.59,6006.9,8500],["2014-01-03",6006.9,6186.21,6006.9,6186.21,17000],["2014-01-06",6096.55,6096.55,6096.55,6096.55,14600],["2014-01-07",6096.55,6275.86,6096.55,6275.86,20400],["2014-01-08",6275.86,6275.86,6275.86,6275.86,28],["2014-01-09",6096.55,6275.86,6096.55,6275.86,2800],["2014-01-10",6186.21,6186.21,6186.21,6186.21,1900],["2014-01-13",6096.55,6186.21,6096.55,6186.21,6300],["2014-01-14",6006.9,6096.55,5917.24,6096.55,46900],["2014-01-15",6096.55,6096.55,6006.9,6096.55,37074],["2014-01-16",6096.55,6096.55,6096.55,6096.55,0],["2014-01-17",6096.55,6096.55,6096.55,6096.55,18620],["2014-01-20",6275.86,6275.86,6275.86,6275.86,206],["2014-01-21",5827.59,6186.21,5827.59,6186.21,200],["2014-01-22",6186.21,6186.21,6186.21,6186.21,0],["2014-01-23",5827.59,6186.21,5827.59,6186.21,5200],["2014-01-24",6096.55,6096.55,6096.55,6096.55,500],["2014-01-27",5917.24,6096.55,5827.59,6096.55,10900],["2014-02-06",6275.86,6275.86,6275.86,6275.86,100],["2014-02-07",6096.55,6186.21,6096.55,6186.21,5300],["2014-02-10",6275.86,6724.14,6186.21,6365.52,17200],["2014-02-11",6455.17,6724.14,6275.86,6724.14,10400],["2014-02-12",6096.55,6634.48,6096.55,6365.52,8400],["2014-02-13",6186.21,6544.83,6186.21,6544.83,16600],["2014-02-14",6544.83,7172.41,6544.83,7172.41,7320],["2014-02-17",7620.69,7620.69,6813.79,7172.41,25900],["2014-02-18",6903.45,7620.69,6813.79,7620.69,20100],["2014-02-19",7889.66,8068.97,7620.69,8068.97,21200],["2014-02-20",8248.28,8786.21,7351.72,7351.72,87800],["2014-02-21",7620.69,7710.34,7082.76,7351.72,8200],["2014-02-24",7351.72,7531.03,7172.41,7531.03,14600],["2014-02-25",7531.03,7889.66,7531.03,7710.34,27600],["2014-02-26",7889.66,8427.59,7800.0,8427.59,104560],["2014-02-27",8965.52,9234.48,8786.21,9234.48,120820],["2014-02-28",10041.38,10041.38,9234.48,9593.1,39120],["2014-03-03",9234.48,9503.45,8786.21,8965.52,62700],["2014-03-04",8606.9,8965.52,8517.24,8965.52,35900],["2014-03-05",8965.52,9144.83,8696.55,9144.83,17600],["2014-03-06",8965.52,9234.48,8965.52,9234.48,25300],["2014-03-07",9234.48,9234.48,9055.17,9144.83,14430],["2014-03-10",8965.52,9055.17,8875.86,9055.17,47900],["2014-03-11",8965.52,8965.52,8786.21,8965.52,54800],["2014-03-12",8965.52,8965.52,8875.86,8875.86,34500],["2014-03-13",8875.86,9144.83,8875.86,8965.52,11300],["2014-03-14",8965.52,8965.52,8786.21,8875.86,25900],["2014-03-17",9144.83,9144.83,8875.86,8875.86,15100],["2014-03-18",8875.86,9144.83,8875.86,8965.52,26000],["2014-03-19",8965.52,9234.48,8965.52,9144.83,26200],["2014-03-20",9413.79,10041.38,9413.79,10041.38,132000],["2014-03-21",10220.69,10310.34,10131.03,10131.03,46500],["2014-03-24",11117.24,11117.24,10758.62,11117.24,329516],["2014-03-25",11117.24,11296.55,11117.24,11296.55,103556],["2014-03-26",11296.55,11296.55,10579.31,10668.97,69844],["2014-03-27",10668.97,10937.93,10579.31,10937.93,122100],["2014-03-28",10937.93,11117.24,10758.62,11027.59,65200],["2014-03-31",11027.59,11027.59,10758.62,10758.62,54900],["2014-04-01",10848.28,10848.28,10400.0,10400.0,55778],["2014-04-02",11400.0,11400.0,9800.0,9900.0,24700],["2014-04-03",10500.0,10500.0,10000.0,10200.0,16100],["2014-04-04",9700.0,10300.0,9700.0,9900.0,10230],["2014-04-07",10000.0,10200.0,9600.0,9900.0,32800],["2014-04-08",10000.0,10400.0,10000.0,10300.0,126500],["2014-04-10",10700.0,10800.0,10200.0,10300.0,30320],["2014-04-11",10600.0,10600.0,10100.0,10400.0,14300],["2014-04-14",10100.0,10300.0,10000.0,10200.0,25000],["2014-04-15",9900.0,9900.0,9700.0,9700.0,23000],["2014-04-16",9700.0,9700.0,9000.0,9500.0,77600],["2014-04-17",9600.0,9800.0,9600.0,9800.0,52100],["2014-04-18",9500.0,9500.0,9300.0,9300.0,14400],["2014-04-21",8700.0,8700.0,8700.0,8700.0,4000],["2014-04-22",8900.0,9200.0,8800.0,9200.0,14200],["2014-04-23",10000.0,10000.0,9600.0,9600.0,386],["2014-04-24",9600.0,9600.0,9600.0,9600.0,0],["2014-04-25",9200.0,9600.0,9000.0,9400.0,17900],["2014-04-28",9200.0,9400.0,9200.0,9400.0,10300],["2014-04-29",9100.0,9600.0,9100.0,9600.0,5100],["2014-05-05",10000.0,10000.0,9200.0,9200.0,16100],["2014-05-06",8800.0,9200.0,8800.0,9000.0,49700],["2014-05-07",9000.0,9000.0,8700.0,8700.0,4000],["2014-05-08",8800.0,8800.0,7900.0,8500.0,42600],["2014-05-09",8500.0,8900.0,7800.0,8900.0,6300],["2014-05-12",8200.0,8200.0,8100.0,8100.0,10300],["2014-05-13",7800.0,7900.0,7600.0,7600.0,31100],["2014-05-14",8000.0,8100.0,7900.0,8100.0,23500],["2014-05-15",8200.0,8200.0,7500.0,8000.0,7100],["2014-05-16",7500.0,8000.0,7500.0,8000.0,10600],["2014-05-19",8000.0,8300.0,8000.0,8300.0,11700],["2014-05-20",8000.0,8300.0,8000.0,8300.0,37700],["2014-05-21",8300.0,8800.0,8300.0,8400.0,20900],["2014-05-22",8500.0,9000.0,8500.0,8600.0,305400],["2014-05-23",8600.0,8600.0,8600.0,8600.0,100],["2014-05-26",8600.0,8600.0,8600.0,8600.0,0],["2014-05-27",8400.0,8600.0,8200.0,8500.0,23300],["2014-05-28",8500.0,8500.0,8400.0,8400.0,23200],["2014-05-29",9000.0,9200.0,8600.0,9200.0,25600],["2014-05-30",9000.0,9000.0,8500.0,8700.0,10200],["2014-06-02",8700.0,8700.0,8700.0,8700.0,0],["2014-06-03",8700.0,8700.0,8700.0,8700.0,500],["2014-06-04",8200.0,8200.0,8200.0,8200.0,3000],["2014-06-05",8500.0,8500.0,8500.0,8500.0,160],["2014-06-06",8400.0,8800.0,8400.0,8800.0,5200],["2014-06-09",8500.0,8500.0,8500.0,8500.0,1200],["2014-06-10",8700.0,8700.0,8700.0,8700.0,196],["2014-06-11",8700.0,8700.0,8200.0,8200.0,800],["2014-06-12",8000.0,8300.0,8000.0,8300.0,6500],["2014-06-13",8800.0,8800.0,8800.0,8800.0,100],["2014-06-16",8100.0,8700.0,8100.0,8700.0,2500],["2014-06-17",8400.0,8700.0,8400.0,8700.0,1500],["2014-06-18",8200.0,8500.0,8200.0,8500.0,2800],["2014-06-19",8500.0,8500.0,8500.0,8500.0,0],["2014-06-20",8400.0,8400.0,8400.0,8400.0,2100],["2014-06-23",8300.0,8300.0,8300.0,8300.0,3300],["2014-06-24",8200.0,8400.0,8100.0,8400.0,9900],["2014-06-25",8400.0,8400.0,8400.0,8400.0,0],["2014-06-26",8500.0,8500.0,8500.0,8500.0,200],["2014-06-27",8500.0,8500.0,8500.0,8500.0,0],["2014-06-30",8000.0,8400.0,8000.0,8400.0,600],["2014-07-01",8400.0,8400.0,8400.0,8400.0,0],["2014-07-02",8200.0,8300.0,8200.0,8300.0,5100],["2014-07-03",8200.0,8500.0,8100.0,8500.0,4336],["2014-07-04",8500.0,8500.0,8500.0,8500.0,0],["2014-07-07",8500.0,8500.0,8500.0,8500.0,0],["2014-07-08",8200.0,8300.0,8200.0,8300.0,1900],["2014-07-09",8200.0,8600.0,8200.0,8600.0,1800],["2014-07-10",8800.0,8800.0,8800.0,8800.0,110],["2014-07-11",8800.0,8800.0,8800.0,8800.0,0],["2014-07-14",8800.0,8800.0,8800.0,8800.0,10],["2014-07-15",8100.0,8800.0,8100.0,8700.0,3200],["2014-07-16",8700.0,8700.0,8700.0,8700.0,46],["2014-07-17",8300.0,8500.0,8300.0,8300.0,500],["2014-07-18",8300.0,8600.0,8300.0,8600.0,9166],["2014-07-21",8600.0,8800.0,8400.0,8800.0,14100],["2014-07-22",9500.0,9500.0,9500.0,9500.0,2000],["2014-07-23",8800.0,8900.0,8600.0,8900.0,19100],["2014-07-24",9500.0,9500.0,8500.0,8500.0,2200],["2014-07-25",8400.0,8800.0,8300.0,8800.0,2600],["2014-07-28",8500.0,8500.0,8200.0,8200.0,7000],["2014-07-29",8000.0,8900.0,8000.0,8900.0,7200],["2014-07-30",8900.0,8900.0,8900.0,8900.0,0],["2014-07-31",9000.0,9000.0,9000.0,9000.0,3380],["2014-08-01",9000.0,9000.0,9000.0,9000.0,20],["2014-08-04",9000.0,9000.0,9000.0,9000.0,4300],["2014-08-05",9000.0,9000.0,9000.0,9000.0,0],["2014-08-06",9000.0,9000.0,9000.0,9000.0,0],["2014-08-07",9000.0,9000.0,9000.0,9000.0,96],["2014-08-08",9900.0,9900.0,8200.0,8300.0,1800],["2014-08-11",8900.0,8900.0,8800.0,8800.0,2160],["2014-08-12",9300.0,9300.0,9300.0,9300.0,1034],["2014-08-13",8800.0,8800.0,8400.0,8600.0,15766],["2014-08-14",8900.0,8900.0,8100.0,8600.0,10800],["2014-08-15",8600.0,8600.0,8400.0,8600.0,4900],["2014-08-18",9000.0,9000.0,8500.0,8800.0,42240],["2014-08-19",8800.0,8800.0,8400.0,8700.0,10600],["2014-08-20",8700.0,8700.0,8600.0,8600.0,14300],["2014-08-21",8800.0,8800.0,8600.0,8600.0,28900],["2014-08-22",8700.0,8700.0,8200.0,8500.0,44750],["2014-08-25",8800.0,8800.0,8600.0,8700.0,38200],["2014-08-26",8700.0,9300.0,8700.0,8900.0,41600],["2014-08-27",8900.0,9000.0,8800.0,8800.0,31000],["2014-08-28",8800.0,8800.0,8600.0,8700.0,42000],["2014-08-29",9000.0,9000.0,8400.0,8900.0,114700],["2014-09-03",9100.0,9100.0,8700.0,9000.0,91016],["2014-09-04",9000.0,9300.0,8800.0,9200.0,52000],["2014-09-05",9000.0,9500.0,8800.0,9100.0,42700],["2014-09-08",8900.0,9000.0,8500.0,8900.0,62800],["2014-09-09",8900.0,9000.0,8600.0,8900.0,15600],["2014-09-10",8600.0,8900.0,8600.0,8900.0,24900],["2014-09-11",8900.0,8900.0,8600.0,8800.0,27240],["2014-09-12",8600.0,8800.0,8600.0,8800.0,16500],["2014-09-15",8700.0,8800.0,8700.0,8800.0,19400],["2014-09-16",8500.0,8700.0,8400.0,8700.0,31000],["2014-09-17",8700.0,8700.0,8400.0,8400.0,23056],["2014-09-18",8700.0,8700.0,8500.0,8600.0,14964],["2014-09-19",8600.0,8600.0,8400.0,8600.0,26400],["2014-09-22",8600.0,8600.0,8400.0,8600.0,23800],["2014-09-23",8400.0,8600.0,8400.0,8600.0,20194],["2014-09-24",8600.0,8600.0,8400.0,8600.0,10500],["2014-09-25",8400.0,9200.0,8400.0,9000.0,60800],["2014-09-26",8700.0,8900.0,8600.0,8700.0,18200],["2014-09-29",8700.0,8700.0,8400.0,8700.0,3900],["2014-09-30",8700.0,8900.0,8400.0,8700.0,42600],["2014-10-01",8700.0,8700.0,8400.0,8700.0,58100],["2014-10-02",8700.0,8700.0,8500.0,8700.0,65100],["2014-10-03",8700.0,8700.0,8500.0,8700.0,31300],["2014-10-06",8700.0,9500.0,8400.0,9200.0,304200],["2014-10-07",9400.0,10100.0,9400.0,10000.0,243400],["2014-10-08",10100.0,10100.0,9700.0,10000.0,62900],["2014-10-09",9700.0,9900.0,9400.0,9400.0,153900],["2014-10-10",9300.0,9500.0,9200.0,9500.0,49300],["2014-10-13",9500.0,9500.0,9000.0,9300.0,63900],["2014-10-14",9200.0,9200.0,8900.0,8900.0,99984],["2014-10-15",8900.0,8900.0,8600.0,8700.0,67501],["2014-10-16",8700.0,9000.0,8500.0,8500.0,48300],["2014-10-17",8500.0,8900.0,8400.0,8800.0,17000],["2014-10-20",8600.0,8800.0,8400.0,8800.0,20500],["2014-10-21",9100.0,9100.0,9100.0,9100.0,600],["2014-10-22",8600.0,9000.0,8600.0,8800.0,12200],["2014-10-23",8700.0,8700.0,8600.0,8700.0,7300],["2014-10-24",8500.0,8900.0,8500.0,8800.0,41700],["2014-10-27",8400.0,8700.0,8400.0,8700.0,6100],["2014-10-28",8200.0,8700.0,8200.0,8700.0,21300],["2014-10-29",8400.0,8600.0,8400.0,8600.0,4100],["2014-10-30",8400.0,8500.0,8300.0,8500.0,12100],["2014-10-31",8500.0,8600.0,8400.0,8600.0,7500],["2014-11-03",8600.0,8900.0,8600.0,8900.0,1400],["2014-11-04",8500.0,8600.0,8500.0,8600.0,4800],["2014-11-05",8900.0,8900.0,8300.0,8600.0,11900],["2014-11-06",8400.0,8600.0,8400.0,8600.0,633],["2014-11-07",8600.0,8600.0,8600.0,8600.0,0],["2014-11-10",8500.0,8600.0,8500.0,8600.0,5160],["2014-11-11",8600.0,8600.0,8600.0,8600.0,4500],["2014-11-12",8500.0,8600.0,8400.0,8600.0,25000],["2014-11-13",8600.0,8600.0,8500.0,8500.0,12100],["2014-11-14",8400.0,8600.0,8400.0,8600.0,20100],["2014-11-17",8300.0,8900.0,8300.0,8700.0,37030],["2014-11-18",8600.0,8700.0,8600.0,8700.0,5050],["2014-11-19",8400.0,8600.0,8300.0,8600.0,27200],["2014-11-20",8500.0,8500.0,8400.0,8500.0,24600],["2014-11-21",8400.0,8500.0,8400.0,8500.0,9000],["2014-11-24",8300.0,8400.0,8000.0,8300.0,110900],["2014-11-25",8300.0,8300.0,7600.0,7600.0,165300],["2014-11-26",7000.0,7500.0,7000.0,7500.0,37540],["2014-11-27",6800.0,7400.0,6800.0,7400.0,17000],["2014-11-28",7100.0,7300.0,7100.0,7300.0,9400],["2014-12-01",7300.0,7600.0,7300.0,7600.0,22800],["2014-12-02",7900.0,7900.0,6900.0,7500.0,22300],["2014-12-03",7200.0,7300.0,6800.0,7300.0,38010],["2014-12-04",7000.0,7200.0,6800.0,7000.0,15000],["2014-12-05",7100.0,7200.0,7000.0,7200.0,37320],["2014-12-08",7200.0,7300.0,7200.0,7200.0,1800],["2014-12-09",7200.0,7200.0,7200.0,7200.0,3000],["2014-12-10",6800.0,6900.0,6800.0,6900.0,18000],["2014-12-11",7000.0,7000.0,6900.0,6900.0,3800],["2014-12-12",7000.0,7000.0,7000.0,7000.0,4200],["2014-12-15",6900.0,7000.0,6900.0,7000.0,2300],["2014-12-16",7000.0,7000.0,7000.0,7000.0,10608],["2014-12-17",6800.0,6800.0,6700.0,6700.0,11300],["2014-12-18",6800.0,6900.0,6800.0,6900.0,352],["2014-12-19",6900.0,6900.0,6900.0,6900.0,20220],["2014-12-22",6900.0,7100.0,6900.0,7100.0,20700],["2014-12-23",6700.0,7000.0,6700.0,7000.0,4500],["2014-12-24",7000.0,7100.0,7000.0,7100.0,25200],["2014-12-25",7100.0,7100.0,7100.0,7100.0,100],["2014-12-26",7100.0,7100.0,7100.0,7100.0,0],["2014-12-29",7100.0,7100.0,7100.0,7100.0,64],["2014-12-30",7200.0,7200.0,7000.0,7100.0,14000],["2014-12-31",7100.0,7100.0,7100.0,7100.0,100],["2015-01-05",7100.0,7100.0,7100.0,7100.0,0],["2015-01-06",6700.0,6900.0,6700.0,6900.0,837],["2015-01-07",7000.0,7000.0,6700.0,6900.0,12651],["2015-01-08",6800.0,6900.0,6700.0,6900.0,1700],["2015-01-09",7000.0,7000.0,7000.0,7000.0,1100],["2015-01-12",7000.0,7000.0,6900.0,6900.0,4672],["2015-01-13",6900.0,7000.0,6900.0,7000.0,6424],["2015-01-14",6900.0,6900.0,6900.0,6900.0,200],["2015-01-15",7000.0,7000.0,6900.0,7000.0,71100],["2015-01-16",6900.0,7100.0,6900.0,7000.0,14560],["2015-01-19",7000.0,7000.0,6900.0,6900.0,16000],["2015-01-20",6900.0,7000.0,6900.0,7000.0,25900],["2015-01-21",7000.0,7000.0,7000.0,7000.0,30000],["2015-01-22",7000.0,7000.0,7000.0,7000.0,0],["2015-01-23",7200.0,7200.0,7100.0,7100.0,61400],["2015-01-26",7100.0,7200.0,7100.0,7100.0,44472],["2015-01-27",7100.0,7300.0,7100.0,7100.0,46936],["2015-01-28",7100.0,7100.0,7100.0,7100.0,10000],["2015-01-29",7100.0,7100.0,7000.0,7000.0,7300],["2015-01-30",7000.0,7000.0,7000.0,7000.0,0],["2015-02-02",7000.0,7000.0,7000.0,7000.0,0],["2015-02-03",6800.0,6800.0,6800.0,6800.0,3200],["2015-02-04",6700.0,6700.0,6700.0,6700.0,5020],["2015-02-05",6700.0,6700.0,6700.0,6700.0,0],["2015-02-06",6800.0,7000.0,6800.0,7000.0,305],["2015-02-09",7000.0,7000.0,7000.0,7000.0,100],["2015-02-10",6600.0,6900.0,6600.0,6600.0,300],["2015-02-11",6600.0,6600.0,6600.0,6600.0,0],["2015-02-12",6500.0,7000.0,6500.0,7000.0,2900],["2015-02-13",7000.0,7000.0,7000.0,7000.0,0],["2015-02-24",7000.0,7000.0,7000.0,7000.0,0],["2015-02-25",6500.0,6500.0,6500.0,6500.0,100],["2015-02-26",7000.0,7000.0,7000.0,7000.0,700],["2015-02-27",7100.0,7100.0,7100.0,7100.0,100],["2015-03-02",6800.0,7000.0,6800.0,7000.0,931],["2015-03-03",7000.0,7000.0,7000.0,7000.0,300],["2015-03-04",7000.0,7000.0,7000.0,7000.0,76300],["2015-03-05",6900.0,7000.0,6900.0,7000.0,39000],["2015-03-06",7300.0,7400.0,6800.0,6800.0,7200],["2015-03-09",7000.0,7200.0,7000.0,7000.0,32200],["2015-03-10",7000.0,7000.0,7000.0,7000.0,27510],["2015-03-11",7000.0,7000.0,7000.0,7000.0,57900],["2015-03-12",7000.0,7000.0,7000.0,7000.0,75000],["2015-03-13",7000.0,7000.0,7000.0,7000.0,0],["2015-03-16",6900.0,6900.0,6800.0,6800.0,4100],["2015-03-17",6800.0,7000.0,6800.0,6800.0,7500],["2015-03-18",6800.0,6800.0,6800.0,6800.0,2100],["2015-03-19",6800.0,6900.0,6800.0,6800.0,15800],["2015-03-20",6800.0,6900.0,6800.0,6900.0,11400],["2015-03-23",7000.0,7000.0,6900.0,6900.0,2672],["2015-03-24",6600.0,6900.0,6600.0,6900.0,200],["2015-03-25",6900.0,6900.0,6900.0,6900.0,0],["2015-03-26",6900.0,6900.0,6900.0,6900.0,0],["2015-03-27",7100.0,7100.0,6700.0,6700.0,700],["2015-03-30",6500.0,6500.0,6500.0,6500.0,7400],["2015-03-31",6500.0,7000.0,6500.0,6900.0,11100],["2015-04-01",6900.0,6900.0,6900.0,6900.0,0],["2015-04-02",6400.0,6900.0,6400.0,6900.0,2200],["2015-04-03",6900.0,6900.0,6900.0,6900.0,0],["2015-04-06",6900.0,6900.0,6900.0,6900.0,0],["2015-04-07",6900.0,6900.0,6900.0,6900.0,0],["2015-04-08",6900.0,6900.0,6900.0,6900.0,0],["2015-04-09",6600.0,6900.0,6600.0,6900.0,2100],["2015-04-10",7000.0,7000.0,7000.0,7000.0,100],["2015-04-13",6900.0,6900.0,6700.0,6700.0,5300],["2015-04-14",6700.0,6700.0,6700.0,6700.0,238],["2015-04-15",6600.0,6700.0,6400.0,6400.0,19000],["2015-04-16",6900.0,6900.0,6900.0,6900.0,100],["2015-04-17",6900.0,6900.0,6900.0,6900.0,5000],["2015-04-20",6900.0,6900.0,6900.0,6900.0,0],["2015-04-21",6600.0,6600.0,6500.0,6600.0,1200],["2015-04-22",6900.0,6900.0,6200.0,6400.0,2700],["2015-04-23",6900.0,7000.0,6900.0,7000.0,260],["2015-04-24",7000.0,7000.0,6300.0,6300.0,6600],["2015-04-27",6900.0,6900.0,6900.0,6900.0,100],["2015-05-04",7500.0,7500.0,6300.0,6300.0,1100],["2015-05-05",6300.0,6300.0,6300.0,6300.0,0],["2015-05-06",6900.0,6900.0,6900.0,6900.0,100],["2015-05-07",6900.0,6900.0,6900.0,6900.0,0],["2015-05-08",6900.0,6900.0,6900.0,6900.0,0],["2015-05-11",6900.0,6900.0,6900.0,6900.0,10048],["2015-05-12",6900.0,6900.0,6900.0,6900.0,0],["2015-05-13",6900.0,6900.0,6900.0,6900.0,0],["2015-05-14",6900.0,6900.0,6900.0,6900.0,0],["2015-05-15",6900.0,6900.0,6900.0,6900.0,0],["2015-05-18",6900.0,6900.0,6900.0,6900.0,0],["2015-05-19",6300.0,6900.0,6300.0,6700.0,25900],["2015-05-20",6300.0,6300.0,6300.0,6300.0,300],["2015-05-21",6500.0,6500.0,5700.0,5700.0,15116],["2015-05-22",5400.0,5400.0,5200.0,5300.0,16000],["2015-05-25",5300.0,5300.0,5300.0,5300.0,200],["2015-05-26",5500.0,5600.0,5500.0,5600.0,4200],["2015-05-27",5300.0,5500.0,5300.0,5500.0,1200],["2015-05-28",5800.0,5900.0,5800.0,5900.0,3138],["2015-05-29",6100.0,6100.0,5800.0,5800.0,2300],["2015-06-01",6000.0,6000.0,6000.0,6000.0,100],["2015-06-02",5800.0,5800.0,5500.0,5800.0,6200],["2015-06-03",5500.0,5800.0,5300.0,5800.0,9700],["2015-06-04",5800.0,5800.0,5800.0,5800.0,0],["2015-06-05",5500.0,5500.0,5500.0,5500.0,2200],["2015-06-08",5600.0,5600.0,5400.0,5400.0,7940],["2015-06-09",5100.0,5300.0,5100.0,5300.0,3600],["2015-06-10",5300.0,5300.0,5200.0,5300.0,19000],["2015-06-11",5300.0,5300.0,5200.0,5300.0,10400],["2015-06-12",5300.0,5300.0,5300.0,5300.0,40],["2015-06-15",5300.0,5800.0,5300.0,5700.0,18740],["2015-06-16",6100.0,6100.0,6100.0,6100.0,1000],["2015-06-17",5800.0,5800.0,5700.0,5700.0,5600],["2015-06-18",6000.0,6000.0,5500.0,5500.0,27500],["2015-06-19",5700.0,5700.0,5700.0,5700.0,7200],["2015-06-22",6000.0,6000.0,5500.0,5500.0,3600],["2015-06-23",5700.0,5700.0,5700.0,5700.0,100],["2015-06-24",5700.0,5700.0,5700.0,5700.0,0],["2015-06-25",6200.0,6200.0,6200.0,6200.0,100],["2015-06-26",6000.0,6000.0,6000.0,6000.0,400],["2015-06-29",5800.0,5800.0,5800.0,5800.0,1000],["2015-06-30",5800.0,5800.0,5800.0,5800.0,0],["2015-07-01",5300.0,5300.0,5300.0,5300.0,240],["2015-07-02",5400.0,5700.0,5200.0,5200.0,11100],["2015-07-03",5200.0,5200.0,5200.0,5200.0,1000],["2015-07-06",5600.0,5600.0,5600.0,5600.0,100],["2015-07-07",5200.0,5600.0,5200.0,5600.0,2200],["2015-07-08",5600.0,5600.0,5600.0,5600.0,0],["2015-07-09",5600.0,5600.0,5600.0,5600.0,0],["2015-07-10",5100.0,5300.0,5100.0,5300.0,300],["2015-07-13",5800.0,5800.0,5800.0,5800.0,4020],["2015-07-14",5600.0,5600.0,5600.0,5600.0,4000],["2015-07-15",5600.0,5600.0,5600.0,5600.0,0],["2015-07-16",5300.0,5300.0,5300.0,5300.0,1100],["2015-07-17",5700.0,5700.0,5300.0,5300.0,10906],["2015-07-20",5300.0,5300.0,5300.0,5300.0,0],["2015-07-21",5500.0,5500.0,5300.0,5500.0,22700],["2015-07-22",5200.0,5600.0,5200.0,5600.0,3200],["2015-07-23",5600.0,5600.0,5400.0,5400.0,1000],["2015-07-24",5400.0,5400.0,5400.0,5400.0,0],["2015-07-27",5700.0,5700.0,5500.0,5500.0,14700],["2015-07-28",5600.0,5600.0,5600.0,5600.0,1000],["2015-07-29",5200.0,5600.0,5200.0,5600.0,1400],["2015-07-30",5600.0,5600.0,5600.0,5600.0,0],["2015-07-31",5600.0,5600.0,5600.0,5600.0,0],["2015-08-03",5200.0,5200.0,5200.0,5200.0,2000],["2015-08-04",5200.0,5200.0,5200.0,5200.0,0],["2015-08-05",5300.0,5300.0,5300.0,5300.0,100],["2015-08-06",5000.0,5300.0,5000.0,5300.0,3100],["2015-08-07",5400.0,5400.0,5200.0,5200.0,10400],["2015-08-10",5400.0,5400.0,5400.0,5400.0,101],["2015-08-11",5400.0,5400.0,5400.0,5400.0,4000],["2015-08-12",5400.0,5400.0,5400.0,5400.0,0],["2015-08-13",5300.0,5300.0,4900.0,5300.0,7400],["2015-08-14",5500.0,5500.0,5500.0,5500.0,100],["2015-08-17",5500.0,5500.0,5500.0,5500.0,0],["2015-08-18",5500.0,5500.0,5500.0,5500.0,0],["2015-08-19",5500.0,5500.0,5500.0,5500.0,0],["2015-08-20",5500.0,5500.0,5500.0,5500.0,0],["2015-08-21",5000.0,5000.0,5000.0,5000.0,3800],["2015-08-24",4500.0,4900.0,4500.0,4900.0,8200],["2015-08-25",5000.0,5000.0,5000.0,5000.0,100],["2015-08-26",5000.0,5000.0,5000.0,5000.0,0],["2015-08-27",5000.0,5000.0,5000.0,5000.0,0],["2015-08-28",5000.0,5000.0,5000.0,5000.0,0],["2015-08-31",5100.0,5100.0,5100.0,5100.0,200],["2015-09-01",4800.0,4800.0,4800.0,4800.0,1200],["2015-09-03",4800.0,4800.0,4800.0,4800.0,4900],["2015-09-04",4900.0,4900.0,4800.0,4800.0,1200],["2015-09-07",4800.0,4800.0,4800.0,4800.0,0],["2015-09-08",4800.0,4800.0,4800.0,4800.0,700],["2015-09-09",4800.0,4800.0,4800.0,4800.0,100],["2015-09-10",5000.0,5000.0,5000.0,5000.0,100],["2015-09-11",5000.0,5000.0,5000.0,5000.0,0],["2015-09-14",5000.0,5000.0,5000.0,5000.0,21],["2015-09-15",5000.0,5000.0,5000.0,5000.0,0],["2015-09-16",5000.0,5000.0,5000.0,5000.0,0],["2015-09-17",5000.0,5000.0,5000.0,5000.0,0],["2015-09-18",5000.0,5000.0,5000.0,5000.0,0],["2015-09-21",5000.0,5000.0,5000.0,5000.0,0],["2015-09-22",4500.0,5000.0,4500.0,5000.0,560],["2015-09-23",4800.0,4800.0,4800.0,4800.0,500],["2015-09-24",5000.0,5000.0,5000.0,5000.0,100],["2015-09-25",5000.0,5000.0,5000.0,5000.0,3000],["2015-09-28",5000.0,5000.0,5000.0,5000.0,0],["2015-09-29",5000.0,5000.0,5000.0,5000.0,0],["2015-09-30",5000.0,5000.0,5000.0,5000.0,0],["2015-10-01",5000.0,5000.0,5000.0,5000.0,0],["2015-10-02",5000.0,5000.0,5000.0,5000.0,0],["2015-10-05",5400.0,5500.0,5000.0,5000.0,8500],["2015-10-06",5000.0,5000.0,5000.0,5000.0,0],["2015-10-07",4500.0,4500.0,4500.0,4500.0,3100],["2015-10-08",4500.0,4500.0,4500.0,4500.0,0],["2015-10-09",4500.0,4500.0,4500.0,4500.0,0],["2015-10-12",4400.0,4500.0,4300.0,4300.0,2500],["2015-10-13",4600.0,4600.0,4300.0,4300.0,1100],["2015-10-14",4300.0,4300.0,4300.0,4300.0,12500],["2015-10-15",4300.0,4300.0,4300.0,4300.0,0],["2015-10-16",4700.0,4700.0,4700.0,4700.0,100],["2015-10-19",4700.0,4700.0,4700.0,4700.0,0],["2015-10-20",4700.0,4700.0,4700.0,4700.0,0],["2015-10-21",4700.0,4700.0,4700.0,4700.0,0],["2015-10-22",4700.0,4700.0,4700.0,4700.0,0],["2015-10-23",4300.0,4300.0,4300.0,4300.0,100],["2015-10-26",4700.0,4700.0,4700.0,4700.0,3000],["2015-10-27",4700.0,4700.0,4700.0,4700.0,0],["2015-10-28",4700.0,4700.0,4700.0,4700.0,0],["2015-10-29",4700.0,4700.0,4700.0,4700.0,0],["2015-10-30",4600.0,4600.0,4600.0,4600.0,300],["2015-11-02",4600.0,4600.0,4600.0,4600.0,0],["2015-11-03",4600.0,4600.0,4600.0,4600.0,0],["2015-11-04",4600.0,4600.0,4600.0,4600.0,0],["2015-11-05",4900.0,4900.0,4900.0,4900.0,100],["2015-11-06",4900.0,4900.0,4900.0,4900.0,0],["2015-11-09",4500.0,4500.0,4500.0,4500.0,2200],["2015-11-10",4300.0,4500.0,4300.0,4500.0,1800],["2015-11-11",4500.0,4500.0,4500.0,4500.0,0],["2015-11-12",4800.0,4800.0,4800.0,4800.0,2500],["2015-11-13",4400.0,4400.0,4400.0,4400.0,3700],["2015-11-16",4400.0,4400.0,4400.0,4400.0,0],["2015-11-17",4400.0,4400.0,4400.0,4400.0,0],["2015-11-18",4800.0,4800.0,4800.0,4800.0,100],["2015-11-19",4800.0,4800.0,4800.0,4800.0,0],["2015-11-20",4800.0,4800.0,4800.0,4800.0,0],["2015-11-23",4800.0,4800.0,4800.0,4800.0,0],["2015-11-24",4600.0,4600.0,4600.0,4600.0,500],["2015-11-25",4600.0,4600.0,4600.0,4600.0,0],["2015-11-26",4600.0,4600.0,4600.0,4600.0,0],["2015-11-27",4200.0,4200.0,4200.0,4200.0,14100],["2015-11-30",4000.0,4000.0,4000.0,4000.0,1600],["2015-12-01",4000.0,4000.0,4000.0,4000.0,0],["2015-12-02",4400.0,4400.0,4400.0,4400.0,100],["2015-12-03",4400.0,4400.0,4400.0,4400.0,0],["2015-12-04",4000.0,4000.0,4000.0,4000.0,1100],["2015-12-07",4000.0,4000.0,4000.0,4000.0,0],["2015-12-08",4300.0,4300.0,4300.0,4300.0,1400],["2015-12-09",4500.0,4500.0,4500.0,4500.0,100],["2015-12-10",4500.0,4500.0,4500.0,4500.0,0],["2015-12-11",4100.0,4200.0,4100.0,4100.0,3700],["2015-12-14",4000.0,4200.0,4000.0,4200.0,2600],["2015-12-15",4200.0,4200.0,4200.0,4200.0,0],["2015-12-16",4200.0,4200.0,4200.0,4200.0,0],["2015-12-17",4200.0,4200.0,4100.0,4100.0,3600],["2015-12-18",4100.0,4100.0,4100.0,4100.0,5019],["2015-12-21",3800.0,3800.0,3800.0,3800.0,2500],["2015-12-22",4100.0,4100.0,4100.0,4100.0,100],["2015-12-23",4000.0,4000.0,4000.0,4000.0,8100],["2015-12-24",3800.0,3800.0,3800.0,3800.0,3000],["2015-12-25",4100.0,4100.0,4100.0,4100.0,100],["2015-12-28",4100.0,4100.0,4100.0,4100.0,29040],["2015-12-29",4100.0,4100.0,3800.0,3800.0,15200],["2015-12-30",4100.0,4100.0,4100.0,4100.0,100],["2015-12-31",4100.0,4100.0,4100.0,4100.0,0],["2016-01-04",4200.0,4200.0,4100.0,4100.0,600],["2016-01-05",4300.0,4300.0,4300.0,4300.0,100],["2016-01-06",4100.0,4100.0,4100.0,4100.0,2000],["2016-01-07",4200.0,4200.0,3700.0,3700.0,2600],["2016-01-08",3800.0,4000.0,3700.0,4000.0,900],["2016-01-11",4000.0,4000.0,4000.0,4000.0,0],["2016-01-12",4100.0,4100.0,4100.0,4100.0,100],["2016-01-13",4100.0,4100.0,4100.0,4100.0,0],["2016-01-14",4100.0,4100.0,4100.0,4100.0,0],["2016-01-15",4400.0,4500.0,3900.0,3900.0,13200],["2016-01-18",4200.0,4200.0,4200.0,4200.0,100],["2016-01-19",4200.0,4200.0,4200.0,4200.0,400],["2016-01-20",4000.0,4300.0,4000.0,4000.0,800],["2016-01-21",4000.0,4000.0,3700.0,3700.0,14300],["2016-01-22",3700.0,3700.0,3700.0,3700.0,3000],["2016-01-25",4000.0,4000.0,4000.0,4000.0,2000],["2016-01-26",4100.0,4100.0,3600.0,3900.0,23600],["2016-01-27",3900.0,3900.0,3900.0,3900.0,19000],["2016-01-28",3900.0,3900.0,3900.0,3900.0,0],["2016-01-29",3600.0,3600.0,3600.0,3600.0,500],["2016-02-01",3700.0,3700.0,3700.0,3700.0,100],["2016-02-02",3900.0,3900.0,3900.0,3900.0,5400],["2016-02-03",3900.0,3900.0,3900.0,3900.0,300],["2016-02-04",3800.0,3800.0,3800.0,3800.0,4000],["2016-02-05",3800.0,3800.0,3800.0,3800.0,0],["2016-02-15",3900.0,3900.0,3900.0,3900.0,200],["2016-02-16",4100.0,4100.0,3600.0,3600.0,4100],["2016-02-17",3700.0,3900.0,3700.0,3900.0,700],["2016-02-18",3700.0,3700.0,3700.0,3700.0,200],["2016-02-19",3500.0,3800.0,3500.0,3800.0,5200],["2016-02-22",3900.0,3900.0,3900.0,3900.0,100],["2016-02-23",3800.0,3900.0,3800.0,3800.0,2100],["2016-02-24",3800.0,3800.0,3800.0,3800.0,0],["2016-02-25",3900.0,3900.0,3900.0,3900.0,1000],["2016-02-26",3800.0,3800.0,3800.0,3800.0,1000],["2016-02-29",3900.0,4100.0,3900.0,4100.0,15800],["2016-03-01",4500.0,4500.0,4300.0,4500.0,9400],["2016-03-02",4500.0,4500.0,4500.0,4500.0,0],["2016-03-03",4100.0,4900.0,4100.0,4200.0,24600],["2016-03-04",4000.0,4300.0,4000.0,4300.0,21200],["2016-03-07",4000.0,4400.0,4000.0,4400.0,1900],["2016-03-08",4100.0,4300.0,4100.0,4300.0,1000],["2016-03-09",4300.0,4300.0,4300.0,4300.0,0],["2016-03-10",4300.0,4300.0,4300.0,4300.0,0],["2016-03-11",4000.0,4200.0,4000.0,4200.0,5500],["2016-03-14",4100.0,4100.0,4100.0,4100.0,3000],["2016-03-15",4100.0,4500.0,4100.0,4500.0,34000],["2016-03-16",4800.0,4900.0,4800.0,4900.0,44300],["2016-03-17",5100.0,5300.0,5100.0,5300.0,57500],["2016-03-18",5700.0,5800.0,5100.0,5100.0,2800],["2016-03-21",5100.0,5600.0,5000.0,5500.0,4400],["2016-03-22",5900.0,5900.0,5000.0,5000.0,2000],["2016-03-23",5300.0,5300.0,5300.0,5300.0,500],["2016-03-24",4800.0,5600.0,4800.0,5500.0,2800],["2016-03-25",5000.0,5000.0,5000.0,5000.0,3000],["2016-03-28",5200.0,5200.0,5200.0,5200.0,100],["2016-03-29",5200.0,5200.0,5200.0,5200.0,0],["2016-03-30",4800.0,5100.0,4700.0,5100.0,1300],["2016-03-31",5100.0,5100.0,5100.0,5100.0,0],["2016-04-01",4600.0,4600.0,4600.0,4600.0,2000],["2016-04-04",4900.0,4900.0,4900.0,4900.0,100],["2016-04-05",4900.0,4900.0,4900.0,4900.0,0],["2016-04-06",4700.0,4700.0,4700.0,4700.0,1800],["2016-04-07",5100.0,5100.0,5100.0,5100.0,200],["2016-04-08",4600.0,4700.0,4600.0,4700.0,3400],["2016-04-11",5000.0,5000.0,4600.0,4700.0,3344],["2016-04-12",4700.0,4700.0,4700.0,4700.0,500],["2016-04-13",4700.0,4700.0,4700.0,4700.0,900],["2016-04-14",4700.0,5100.0,4700.0,5100.0,42800],["2016-04-15",5300.0,5400.0,5300.0,5400.0,2500],["2016-04-19",5200.0,5200.0,5000.0,5000.0,2100],["2016-04-20",5300.0,5500.0,5100.0,5500.0,117700],["2016-04-21",5700.0,5700.0,5300.0,5400.0,11000],["2016-04-22",5200.0,5300.0,5200.0,5300.0,9700],["2016-04-25",5500.0,5600.0,5200.0,5400.0,18300],["2016-04-26",5200.0,5200.0,5200.0,5200.0,5000],["2016-04-27",5200.0,5300.0,5200.0,5300.0,59736],["2016-04-28",5300.0,5500.0,5300.0,5300.0,81610],["2016-04-29",5300.0,5400.0,5300.0,5400.0,90690],["2016-05-04",5400.0,5400.0,5400.0,5400.0,100],["2016-05-05",5300.0,5800.0,5300.0,5500.0,143300],["2016-05-06",5500.0,5500.0,5500.0,5500.0,75100],["2016-05-09",5500.0,5600.0,5500.0,5600.0,21500],["2016-05-10",5400.0,5600.0,5400.0,5500.0,71400],["2016-05-11",5700.0,5700.0,5500.0,5700.0,900],["2016-05-12",5600.0,5600.0,5600.0,5600.0,6000],["2016-05-13",5400.0,5900.0,5400.0,5400.0,18530],["2016-05-16",5400.0,5600.0,5400.0,5400.0,11300],["2016-05-17",5500.0,5500.0,5500.0,5500.0,6600],["2016-05-18",5500.0,5600.0,5400.0,5400.0,17300],["2016-05-19",5700.0,5800.0,5500.0,5500.0,154600],["2016-05-20",5600.0,5600.0,5600.0,5600.0,1600],["2016-05-23",5600.0,5700.0,5600.0,5700.0,9000],["2016-05-24",5700.0,6000.0,5700.0,5800.0,54400],["2016-05-25",5400.0,5800.0,5400.0,5700.0,162900],["2016-05-26",5700.0,5700.0,5700.0,5700.0,300],["2016-05-27",5700.0,5700.0,5700.0,5700.0,5000],["2016-05-30",5800.0,5800.0,5600.0,5800.0,2900],["2016-05-31",5600.0,5600.0,5600.0,5600.0,12020],["2016-06-01",5600.0,5700.0,5600.0,5600.0,7900],["2016-06-02",5800.0,5800.0,5800.0,5800.0,6300],["2016-06-03",5800.0,5900.0,5800.0,5800.0,11460],["2016-06-06",5700.0,6100.0,5600.0,5900.0,39300],["2016-06-07",6000.0,6000.0,6000.0,6000.0,100],["2016-06-08",6000.0,6000.0,6000.0,6000.0,20],["2016-06-09",5500.0,6000.0,5500.0,6000.0,6100],["2016-06-10",6000.0,6000.0,6000.0,6000.0,0],["2016-06-13",5500.0,5900.0,5500.0,5900.0,800],["2016-06-14",5600.0,5600.0,5600.0,5600.0,23200],["2016-06-15",5600.0,5800.0,5600.0,5800.0,2200],["2016-06-16",5900.0,6100.0,5800.0,6000.0,45000],["2016-06-17",6000.0,6100.0,6000.0,6000.0,23900],["2016-06-20",6000.0,6500.0,6000.0,6500.0,75800],["2016-06-21",6000.0,6600.0,6000.0,6600.0,7200],["2016-06-22",6200.0,6300.0,6000.0,6300.0,8900],["2016-06-23",6400.0,6600.0,6300.0,6600.0,64200],["2016-06-24",6300.0,6300.0,6000.0,6300.0,65400],["2016-06-27",6500.0,6500.0,6500.0,6500.0,100],["2016-06-28",6400.0,6400.0,6100.0,6200.0,19500],["2016-06-29",6200.0,6300.0,6200.0,6300.0,6100],["2016-06-30",6300.0,6400.0,6200.0,6400.0,8600],["2016-07-01",6400.0,6400.0,6400.0,6400.0,0],["2016-07-04",6000.0,6000.0,6000.0,6000.0,1000],["2016-07-05",6000.0,6100.0,5900.0,6100.0,5700],["2016-07-06",6100.0,6100.0,6100.0,6100.0,2500],["2016-07-07",6000.0,6100.0,6000.0,6100.0,4600],["2016-07-08",5700.0,6000.0,5700.0,5900.0,2700],["2016-07-11",6000.0,6000.0,5600.0,5900.0,2700],["2016-07-12",5900.0,5900.0,5900.0,5900.0,0],["2016-07-13",5900.0,6000.0,5800.0,6000.0,6300],["2016-07-14",6000.0,6000.0,5800.0,5900.0,6672],["2016-07-15",5700.0,6000.0,5400.0,6000.0,37400],["2016-07-18",6000.0,6000.0,5800.0,6000.0,6300],["2016-07-19",5700.0,5700.0,5700.0,5700.0,500],["2016-07-20",5700.0,5700.0,5500.0,5500.0,11400],["2016-07-21",5600.0,5600.0,5600.0,5600.0,4628],["2016-07-22",5600.0,5600.0,5600.0,5600.0,0],["2016-07-25",5500.0,5600.0,5300.0,5600.0,12100],["2016-07-26",5700.0,5700.0,5700.0,5700.0,200],["2016-07-27",5600.0,5600.0,5400.0,5400.0,1100],["2016-07-28",5400.0,5600.0,5400.0,5600.0,1000],["2016-07-29",5600.0,5600.0,5600.0,5600.0,0],["2016-08-01",5600.0,5600.0,5600.0,5600.0,0],["2016-08-02",5200.0,5200.0,5100.0,5100.0,8300],["2016-08-03",5000.0,5100.0,5000.0,5100.0,3600],["2016-08-04",5600.0,5600.0,5600.0,5600.0,100],["2016-08-05",5600.0,5600.0,5600.0,5600.0,0],["2016-08-08",5600.0,5600.0,5600.0,5600.0,0],["2016-08-09",5100.0,5500.0,5100.0,5500.0,8300],["2016-08-10",5000.0,5800.0,5000.0,5800.0,20700],["2016-08-11",5300.0,5600.0,5300.0,5500.0,9500],["2016-08-12",5500.0,5500.0,5500.0,5500.0,0],["2016-08-15",5500.0,5500.0,5500.0,5500.0,0],["2016-08-16",5400.0,6000.0,5300.0,6000.0,55500],["2016-08-17",6100.0,6600.0,6100.0,6600.0,29700],["2016-08-18",6900.0,7100.0,6200.0,7000.0,1100],["2016-08-19",6900.0,7000.0,6900.0,7000.0,9200],["2016-08-22",6600.0,6800.0,6600.0,6800.0,2700],["2016-08-23",7000.0,7200.0,7000.0,7200.0,10000],["2016-08-24",7000.0,7000.0,6500.0,6700.0,7600],["2016-08-25",6900.0,6900.0,6100.0,6100.0,21700],["2016-08-26",5600.0,6200.0,5600.0,6200.0,400],["2016-08-29",6100.0,6400.0,6100.0,6400.0,1100],["2016-08-30",5900.0,5900.0,5900.0,5900.0,400],["2016-08-31",6200.0,6200.0,5900.0,5900.0,256],["2016-09-01",5900.0,5900.0,5900.0,5900.0,0],["2016-09-05",6300.0,6300.0,6300.0,6300.0,100],["2016-09-06",6400.0,6700.0,6000.0,6000.0,2832],["2016-09-07",5500.0,5500.0,5400.0,5400.0,8300],["2016-09-08",5500.0,5500.0,5500.0,5500.0,1000],["2016-09-09",5500.0,5500.0,5500.0,5500.0,0],["2016-09-12",5100.0,5100.0,5100.0,5100.0,100],["2016-09-13",5100.0,5100.0,5100.0,5100.0,0],["2016-09-14",5200.0,5200.0,5200.0,5200.0,1500],["2016-09-15",5200.0,5200.0,5200.0,5200.0,1412],["2016-09-16",5200.0,5200.0,5200.0,5200.0,100],["2016-09-19",5200.0,5400.0,5200.0,5400.0,4100],["2016-09-20",5600.0,5600.0,5600.0,5600.0,300],["2016-09-21",5600.0,5600.0,5600.0,5600.0,0],["2016-09-22",5600.0,5800.0,5600.0,5800.0,300],["2016-09-23",5300.0,5300.0,5300.0,5300.0,700],["2016-09-26",5300.0,5300.0,5300.0,5300.0,200],["2016-09-27",5300.0,5300.0,5300.0,5300.0,0],["2016-09-28",5300.0,5300.0,5300.0,5300.0,0],["2016-09-29",5500.0,5700.0,5500.0,5700.0,12308],["2016-09-30",5700.0,5700.0,5700.0,5700.0,0],["2016-10-03",5700.0,5700.0,5700.0,5700.0,0],["2016-10-04",5700.0,5700.0,5700.0,5700.0,2],["2016-10-05",5200.0,5800.0,5200.0,5800.0,700],["2016-10-06",5300.0,5700.0,5300.0,5700.0,12400],["2016-10-07",5700.0,5700.0,5700.0,5700.0,0],["2016-10-10",6200.0,6200.0,6200.0,6200.0,11300],["2016-10-11",6100.0,6100.0,6100.0,6100.0,11000],["2016-10-12",6100.0,6100.0,6100.0,6100.0,0],["2016-10-13",6700.0,6700.0,5500.0,5500.0,1100],["2016-10-14",5200.0,5200.0,5200.0,5200.0,11000],["2016-10-17",5200.0,5200.0,5200.0,5200.0,0],["2016-10-18",5200.0,5200.0,5200.0,5200.0,0],["2016-10-19",5600.0,5600.0,5600.0,5600.0,100],["2016-10-20",5600.0,5600.0,5600.0,5600.0,0],["2016-10-21",5800.0,5800.0,5200.0,5200.0,200],["2016-10-24",5000.0,5000.0,5000.0,5000.0,2000],["2016-10-25",5500.0,5500.0,5500.0,5500.0,5000],["2016-10-26",5500.0,5500.0,5500.0,5500.0,0],["2016-10-27",5500.0,5500.0,5500.0,5500.0,0],["2016-10-28",5500.0,5500.0,5500.0,5500.0,0],["2016-10-31",5500.0,5500.0,5500.0,5500.0,0],["2016-11-01",5700.0,5700.0,5700.0,5700.0,6000],["2016-11-02",5700.0,5700.0,5700.0,5700.0,0],["2016-11-03",5700.0,5700.0,5700.0,5700.0,0],["2016-11-04",5200.0,5200.0,5200.0,5200.0,300],["2016-11-07",4800.0,5600.0,4800.0,5600.0,10700],["2016-11-08",5600.0,5600.0,5600.0,5600.0,0],["2016-11-09",5100.0,5100.0,5100.0,5100.0,200],["2016-11-10",5200.0,5300.0,5200.0,5300.0,1500],["2016-11-11",5300.0,5300.0,5300.0,5300.0,0],["2016-11-14",5800.0,5800.0,5300.0,5300.0,10000],["2016-11-15",4800.0,4800.0,4800.0,4800.0,17400],["2016-11-16",5100.0,5100.0,4800.0,4800.0,200],["2016-11-17",4800.0,5100.0,4800.0,5100.0,11100],["2016-11-18",5100.0,5100.0,5100.0,5100.0,0],["2016-11-21",4900.0,4900.0,4900.0,4900.0,100],["2016-11-22",4800.0,4900.0,4500.0,4900.0,1100],["2016-11-23",4900.0,4900.0,4900.0,4900.0,0],["2016-11-24",4700.0,5000.0,4500.0,5000.0,2000],["2016-11-25",5000.0,5000.0,5000.0,5000.0,0],["2016-11-28",4600.0,5000.0,4500.0,5000.0,3100],["2016-11-29",4600.0,4600.0,4600.0,4600.0,100],["2016-11-30",4700.0,4700.0,4700.0,4700.0,1000],["2016-12-01",4700.0,4700.0,4700.0,4700.0,0],["2016-12-02",5100.0,5100.0,5100.0,5100.0,2900],["2016-12-05",4700.0,4700.0,4700.0,4700.0,300],["2016-12-06",4700.0,4700.0,4700.0,4700.0,0],["2016-12-07",4700.0,4700.0,4700.0,4700.0,0],["2016-12-08",4700.0,4700.0,4700.0,4700.0,0],["2016-12-09",4700.0,4700.0,4700.0,4700.0,0],["2016-12-12",4700.0,4700.0,4700.0,4700.0,0],["2016-12-13",4700.0,4700.0,4700.0,4700.0,0],["2016-12-14",4700.0,4700.0,4700.0,4700.0,0],["2016-12-15",4700.0,4700.0,4700.0,4700.0,3000],["2016-12-16",4700.0,4700.0,4700.0,4700.0,2000],["2016-12-19",4700.0,4700.0,4700.0,4700.0,0],["2016-12-20",4500.0,4900.0,4500.0,4900.0,300],["2016-12-21",4900.0,4900.0,4900.0,4900.0,0],["2016-12-22",4600.0,4600.0,4600.0,4600.0,500],["2016-12-23",4600.0,4600.0,4600.0,4600.0,0],["2016-12-26",4600.0,4600.0,4600.0,4600.0,0],["2016-12-27",5000.0,5000.0,5000.0,5000.0,220],["2016-12-28",5000.0,5000.0,5000.0,5000.0,0],["2016-12-29",5000.0,5000.0,5000.0,5000.0,100],["2016-12-30",5200.0,5200.0,5200.0,5200.0,100],["2017-01-03",5400.0,5400.0,5400.0,5400.0,500],["2017-01-04",5400.0,5400.0,5400.0,5400.0,0],["2017-01-05",5000.0,5000.0,5000.0,5000.0,100],["2017-01-06",5000.0,5000.0,5000.0,5000.0,0],["2017-01-09",5000.0,5000.0,5000.0,5000.0,0],["2017-01-10",5000.0,5000.0,5000.0,5000.0,0],["2017-01-11",5000.0,5200.0,5000.0,5200.0,4500],["2017-01-12",5200.0,5200.0,5200.0,5200.0,0],["2017-01-13",5300.0,5300.0,5300.0,5300.0,2100],["2017-01-16",5300.0,5300.0,5300.0,5300.0,0],["2017-01-17",5300.0,5300.0,5300.0,5300.0,100],["2017-01-18",5200.0,5200.0,4800.0,4800.0,3700],["2017-01-19",4800.0,4800.0,4800.0,4800.0,0],["2017-01-20",4800.0,4800.0,4800.0,4800.0,0],["2017-01-23",4800.0,4800.0,4800.0,4800.0,0],["2017-01-24",4400.0,4800.0,4400.0,4800.0,10100],["2017-01-25",4800.0,4800.0,4800.0,4800.0,0],["2017-02-02",4800.0,4800.0,4800.0,4800.0,0],["2017-02-03",4800.0,4800.0,4800.0,4800.0,0],["2017-02-06",4800.0,4800.0,4800.0,4800.0,0],["2017-02-07",4800.0,4800.0,4800.0,4800.0,0],["2017-02-08",4800.0,4800.0,4800.0,4800.0,0],["2017-02-09",4800.0,4800.0,4800.0,4800.0,0],["2017-02-10",4800.0,4800.0,4800.0,4800.0,0],["2017-02-13",5000.0,5000.0,5000.0,5000.0,100],["2017-02-14",5000.0,5000.0,5000.0,5000.0,0],["2017-02-15",5100.0,5100.0,5100.0,5100.0,100],["2017-02-16",5100.0,5100.0,5100.0,5100.0,0],["2017-02-17",5100.0,5100.0,5100.0,5100.0,0],["2017-02-20",5100.0,5100.0,5100.0,5100.0,0],["2017-02-21",5500.0,5500.0,5500.0,5500.0,100],["2017-02-22",5500.0,5500.0,5500.0,5500.0,0],["2017-02-23",5000.0,5000.0,5000.0,5000.0,100],["2017-02-24",4600.0,5000.0,4600.0,5000.0,200],["2017-02-27",5300.0,5300.0,5300.0,5300.0,100],["2017-02-28",5400.0,5700.0,5400.0,5700.0,500],["2017-03-01",5700.0,5700.0,5700.0,5700.0,0],["2017-03-02",5700.0,5700.0,5700.0,5700.0,0],["2017-03-03",5200.0,5900.0,5200.0,5900.0,6800],["2017-03-06",5900.0,5900.0,5900.0,5900.0,0],["2017-03-07",5900.0,5900.0,5900.0,5900.0,0],["2017-03-08",5800.0,5800.0,5800.0,5800.0,3000],["2017-03-09",5300.0,5300.0,5300.0,5300.0,100],["2017-03-10",4900.0,4900.0,4900.0,4900.0,100],["2017-03-13",4600.0,4600.0,4600.0,4600.0,200],["2017-03-14",4600.0,4600.0,4200.0,4200.0,4300],["2017-03-15",4200.0,4400.0,4200.0,4400.0,11500],["2017-03-16",4500.0,4500.0,4500.0,4500.0,100],["2017-03-17",4500.0,4500.0,4500.0,4500.0,0],["2017-03-20",4600.0,4800.0,4300.0,4300.0,4400],["2017-03-21",4300.0,4300.0,4300.0,4300.0,0],["2017-03-22",4300.0,4300.0,4300.0,4300.0,0],["2017-03-23",4300.0,4300.0,4300.0,4300.0,0],["2017-03-24",4300.0,4300.0,4300.0,4300.0,0],["2017-03-27",4100.0,4100.0,4000.0,4000.0,1400],["2017-03-28",4000.0,4100.0,4000.0,4100.0,600],["2017-03-29",4400.0,4400.0,3900.0,3900.0,600],["2017-03-30",3900.0,3900.0,3900.0,3900.0,0],["2017-03-31",3900.0,3900.0,3900.0,3900.0,0],["2017-04-03",3700.0,3700.0,3700.0,3700.0,3700],["2017-04-04",3600.0,4000.0,3500.0,4000.0,700],["2017-04-05",4100.0,4100.0,4100.0,4100.0,100],["2017-04-07",4100.0,4100.0,4100.0,4100.0,0],["2017-04-10",4100.0,4100.0,4100.0,4100.0,0],["2017-04-11",3800.0,3800.0,3800.0,3800.0,2600],["2017-04-12",3800.0,3800.0,3800.0,3800.0,0],["2017-04-13",3700.0,3900.0,3500.0,3900.0,3600],["2017-04-14",3900.0,3900.0,3900.0,3900.0,0],["2017-04-17",3900.0,3900.0,3900.0,3900.0,0],["2017-04-18",3900.0,3900.0,3900.0,3900.0,0],["2017-04-19",3600.0,3600.0,3600.0,3600.0,15100],["2017-04-20",3800.0,3800.0,3800.0,3800.0,100],["2017-04-21",3700.0,3700.0,3700.0,3700.0,1000],["2017-04-24",3700.0,3800.0,3700.0,3800.0,1900],["2017-04-25",3700.0,3700.0,3600.0,3600.0,2000],["2017-04-26",3400.0,3500.0,3300.0,3500.0,6500],["2017-04-27",3400.0,3400.0,3200.0,3300.0,26400],["2017-04-28",3100.0,3100.0,3000.0,3000.0,8100],["2017-05-03",3000.0,3000.0,3000.0,3000.0,200],["2017-05-04",3000.0,3000.0,3000.0,3000.0,3400],["2017-05-05",3100.0,3100.0,3000.0,3100.0,8000],["2017-05-08",3000.0,3000.0,3000.0,3000.0,4000],["2017-05-09",3000.0,3000.0,3000.0,3000.0,7700],["2017-05-10",3200.0,3200.0,3200.0,3200.0,12700],["2017-05-11",3200.0,3200.0,3000.0,3000.0,3300],["2017-05-12",3000.0,3100.0,3000.0,3100.0,10400],["2017-05-15",3100.0,3300.0,3100.0,3300.0,10600],["2017-05-16",3300.0,3300.0,3300.0,3300.0,6300],["2017-05-17",3200.0,3300.0,3200.0,3300.0,1800],["2017-05-18",3400.0,3400.0,3400.0,3400.0,100],["2017-05-19",3400.0,3500.0,3400.0,3500.0,2000],["2017-05-22",3500.0,3600.0,3500.0,3600.0,10700],["2017-05-23",3500.0,3600.0,3500.0,3500.0,3800],["2017-05-24",3500.0,3500.0,3500.0,3500.0,2700],["2017-05-25",3500.0,3500.0,3300.0,3400.0,16300],["2017-05-26",3400.0,3600.0,3400.0,3600.0,1900],["2017-05-29",3500.0,3500.0,3500.0,3500.0,5000],["2017-05-30",3500.0,3500.0,3500.0,3500.0,6700],["2017-05-31",3500.0,3500.0,3500.0,3500.0,0],["2017-06-01",3500.0,3500.0,3500.0,3500.0,0],["2017-06-02",3600.0,3600.0,3600.0,3600.0,3100],["2017-06-05",3500.0,3500.0,3500.0,3500.0,600],["2017-06-06",3500.0,3500.0,3500.0,3500.0,0],["2017-06-07",3500.0,3500.0,3500.0,3500.0,7800],["2017-06-08",3500.0,3500.0,3500.0,3500.0,7000],["2017-06-09",3500.0,3500.0,3500.0,3500.0,2100],["2017-06-12",3500.0,3500.0,3500.0,3500.0,300],["2017-06-13",3500.0,3500.0,3500.0,3500.0,0],["2017-06-14",3400.0,3400.0,3400.0,3400.0,2000],["2017-06-15",3400.0,3400.0,3400.0,3400.0,0],["2017-06-16",3400.0,3400.0,3400.0,3400.0,0],["2017-06-19",3400.0,3400.0,3400.0,3400.0,0],["2017-06-20",3400.0,3400.0,3400.0,3400.0,0],["2017-06-21",3400.0,3400.0,3400.0,3400.0,0],["2017-06-22",3500.0,3500.0,3500.0,3500.0,100],["2017-06-23",3500.0,3500.0,3500.0,3500.0,400],["2017-06-26",3200.0,3200.0,3200.0,3200.0,300],["2017-06-27",3200.0,3200.0,3200.0,3200.0,0],["2017-06-28",3400.0,3400.0,3400.0,3400.0,100],["2017-06-29",3500.0,3500.0,3500.0,3500.0,3000],["2017-06-30",3300.0,3300.0,3300.0,3300.0,1000],["2017-07-03",3300.0,3300.0,3300.0,3300.0,0],["2017-07-04",3600.0,3600.0,3600.0,3600.0,6000],["2017-07-05",3600.0,3600.0,3600.0,3600.0,400],["2017-07-06",3600.0,3600.0,3500.0,3500.0,3100],["2017-07-07",3500.0,3600.0,3500.0,3600.0,6200],["2017-07-10",3600.0,3600.0,3600.0,3600.0,3000],["2017-07-11",3700.0,3700.0,3700.0,3700.0,2000],["2017-07-12",3700.0,3700.0,3700.0,3700.0,0],["2017-07-13",3700.0,3700.0,3700.0,3700.0,0],["2017-07-14",3600.0,3600.0,3600.0,3600.0,1000],["2017-07-17",3600.0,3600.0,3600.0,3600.0,0],["2017-07-18",3600.0,3600.0,3600.0,3600.0,100],["2017-07-19",3500.0,3500.0,3500.0,3500.0,208],["2017-07-20",3500.0,3500.0,3500.0,3500.0,0],["2017-07-21",3500.0,3500.0,3500.0,3500.0,1500],["2017-07-24",3500.0,3500.0,3500.0,3500.0,0],["2017-07-25",3600.0,3800.0,3600.0,3800.0,12000],["2017-07-26",3900.0,3900.0,3900.0,3900.0,200],["2017-07-27",3900.0,3900.0,3900.0,3900.0,8],["2017-07-28",3600.0,3800.0,3600.0,3800.0,400],["2017-07-31",3800.0,3800.0,3800.0,3800.0,0],["2017-08-01",4100.0,4100.0,4100.0,4100.0,100],["2017-08-02",4100.0,4100.0,4100.0,4100.0,0],["2017-08-03",3700.0,3700.0,3700.0,3700.0,100],["2017-08-04",3700.0,3700.0,3700.0,3700.0,1000],["2017-08-07",3700.0,3700.0,3700.0,3700.0,0],["2017-08-08",3700.0,4000.0,3700.0,4000.0,12600],["2017-08-09",3900.0,3900.0,3900.0,3900.0,100],["2017-08-10",3600.0,3600.0,3600.0,3600.0,5300],["2017-08-11",3600.0,3600.0,3600.0,3600.0,0],["2017-08-14",3500.0,3800.0,3500.0,3800.0,5200],["2017-08-15",3800.0,3800.0,3800.0,3800.0,0],["2017-08-16",3800.0,3800.0,3800.0,3800.0,0],["2017-08-17",3800.0,3800.0,3800.0,3800.0,0],["2017-08-18",3500.0,3500.0,3500.0,3500.0,100],["2017-08-21",3500.0,3500.0,3500.0,3500.0,0],["2017-08-22",3500.0,3500.0,3500.0,3500.0,0],["2017-08-23",3500.0,3500.0,3500.0,3500.0,0],["2017-08-24",3500.0,3500.0,3500.0,3500.0,0],["2017-08-25",3500.0,3500.0,3500.0,3500.0,32],["2017-08-28",3500.0,3500.0,3500.0,3500.0,0],["2017-08-29",3500.0,3500.0,3500.0,3500.0,0],["2017-08-30",3500.0,3500.0,3500.0,3500.0,0],["2017-08-31",3500.0,3500.0,3500.0,3500.0,0],["2017-09-01",3500.0,3500.0,3500.0,3500.0,0],["2017-09-05",3500.0,3500.0,3500.0,3500.0,0],["2017-09-06",3500.0,3500.0,3500.0,3500.0,0],["2017-09-07",3500.0,3500.0,3500.0,3500.0,0],["2017-09-08",3500.0,3500.0,3500.0,3500.0,0],["2017-09-11",3500.0,3500.0,3500.0,3500.0,104],["2017-09-12",3500.0,3500.0,3500.0,3500.0,0],["2017-09-13",3500.0,3500.0,3500.0,3500.0,60],["2017-09-14",3500.0,3500.0,3500.0,3500.0,0],["2017-09-15",3500.0,3500.0,3500.0,3500.0,0],["2017-09-18",3500.0,3500.0,3500.0,3500.0,0],["2017-09-19",3600.0,3600.0,3600.0,3600.0,100],["2017-09-20",3600.0,3600.0,3600.0,3600.0,0],["2017-09-21",3600.0,3600.0,3600.0,3600.0,0],["2017-09-22",3400.0,3400.0,3300.0,3300.0,300],["2017-09-25",3500.0,3600.0,3500.0,3600.0,5800],["2017-09-26",3600.0,3600.0,3600.0,3600.0,0],["2017-09-27",3600.0,3600.0,3600.0,3600.0,0],["2017-09-28",3600.0,3600.0,3600.0,3600.0,0],["2017-09-29",3600.0,3600.0,3600.0,3600.0,0],["2017-10-02",3300.0,3700.0,3300.0,3300.0,9500],["2017-10-03",3300.0,3300.0,3300.0,3300.0,400],["2017-10-04",3300.0,3300.0,3300.0,3300.0,0],["2017-10-05",3300.0,3600.0,3000.0,3600.0,22300],["2017-10-06",3600.0,3600.0,3600.0,3600.0,0],["2017-10-09",3600.0,3600.0,3600.0,3600.0,0],["2017-10-10",3600.0,3600.0,3600.0,3600.0,0],["2017-10-11",3600.0,3600.0,3600.0,3600.0,0],["2017-10-12",3500.0,3500.0,3500.0,3500.0,1000],["2017-10-13",3800.0,3800.0,3800.0,3800.0,100],["2017-10-16",3800.0,3800.0,3800.0,3800.0,0],["2017-10-17",3500.0,3600.0,3500.0,3500.0,25900],["2017-10-18",3500.0,3500.0,3400.0,3500.0,4000],["2017-10-19",3500.0,3500.0,3500.0,3500.0,0],["2017-10-20",3500.0,3500.0,3500.0,3500.0,22400],["2017-10-23",3500.0,3500.0,3500.0,3500.0,2200],["2017-10-24",3500.0,3500.0,3200.0,3400.0,22300],["2017-10-25",3400.0,3400.0,3200.0,3200.0,2400],["2017-10-26",3400.0,3400.0,3200.0,3200.0,13700],["2017-10-27",3400.0,3400.0,3000.0,3000.0,6600],["2017-10-30",3000.0,3000.0,3000.0,3000.0,0],["2017-10-31",3000.0,3000.0,3000.0,3000.0,0],["2017-11-01",3000.0,3000.0,3000.0,3000.0,0],["2017-11-02",3000.0,3000.0,3000.0,3000.0,0],["2017-11-03",3200.0,3200.0,2900.0,2900.0,34504],["2017-11-06",2900.0,2900.0,2900.0,2900.0,0],["2017-11-07",2900.0,2900.0,2900.0,2900.0,0],["2017-11-08",2900.0,2900.0,2900.0,2900.0,0],["2017-11-09",2900.0,2900.0,2900.0,2900.0,0],["2017-11-10",3000.0,3100.0,2700.0,2700.0,42501],["2017-11-13",2700.0,2700.0,2700.0,2700.0,0],["2017-11-14",2700.0,2700.0,2700.0,2700.0,0],["2017-11-15",2700.0,2700.0,2700.0,2700.0,0],["2017-11-16",2700.0,2700.0,2700.0,2700.0,0],["2017-11-17",2900.0,2900.0,2900.0,2900.0,543],["2017-11-20",2900.0,2900.0,2900.0,2900.0,0],["2017-11-21",2900.0,2900.0,2900.0,2900.0,0],["2017-11-22",2900.0,2900.0,2900.0,2900.0,0],["2017-11-23",2900.0,2900.0,2900.0,2900.0,0],["2017-11-24",3100.0,3100.0,3100.0,3100.0,4500],["2017-11-27",3100.0,3100.0,3100.0,3100.0,0],["2017-11-28",3100.0,3100.0,3100.0,3100.0,0],["2017-11-29",3100.0,3100.0,3100.0,3100.0,0],["2017-11-30",3100.0,3100.0,3100.0,3100.0,0],["2017-12-01",3400.0,3400.0,3100.0,3100.0,15140],["2017-12-04",3100.0,3100.0,3100.0,3100.0,0],["2017-12-05",3100.0,3100.0,3100.0,3100.0,0],["2017-12-06",3100.0,3100.0,3100.0,3100.0,0],["2017-12-07",3100.0,3100.0,3100.0,3100.0,0],["2017-12-08",3300.0,3400.0,2800.0,2800.0,19273],["2017-12-11",2800.0,2800.0,2800.0,2800.0,0],["2017-12-12",2800.0,2800.0,2800.0,2800.0,0],["2017-12-13",2800.0,2800.0,2800.0,2800.0,0],["2017-12-14",2800.0,2800.0,2800.0,2800.0,0],["2017-12-15",3000.0,3000.0,3000.0,3000.0,3900],["2017-12-18",3000.0,3000.0,3000.0,3000.0,0],["2017-12-19",3000.0,3000.0,3000.0,3000.0,0],["2017-12-20",3000.0,3000.0,3000.0,3000.0,0],["2017-12-21",3000.0,3000.0,3000.0,3000.0,0],["2017-12-22",3300.0,3300.0,3300.0,3300.0,6400],["2017-12-25",3300.0,3300.0,3300.0,3300.0,0],["2017-12-26",3300.0,3300.0,3300.0,3300.0,0],["2017-12-27",3300.0,3300.0,3300.0,3300.0,0],["2017-12-28",3300.0,3300.0,3300.0,3300.0,0],["2017-12-29",3500.0,3600.0,3300.0,3300.0,14000],["2018-01-02",3300.0,3300.0,3300.0,3300.0,0],["2018-01-03",3300.0,3300.0,3300.0,3300.0,0],["2018-01-04",3300.0,3300.0,3300.0,3300.0,0],["2018-01-05",3600.0,3600.0,3300.0,3600.0,26204],["2018-01-08",3600.0,3600.0,3600.0,3600.0,0],["2018-01-09",3600.0,3600.0,3600.0,3600.0,0],["2018-01-10",3600.0,3600.0,3600.0,3600.0,0],["2018-01-11",3600.0,3600.0,3600.0,3600.0,0],["2018-01-12",3500.0,3500.0,3400.0,3400.0,6700],["2018-01-15",3400.0,3400.0,3400.0,3400.0,0],["2018-01-16",3400.0,3400.0,3400.0,3400.0,0],["2018-01-17",3400.0,3400.0,3400.0,3400.0,0],["2018-01-18",3400.0,3400.0,3400.0,3400.0,0],["2018-01-19",3600.0,3700.0,3400.0,3400.0,34200],["2018-01-22",3400.0,3400.0,3400.0,3400.0,0],["2018-01-23",3400.0,3400.0,3400.0,3400.0,0],["2018-01-24",3400.0,3400.0,3400.0,3400.0,0],["2018-01-25",3400.0,3400.0,3400.0,3400.0,0],["2018-01-26",3600.0,3700.0,3400.0,3400.0,34400],["2018-01-29",3400.0,3400.0,3400.0,3400.0,0],["2018-01-30",3400.0,3400.0,3400.0,3400.0,0],["2018-01-31",3400.0,3400.0,3400.0,3400.0,0],["2018-02-01",3400.0,3400.0,3400.0,3400.0,0],["2018-02-02",3600.0,3700.0,3600.0,3700.0,14000],["2018-02-05",3700.0,3700.0,3700.0,3700.0,0],["2018-02-06",3700.0,3700.0,3700.0,3700.0,0],["2018-02-07",3700.0,3700.0,3700.0,3700.0,0],["2018-02-08",3700.0,3700.0,3700.0,3700.0,0],["2018-02-09",3500.0,4000.0,3500.0,4000.0,300],["2018-02-12",4000.0,4000.0,4000.0,4000.0,0],["2018-02-13",4000.0,4000.0,4000.0,4000.0,0],["2018-02-21",4000.0,4000.0,4000.0,4000.0,0],["2018-02-22",4000.0,4000.0,4000.0,4000.0,0],["2018-02-23",3700.0,3700.0,3600.0,3600.0,1800],["2018-02-26",3600.0,3600.0,3600.0,3600.0,0],["2018-02-27",3600.0,3600.0,3600.0,3600.0,0],["2018-02-28",3600.0,3600.0,3600.0,3600.0,0],["2018-03-01",3600.0,3600.0,3600.0,3600.0,0],["2018-03-02",3800.0,3800.0,3500.0,3500.0,4500],["2018-03-05",3500.0,3500.0,3500.0,3500.0,0],["2018-03-06",3500.0,3500.0,3500.0,3500.0,0],["2018-03-07",3500.0,3500.0,3500.0,3500.0,0],["2018-03-08",3500.0,3500.0,3500.0,3500.0,0],["2018-03-09",3600.0,3600.0,3300.0,3300.0,8600],["2018-03-12",3300.0,3300.0,3300.0,3300.0,0],["2018-03-13",3300.0,3300.0,3300.0,3300.0,0],["2018-03-14",3300.0,3300.0,3300.0,3300.0,0],["2018-03-15",3300.0,3300.0,3300.0,3300.0,0],["2018-03-16",3300.0,3300.0,3300.0,3300.0,2000],["2018-03-19",3300.0,3300.0,3300.0,3300.0,0],["2018-03-20",3300.0,3300.0,3300.0,3300.0,0],["2018-03-21",3300.0,3300.0,3300.0,3300.0,0],["2018-03-22",3300.0,3300.0,3300.0,3300.0,0],["2018-03-23",3300.0,3300.0,3300.0,3300.0,0],["2018-03-26",3300.0,3300.0,3300.0,3300.0,0],["2018-03-27",3300.0,3300.0,3300.0,3300.0,0],["2018-03-28",3300.0,3300.0,3300.0,3300.0,0],["2018-03-29",3300.0,3300.0,3300.0,3300.0,0],["2018-03-30",3600.0,3600.0,3200.0,3600.0,5300],["2018-04-02",3600.0,3600.0,3600.0,3600.0,0],["2018-04-03",3600.0,3600.0,3600.0,3600.0,0],["2018-04-04",3600.0,3600.0,3600.0,3600.0,0],["2018-04-05",3600.0,3600.0,3600.0,3600.0,0],["2018-04-06",3900.0,3900.0,3800.0,3800.0,6600],["2018-04-09",3800.0,3800.0,3800.0,3800.0,0],["2018-04-10",3800.0,3800.0,3800.0,3800.0,0],["2018-04-11",3800.0,3800.0,3800.0,3800.0,0],["2018-04-12",3800.0,3800.0,3800.0,3800.0,0],["2018-04-13",3800.0,4100.0,3800.0,3800.0,10800],["2018-04-16",3800.0,3800.0,3800.0,3800.0,0],["2018-04-17",3800.0,3800.0,3800.0,3800.0,0],["2018-04-18",3800.0,3800.0,3800.0,3800.0,0],["2018-04-19",3800.0,3800.0,3800.0,3800.0,0],["2018-04-20",4100.0,4100.0,4100.0,4100.0,11500],["2018-04-23",4100.0,4100.0,4100.0,4100.0,0],["2018-04-24",4100.0,4100.0,4100.0,4100.0,0],["2018-04-26",4100.0,4100.0,4100.0,4100.0,0],["2018-04-27",4300.0,4300.0,3900.0,3900.0,1300],["2018-05-02",3900.0,3900.0,3900.0,3900.0,0],["2018-05-03",3900.0,3900.0,3900.0,3900.0,0],["2018-05-04",4000.0,4000.0,4000.0,4000.0,3000],["2018-05-07",4000.0,4000.0,4000.0,4000.0,0],["2018-05-08",4000.0,4000.0,4000.0,4000.0,0],["2018-05-09",4000.0,4000.0,4000.0,4000.0,0],["2018-05-10",4000.0,4000.0,4000.0,4000.0,0],["2018-05-11",4400.0,4400.0,4400.0,4400.0,5800],["2018-05-14",4400.0,4400.0,4400.0,4400.0,0],["2018-05-15",4400.0,4400.0,4400.0,4400.0,0],["2018-05-16",4400.0,4400.0,4400.0,4400.0,0],["2018-05-17",4400.0,4400.0,4400.0,4400.0,0],["2018-05-18",4000.0,4400.0,4000.0,4400.0,200],["2018-05-21",4400.0,4400.0,4400.0,4400.0,0],["2018-05-22",4400.0,4400.0,4400.0,4400.0,0],["2018-05-23",4400.0,4400.0,4400.0,4400.0,0],["2018-05-24",4400.0,4400.0,4400.0,4400.0,0],["2018-05-25",4000.0,4400.0,4000.0,4400.0,500],["2018-05-28",4400.0,4400.0,4400.0,4400.0,0],["2018-05-29",4400.0,4400.0,4400.0,4400.0,0],["2018-05-30",4400.0,4400.0,4400.0,4400.0,0],["2018-05-31",4400.0,4400.0,4400.0,4400.0,0],["2018-06-01",4000.0,4000.0,4000.0,4000.0,500],["2018-06-04",4000.0,4000.0,4000.0,4000.0,0],["2018-06-05",4000.0,4000.0,4000.0,4000.0,0],["2018-06-06",4000.0,4000.0,4000.0,4000.0,0],["2018-06-07",4000.0,4000.0,4000.0,4000.0,0],["2018-06-08",3600.0,3600.0,3600.0,3600.0,200],["2018-06-11",3600.0,3600.0,3600.0,3600.0,0],["2018-06-12",3600.0,3600.0,3600.0,3600.0,0],["2018-06-13",3600.0,3600.0,3600.0,3600.0,0],["2018-06-14",3600.0,3600.0,3600.0,3600.0,0],["2018-06-15",3900.0,3900.0,3500.0,3500.0,1300],["2018-06-18",3500.0,3500.0,3500.0,3500.0,0],["2018-06-19",3500.0,3500.0,3500.0,3500.0,0],["2018-06-20",3500.0,3500.0,3500.0,3500.0,0],["2018-06-21",3500.0,3500.0,3500.0,3500.0,0],["2018-06-22",3800.0,3800.0,3600.0,3600.0,3300],["2018-06-25",3600.0,3600.0,3600.0,3600.0,0],["2018-06-26",3600.0,3600.0,3600.0,3600.0,0],["2018-06-27",3600.0,3600.0,3600.0,3600.0,0],["2018-06-28",3600.0,3600.0,3600.0,3600.0,0],["2018-06-29",3300.0,3300.0,3300.0,3300.0,100],["2018-07-02",3300.0,3300.0,3300.0,3300.0,0],["2018-07-03",3300.0,3300.0,3300.0,3300.0,0],["2018-07-04",3300.0,3300.0,3300.0,3300.0,0],["2018-07-05",3300.0,3300.0,3300.0,3300.0,0],["2018-07-06",3300.0,3300.0,3300.0,3300.0,0],["2018-07-09",3300.0,3300.0,3300.0,3300.0,0],["2018-07-10",3300.0,3300.0,3300.0,3300.0,0],["2018-07-11",3300.0,3300.0,3300.0,3300.0,0],["2018-07-12",3300.0,3300.0,3300.0,3300.0,0],["2018-07-13",3600.0,3600.0,3300.0,3300.0,14100],["2018-07-16",3300.0,3300.0,3300.0,3300.0,36],["2018-07-17",3300.0,3300.0,3300.0,3300.0,0],["2018-07-18",3300.0,3300.0,3300.0,3300.0,0],["2018-07-19",3300.0,3300.0,3300.0,3300.0,0],["2018-07-20",3600.0,3600.0,3400.0,3400.0,200],["2018-07-23",3700.0,3700.0,3400.0,3400.0,200],["2018-07-24",3700.0,3700.0,3500.0,3700.0,15700],["2018-07-25",3400.0,3400.0,3400.0,3400.0,100],["2018-07-26",3700.0,3700.0,3500.0,3700.0,49200],["2018-07-27",3700.0,3700.0,3400.0,3400.0,16300],["2018-07-30",3400.0,3400.0,3400.0,3400.0,0],["2018-07-31",3700.0,3700.0,3500.0,3500.0,3100],["2018-08-01",3300.0,3300.0,3300.0,3300.0,100],["2018-08-02",3300.0,3300.0,3300.0,3300.0,0],["2018-08-03",3300.0,3300.0,3300.0,3300.0,0],["2018-08-06",3300.0,3300.0,3300.0,3300.0,0],["2018-08-07",3300.0,3300.0,3300.0,3300.0,0],["2018-08-08",3600.0,3600.0,3600.0,3600.0,100],["2018-08-09",3600.0,3600.0,3600.0,3600.0,0],["2018-08-10",3600.0,3600.0,3600.0,3600.0,19200],["2018-08-13",3600.0,3600.0,3600.0,3600.0,0],["2018-08-14",3900.0,3900.0,3500.0,3500.0,400],["2018-08-15",3500.0,3500.0,3500.0,3500.0,0],["2018-08-16",3500.0,3500.0,3500.0,3500.0,0],["2018-08-17",3500.0,3500.0,3500.0,3500.0,0],["2018-08-20",3500.0,3500.0,3500.0,3500.0,0],["2018-08-21",3500.0,3500.0,3500.0,3500.0,0],["2018-08-22",3500.0,3500.0,3500.0,3500.0,0],["2018-08-23",3500.0,3500.0,3500.0,3500.0,0],["2018-08-24",3500.0,3500.0,3500.0,3500.0,0],["2018-08-27",3500.0,3500.0,3500.0,3500.0,0],["2018-08-28",3500.0,3500.0,3500.0,3500.0,0],["2018-08-29",3500.0,3500.0,3500.0,3500.0,0],["2018-08-30",3500.0,3500.0,3500.0,3500.0,0],["2018-08-31",3500.0,3500.0,3500.0,3500.0,0],["2018-09-04",3500.0,3500.0,3500.0,3500.0,0],["2018-09-05",3500.0,3500.0,3500.0,3500.0,0],["2018-09-06",3500.0,3500.0,3500.0,3500.0,0],["2018-09-07",3500.0,3500.0,3500.0,3500.0,0],["2018-09-10",3500.0,3500.0,3500.0,3500.0,700],["2018-09-11",3500.0,3500.0,3500.0,3500.0,0],["2018-09-12",3500.0,3500.0,3500.0,3500.0,0],["2018-09-13",3500.0,3500.0,3500.0,3500.0,0],["2018-09-14",3500.0,3500.0,3500.0,3500.0,0],["2018-09-17",3500.0,3500.0,3500.0,3500.0,0],["2018-09-18",3500.0,3500.0,3500.0,3500.0,0],["2018-09-19",3400.0,3400.0,3400.0,3400.0,500],["2018-09-20",3400.0,3400.0,3400.0,3400.0,0],["2018-09-21",3400.0,3400.0,3400.0,3400.0,1200],["2018-09-24",3500.0,3500.0,3500.0,3500.0,500],["2018-09-25",3800.0,3800.0,3800.0,3800.0,600],["2018-09-26",3800.0,3800.0,3500.0,3800.0,6300],["2018-09-27",3600.0,3600.0,3600.0,3600.0,900],["2018-09-28",3700.0,3900.0,3700.0,3900.0,5200],["2018-10-01",3900.0,3900.0,3900.0,3900.0,0],["2018-10-02",3900.0,3900.0,3900.0,3900.0,0],["2018-10-03",3700.0,3700.0,3600.0,3600.0,900],["2018-10-04",3900.0,3900.0,3700.0,3900.0,7000],["2018-10-05",3600.0,3600.0,3600.0,3600.0,100],["2018-10-08",3600.0,3600.0,3600.0,3600.0,1500],["2018-10-09",3800.0,3900.0,3500.0,3900.0,3400],["2018-10-10",3600.0,3600.0,3600.0,3600.0,500],["2018-10-11",3500.0,3500.0,3400.0,3400.0,200],["2018-10-12",3700.0,3700.0,3700.0,3700.0,100],["2018-10-15",4000.0,4000.0,4000.0,4000.0,3900],["2018-10-16",4000.0,4000.0,4000.0,4000.0,0],["2018-10-17",3700.0,3700.0,3700.0,3700.0,300],["2018-10-18",3600.0,3600.0,3600.0,3600.0,300],["2018-10-19",3900.0,3900.0,3500.0,3500.0,1500],["2018-10-22",3500.0,3500.0,3500.0,3500.0,0],["2018-10-23",3500.0,3500.0,3500.0,3500.0,0],["2018-10-24",3800.0,3800.0,3600.0,3600.0,2500],["2018-10-25",3400.0,3400.0,3400.0,3400.0,1000],["2018-10-26",3300.0,3300.0,3200.0,3200.0,1100],["2018-10-29",3200.0,3200.0,3200.0,3200.0,0],["2018-10-30",3100.0,3200.0,3000.0,3200.0,3500],["2018-10-31",3300.0,3300.0,3300.0,3300.0,2400],["2018-11-01",3300.0,3300.0,3300.0,3300.0,0],["2018-11-02",3300.0,3300.0,3300.0,3300.0,0],["2018-11-05",3300.0,3300.0,3300.0,3300.0,0],["2018-11-06",3300.0,3300.0,3300.0,3300.0,0],["2018-11-07",3300.0,3300.0,3300.0,3300.0,0],["2018-11-08",3600.0,3600.0,3200.0,3200.0,1200],["2018-11-09",3200.0,3200.0,3200.0,3200.0,0],["2018-11-12",3200.0,3200.0,3200.0,3200.0,0],["2018-11-13",3200.0,3200.0,3200.0,3200.0,0],["2018-11-14",3200.0,3200.0,3200.0,3200.0,0],["2018-11-15",3200.0,3200.0,3200.0,3200.0,0],["2018-11-16",3200.0,3200.0,3200.0,3200.0,0],["2018-11-19",3200.0,3200.0,3200.0,3200.0,0],["2018-11-20",3200.0,3200.0,3200.0,3200.0,0],["2018-11-21",3200.0,3200.0,3200.0,3200.0,0],["2018-11-22",3200.0,3200.0,3200.0,3200.0,0],["2018-11-23",3200.0,3200.0,3200.0,3200.0,0],["2018-11-26",3200.0,3200.0,3200.0,3200.0,0],["2018-11-27",3200.0,3200.0,3200.0,3200.0,2000],["2018-11-28",3200.0,3200.0,3200.0,3200.0,0],["2018-11-29",3200.0,3200.0,3200.0,3200.0,0],["2018-11-30",3200.0,3200.0,3200.0,3200.0,0],["2018-12-03",3200.0,3200.0,3200.0,3200.0,0],["2018-12-04",3300.0,3500.0,3300.0,3500.0,5900],["2018-12-05",3700.0,3800.0,3700.0,3800.0,2000],["2018-12-06",3800.0,3800.0,3800.0,3800.0,0],["2018-12-07",3500.0,3500.0,3500.0,3500.0,500],["2018-12-10",3500.0,3500.0,3500.0,3500.0,0],["2018-12-11",3200.0,3200.0,3200.0,3200.0,6000],["2018-12-12",2900.0,2900.0,2900.0,2900.0,23800],["2018-12-13",2900.0,2900.0,2900.0,2900.0,0],["2018-12-14",3100.0,3100.0,3100.0,3100.0,400],["2018-12-17",3200.0,3400.0,2900.0,3400.0,5200],["2018-12-18",3400.0,3400.0,3400.0,3400.0,0],["2018-12-19",3600.0,3600.0,3400.0,3400.0,2500],["2018-12-20",3600.0,3700.0,3400.0,3600.0,17100],["2018-12-21",3400.0,3400.0,3400.0,3400.0,2000],["2018-12-24",3400.0,3400.0,3400.0,3400.0,1000],["2018-12-25",3400.0,3400.0,3400.0,3400.0,0],["2018-12-26",3100.0,3100.0,3100.0,3100.0,1000],["2018-12-27",3200.0,3400.0,3200.0,3400.0,6000],["2018-12-28",3400.0,3500.0,3200.0,3500.0,7500],["2019-01-02",3500.0,3500.0,3500.0,3500.0,1000],["2019-01-03",3400.0,3400.0,3400.0,3400.0,5200],["2019-01-04",3400.0,3400.0,3400.0,3400.0,900],["2019-01-07",3400.0,3400.0,3400.0,3400.0,0],["2019-01-08",3100.0,3400.0,3100.0,3400.0,6100],["2019-01-09",3100.0,3100.0,3100.0,3100.0,3100],["2019-01-10",3100.0,3100.0,3100.0,3100.0,6000],["2019-01-11",3100.0,3100.0,3100.0,3100.0,1300],["2019-01-14",3200.0,3300.0,3200.0,3300.0,2700],["2019-01-15",3300.0,3300.0,3300.0,3300.0,0],["2019-01-16",3300.0,3300.0,3300.0,3300.0,0],["2019-01-17",3300.0,3300.0,3300.0,3300.0,0],["2019-01-18",3000.0,3000.0,3000.0,3000.0,3500],["2019-01-21",3000.0,3000.0,3000.0,3000.0,2100],["2019-01-22",3000.0,3000.0,3000.0,3000.0,0],["2019-01-23",3000.0,3000.0,3000.0,3000.0,0],["2019-01-24",3000.0,3000.0,3000.0,3000.0,0],["2019-01-25",3000.0,3000.0,3000.0,3000.0,0],["2019-01-28",3000.0,3000.0,3000.0,3000.0,0],["2019-01-29",3000.0,3000.0,3000.0,3000.0,0],["2019-01-30",3000.0,3000.0,3000.0,3000.0,0],["2019-01-31",2900.0,2900.0,2900.0,2900.0,2000],["2019-02-01",2900.0,2900.0,2900.0,2900.0,0],["2019-02-11",2900.0,2900.0,2900.0,2900.0,0],["2019-02-12",2900.0,2900.0,2900.0,2900.0,0],["2019-02-13",2900.0,2900.0,2900.0,2900.0,0],["2019-02-14",2900.0,3100.0,2900.0,3100.0,2700],["2019-02-15",3100.0,3100.0,3100.0,3100.0,0],["2019-02-18",3100.0,3100.0,3100.0,3100.0,0],["2019-02-19",3100.0,3100.0,3100.0,3100.0,0],["2019-02-20",3100.0,3100.0,3100.0,3100.0,0],["2019-02-21",3100.0,3100.0,3100.0,3100.0,0],["2019-02-22",3100.0,3100.0,3100.0,3100.0,0],["2019-02-25",3100.0,3100.0,3100.0,3100.0,0],["2019-02-26",3100.0,3100.0,3100.0,3100.0,0],["2019-02-27",3100.0,3100.0,3100.0,3100.0,0],["2019-02-28",3100.0,3100.0,3100.0,3100.0,0],["2019-03-01",3100.0,3100.0,3100.0,3100.0,0],["2019-03-04",3100.0,3100.0,3100.0,3100.0,500],["2019-03-05",3100.0,3100.0,3100.0,3100.0,0],["2019-03-06",3100.0,3100.0,3100.0,3100.0,1000],["2019-03-07",3100.0,3100.0,3100.0,3100.0,0],["2019-03-08",3100.0,3100.0,3100.0,3100.0,0],["2019-03-11",3100.0,3100.0,3100.0,3100.0,0],["2019-03-12",3100.0,3100.0,3100.0,3100.0,0],["2019-03-13",3100.0,3100.0,3100.0,3100.0,0],["2019-03-14",3100.0,3100.0,3100.0,3100.0,0],["2019-03-15",3100.0,3100.0,3100.0,3100.0,0],["2019-03-18",3100.0,3100.0,3100.0,3100.0,0],["2019-03-19",3100.0,3100.0,3100.0,3100.0,0],["2019-03-20",3100.0,3100.0,3100.0,3100.0,500],["2019-03-21",3200.0,3200.0,3200.0,3200.0,200],["2019-03-22",3400.0,3400.0,3400.0,3400.0,1500],["2019-03-25",3400.0,3400.0,3400.0,3400.0,0],["2019-03-26",3400.0,3400.0,3400.0,3400.0,0],["2019-03-27",3400.0,3400.0,3400.0,3400.0,0],["2019-03-28",3400.0,3400.0,3400.0,3400.0,0],["2019-03-29",3400.0,3400.0,3400.0,3400.0,0],["2019-04-01",3400.0,3400.0,3400.0,3400.0,0],["2019-04-02",3400.0,3400.0,3400.0,3400.0,0],["2019-04-03",3400.0,3400.0,3400.0,3400.0,0],["2019-04-04",3400.0,3400.0,3400.0,3400.0,0],["2019-04-05",3400.0,3400.0,3400.0,3400.0,0],["2019-04-08",3400.0,3400.0,3400.0,3400.0,0],["2019-04-09",3400.0,3400.0,3400.0,3400.0,0],["2019-04-10",3400.0,3400.0,3400.0,3400.0,0],["2019-04-11",3400.0,3400.0,3400.0,3400.0,0],["2019-04-12",3400.0,3400.0,3400.0,3400.0,0],["2019-04-16",3100.0,3100.0,3100.0,3100.0,800],["2019-04-17",3100.0,3100.0,3100.0,3100.0,0],["2019-04-18",3000.0,3000.0,2800.0,2800.0,1580],["2019-04-19",2800.0,2800.0,2600.0,2800.0,2700],["2019-04-22",2600.0,2600.0,2600.0,2600.0,1300],["2019-04-23",2400.0,2500.0,2400.0,2500.0,2200],["2019-04-24",2700.0,2700.0,2700.0,2700.0,1200],["2019-04-25",2500.0,2500.0,2500.0,2500.0,100],["2019-04-26",2300.0,2500.0,2300.0,2300.0,5400],["2019-05-02",2100.0,2200.0,2100.0,2200.0,800],["2019-05-03",2200.0,2400.0,2200.0,2400.0,1200],["2019-05-06",2400.0,2400.0,2400.0,2400.0,0],["2019-05-07",2400.0,2400.0,2400.0,2400.0,0],["2019-05-08",2400.0,2400.0,2400.0,2400.0,0],["2019-05-09",2200.0,2200.0,2200.0,2200.0,1000],["2019-05-10",2100.0,2100.0,2100.0,2100.0,100],["2019-05-13",2100.0,2100.0,2100.0,2100.0,0],["2019-05-14",2100.0,2100.0,2100.0,2100.0,0],["2019-05-15",2100.0,2100.0,2100.0,2100.0,300],["2019-05-16",2100.0,2100.0,2100.0,2100.0,0],["2019-05-17",2000.0,2200.0,1900.0,2000.0,2500],["2019-05-20",2000.0,2200.0,2000.0,2200.0,1100],["2019-05-21",2000.0,2000.0,2000.0,2000.0,100],["2019-05-22",2000.0,2000.0,2000.0,2000.0,0],["2019-05-23",2000.0,2000.0,2000.0,2000.0,0],["2019-05-24",2000.0,2000.0,2000.0,2000.0,0],["2019-05-27",2000.0,2000.0,2000.0,2000.0,0],["2019-05-28",2000.0,2000.0,2000.0,2000.0,0],["2019-05-29",2000.0,2000.0,2000.0,2000.0,0],["2019-05-30",2000.0,2000.0,2000.0,2000.0,0],["2019-05-31",1900.0,2000.0,1900.0,2000.0,1100],["2019-06-03",2100.0,2100.0,2100.0,2100.0,200],["2019-06-04",1900.0,1900.0,1900.0,1900.0,500],["2019-06-05",1900.0,2000.0,1900.0,2000.0,2100],["2019-06-06",1900.0,2000.0,1800.0,2000.0,5600],["2019-06-07",2000.0,2000.0,2000.0,2000.0,600],["2019-06-10",2200.0,2200.0,2200.0,2200.0,2000],["2019-06-11",2200.0,2200.0,2200.0,2200.0,0],["2019-06-12",2000.0,2100.0,2000.0,2000.0,4200],["2019-06-13",2000.0,2000.0,2000.0,2000.0,1000],["2019-06-14",2000.0,2000.0,2000.0,2000.0,0],["2019-06-17",2000.0,2000.0,2000.0,2000.0,1900],["2019-06-18",2000.0,2000.0,2000.0,2000.0,0],["2019-06-19",2000.0,2000.0,2000.0,2000.0,0],["2019-06-20",2200.0,2200.0,2200.0,2200.0,4700],["2019-06-21",2000.0,2000.0,2000.0,2000.0,100],["2019-06-24",2000.0,2000.0,2000.0,2000.0,0],["2019-06-25",2000.0,2100.0,1900.0,2000.0,2200],["2019-06-26",2000.0,2000.0,2000.0,2000.0,0],["2019-07-05",2500.0,2800.0,2500.0,2800.0,2300],["2019-07-08",2800.0,2800.0,2800.0,2800.0,0],["2019-07-09",2800.0,2800.0,2800.0,2800.0,0],["2019-07-10",2800.0,2800.0,2800.0,2800.0,0],["2019-07-11",2800.0,2800.0,2800.0,2800.0,0],["2019-07-12",2800.0,2800.0,2800.0,2800.0,0],["2019-07-15",2800.0,2800.0,2800.0,2800.0,0],["2019-07-16",2800.0,2800.0,2800.0,2800.0,0],["2019-07-17",2800.0,2800.0,2800.0,2800.0,0],["2019-07-18",2800.0,2800.0,2800.0,2800.0,0],["2019-07-19",2800.0,2800.0,2800.0,2800.0,1100],["2019-07-22",2800.0,2800.0,2800.0,2800.0,0],["2019-07-23",2800.0,2800.0,2800.0,2800.0,0],["2019-07-24",2800.0,2800.0,2800.0,2800.0,0],["2019-07-25",2800.0,2800.0,2800.0,2800.0,0],["2019-07-26",2800.0,2800.0,2800.0,2800.0,1000],["2019-07-29",2800.0,2800.0,2800.0,2800.0,0],["2019-07-30",2800.0,2800.0,2800.0,2800.0,0],["2019-07-31",2800.0,2800.0,2800.0,2800.0,0],["2019-08-01",2800.0,2800.0,2800.0,2800.0,0],["2019-08-02",2800.0,2800.0,2800.0,2800.0,0],["2019-08-05",2800.0,2800.0,2800.0,2800.0,0],["2019-08-06",2800.0,2800.0,2800.0,2800.0,0],["2019-08-07",2800.0,2800.0,2800.0,2800.0,0],["2019-08-08",2800.0,2800.0,2800.0,2800.0,0],["2019-08-09",3200.0,3200.0,2800.0,2800.0,2200],["2019-08-12",3100.0,3100.0,3100.0,3100.0,0],["2019-08-13",3100.0,3100.0,3100.0,3100.0,0],["2019-08-14",3100.0,3100.0,3100.0,3100.0,0],["2019-08-15",3100.0,3100.0,3100.0,3100.0,0],["2019-08-16",3100.0,3100.0,3100.0,3100.0,0],["2019-08-19",3100.0,3100.0,3100.0,3100.0,0],["2019-08-20",3100.0,3100.0,3100.0,3100.0,0],["2019-08-21",3100.0,3100.0,3100.0,3100.0,0],["2019-08-22",3100.0,3100.0,3100.0,3100.0,0],["2019-08-23",3100.0,3100.0,3100.0,3100.0,0],["2019-08-26",3100.0,3100.0,3100.0,3100.0,0],["2019-08-27",3100.0,3100.0,3100.0,3100.0,0],["2019-08-28",3100.0,3100.0,3100.0,3100.0,0],["2019-08-29",3100.0,3100.0,3100.0,3100.0,0],["2019-08-30",3500.0,3500.0,2700.0,3500.0,4200],["2019-09-03",3200.0,3200.0,3200.0,3200.0,0],["2019-09-04",3200.0,3200.0,3200.0,3200.0,0],["2019-09-05",3200.0,3200.0,3200.0,3200.0,0],["2019-09-06",3600.0,3600.0,3600.0,3600.0,100],["2019-09-09",3600.0,3600.0,3600.0,3600.0,0],["2019-09-10",3600.0,3600.0,3600.0,3600.0,0],["2019-09-11",3600.0,3600.0,3600.0,3600.0,0],["2019-09-12",3600.0,3600.0,3600.0,3600.0,0],["2019-09-13",3700.0,3700.0,3700.0,3700.0,200],["2019-09-16",3700.0,3700.0,3700.0,3700.0,0],["2019-09-17",3700.0,3700.0,3700.0,3700.0,0],["2019-09-18",3700.0,3700.0,3700.0,3700.0,0],["2019-09-19",3700.0,3700.0,3700.0,3700.0,0],["2019-09-20",3200.0,3200.0,3200.0,3200.0,100],["2019-09-23",3200.0,3200.0,3200.0,3200.0,0],["2019-09-24",3200.0,3200.0,3200.0,3200.0,0],["2019-09-25",3200.0,3200.0,3200.0,3200.0,0],["2019-09-26",3200.0,3200.0,3200.0,3200.0,0],["2019-09-27",3500.0,3500.0,3400.0,3400.0,5600],["2019-09-30",3400.0,3400.0,3400.0,3400.0,0],["2019-10-01",3400.0,3400.0,3400.0,3400.0,0],["2019-10-02",3400.0,3400.0,3400.0,3400.0,0],["2019-10-03",3400.0,3400.0,3400.0,3400.0,0],["2019-10-04",3400.0,3400.0,3400.0,3400.0,0],["2019-10-07",3400.0,3400.0,3400.0,3400.0,0],["2019-10-08",3400.0,3400.0,3400.0,3400.0,0],["2019-10-09",3400.0,3400.0,3400.0,3400.0,0],["2019-10-10",3400.0,3400.0,3400.0,3400.0,0],["2019-10-11",2900.0,3200.0,2900.0,3200.0,400],["2019-10-14",3000.0,3000.0,3000.0,3000.0,0],["2019-10-15",3000.0,3000.0,3000.0,3000.0,0],["2019-10-16",3000.0,3000.0,3000.0,3000.0,0],["2019-10-17",3000.0,3000.0,3000.0,3000.0,0],["2019-10-18",3000.0,3000.0,3000.0,3000.0,1000],["2019-10-21",3000.0,3000.0,3000.0,3000.0,0],["2019-10-22",3000.0,3000.0,3000.0,3000.0,0],["2019-10-23",3000.0,3000.0,3000.0,3000.0,0],["2019-10-24",3000.0,3000.0,3000.0,3000.0,0],["2019-10-25",3400.0,3400.0,2600.0,3000.0,36100],["2019-10-28",2900.0,2900.0,2900.0,2900.0,0],["2019-10-29",2900.0,2900.0,2900.0,2900.0,0],["2019-10-30",2900.0,2900.0,2900.0,2900.0,0],["2019-10-31",2900.0,2900.0,2900.0,2900.0,0],["2019-11-01",3200.0,3300.0,3100.0,3100.0,19700],["2019-11-04",3200.0,3200.0,3200.0,3200.0,0],["2019-11-05",3200.0,3200.0,3200.0,3200.0,0],["2019-11-06",3200.0,3200.0,3200.0,3200.0,0],["2019-11-07",3200.0,3200.0,3200.0,3200.0,0],["2019-11-08",3200.0,3400.0,3200.0,3400.0,44200],["2019-11-11",3400.0,3400.0,3400.0,3400.0,0],["2019-11-12",3400.0,3400.0,3400.0,3400.0,0],["2019-11-13",3400.0,3400.0,3400.0,3400.0,0],["2019-11-14",3400.0,3400.0,3400.0,3400.0,0],["2019-11-15",3500.0,3500.0,3500.0,3500.0,114600],["2019-11-18",3500.0,3500.0,3500.0,3500.0,0],["2019-11-19",3500.0,3500.0,3500.0,3500.0,0],["2019-11-20",3500.0,3500.0,3500.0,3500.0,0],["2019-11-21",3500.0,3500.0,3500.0,3500.0,0],["2019-11-22",3400.0,3700.0,3400.0,3400.0,137700],["2019-11-25",3700.0,3700.0,3700.0,3700.0,0],["2019-11-26",3700.0,3700.0,3700.0,3700.0,0],["2019-11-27",3700.0,3700.0,3700.0,3700.0,0],["2019-11-28",3700.0,3700.0,3700.0,3700.0,0],["2019-11-29",3700.0,3700.0,3700.0,3700.0,0],["2019-12-02",3700.0,3700.0,3700.0,3700.0,0],["2019-12-03",3700.0,3700.0,3700.0,3700.0,0],["2019-12-04",3700.0,3700.0,3700.0,3700.0,0],["2019-12-05",3700.0,3700.0,3700.0,3700.0,0],["2019-12-06",3700.0,3700.0,3700.0,3700.0,0],["2019-12-09",3700.0,3700.0,3700.0,3700.0,0],["2019-12-10",3700.0,3700.0,3700.0,3700.0,0],["2019-12-11",3700.0,3700.0,3700.0,3700.0,0],["2019-12-12",3700.0,3700.0,3700.0,3700.0,0],["2019-12-13",3700.0,3700.0,3700.0,3700.0,0],["2019-12-16",3700.0,3700.0,3700.0,3700.0,0],["2019-12-17",3700.0,3700.0,3700.0,3700.0,0],["2019-12-18",3700.0,3700.0,3700.0,3700.0,0],["2019-12-19",3700.0,3700.0,3700.0,3700.0,0],["2019-12-20",3700.0,3700.0,3700.0,3700.0,0],["2019-12-23",3700.0,3700.0,3700.0,3700.0,0],["2019-12-24",3700.0,3700.0,3700.0,3700.0,0],["2019-12-25",3700.0,3700.0,3700.0,3700.0,0],["2019-12-26",3700.0,3700.0,3700.0,3700.0,0],["2019-12-27",3200.0,3200.0,3200.0,3200.0,1000],["2019-12-30",3200.0,3200.0,3200.0,3200.0,0],["2019-12-31",3200.0,3200.0,3200.0,3200.0,0],["2020-01-02",3200.0,3200.0,3200.0,3200.0,0],["2020-01-03",3200.0,3200.0,3200.0,3200.0,0],["2020-01-06",3200.0,3200.0,3200.0,3200.0,0],["2020-01-07",3200.0,3200.0,3200.0,3200.0,0],["2020-01-08",3200.0,3200.0,3200.0,3200.0,0],["2020-01-09",3200.0,3200.0,3200.0,3200.0,0],["2020-01-10",3200.0,3200.0,3200.0,3200.0,0],["2020-01-13",3200.0,3200.0,3200.0,3200.0,0],["2020-01-14",3200.0,3200.0,3200.0,3200.0,0],["2020-01-15",3200.0,3200.0,3200.0,3200.0,0],["2020-01-16",3200.0,3200.0,3200.0,3200.0,0],["2020-01-17",2800.0,2800.0,2800.0,2800.0,1000],["2020-01-20",2800.0,2800.0,2800.0,2800.0,0],["2020-01-21",2800.0,2800.0,2800.0,2800.0,0],["2020-01-22",2800.0,2800.0,2800.0,2800.0,0],["2020-01-30",2800.0,2800.0,2800.0,2800.0,0],["2020-01-31",2800.0,2800.0,2800.0,2800.0,0],["2020-02-03",2800.0,2800.0,2800.0,2800.0,0],["2020-02-04",2800.0,2800.0,2800.0,2800.0,0],["2020-02-05",2800.0,2800.0,2800.0,2800.0,0],["2020-02-06",2800.0,2800.0,2800.0,2800.0,0],["2020-02-07",2800.0,2800.0,2800.0,2800.0,0],["2020-02-10",2800.0,2800.0,2800.0,2800.0,0],["2020-02-11",2800.0,2800.0,2800.0,2800.0,0],["2020-02-12",2800.0,2800.0,2800.0,2800.0,0],["2020-02-13",2800.0,2800.0,2800.0,2800.0,0],["2020-02-14",2800.0,2800.0,2800.0,2800.0,0],["2020-02-17",2800.0,2800.0,2800.0,2800.0,0],["2020-02-18",2800.0,2800.0,2800.0,2800.0,0],["2020-02-19",2800.0,2800.0,2800.0,2800.0,0],["2020-02-20",2800.0,2800.0,2800.0,2800.0,0],["2020-02-21",2800.0,2800.0,2800.0,2800.0,0],["2020-02-24",2800.0,2800.0,2800.0,2800.0,0],["2020-02-25",2800.0,2800.0,2800.0,2800.0,0],["2020-02-26",2800.0,2800.0,2800.0,2800.0,0],["2020-02-27",2800.0,2800.0,2800.0,2800.0,0],["2020-02-28",3200.0,3200.0,3200.0,3200.0,2000],["2020-03-02",3200.0,3200.0,3200.0,3200.0,0],["2020-03-03",3200.0,3200.0,3200.0,3200.0,0],["2020-03-04",3200.0,3200.0,3200.0,3200.0,0],["2020-03-05",3200.0,3200.0,3200.0,3200.0,0],["2020-03-06",3200.0,3200.0,3200.0,3200.0,0],["2020-03-09",3200.0,3200.0,3200.0,3200.0,0],["2020-03-10",3200.0,3200.0,3200.0,3200.0,0],["2020-03-11",3200.0,3200.0,3200.0,3200.0,0],["2020-03-12",3200.0,3200.0,3200.0,3200.0,0],["2020-03-13",3200.0,3200.0,3200.0,3200.0,0],["2020-03-16",3200.0,3200.0,3200.0,3200.0,0],["2020-03-17",3200.0,3200.0,3200.0,3200.0,0],["2020-03-18",3200.0,3200.0,3200.0,3200.0,0],["2020-03-19",3200.0,3200.0,3200.0,3200.0,0],["2020-03-20",3200.0,3200.0,3200.0,3200.0,0],["2020-03-23",3200.0,3200.0,3200.0,3200.0,0],["2020-03-24",3200.0,3200.0,3200.0,3200.0,0],["2020-03-25",3200.0,3200.0,3200.0,3200.0,0],["2020-03-26",3200.0,3200.0,3200.0,3200.0,0],["2020-03-27",3200.0,3200.0,3200.0,3200.0,0],["2020-03-30",3200.0,3200.0,3200.0,3200.0,0],["2020-03-31",3200.0,3200.0,3200.0,3200.0,0],["2020-04-01",3200.0,3200.0,3200.0,3200.0,0],["2020-04-03",3200.0,3200.0,3200.0,3200.0,0],["2020-04-06",3200.0,3200.0,3200.0,3200.0,0],["2020-04-07",3200.0,3200.0,3200.0,3200.0,0],["2020-04-08",3200.0,3200.0,3200.0,3200.0,0],["2020-04-09",3200.0,3200.0,3200.0,3200.0,0],["2020-04-10",3200.0,3200.0,3200.0,3200.0,0],["2020-04-13",3200.0,3200.0,3200.0,3200.0,0],["2020-04-14",3200.0,3200.0,3200.0,3200.0,0],["2020-04-15",3200.0,3200.0,3200.0,3200.0,0],["2020-04-16",3200.0,3200.0,3200.0,3200.0,0],["2020-04-17",3200.0,3200.0,3200.0,3200.0,0],["2020-04-20",3200.0,3200.0,3200.0,3200.0,0],["2020-04-21",3200.0,3200.0,3200.0,3200.0,0],["2020-04-22",3200.0,3200.0,3200.0,3200.0,0],["2020-04-23",3200.0,3200.0,3200.0,3200.0,0],["2020-04-24",2800.0,2800.0,2800.0,2800.0,100],["2020-04-27",2800.0,2800.0,2800.0,2800.0,0],["2020-04-28",2800.0,2800.0,2800.0,2800.0,0],["2020-04-29",2800.0,2800.0,2800.0,2800.0,0],["2020-05-04",2800.0,2800.0,2800.0,2800.0,0],["2020-05-05",2800.0,2800.0,2800.0,2800.0,0],["2020-05-06",2800.0,2800.0,2800.0,2800.0,0],["2020-05-07",2800.0,2800.0,2800.0,2800.0,0],["2020-05-08",2800.0,2800.0,2800.0,2800.0,0],["2020-05-11",2800.0,2800.0,2800.0,2800.0,0],["2020-05-12",2800.0,2800.0,2800.0,2800.0,0],["2020-05-13",2800.0,2800.0,2800.0,2800.0,0],["2020-05-14",2800.0,2800.0,2800.0,2800.0,0],["2020-05-15",2800.0,2800.0,2800.0,2800.0,0],["2020-05-18",2800.0,2800.0,2800.0,2800.0,0],["2020-05-19",2800.0,2800.0,2800.0,2800.0,0],["2020-05-20",2800.0,2800.0,2800.0,2800.0,0],["2020-05-21",2800.0,2800.0,2800.0,2800.0,0],["2020-05-22",2800.0,2800.0,2800.0,2800.0,0],["2020-05-25",2800.0,2800.0,2800.0,2800.0,0],["2020-05-26",2800.0,2800.0,2800.0,2800.0,0],["2020-05-27",2800.0,2800.0,2800.0,2800.0,0],["2020-05-28",2800.0,2800.0,2800.0,2800.0,0],["2020-05-29",2800.0,2800.0,2800.0,2800.0,0],["2020-06-01",2800.0,2800.0,2800.0,2800.0,0],["2020-06-02",2800.0,2800.0,2800.0,2800.0,0],["2020-06-03",2800.0,2800.0,2800.0,2800.0,0],["2020-06-04",2800.0,2800.0,2800.0,2800.0,0],["2020-06-05",2800.0,2800.0,2800.0,2800.0,0],["2020-06-08",2800.0,2800.0,2800.0,2800.0,0],["2020-06-09",2800.0,2800.0,2800.0,2800.0,0],["2020-06-10",2800.0,2800.0,2800.0,2800.0,0],["2020-06-11",2800.0,2800.0,2800.0,2800.0,0],["2020-06-12",2800.0,2800.0,2800.0,2800.0,0],["2020-06-15",2800.0,2800.0,2800.0,2800.0,0],["2020-06-16",2800.0,2800.0,2800.0,2800.0,0],["2020-06-17",2800.0,2800.0,2800.0,2800.0,0],["2020-06-18",2800.0,2800.0,2800.0,2800.0,0],["2020-06-19",2800.0,2800.0,2800.0,2800.0,0],["2020-06-22",2800.0,2800.0,2800.0,2800.0,0],["2020-06-23",2800.0,2800.0,2800.0,2800.0,0],["2020-06-24",2800.0,2800.0,2800.0,2800.0,0],["2020-06-25",2800.0,2800.0,2800.0,2800.0,0],["2020-06-26",2800.0,2800.0,2800.0,2800.0,0],["2020-06-29",2800.0,2800.0,2800.0,2800.0,0],["2020-06-30",2800.0,2800.0,2800.0,2800.0,0],["2020-07-01",2800.0,2800.0,2800.0,2800.0,0],["2020-07-02",2800.0,2800.0,2800.0,2800.0,0],["2020-07-03",2400.0,2400.0,2400.0,2400.0,600],["2020-07-06",2400.0,2400.0,2400.0,2400.0,0],["2020-07-07",2400.0,2400.0,2400.0,2400.0,0],["2020-07-08",2400.0,2400.0,2400.0,2400.0,0],["2020-07-09",2400.0,2400.0,2400.0,2400.0,0],["2020-07-10",2100.0,2100.0,2100.0,2100.0,400],["2020-07-13",2100.0,2100.0,2100.0,2100.0,0],["2020-07-14",2100.0,2100.0,2100.0,2100.0,0],["2020-07-15",2100.0,2100.0,2100.0,2100.0,0],["2020-07-16",2100.0,2100.0,2100.0,2100.0,0],["2020-07-17",2100.0,2100.0,2100.0,2100.0,0],["2020-07-20",2100.0,2100.0,2100.0,2100.0,0],["2020-07-21",2100.0,2100.0,2100.0,2100.0,0],["2020-07-22",2100.0,2100.0,2100.0,2100.0,0],["2020-07-23",2100.0,2100.0,2100.0,2100.0,0],["2020-07-24",2100.0,2100.0,2100.0,2100.0,0],["2020-07-27",2100.0,2100.0,2100.0,2100.0,0],["2020-07-28",2100.0,2100.0,2100.0,2100.0,0],["2020-07-29",2100.0,2100.0,2100.0,2100.0,0],["2020-07-30",2100.0,2100.0,2100.0,2100.0,0],["2020-07-31",2100.0,2100.0,2100.0,2100.0,0],["2020-08-03",2100.0,2100.0,2100.0,2100.0,0],["2020-08-04",2100.0,2100.0,2100.0,2100.0,0],["2020-08-05",2100.0,2100.0,2100.0,2100.0,0],["2020-08-06",2100.0,2100.0,2100.0,2100.0,0],["2020-08-07",2000.0,2000.0,1800.0,1800.0,700],["2020-08-10",1900.0,1900.0,1900.0,1900.0,0],["2020-08-11",1900.0,1900.0,1900.0,1900.0,0],["2020-08-12",1900.0,1900.0,1900.0,1900.0,0],["2020-08-13",1900.0,1900.0,1900.0,1900.0,0],["2020-08-14",1900.0,1900.0,1900.0,1900.0,0],["2020-08-17",1900.0,1900.0,1900.0,1900.0,0],["2020-08-18",1900.0,1900.0,1900.0,1900.0,0],["2020-08-19",1900.0,1900.0,1900.0,1900.0,0],["2020-08-20",1900.0,1900.0,1900.0,1900.0,0],["2020-08-21",1900.0,1900.0,1900.0,1900.0,100],["2020-08-24",1900.0,1900.0,1900.0,1900.0,0],["2020-08-25",1900.0,1900.0,1900.0,1900.0,0],["2020-08-26",1900.0,1900.0,1900.0,1900.0,0],["2020-08-27",1900.0,1900.0,1900.0,1900.0,0],["2020-08-28",1900.0,1900.0,1900.0,1900.0,0],["2020-08-31",1900.0,1900.0,1900.0,1900.0,0],["2020-09-01",1900.0,1900.0,1900.0,1900.0,0],["2020-09-03",1900.0,1900.0,1900.0,1900.0,0],["2020-09-04",1900.0,1900.0,1900.0,1900.0,0],["2020-09-07",1900.0,1900.0,1900.0,1900.0,0],["2020-09-08",1900.0,1900.0,1900.0,1900.0,0],["2020-09-09",1900.0,1900.0,1900.0,1900.0,0],["2020-09-10",1900.0,1900.0,1900.0,1900.0,0],["2020-09-11",2000.0,2000.0,2000.0,2000.0,900],["2020-09-14",2000.0,2000.0,2000.0,2000.0,0],["2020-09-15",2000.0,2000.0,2000.0,2000.0,0],["2020-09-16",2000.0,2000.0,2000.0,2000.0,0],["2020-09-17",2000.0,2000.0,2000.0,2000.0,0],["2020-09-18",2000.0,2000.0,2000.0,2000.0,0],["2020-09-21",2000.0,2000.0,2000.0,2000.0,0],["2020-09-22",2000.0,2000.0,2000.0,2000.0,0],["2020-09-23",2000.0,2000.0,2000.0,2000.0,0],["2020-09-24",2000.0,2000.0,2000.0,2000.0,0],["2020-09-25",1700.0,2200.0,1700.0,2200.0,4200],["2020-09-28",2000.0,2000.0,2000.0,2000.0,0],["2020-09-29",2000.0,2000.0,2000.0,2000.0,0],["2020-09-30",2000.0,2000.0,2000.0,2000.0,0],["2020-10-01",2000.0,2000.0,2000.0,2000.0,0],["2020-10-02",2300.0,2300.0,2300.0,2300.0,2100],["2020-10-05",2300.0,2300.0,2300.0,2300.0,0],["2020-10-06",2300.0,2300.0,2300.0,2300.0,0],["2020-10-07",2300.0,2300.0,2300.0,2300.0,0],["2020-10-08",2300.0,2300.0,2300.0,2300.0,0],["2020-10-09",2600.0,2600.0,2600.0,2600.0,2000],["2020-10-12",2600.0,2600.0,2600.0,2600.0,0],["2020-10-13",2600.0,2600.0,2600.0,2600.0,0],["2020-10-14",2600.0,2600.0,2600.0,2600.0,0],["2020-10-15",2600.0,2600.0,2600.0,2600.0,0],["2020-10-16",2900.0,2900.0,2900.0,2900.0,100],["2020-10-19",2900.0,2900.0,2900.0,2900.0,0],["2020-10-20",2900.0,2900.0,2900.0,2900.0,0],["2020-10-21",2900.0,2900.0,2900.0,2900.0,0],["2020-10-22",2900.0,2900.0,2900.0,2900.0,0],["2020-10-23",3000.0,3000.0,3000.0,3000.0,500],["2020-10-26",3000.0,3000.0,3000.0,3000.0,0],["2020-10-27",3000.0,3000.0,3000.0,3000.0,0],["2020-10-28",3000.0,3000.0,3000.0,3000.0,0],["2020-10-29",3000.0,3000.0,3000.0,3000.0,0],["2020-10-30",3100.0,3100.0,3100.0,3100.0,200],["2020-11-02",3100.0,3100.0,3100.0,3100.0,0],["2020-11-03",3100.0,3100.0,3100.0,3100.0,0],["2020-11-04",3100.0,3100.0,3100.0,3100.0,0],["2020-11-05",3100.0,3100.0,3100.0,3100.0,0],["2020-11-06",3400.0,3400.0,3400.0,3400.0,100],["2020-11-09",3400.0,3400.0,3400.0,3400.0,0],["2020-11-10",3400.0,3400.0,3400.0,3400.0,0],["2020-11-11",3400.0,3400.0,3400.0,3400.0,0],["2020-11-12",3400.0,3400.0,3400.0,3400.0,0],["2020-11-13",3400.0,3400.0,3400.0,3400.0,0],["2020-11-16",3400.0,3400.0,3400.0,3400.0,0],["2020-11-17",3400.0,3400.0,3400.0,3400.0,0],["2020-11-18",3400.0,3400.0,3400.0,3400.0,0],["2020-11-19",3400.0,3400.0,3400.0,3400.0,0],["2020-11-20",3500.0,3500.0,3500.0,3500.0,100],["2020-11-23",3500.0,3500.0,3500.0,3500.0,0],["2020-11-24",3500.0,3500.0,3500.0,3500.0,0],["2020-11-25",3500.0,3500.0,3500.0,3500.0,0],["2020-11-26",3500.0,3500.0,3500.0,3500.0,0],["2020-11-27",3000.0,4000.0,3000.0,4000.0,7600],["2020-11-30",3000.0,3000.0,3000.0,3000.0,0],["2020-12-01",3000.0,3000.0,3000.0,3000.0,0],["2020-12-02",3000.0,3000.0,3000.0,3000.0,0],["2020-12-03",3000.0,3000.0,3000.0,3000.0,0],["2020-12-04",3400.0,3400.0,2600.0,2600.0,9500],["2020-12-07",2600.0,2600.0,2600.0,2600.0,0],["2020-12-08",2600.0,2600.0,2600.0,2600.0,0],["2020-12-09",2600.0,2600.0,2600.0,2600.0,0],["2020-12-10",2600.0,2600.0,2600.0,2600.0,0],["2020-12-11",2600.0,2600.0,2600.0,2600.0,5000],["2020-12-14",2600.0,2600.0,2600.0,2600.0,0],["2020-12-15",2600.0,2600.0,2600.0,2600.0,0],["2020-12-16",2600.0,2600.0,2600.0,2600.0,0],["2020-12-17",2600.0,2600.0,2600.0,2600.0,0],["2020-12-18",2900.0,2900.0,2900.0,2900.0,100],["2020-12-21",2900.0,2900.0,2900.0,2900.0,0],["2020-12-22",2900.0,2900.0,2900.0,2900.0,0],["2020-12-23",2900.0,2900.0,2900.0,2900.0,0],["2020-12-24",2900.0,2900.0,2900.0,2900.0,0],["2020-12-25",3200.0,3200.0,3200.0,3200.0,100],["2020-12-28",3200.0,3200.0,3200.0,3200.0,0],["2020-12-29",3200.0,3200.0,3200.0,3200.0,0],["2020-12-30",3200.0,3200.0,3200.0,3200.0,0],["2020-12-31",3200.0,3200.0,3200.0,3200.0,0],["2021-01-04",3200.0,3200.0,3200.0,3200.0,0],["2021-01-05",3200.0,3200.0,3200.0,3200.0,0],["2021-01-06",3200.0,3200.0,3200.0,3200.0,0],["2021-01-07",3200.0,3200.0,3200.0,3200.0,0],["2021-01-08",3200.0,3200.0,3200.0,3200.0,0],["2021-01-11",3200.0,3200.0,3200.0,3200.0,0],["2021-01-12",3200.0,3200.0,3200.0,3200.0,0],["2021-01-13",3200.0,3200.0,3200.0,3200.0,0],["2021-01-14",3200.0,3200.0,3200.0,3200.0,0],["2021-01-15",3200.0,3200.0,3200.0,3200.0,0],["2021-01-18",3200.0,3200.0,3200.0,3200.0,0],["2021-01-19",3200.0,3200.0,3200.0,3200.0,0],["2021-01-20",3200.0,3200.0,3200.0,3200.0,0],["2021-01-21",3200.0,3200.0,3200.0,3200.0,0],["2021-01-22",3500.0,3500.0,3500.0,3500.0,100],["2021-01-25",3500.0,3500.0,3500.0,3500.0,0],["2021-01-26",3500.0,3500.0,3500.0,3500.0,0],["2021-01-27",3500.0,3500.0,3500.0,3500.0,0],["2021-01-28",3500.0,3500.0,3500.0,3500.0,0],["2021-01-29",3500.0,3500.0,3500.0,3500.0,0],["2021-02-01",3500.0,3500.0,3500.0,3500.0,0],["2021-02-02",3500.0,3500.0,3500.0,3500.0,0],["2021-02-03",3500.0,3500.0,3500.0,3500.0,0],["2021-02-04",3500.0,3500.0,3500.0,3500.0,0],["2021-02-05",3500.0,3500.0,3500.0,3500.0,0],["2021-02-08",3500.0,3500.0,3500.0,3500.0,0],["2021-02-09",3500.0,3500.0,3500.0,3500.0,0],["2021-02-17",3500.0,3500.0,3500.0,3500.0,0],["2021-02-18",3500.0,3500.0,3500.0,3500.0,0],["2021-02-19",3000.0,3000.0,3000.0,3000.0,500],["2021-02-22",3000.0,3000.0,3000.0,3000.0,0],["2021-02-23",3000.0,3000.0,3000.0,3000.0,0],["2021-02-24",3000.0,3000.0,3000.0,3000.0,0],["2021-02-25",3000.0,3000.0,3000.0,3000.0,0],["2021-02-26",2600.0,2600.0,2600.0,2600.0,5800],["2021-03-01",2600.0,2600.0,2600.0,2600.0,0],["2021-03-02",2600.0,2600.0,2600.0,2600.0,0],["2021-03-03",2600.0,2600.0,2600.0,2600.0,0],["2021-03-04",2600.0,2600.0,2600.0,2600.0,0],["2021-03-05",2400.0,2400.0,2300.0,2300.0,48900],["2021-03-08",2300.0,2300.0,2300.0,2300.0,0],["2021-03-09",2300.0,2300.0,2300.0,2300.0,0],["2021-03-10",2300.0,2300.0,2300.0,2300.0,0],["2021-03-11",2300.0,2300.0,2300.0,2300.0,0],["2021-03-12",2000.0,2600.0,2000.0,2600.0,3600],["2021-03-15",2300.0,2300.0,2300.0,2300.0,0],["2021-03-16",2300.0,2300.0,2300.0,2300.0,0],["2021-03-17",2300.0,2300.0,2300.0,2300.0,0],["2021-03-18",2300.0,2300.0,2300.0,2300.0,0],["2021-03-19",2100.0,2600.0,2100.0,2600.0,2400],["2021-03-22",2400.0,2400.0,2400.0,2400.0,0],["2021-03-23",2400.0,2400.0,2400.0,2400.0,0],["2021-03-24",2400.0,2400.0,2400.0,2400.0,0],["2021-03-25",2400.0,2400.0,2400.0,2400.0,0],["2021-03-26",2200.0,2200.0,2200.0,2200.0,100],["2021-03-29",2200.0,2200.0,2200.0,2200.0,0],["2021-03-30",2200.0,2200.0,2200.0,2200.0,0],["2021-03-31",2200.0,2200.0,2200.0,2200.0,0],["2021-04-01",2200.0,2200.0,2200.0,2200.0,0],["2021-04-02",2000.0,2100.0,2000.0,2100.0,900],["2021-04-05",2100.0,2100.0,2100.0,2100.0,0],["2021-04-06",2100.0,2100.0,2100.0,2100.0,0],["2021-04-07",2100.0,2100.0,2100.0,2100.0,0],["2021-04-08",2100.0,2100.0,2100.0,2100.0,0],["2021-04-09",2300.0,2400.0,2200.0,2400.0,9800],["2021-04-12",2300.0,2300.0,2300.0,2300.0,0],["2021-04-13",2300.0,2300.0,2300.0,2300.0,0],["2021-04-14",2300.0,2300.0,2300.0,2300.0,0],["2021-04-15",2300.0,2300.0,2300.0,2300.0,0],["2021-04-16",2500.0,2600.0,2400.0,2600.0,14400],["2021-04-19",2500.0,2500.0,2500.0,2500.0,0],["2021-04-20",2500.0,2500.0,2500.0,2500.0,0],["2021-04-22",2500.0,2500.0,2500.0,2500.0,0],["2021-04-23",2200.0,2200.0,2200.0,2200.0,3000],["2021-04-26",2200.0,2200.0,2200.0,2200.0,0],["2021-04-27",2200.0,2200.0,2200.0,2200.0,0],["2021-04-28",2200.0,2200.0,2200.0,2200.0,0],["2021-04-29",2200.0,2200.0,2200.0,2200.0,0],["2021-05-04",2200.0,2200.0,2200.0,2200.0,0],["2021-05-05",2200.0,2200.0,2200.0,2200.0,0],["2021-05-06",2200.0,2200.0,2200.0,2200.0,0],["2021-05-07",2200.0,2200.0,2000.0,2100.0,13100],["2021-05-10",2200.0,2200.0,2200.0,2200.0,0],["2021-05-11",2200.0,2200.0,2200.0,2200.0,0],["2021-05-12",2200.0,2200.0,2200.0,2200.0,0],["2021-05-13",2200.0,2200.0,2200.0,2200.0,0],["2021-05-14",1900.0,2300.0,1900.0,2000.0,11000],["2021-05-17",1900.0,1900.0,1900.0,1900.0,0],["2021-05-18",1900.0,1900.0,1900.0,1900.0,0],["2021-05-19",1900.0,1900.0,1900.0,1900.0,0],["2021-05-20",1900.0,1900.0,1900.0,1900.0,0],["2021-05-21",1700.0,1900.0,1700.0,1900.0,9600],["2021-05-24",1700.0,1700.0,1700.0,1700.0,0],["2021-05-25",1700.0,1700.0,1700.0,1700.0,0],["2021-05-26",1700.0,1700.0,1700.0,1700.0,0],["2021-05-27",1700.0,1700.0,1700.0,1700.0,0],["2021-05-28",1500.0,1900.0,1500.0,1900.0,234300],["2021-05-31",1900.0,1900.0,1900.0,1900.0,0],["2021-06-01",1900.0,1900.0,1900.0,1900.0,0],["2021-06-02",1900.0,1900.0,1900.0,1900.0,0],["2021-06-03",1900.0,1900.0,1900.0,1900.0,0],["2021-06-04",1900.0,2100.0,1900.0,2000.0,4200],["2021-06-07",2000.0,2000.0,2000.0,2000.0,0],["2021-06-08",2000.0,2000.0,2000.0,2000.0,0],["2021-06-09",2000.0,2000.0,2000.0,2000.0,0],["2021-06-10",2000.0,2000.0,2000.0,2000.0,0],["2021-06-11",2100.0,2100.0,2100.0,2100.0,5200],["2021-06-14",2100.0,2100.0,2100.0,2100.0,0],["2021-06-15",2100.0,2100.0,2100.0,2100.0,0],["2021-06-16",2100.0,2100.0,2100.0,2100.0,0],["2021-06-17",2100.0,2100.0,2100.0,2100.0,0],["2021-06-18",1800.0,2300.0,1800.0,2000.0,1900],["2021-06-21",2100.0,2100.0,2100.0,2100.0,0],["2021-06-22",2100.0,2100.0,2100.0,2100.0,0],["2021-06-23",2100.0,2100.0,2100.0,2100.0,0],["2021-06-24",2100.0,2100.0,2100.0,2100.0,0],["2021-06-25",1900.0,1900.0,1900.0,1900.0,100],["2021-06-28",1900.0,1900.0,1900.0,1900.0,0],["2021-06-29",1900.0,1900.0,1900.0,1900.0,0],["2021-06-30",1900.0,1900.0,1900.0,1900.0,0],["2021-07-01",1900.0,1900.0,1900.0,1900.0,0],["2021-07-02",1900.0,2000.0,1900.0,2000.0,1400],["2021-07-05",1900.0,1900.0,1900.0,1900.0,0],["2021-07-06",1900.0,1900.0,1900.0,1900.0,0],["2021-07-07",1900.0,1900.0,1900.0,1900.0,0],["2021-07-08",1900.0,1900.0,1900.0,1900.0,0],["2021-07-09",2100.0,2100.0,2000.0,2100.0,12700],["2021-07-12",2100.0,2100.0,2100.0,2100.0,0],["2021-07-13",2100.0,2100.0,2100.0,2100.0,0],["2021-07-14",2100.0,2100.0,2100.0,2100.0,0],["2021-07-15",2100.0,2100.0,2100.0,2100.0,0],["2021-07-16",2200.0,2200.0,1900.0,1900.0,200],["2021-07-19",2100.0,2100.0,2100.0,2100.0,0],["2021-07-20",2100.0,2100.0,2100.0,2100.0,0],["2021-07-21",2100.0,2100.0,2100.0,2100.0,0],["2021-07-22",2100.0,2100.0,2100.0,2100.0,0],["2021-07-23",2000.0,2000.0,1900.0,1900.0,600],["2021-07-26",1900.0,1900.0,1900.0,1900.0,0],["2021-07-27",1900.0,1900.0,1900.0,1900.0,0],["2021-07-28",1900.0,1900.0,1900.0,1900.0,0],["2021-07-29",1900.0,1900.0,1900.0,1900.0,0],["2021-07-30",1800.0,2100.0,1700.0,2100.0,5400],["2021-08-02",1800.0,1800.0,1800.0,1800.0,0],["2021-08-03",1800.0,1800.0,1800.0,1800.0,0],["2021-08-04",1800.0,1800.0,1800.0,1800.0,0],["2021-08-05",1800.0,1800.0,1800.0,1800.0,0],["2021-08-06",2000.0,2000.0,1700.0,1700.0,18900],["2021-08-09",2000.0,2000.0,2000.0,2000.0,0],["2021-08-10",2000.0,2000.0,2000.0,2000.0,0],["2021-08-11",2000.0,2000.0,2000.0,2000.0,0],["2021-08-12",2000.0,2000.0,2000.0,2000.0,0],["2021-08-13",1900.0,2000.0,1900.0,2000.0,800],["2021-08-16",2000.0,2000.0,2000.0,2000.0,0],["2021-08-17",2000.0,2000.0,2000.0,2000.0,0],["2021-08-18",2000.0,2000.0,2000.0,2000.0,0],["2021-08-19",2000.0,2000.0,2000.0,2000.0,0],["2021-08-20",1700.0,1700.0,1700.0,1700.0,100],["2021-08-23",1700.0,1700.0,1700.0,1700.0,0],["2021-08-24",1700.0,1700.0,1700.0,1700.0,0],["2021-08-25",1700.0,1700.0,1700.0,1700.0,0],["2021-08-26",1700.0,1700.0,1700.0,1700.0,0],["2021-08-27",1800.0,1800.0,1800.0,1800.0,1000],["2021-08-30",1800.0,1800.0,1800.0,1800.0,0],["2021-08-31",1800.0,1800.0,1800.0,1800.0,0],["2021-09-01",1800.0,1800.0,1800.0,1800.0,0],["2021-09-06",1800.0,1800.0,1800.0,1800.0,0],["2021-09-07",1800.0,1800.0,1800.0,1800.0,0],["2021-09-08",1800.0,1800.0,1800.0,1800.0,0],["2021-09-09",1800.0,1800.0,1800.0,1800.0,0],["2021-09-10",1800.0,2000.0,1800.0,2000.0,1900],["2021-09-13",2000.0,2000.0,2000.0,2000.0,0],["2021-09-14",2000.0,2000.0,2000.0,2000.0,0],["2021-09-15",2000.0,2000.0,2000.0,2000.0,0],["2021-09-16",2000.0,2000.0,2000.0,2000.0,0],["2021-09-17",2100.0,2300.0,2100.0,2300.0,8300],["2021-09-20",2300.0,2300.0,2300.0,2300.0,0],["2021-09-21",2300.0,2300.0,2300.0,2300.0,0],["2021-09-22",2300.0,2300.0,2300.0,2300.0,0],["2021-09-23",2300.0,2300.0,2300.0,2300.0,0],["2021-09-24",2600.0,2600.0,2600.0,2600.0,27700],["2021-09-27",2600.0,2600.0,2600.0,2600.0,0],["2021-09-28",2600.0,2600.0,2600.0,2600.0,0],["2021-09-29",2600.0,2600.0,2600.0,2600.0,0],["2021-09-30",2600.0,2600.0,2600.0,2600.0,0],["2021-10-01",2900.0,2900.0,2900.0,2900.0,48500],["2021-10-04",2900.0,2900.0,2900.0,2900.0,0],["2021-10-05",2900.0,2900.0,2900.0,2900.0,0],["2021-10-06",2900.0,2900.0,2900.0,2900.0,0],["2021-10-07",2900.0,2900.0,2900.0,2900.0,0],["2021-10-08",3000.0,3300.0,3000.0,3300.0,33800],["2021-10-11",3300.0,3300.0,3300.0,3300.0,0],["2021-10-12",3300.0,3300.0,3300.0,3300.0,0],["2021-10-13",3300.0,3300.0,3300.0,3300.0,0],["2021-10-14",3300.0,3300.0,3300.0,3300.0,0],["2021-10-15",3600.0,3700.0,3300.0,3700.0,59400],["2021-10-18",3700.0,3700.0,3700.0,3700.0,0],["2021-10-19",3700.0,3700.0,3700.0,3700.0,0],["2021-10-20",3700.0,3700.0,3700.0,3700.0,0],["2021-10-21",3700.0,3700.0,3700.0,3700.0,0],["2021-10-22",3500.0,3600.0,3200.0,3400.0,55300],["2021-10-25",3300.0,3300.0,3300.0,3300.0,0],["2021-10-26",3300.0,3300.0,3300.0,3300.0,0],["2021-10-27",3300.0,3300.0,3300.0,3300.0,0],["2021-10-28",3300.0,3300.0,3300.0,3300.0,0],["2021-10-29",3200.0,3600.0,3200.0,3300.0,28500],["2021-11-01",3400.0,3400.0,3400.0,3400.0,0],["2021-11-02",3400.0,3400.0,3400.0,3400.0,0],["2021-11-03",3400.0,3400.0,3400.0,3400.0,0],["2021-11-04",3400.0,3400.0,3400.0,3400.0,0],["2021-11-05",3400.0,3900.0,3400.0,3900.0,102100],["2021-11-08",3900.0,3900.0,3900.0,3900.0,0],["2021-11-09",3900.0,3900.0,3900.0,3900.0,0],["2021-11-10",3900.0,3900.0,3900.0,3900.0,0],["2021-11-11",3900.0,3900.0,3900.0,3900.0,0],["2021-11-12",4400.0,4400.0,4100.0,4400.0,140900],["2021-11-15",4400.0,4400.0,4400.0,4400.0,0],["2021-11-16",4400.0,4400.0,4400.0,4400.0,0],["2021-11-17",4400.0,4400.0,4400.0,4400.0,0],["2021-11-18",4400.0,4400.0,4400.0,4400.0,0],["2021-11-19",5000.0,5000.0,4900.0,5000.0,31300],["2021-11-22",5000.0,5000.0,5000.0,5000.0,0],["2021-11-23",5000.0,5000.0,5000.0,5000.0,0],["2021-11-24",5000.0,5000.0,5000.0,5000.0,0],["2021-11-25",5000.0,5000.0,5000.0,5000.0,0],["2021-11-26",5700.0,5700.0,5100.0,5700.0,43400],["2021-11-29",5600.0,5600.0,5600.0,5600.0,0],["2021-11-30",5600.0,5600.0,5600.0,5600.0,0],["2021-12-01",5600.0,5600.0,5600.0,5600.0,0],["2021-12-02",5600.0,5600.0,5600.0,5600.0,0],["2021-12-03",6400.0,6400.0,6000.0,6000.0,24900],["2021-12-06",6300.0,6300.0,6300.0,6300.0,0],["2021-12-07",6300.0,6300.0,6300.0,6300.0,0],["2021-12-08",6300.0,6300.0,6300.0,6300.0,0],["2021-12-09",6300.0,6300.0,6300.0,6300.0,0],["2021-12-10",6000.0,6200.0,5500.0,5500.0,73100],["2021-12-13",6000.0,6000.0,6000.0,6000.0,0],["2021-12-14",6000.0,6000.0,6000.0,6000.0,0],["2021-12-15",6000.0,6000.0,6000.0,6000.0,0],["2021-12-16",6000.0,6000.0,6000.0,6000.0,0],["2021-12-17",5900.0,5900.0,5100.0,5100.0,3800],["2021-12-20",5300.0,5300.0,5300.0,5300.0,0],["2021-12-21",5300.0,5300.0,5300.0,5300.0,0],["2021-12-22",5300.0,5300.0,5300.0,5300.0,0],["2021-12-23",5300.0,5300.0,5300.0,5300.0,0],["2021-12-24",4600.0,5900.0,4600.0,5600.0,52000],["2021-12-27",5800.0,5800.0,5800.0,5800.0,0],["2021-12-28",5800.0,5800.0,5800.0,5800.0,0],["2021-12-29",5800.0,5800.0,5800.0,5800.0,0],["2021-12-30",5800.0,5800.0,5800.0,5800.0,0],["2021-12-31",5500.0,5800.0,5000.0,5000.0,350600],["2022-01-04",5100.0,5100.0,5100.0,5100.0,0],["2022-01-05",5100.0,5100.0,5100.0,5100.0,0],["2022-01-06",5100.0,5100.0,5100.0,5100.0,0],["2022-01-07",5100.0,5800.0,5000.0,5700.0,60800],["2022-01-10",5700.0,5700.0,5700.0,5700.0,0],["2022-01-11",5700.0,5700.0,5700.0,5700.0,0],["2022-01-12",5700.0,5700.0,5700.0,5700.0,0],["2022-01-13",5700.0,5700.0,5700.0,5700.0,0],["2022-01-14",4900.0,4900.0,4900.0,4900.0,32100],["2022-01-17",4900.0,4900.0,4900.0,4900.0,0],["2022-01-18",4900.0,4900.0,4900.0,4900.0,0],["2022-01-19",4900.0,4900.0,4900.0,4900.0,0],["2022-01-20",4900.0,4900.0,4900.0,4900.0,0],["2022-01-21",4300.0,4800.0,4200.0,4800.0,132300],["2022-01-24",4300.0,4300.0,4300.0,4300.0,0],["2022-01-25",4300.0,4300.0,4300.0,4300.0,0],["2022-01-26",4300.0,4300.0,4300.0,4300.0,0],["2022-01-27",4300.0,4300.0,4300.0,4300.0,0],["2022-01-28",3800.0,4000.0,3800.0,4000.0,2300],["2022-02-07",3900.0,3900.0,3900.0,3900.0,0],["2022-02-08",3900.0,3900.0,3900.0,3900.0,0],["2022-02-09",3900.0,3900.0,3900.0,3900.0,0],["2022-02-10",3900.0,3900.0,3900.0,3900.0,0],["2022-02-11",4000.0,4200.0,4000.0,4000.0,3100],["2022-02-14",4100.0,4100.0,4100.0,4100.0,0],["2022-02-15",4100.0,4100.0,4100.0,4100.0,0],["2022-02-16",4100.0,4100.0,4100.0,4100.0,0],["2022-02-17",4100.0,4100.0,4100.0,4100.0,0],["2022-02-18",4500.0,4500.0,4400.0,4400.0,2200],["2022-02-21",4400.0,4400.0,4400.0,4400.0,0],["2022-02-22",4400.0,4400.0,4400.0,4400.0,0],["2022-02-23",4400.0,4400.0,4400.0,4400.0,0],["2022-02-24",4400.0,4400.0,4400.0,4400.0,0],["2022-02-25",4500.0,4500.0,3900.0,4000.0,2600],["2022-02-28",4000.0,4000.0,4000.0,4000.0,0],["2022-03-01",4000.0,4000.0,4000.0,4000.0,0],["2022-03-02",4000.0,4000.0,4000.0,4000.0,0],["2022-03-03",4000.0,4000.0,4000.0,4000.0,0],["2022-03-04",4300.0,4300.0,4000.0,4000.0,8400],["2022-03-07",4100.0,4100.0,4100.0,4100.0,0],["2022-03-08",4100.0,4100.0,4100.0,4100.0,0],["2022-03-09",4100.0,4100.0,4100.0,4100.0,0],["2022-03-10",4100.0,4100.0,4100.0,4100.0,0],["2022-03-11",4000.0,4300.0,3600.0,4000.0,4400],["2022-03-14",3900.0,3900.0,3900.0,3900.0,0],["2022-03-15",3900.0,3900.0,3900.0,3900.0,0],["2022-03-16",3900.0,3900.0,3900.0,3900.0,0],["2022-03-17",3900.0,3900.0,3900.0,3900.0,0],["2022-03-18",3700.0,4000.0,3600.0,3900.0,2300],["2022-03-21",3900.0,3900.0,3900.0,3900.0,0],["2022-03-22",3900.0,3900.0,3900.0,3900.0,0],["2022-03-23",3900.0,3900.0,3900.0,3900.0,0],["2022-03-24",3900.0,3900.0,3900.0,3900.0,0],["2022-03-25",3800.0,4000.0,3700.0,3900.0,14400],["2022-03-28",3800.0,3800.0,3800.0,3800.0,0],["2022-03-29",3800.0,3800.0,3800.0,3800.0,0],["2022-03-30",3800.0,3800.0,3800.0,3800.0,0],["2022-03-31",3800.0,3800.0,3800.0,3800.0,0],["2022-04-01",4000.0,4000.0,3700.0,3900.0,1500],["2022-04-04",3900.0,3900.0,3900.0,3900.0,0],["2022-04-05",3900.0,3900.0,3900.0,3900.0,0],["2022-04-06",3900.0,3900.0,3900.0,3900.0,0],["2022-04-07",3900.0,3900.0,3900.0,3900.0,0],["2022-04-08",4100.0,4100.0,4000.0,4000.0,600],["2022-04-12",4000.0,4000.0,4000.0,4000.0,0],["2022-04-13",4000.0,4000.0,4000.0,4000.0,0],["2022-04-14",4000.0,4000.0,4000.0,4000.0,0],["2022-04-15",4000.0,4000.0,4000.0,4000.0,0],["2022-04-18",4000.0,4000.0,4000.0,4000.0,0],["2022-04-19",4000.0,4000.0,4000.0,4000.0,0],["2022-04-20",4000.0,4000.0,4000.0,4000.0,0],["2022-04-21",4000.0,4000.0,4000.0,4000.0,0],["2022-04-22",3500.0,3500.0,3400.0,3400.0,3500],["2022-04-25",3400.0,3400.0,3400.0,3400.0,0],["2022-04-26",3400.0,3400.0,3400.0,3400.0,0],["2022-04-27",3400.0,3400.0,3400.0,3400.0,0],["2022-04-28",3400.0,3400.0,3400.0,3400.0,0],["2022-04-29",3400.0,3400.0,3400.0,3400.0,500],["2022-05-04",3400.0,3400.0,3400.0,3400.0,0],["2022-05-05",3400.0,3400.0,3400.0,3400.0,0],["2022-05-06",3600.0,3900.0,3600.0,3600.0,4400],["2022-05-09",3900.0,3900.0,3900.0,3900.0,0],["2022-05-10",3900.0,3900.0,3900.0,3900.0,0],["2022-05-11",3900.0,3900.0,3900.0,3900.0,0],["2022-05-12",3900.0,3900.0,3900.0,3900.0,0],["2022-05-13",3500.0,3500.0,3400.0,3400.0,800],["2022-05-16",3500.0,3500.0,3500.0,3500.0,0],["2022-05-17",3500.0,3500.0,3500.0,3500.0,0],["2022-05-18",3500.0,3500.0,3500.0,3500.0,0],["2022-05-19",3500.0,3500.0,3500.0,3500.0,0],["2022-05-20",3400.0,3400.0,3400.0,3400.0,100],["2022-05-23",3400.0,3400.0,3400.0,3400.0,0],["2022-05-24",3400.0,3400.0,3400.0,3400.0,0],["2022-05-25",3400.0,3400.0,3400.0,3400.0,0],["2022-05-26",3400.0,3400.0,3400.0,3400.0,0],["2022-05-27",2900.0,2900.0,2900.0,2900.0,3700],["2022-05-30",2900.0,2900.0,2900.0,2900.0,0],["2022-05-31",2900.0,2900.0,2900.0,2900.0,0],["2022-06-01",2900.0,2900.0,2900.0,2900.0,0],["2022-06-02",2900.0,2900.0,2900.0,2900.0,0],["2022-06-03",2600.0,2600.0,2500.0,2500.0,7000],["2022-06-06",2500.0,2500.0,2500.0,2500.0,0],["2022-06-07",2500.0,2500.0,2500.0,2500.0,0],["2022-06-08",2500.0,2500.0,2500.0,2500.0,0],["2022-06-09",2500.0,2500.0,2500.0,2500.0,0],["2022-06-10",2200.0,2500.0,2200.0,2500.0,7700],["2022-06-13",2200.0,2200.0,2200.0,2200.0,0],["2022-06-14",2200.0,2200.0,2200.0,2200.0,0],["2022-06-15",2200.0,2200.0,2200.0,2200.0,0],["2022-06-16",2200.0,2200.0,2200.0,2200.0,0],["2022-06-17",1900.0,2100.0,1900.0,1900.0,5900],["2022-06-20",2100.0,2100.0,2100.0,2100.0,0],["2022-06-21",2100.0,2100.0,2100.0,2100.0,0],["2022-06-22",2100.0,2100.0,2100.0,2100.0,0],["2022-06-23",2100.0,2100.0,2100.0,2100.0,0],["2022-06-24",1800.0,2400.0,1800.0,2400.0,7900],["2022-06-27",1800.0,1800.0,1800.0,1800.0,0],["2022-06-28",1800.0,1800.0,1800.0,1800.0,0],["2022-06-29",1800.0,1800.0,1800.0,1800.0,0],["2022-06-30",1800.0,1800.0,1800.0,1800.0,0],["2022-07-01",1600.0,2000.0,1600.0,1700.0,7100],["2022-07-04",1900.0,1900.0,1900.0,1900.0,0],["2022-07-05",1900.0,1900.0,1900.0,1900.0,0],["2022-07-06",1900.0,1900.0,1900.0,1900.0,0],["2022-07-07",1900.0,1900.0,1900.0,1900.0,0],["2022-07-08",1700.0,2000.0,1700.0,2000.0,46500],["2022-07-11",1700.0,1700.0,1700.0,1700.0,0],["2022-07-12",1700.0,1700.0,1700.0,1700.0,0],["2022-07-13",1700.0,1700.0,1700.0,1700.0,0],["2022-07-14",1700.0,1700.0,1700.0,1700.0,0],["2022-07-15",1900.0,1900.0,1900.0,1900.0,30100],["2022-07-18",1900.0,1900.0,1900.0,1900.0,0],["2022-07-19",1900.0,1900.0,1900.0,1900.0,0],["2022-07-20",1900.0,1900.0,1900.0,1900.0,0],["2022-07-21",1900.0,1900.0,1900.0,1900.0,0],["2022-07-22",2000.0,2100.0,1900.0,2000.0,25500],["2022-07-25",2000.0,2000.0,2000.0,2000.0,0],["2022-07-26",2000.0,2000.0,2000.0,2000.0,0],["2022-07-27",2000.0,2000.0,2000.0,2000.0,0],["2022-07-28",2000.0,2000.0,2000.0,2000.0,0],["2022-07-29",2200.0,2200.0,1900.0,1900.0,600],["2022-08-01",2100.0,2100.0,2100.0,2100.0,0],["2022-08-02",2100.0,2100.0,2100.0,2100.0,0],["2022-08-03",2100.0,2100.0,2100.0,2100.0,0],["2022-08-04",2100.0,2100.0,2100.0,2100.0,0],["2022-08-05",2100.0,2100.0,2000.0,2000.0,6800],["2022-08-08",2100.0,2100.0,2100.0,2100.0,0],["2022-08-09",2100.0,2100.0,2100.0,2100.0,0],["2022-08-10",2100.0,2100.0,2100.0,2100.0,0],["2022-08-11",2100.0,2100.0,2100.0,2100.0,0],["2022-08-12",1900.0,2000.0,1900.0,1900.0,16900],["2022-08-15",1900.0,1900.0,1900.0,1900.0,0],["2022-08-16",1900.0,1900.0,1900.0,1900.0,0],["2022-08-17",1900.0,1900.0,1900.0,1900.0,0],["2022-08-18",1900.0,1900.0,1900.0,1900.0,0],["2022-08-19",1900.0,2100.0,1800.0,2100.0,24700],["2022-08-22",1900.0,1900.0,1900.0,1900.0,0],["2022-08-23",1900.0,1900.0,1900.0,1900.0,0],["2022-08-24",1900.0,1900.0,1900.0,1900.0,0],["2022-08-25",1900.0,1900.0,1900.0,1900.0,0],["2022-08-26",2100.0,2100.0,1700.0,2100.0,20200],["2022-08-29",1900.0,1900.0,1900.0,1900.0,0],["2022-08-30",1900.0,1900.0,1900.0,1900.0,0],["2022-08-31",1900.0,1900.0,1900.0,1900.0,0],["2022-09-05",1900.0,1900.0,1900.0,1900.0,0],["2022-09-06",1900.0,1900.0,1900.0,1900.0,0],["2022-09-07",1900.0,1900.0,1900.0,1900.0,0],["2022-09-08",1900.0,1900.0,1900.0,1900.0,0],["2022-09-09",1800.0,1900.0,1700.0,1700.0,5800],["2022-09-12",1800.0,1800.0,1800.0,1800.0,0],["2022-09-13",1800.0,1800.0,1800.0,1800.0,0],["2022-09-14",1800.0,1800.0,1800.0,1800.0,0],["2022-09-15",1800.0,1800.0,1800.0,1800.0,0],["2022-09-16",1600.0,1800.0,1600.0,1800.0,8400],["2022-09-19",1700.0,1700.0,1700.0,1700.0,0],["2022-09-20",1700.0,1700.0,1700.0,1700.0,0],["2022-09-21",1700.0,1700.0,1700.0,1700.0,0],["2022-09-22",1700.0,1700.0,1700.0,1700.0,0],["2022-09-23",1600.0,1700.0,1500.0,1500.0,19500],["2022-09-26",1600.0,1600.0,1600.0,1600.0,0],["2022-09-27",1600.0,1600.0,1600.0,1600.0,0],["2022-09-28",1600.0,1600.0,1600.0,1600.0,0],["2022-09-29",1600.0,1600.0,1600.0,1600.0,0],["2022-09-30",1700.0,1800.0,1600.0,1600.0,15300],["2022-10-03",1600.0,1600.0,1600.0,1600.0,0],["2022-10-04",1600.0,1600.0,1600.0,1600.0,0],["2022-10-05",1600.0,1600.0,1600.0,1600.0,0],["2022-10-06",1600.0,1600.0,1600.0,1600.0,0],["2022-10-07",1500.0,1500.0,1400.0,1400.0,3100],["2022-10-10",1400.0,1400.0,1400.0,1400.0,0],["2022-10-11",1400.0,1400.0,1400.0,1400.0,0],["2022-10-12",1400.0,1400.0,1400.0,1400.0,0],["2022-10-13",1400.0,1400.0,1400.0,1400.0,0],["2022-10-14",1400.0,1500.0,1300.0,1300.0,4400],["2022-10-17",1400.0,1400.0,1400.0,1400.0,0],["2022-10-18",1400.0,1400.0,1400.0,1400.0,0],["2022-10-19",1400.0,1400.0,1400.0,1400.0,0],["2022-10-20",1400.0,1400.0,1400.0,1400.0,0],["2022-10-21",1400.0,1400.0,1200.0,1300.0,45100],["2022-10-24",1300.0,1300.0,1300.0,1300.0,0],["2022-10-25",1300.0,1300.0,1300.0,1300.0,0],["2022-10-26",1300.0,1300.0,1300.0,1300.0,0],["2022-10-27",1300.0,1300.0,1300.0,1300.0,0],["2022-10-28",1300.0,1400.0,1300.0,1300.0,4900],["2022-10-31",1300.0,1300.0,1300.0,1300.0,0],["2022-11-01",1300.0,1300.0,1300.0,1300.0,0],["2022-11-02",1300.0,1300.0,1300.0,1300.0,0],["2022-11-03",1300.0,1300.0,1300.0,1300.0,0],["2022-11-04",1200.0,1200.0,1200.0,1200.0,75700],["2022-11-07",1200.0,1200.0,1200.0,1200.0,0],["2022-11-08",1200.0,1200.0,1200.0,1200.0,0],["2022-11-09",1200.0,1200.0,1200.0,1200.0,0],["2022-11-10",1200.0,1200.0,1200.0,1200.0,0],["2022-11-11",1200.0,1200.0,1100.0,1100.0,400],["2022-11-14",1100.0,1100.0,1100.0,1100.0,0],["2022-11-15",1100.0,1100.0,1100.0,1100.0,0],["2022-11-16",1100.0,1100.0,1100.0,1100.0,0],["2022-11-17",1100.0,1100.0,1100.0,1100.0,0],["2022-11-18",1100.0,1200.0,1100.0,1200.0,6400],["2022-11-21",1100.0,1100.0,1100.0,1100.0,0],["2022-11-22",1100.0,1100.0,1100.0,1100.0,0],["2022-11-23",1100.0,1100.0,1100.0,1100.0,0],["2022-11-24",1100.0,1100.0,1100.0,1100.0,0],["2022-11-25",1200.0,1200.0,1200.0,1200.0,1500],["2022-11-28",1200.0,1200.0,1200.0,1200.0,0],["2022-11-29",1200.0,1200.0,1200.0,1200.0,0],["2022-11-30",1200.0,1200.0,1200.0,1200.0,0],["2022-12-01",1200.0,1200.0,1200.0,1200.0,0],["2022-12-02",1300.0,1300.0,1100.0,1100.0,6900],["2022-12-05",1200.0,1200.0,1200.0,1200.0,0],["2022-12-06",1200.0,1200.0,1200.0,1200.0,0],["2022-12-07",1200.0,1200.0,1200.0,1200.0,0],["2022-12-08",1200.0,1200.0,1200.0,1200.0,0],["2022-12-09",1200.0,1200.0,1100.0,1200.0,7200],["2022-12-12",1200.0,1200.0,1200.0,1200.0,0],["2022-12-13",1200.0,1200.0,1200.0,1200.0,0],["2022-12-14",1200.0,1200.0,1200.0,1200.0,0],["2022-12-15",1200.0,1200.0,1200.0,1200.0,0],["2022-12-16",1200.0,1200.0,1200.0,1200.0,3500],["2022-12-19",1200.0,1200.0,1200.0,1200.0,0],["2022-12-20",1200.0,1200.0,1200.0,1200.0,0],["2022-12-21",1200.0,1200.0,1200.0,1200.0,0],["2022-12-22",1200.0,1200.0,1200.0,1200.0,0],["2022-12-23",1200.0,1200.0,1100.0,1200.0,5500],["2022-12-26",1200.0,1200.0,1200.0,1200.0,0],["2022-12-27",1200.0,1200.0,1200.0,1200.0,0],["2022-12-28",1200.0,1200.0,1200.0,1200.0,0],["2022-12-29",1200.0,1200.0,1200.0,1200.0,0],["2022-12-30",1200.0,1200.0,1200.0,1200.0,1900],["2023-01-03",1200.0,1200.0,1200.0,1200.0,0],["2023-01-04",1200.0,1200.0,1200.0,1200.0,0],["2023-01-05",1200.0,1200.0,1200.0,1200.0,0],["2023-01-06",1100.0,1100.0,1100.0,1100.0,32200],["2023-01-09",1100.0,1100.0,1100.0,1100.0,0],["2023-01-10",1100.0,1100.0,1100.0,1100.0,0],["2023-01-11",1100.0,1100.0,1100.0,1100.0,0],["2023-01-12",1100.0,1100.0,1100.0,1100.0,0],["2023-01-13",1100.0,1100.0,1100.0,1100.0,200],["2023-01-16",1100.0,1100.0,1100.0,1100.0,0],["2023-01-17",1100.0,1100.0,1100.0,1100.0,0],["2023-01-18",1100.0,1100.0,1100.0,1100.0,0],["2023-01-19",1100.0,1100.0,1100.0,1100.0,0],["2023-01-27",1200.0,1200.0,1100.0,1100.0,6200],["2023-01-30",1100.0,1100.0,1100.0,1100.0,0],["2023-01-31",1100.0,1100.0,1100.0,1100.0,0],["2023-02-01",1100.0,1100.0,1100.0,1100.0,0],["2023-02-02",1100.0,1100.0,1100.0,1100.0,0],["2023-02-03",1100.0,1200.0,1100.0,1100.0,17100],["2023-02-06",1100.0,1100.0,1100.0,1100.0,0],["2023-02-07",1100.0,1100.0,1100.0,1100.0,0],["2023-02-08",1100.0,1100.0,1100.0,1100.0,0],["2023-02-09",1100.0,1100.0,1100.0,1100.0,0],["2023-02-10",1100.0,1100.0,1100.0,1100.0,200],["2023-02-13",1100.0,1100.0,1100.0,1100.0,0],["2023-02-14",1100.0,1100.0,1100.0,1100.0,0],["2023-02-15",1100.0,1100.0,1100.0,1100.0,0],["2023-02-16",1100.0,1100.0,1100.0,1100.0,0],["2023-02-17",1100.0,1100.0,1100.0,1100.0,6000],["2023-02-20",1100.0,1100.0,1100.0,1100.0,0],["2023-02-21",1100.0,1100.0,1100.0,1100.0,0],["2023-02-22",1100.0,1100.0,1100.0,1100.0,0],["2023-02-23",1100.0,1100.0,1100.0,1100.0,0],["2023-02-24",1200.0,1200.0,1200.0,1200.0,1100],["2023-02-27",1200.0,1200.0,1200.0,1200.0,0],["2023-02-28",1200.0,1200.0,1200.0,1200.0,0],["2023-03-01",1200.0,1200.0,1200.0,1200.0,0],["2023-03-02",1200.0,1200.0,1200.0,1200.0,0],["2023-03-03",1300.0,1300.0,1300.0,1300.0,1500],["2023-03-06",1300.0,1300.0,1300.0,1300.0,0],["2023-03-07",1300.0,1300.0,1300.0,1300.0,0],["2023-03-08",1300.0,1300.0,1300.0,1300.0,0],["2023-03-09",1300.0,1300.0,1300.0,1300.0,0],["2023-03-10",1400.0,1400.0,1200.0,1200.0,1300],["2023-03-13",1200.0,1200.0,1200.0,1200.0,0],["2023-03-14",1200.0,1200.0,1200.0,1200.0,0],["2023-03-15",1200.0,1200.0,1200.0,1200.0,0],["2023-03-16",1200.0,1200.0,1200.0,1200.0,0],["2023-03-17",1100.0,1200.0,1100.0,1100.0,3700],["2023-03-20",1100.0,1100.0,1100.0,1100.0,0],["2023-03-21",1100.0,1100.0,1100.0,1100.0,0],["2023-03-22",1100.0,1100.0,1100.0,1100.0,0],["2023-03-23",1100.0,1100.0,1100.0,1100.0,0],["2023-03-24",1000.0,1000.0,1000.0,1000.0,1100],["2023-03-27",1000.0,1000.0,1000.0,1000.0,0],["2023-03-28",1000.0,1000.0,1000.0,1000.0,0],["2023-03-29",1000.0,1000.0,1000.0,1000.0,0],["2023-03-30",1000.0,1000.0,1000.0,1000.0,0],["2023-03-31",1100.0,1100.0,1100.0,1100.0,1000],["2023-04-03",1100.0,1100.0,1100.0,1100.0,0],["2023-04-04",1100.0,1100.0,1100.0,1100.0,0],["2023-04-05",1100.0,1100.0,1100.0,1100.0,0],["2023-04-06",1100.0,1100.0,1100.0,1100.0,0],["2023-04-07",1100.0,1100.0,1100.0,1100.0,0],["2023-04-10",1100.0,1100.0,1100.0,1100.0,0],["2023-04-11",1100.0,1100.0,1100.0,1100.0,0],["2023-04-12",1100.0,1100.0,1100.0,1100.0,0],["2023-04-13",1100.0,1100.0,1100.0,1100.0,0],["2023-04-14",1100.0,1100.0,1100.0,1100.0,0],["2023-04-17",1100.0,1100.0,1100.0,1100.0,0],["2023-04-18",1100.0,1100.0,1100.0,1100.0,0],["2023-04-19",1100.0,1100.0,1100.0,1100.0,0],["2023-04-20",1100.0,1100.0,1100.0,1100.0,0],["2023-04-21",1200.0,1200.0,1200.0,1200.0,9800],["2023-04-24",1200.0,1200.0,1200.0,1200.0,0],["2023-04-25",1200.0,1200.0,1200.0,1200.0,0],["2023-04-26",1200.0,1200.0,1200.0,1200.0,0],["2023-04-27",1200.0,1200.0,1200.0,1200.0,0],["2023-04-28",1200.0,1200.0,1200.0,1200.0,900],["2023-05-04",1200.0,1200.0,1200.0,1200.0,0],["2023-05-05",1200.0,1200.0,1100.0,1100.0,2400],["2023-05-08",1100.0,1100.0,1100.0,1100.0,0],["2023-05-09",1100.0,1100.0,1100.0,1100.0,0],["2023-05-10",1100.0,1100.0,1100.0,1100.0,0],["2023-05-11",1100.0,1100.0,1100.0,1100.0,0],["2023-05-12",1000.0,1200.0,1000.0,1200.0,8100],["2023-05-15",1100.0,1100.0,1100.0,1100.0,0],["2023-05-16",1100.0,1100.0,1100.0,1100.0,0],["2023-05-17",1100.0,1100.0,1100.0,1100.0,0],["2023-05-18",1100.0,1100.0,1100.0,1100.0,0],["2023-05-19",1200.0,1200.0,1200.0,1200.0,100],["2023-05-22",1200.0,1200.0,1200.0,1200.0,0],["2023-05-23",1200.0,1200.0,1200.0,1200.0,0],["2023-05-24",1200.0,1200.0,1200.0,1200.0,0],["2023-05-25",1200.0,1200.0,1200.0,1200.0,0],["2023-05-26",1200.0,1200.0,1100.0,1100.0,600],["2023-05-29",1100.0,1100.0,1100.0,1100.0,0],["2023-05-30",1100.0,1100.0,1100.0,1100.0,0],["2023-05-31",1100.0,1100.0,1100.0,1100.0,0],["2023-06-01",1100.0,1100.0,1100.0,1100.0,0],["2023-06-02",1200.0,1200.0,1200.0,1200.0,5400],["2023-06-05",1200.0,1200.0,1200.0,1200.0,0],["2023-06-06",1200.0,1200.0,1200.0,1200.0,0],["2023-06-07",1200.0,1200.0,1200.0,1200.0,0],["2023-06-08",1200.0,1200.0,1200.0,1200.0,0],["2023-06-09",1300.0,1300.0,1300.0,1300.0,15800],["2023-06-12",1300.0,1300.0,1300.0,1300.0,0],["2023-06-13",1300.0,1300.0,1300.0,1300.0,0],["2023-06-14",1300.0,1300.0,1300.0,1300.0,0],["2023-06-15",1300.0,1300.0,1300.0,1300.0,0],["2023-06-16",1200.0,1400.0,1200.0,1200.0,1100],["2023-06-19",1200.0,1200.0,1200.0,1200.0,0],["2023-06-20",1200.0,1200.0,1200.0,1200.0,0],["2023-06-21",1200.0,1200.0,1200.0,1200.0,0],["2023-06-22",1200.0,1200.0,1200.0,1200.0,0],["2023-06-23",1200.0,1300.0,1200.0,1200.0,4200],["2023-06-26",1200.0,1200.0,1200.0,1200.0,0],["2023-06-27",1200.0,1200.0,1200.0,1200.0,0],["2023-06-28",1200.0,1200.0,1200.0,1200.0,0],["2023-06-29",1200.0,1200.0,1200.0,1200.0,0],["2023-06-30",1100.0,1300.0,1100.0,1300.0,300],["2023-07-03",1200.0,1200.0,1200.0,1200.0,0],["2023-07-04",1200.0,1200.0,1200.0,1200.0,0],["2023-07-05",1200.0,1200.0,1200.0,1200.0,0],["2023-07-06",1200.0,1200.0,1200.0,1200.0,0],["2023-07-07",1200.0,1200.0,1200.0,1200.0,100],["2023-07-10",1200.0,1200.0,1200.0,1200.0,0],["2023-07-11",1200.0,1200.0,1200.0,1200.0,0],["2023-07-12",1200.0,1200.0,1200.0,1200.0,0],["2023-07-13",1200.0,1200.0,1200.0,1200.0,0],["2023-07-14",1300.0,1300.0,1300.0,1300.0,11300],["2023-07-17",1300.0,1300.0,1300.0,1300.0,0],["2023-07-18",1300.0,1300.0,1300.0,1300.0,0],["2023-07-19",1300.0,1300.0,1300.0,1300.0,0],["2023-07-20",1300.0,1300.0,1300.0,1300.0,0],["2023-07-21",1400.0,1400.0,1200.0,1400.0,24100],["2023-07-24",1300.0,1300.0,1300.0,1300.0,0],["2023-07-25",1300.0,1300.0,1300.0,1300.0,0],["2023-07-26",1300.0,1300.0,1300.0,1300.0,0],["2023-07-27",1300.0,1300.0,1300.0,1300.0,0],["2023-07-28",1300.0,1300.0,1300.0,1300.0,200],["2023-07-31",1300.0,1300.0,1300.0,1300.0,0],["2023-08-01",1300.0,1300.0,1300.0,1300.0,0],["2023-08-02",1300.0,1300.0,1300.0,1300.0,0],["2023-08-03",1300.0,1300.0,1300.0,1300.0,0],["2023-08-04",1300.0,1400.0,1200.0,1200.0,3900],["2023-08-07",1300.0,1300.0,1300.0,1300.0,0],["2023-08-08",1300.0,1300.0,1300.0,1300.0,0],["2023-08-09",1300.0,1300.0,1300.0,1300.0,0],["2023-08-10",1300.0,1300.0,1300.0,1300.0,0],["2023-08-11",1300.0,1300.0,1200.0,1200.0,16800],["2023-08-14",1200.0,1200.0,1200.0,1200.0,0],["2023-08-15",1200.0,1200.0,1200.0,1200.0,0],["2023-08-16",1200.0,1200.0,1200.0,1200.0,0],["2023-08-17",1200.0,1200.0,1200.0,1200.0,0],["2023-08-18",1300.0,1300.0,1200.0,1300.0,14500],["2023-08-21",1300.0,1300.0,1300.0,1300.0,0],["2023-08-22",1300.0,1300.0,1300.0,1300.0,0],["2023-08-23",1300.0,1300.0,1300.0,1300.0,0],["2023-08-24",1300.0,1300.0,1300.0,1300.0,0],["2023-08-25",1400.0,1400.0,1400.0,1400.0,8300],["2023-08-28",1400.0,1400.0,1400.0,1400.0,0],["2023-08-29",1400.0,1400.0,1400.0,1400.0,0],["2023-08-30",1400.0,1400.0,1400.0,1400.0,0],["2023-08-31",1400.0,1400.0,1400.0,1400.0,0],["2023-09-05",1400.0,1400.0,1400.0,1400.0,0],["2023-09-06",1400.0,1400.0,1400.0,1400.0,0],["2023-09-07",1400.0,1400.0,1400.0,1400.0,0],["2023-09-08",1500.0,1600.0,1500.0,1600.0,22700],["2023-09-11",1600.0,1600.0,1600.0,1600.0,0],["2023-09-12",1600.0,1600.0,1600.0,1600.0,0],["2023-09-13",1600.0,1600.0,1600.0,1600.0,0],["2023-09-14",1600.0,1600.0,1600.0,1600.0,0],["2023-09-15",1400.0,1800.0,1400.0,1800.0,21400],["2023-09-18",1800.0,1800.0,1800.0,1800.0,0],["2023-09-19",1800.0,1800.0,1800.0,1800.0,0],["2023-09-20",1800.0,1800.0,1800.0,1800.0,0],["2023-09-21",1800.0,1800.0,1800.0,1800.0,0],["2023-09-22",2000.0,2000.0,1600.0,2000.0,151400],["2023-09-25",2000.0,2000.0,2000.0,2000.0,0],["2023-09-26",2000.0,2000.0,2000.0,2000.0,0],["2023-09-27",2000.0,2000.0,2000.0,2000.0,0],["2023-09-28",2000.0,2000.0,2000.0,2000.0,0],["2023-09-29",2300.0,2300.0,2300.0,2300.0,52800],["2023-10-02",2300.0,2300.0,2300.0,2300.0,0],["2023-10-03",2300.0,2300.0,2300.0,2300.0,0],["2023-10-04",2300.0,2300.0,2300.0,2300.0,0],["2023-10-05",2300.0,2300.0,2300.0,2300.0,0],["2023-10-06",2600.0,2600.0,2600.0,2600.0,67900],["2023-10-09",2600.0,2600.0,2600.0,2600.0,0],["2023-10-10",2600.0,2600.0,2600.0,2600.0,0],["2023-10-11",2600.0,2600.0,2600.0,2600.0,0],["2023-10-12",2600.0,2600.0,2600.0,2600.0,0],["2023-10-13",2900.0,2900.0,2900.0,2900.0,348810],["2023-10-16",2900.0,2900.0,2900.0,2900.0,0],["2023-10-17",2900.0,2900.0,2900.0,2900.0,0],["2023-10-18",2900.0,2900.0,2900.0,2900.0,0],["2023-10-19",2900.0,2900.0,2900.0,2900.0,0],["2023-10-20",3200.0,3300.0,3000.0,3300.0,77000],["2023-10-23",3300.0,3300.0,3300.0,3300.0,0],["2023-10-24",3300.0,3300.0,3300.0,3300.0,0],["2023-10-25",3300.0,3300.0,3300.0,3300.0,0],["2023-10-26",3300.0,3300.0,3300.0,3300.0,0],["2023-10-27",3600.0,3700.0,3500.0,3600.0,52200],["2023-10-30",3700.0,3700.0,3700.0,3700.0,0],["2023-10-31",3700.0,3700.0,3700.0,3700.0,0],["2023-11-01",3700.0,3700.0,3700.0,3700.0,0],["2023-11-02",3700.0,3700.0,3700.0,3700.0,0],["2023-11-03",4100.0,4100.0,3200.0,3800.0,11000],["2023-11-06",3600.0,3600.0,3600.0,3600.0,0],["2023-11-07",3600.0,3600.0,3600.0,3600.0,0],["2023-11-08",3600.0,3600.0,3600.0,3600.0,0],["2023-11-09",3600.0,3600.0,3600.0,3600.0,0],["2023-11-10",3500.0,3600.0,3500.0,3600.0,7700],["2023-11-13",3600.0,3600.0,3600.0,3600.0,0],["2023-11-14",3600.0,3600.0,3600.0,3600.0,0],["2023-11-15",3600.0,3600.0,3600.0,3600.0,0],["2023-11-16",3600.0,3600.0,3600.0,3600.0,0],["2023-11-17",4100.0,4100.0,4000.0,4000.0,800],["2023-11-20",4000.0,4000.0,4000.0,4000.0,0],["2023-11-21",4000.0,4000.0,4000.0,4000.0,0],["2023-11-22",4000.0,4000.0,4000.0,4000.0,0],["2023-11-23",4000.0,4000.0,4000.0,4000.0,0],["2023-11-24",4000.0,4200.0,4000.0,4200.0,2000],["2023-11-27",4100.0,4100.0,4100.0,4100.0,0],["2023-11-28",4100.0,4100.0,4100.0,4100.0,0],["2023-11-29",4100.0,4100.0,4100.0,4100.0,0],["2023-11-30",4100.0,4100.0,4100.0,4100.0,0],["2023-12-01",4500.0,4500.0,3500.0,3500.0,2600],["2023-12-04",3600.0,3600.0,3600.0,3600.0,0],["2023-12-05",3600.0,3600.0,3600.0,3600.0,0],["2023-12-06",3600.0,3600.0,3600.0,3600.0,0],["2023-12-07",3600.0,3600.0,3600.0,3600.0,0],["2023-12-08",4100.0,4100.0,3600.0,3600.0,3100],["2023-12-11",4000.0,4000.0,4000.0,4000.0,0],["2023-12-12",4000.0,4000.0,4000.0,4000.0,0],["2023-12-13",4000.0,4000.0,4000.0,4000.0,0],["2023-12-14",4000.0,4000.0,4000.0,4000.0,0],["2023-12-15",4200.0,4200.0,4000.0,4000.0,300],["2023-12-18",4100.0,4100.0,4100.0,4100.0,0],["2023-12-19",4100.0,4100.0,4100.0,4100.0,0],["2023-12-20",4100.0,4100.0,4100.0,4100.0,0],["2023-12-21",4100.0,4100.0,4100.0,4100.0,0],["2023-12-22",4200.0,4200.0,3500.0,3500.0,5200],["2023-12-25",4100.0,4100.0,4100.0,4100.0,0],["2023-12-26",4100.0,4100.0,4100.0,4100.0,0],["2023-12-27",4100.0,4100.0,4100.0,4100.0,0],["2023-12-28",4100.0,4100.0,4100.0,4100.0,0],["2023-12-29",4100.0,4700.0,4100.0,4700.0,500],["2024-01-02",4500.0,4500.0,4500.0,4500.0,0],["2024-01-03",4500.0,4500.0,4500.0,4500.0,0],["2024-01-04",4500.0,4500.0,4500.0,4500.0,0],["2024-01-05",5000.0,5000.0,4000.0,4900.0,8500],["2024-01-08",4300.0,4300.0,4300.0,4300.0,0],["2024-01-09",4300.0,4300.0,4300.0,4300.0,0],["2024-01-10",4300.0,4300.0,4300.0,4300.0,0],["2024-01-11",4300.0,4300.0,4300.0,4300.0,0],["2024-01-12",4000.0,4800.0,3700.0,4800.0,8300],["2024-01-15",3900.0,3900.0,3900.0,3900.0,0],["2024-01-16",3900.0,3900.0,3900.0,3900.0,0],["2024-01-17",3900.0,3900.0,3900.0,3900.0,0],["2024-01-18",3900.0,3900.0,3900.0,3900.0,0],["2024-01-19",3400.0,3900.0,3400.0,3900.0,300],["2024-01-22",3600.0,3600.0,3600.0,3600.0,0],["2024-01-23",3600.0,3600.0,3600.0,3600.0,0],["2024-01-24",3600.0,3600.0,3600.0,3600.0,0],["2024-01-25",3600.0,3600.0,3600.0,3600.0,0],["2024-01-26",3600.0,4000.0,3600.0,4000.0,300],["2024-01-29",3800.0,3800.0,3800.0,3800.0,0],["2024-01-30",3800.0,3800.0,3800.0,3800.0,0],["2024-01-31",3800.0,3800.0,3800.0,3800.0,0],["2024-02-01",3800.0,3800.0,3800.0,3800.0,0],["2024-02-02",4000.0,4000.0,4000.0,4000.0,100],["2024-02-05",4000.0,4000.0,4000.0,4000.0,0],["2024-02-06",4000.0,4000.0,4000.0,4000.0,0],["2024-02-07",4000.0,4000.0,4000.0,4000.0,0],["2024-02-15",4000.0,4000.0,4000.0,4000.0,0],["2024-02-16",4400.0,4400.0,3900.0,3900.0,600],["2024-02-19",4000.0,4000.0,4000.0,4000.0,0],["2024-02-20",4000.0,4000.0,4000.0,4000.0,0],["2024-02-21",4000.0,4000.0,4000.0,4000.0,0],["2024-02-22",4000.0,4000.0,4000.0,4000.0,0],["2024-02-23",4400.0,4400.0,3400.0,4400.0,10200],["2024-02-26",4100.0,4100.0,4100.0,4100.0,0],["2024-02-27",4100.0,4100.0,4100.0,4100.0,0],["2024-02-28",4100.0,4100.0,4100.0,4100.0,0],["2024-02-29",4100.0,4100.0,4100.0,4100.0,0],["2024-03-01",4000.0,4500.0,4000.0,4000.0,9500],["2024-03-04",4000.0,4000.0,4000.0,4000.0,0],["2024-03-05",4000.0,4000.0,4000.0,4000.0,0],["2024-03-06",4000.0,4000.0,4000.0,4000.0,0],["2024-03-07",4000.0,4000.0,4000.0,4000.0,0],["2024-03-08",4000.0,4000.0,4000.0,4000.0,900],["2024-03-11",4000.0,4000.0,4000.0,4000.0,0],["2024-03-12",4000.0,4000.0,4000.0,4000.0,0],["2024-03-13",4000.0,4000.0,4000.0,4000.0,0],["2024-03-14",4000.0,4000.0,4000.0,4000.0,0],["2024-03-15",3700.0,4500.0,3600.0,4500.0,19900],["2024-03-18",3900.0,3900.0,3900.0,3900.0,0],["2024-03-19",3900.0,3900.0,3900.0,3900.0,0],["2024-03-20",3900.0,3900.0,3900.0,3900.0,0],["2024-03-21",3900.0,3900.0,3900.0,3900.0,0],["2024-03-22",4000.0,4300.0,4000.0,4000.0,7900],["2024-03-25",4100.0,4100.0,4100.0,4100.0,0],["2024-03-26",4100.0,4100.0,4100.0,4100.0,0],["2024-03-27",4100.0,4100.0,4100.0,4100.0,0],["2024-03-28",4100.0,4100.0,4100.0,4100.0,0],["2024-03-29",4200.0,4200.0,3500.0,4000.0,6300],["2024-04-01",3700.0,3700.0,3700.0,3700.0,0],["2024-04-02",3700.0,3700.0,3700.0,3700.0,0],["2024-04-03",3700.0,3700.0,3700.0,3700.0,0],["2024-04-04",3700.0,3700.0,3700.0,3700.0,0],["2024-04-05",4100.0,4100.0,3200.0,3900.0,7100],["2024-04-08",3400.0,3400.0,3400.0,3400.0,0],["2024-04-09",3400.0,3400.0,3400.0,3400.0,0],["2024-04-10",3400.0,3400.0,3400.0,3400.0,0],["2024-04-11",3400.0,3400.0,3400.0,3400.0,0],["2024-04-12",3600.0,3600.0,3600.0,3600.0,300],["2024-04-15",3600.0,3600.0,3600.0,3600.0,0],["2024-04-16",3600.0,3600.0,3600.0,3600.0,0],["2024-04-17",3600.0,3600.0,3600.0,3600.0,0],["2024-04-19",3600.0,4000.0,3600.0,4000.0,400],["2024-04-22",3700.0,3700.0,3700.0,3700.0,0],["2024-04-23",3700.0,3700.0,3700.0,3700.0,0],["2024-04-24",3700.0,3700.0,3700.0,3700.0,0],["2024-04-25",3700.0,3700.0,3700.0,3700.0,0],["2024-04-26",4100.0,4100.0,4100.0,4100.0,100],["2024-05-02",4100.0,4100.0,4100.0,4100.0,0],["2024-05-03",4600.0,4600.0,4300.0,4300.0,400],["2024-05-06",4400.0,4400.0,4400.0,4400.0,0],["2024-05-07",4400.0,4400.0,4400.0,4400.0,0],["2024-05-08",4400.0,4400.0,4400.0,4400.0,0],["2024-05-09",4400.0,4400.0,4400.0,4400.0,0],["2024-05-10",4500.0,4500.0,4500.0,4500.0,200],["2024-05-13",4500.0,4500.0,4500.0,4500.0,0],["2024-05-14",4500.0,4500.0,4500.0,4500.0,0],["2024-05-15",4500.0,4500.0,4500.0,4500.0,0],["2024-05-16",4500.0,4500.0,4500.0,4500.0,0],["2024-05-17",4900.0,4900.0,4000.0,4000.0,200],["2024-05-20",4500.0,4500.0,4500.0,4500.0,0],["2024-05-21",4500.0,4500.0,4500.0,4500.0,0],["2024-05-22",4500.0,4500.0,4500.0,4500.0,0],["2024-05-23",4500.0,4500.0,4500.0,4500.0,0],["2024-05-24",4900.0,4900.0,4900.0,4900.0,100],["2024-05-27",4900.0,4900.0,4900.0,4900.0,0],["2024-05-28",4900.0,4900.0,4900.0,4900.0,0],["2024-05-29",4900.0,4900.0,4900.0,4900.0,0],["2024-05-30",4900.0,4900.0,4900.0,4900.0,0],["2024-05-31",4900.0,5600.0,4900.0,5600.0,105300],["2024-06-03",5400.0,5400.0,5400.0,5400.0,0],["2024-06-04",5400.0,5400.0,5400.0,5400.0,0],["2024-06-05",5400.0,5400.0,5400.0,5400.0,0],["2024-06-06",5400.0,5400.0,5400.0,5400.0,0],["2024-06-07",5600.0,6200.0,5000.0,6100.0,16600],["2024-06-10",5400.0,5400.0,5400.0,5400.0,0],["2024-06-11",5400.0,5400.0,5400.0,5400.0,0],["2024-06-12",5400.0,5400.0,5400.0,5400.0,0],["2024-06-13",5400.0,5400.0,5400.0,5400.0,0],["2024-06-14",5400.0,6200.0,5400.0,6200.0,127800],["2024-06-17",6200.0,6200.0,6200.0,6200.0,0],["2024-06-18",6200.0,6200.0,6200.0,6200.0,0],["2024-06-19",6200.0,6200.0,6200.0,6200.0,0],["2024-06-20",6200.0,6200.0,6200.0,6200.0,0],["2024-06-21",7100.0,7100.0,6200.0,6400.0,23200],["2024-06-24",6600.0,6600.0,6600.0,6600.0,0],["2024-06-25",6600.0,6600.0,6600.0,6600.0,0],["2024-06-26",6600.0,6600.0,6600.0,6600.0,0],["2024-06-27",6600.0,6600.0,6600.0,6600.0,0],["2024-06-28",7500.0,7500.0,6000.0,6400.0,33500],["2024-07-01",7000.0,7000.0,7000.0,7000.0,0],["2024-07-02",7000.0,7000.0,7000.0,7000.0,0],["2024-07-03",7000.0,7000.0,7000.0,7000.0,0],["2024-07-04",7000.0,7000.0,7000.0,7000.0,0],["2024-07-05",7000.0,7000.0,7000.0,7000.0,0],["2024-07-08",7000.0,7000.0,7000.0,7000.0,0],["2024-07-09",7000.0,7000.0,7000.0,7000.0,0],["2024-07-10",7000.0,7000.0,7000.0,7000.0,0],["2024-07-11",7000.0,7000.0,7000.0,7000.0,0],["2024-07-12",8000.0,8000.0,7400.0,7400.0,700],["2024-07-15",7600.0,7600.0,7600.0,7600.0,0],["2024-07-16",7600.0,7600.0,7600.0,7600.0,0],["2024-07-17",7600.0,7600.0,7600.0,7600.0,0],["2024-07-18",7600.0,7600.0,7600.0,7600.0,0],["2024-07-19",8700.0,8700.0,6800.0,6800.0,400],["2024-07-22",7700.0,7700.0,7700.0,7700.0,0],["2024-07-23",7700.0,7700.0,7700.0,7700.0,0],["2024-07-24",7700.0,7700.0,7700.0,7700.0,0],["2024-07-25",7700.0,7700.0,7700.0,7700.0,0],["2024-07-26",7700.0,7700.0,7700.0,7700.0,200],["2024-07-29",7700.0,7700.0,7700.0,7700.0,0],["2024-07-30",7700.0,7700.0,7700.0,7700.0,0],["2024-07-31",7700.0,7700.0,7700.0,7700.0,0],["2024-08-01",7700.0,7700.0,7700.0,7700.0,0],["2024-08-02",7700.0,7700.0,7700.0,7700.0,0],["2024-08-05",7700.0,7700.0,7700.0,7700.0,0],["2024-08-06",7700.0,7700.0,7700.0,7700.0,0],["2024-08-07",7700.0,7700.0,7700.0,7700.0,0],["2024-08-08",7700.0,7700.0,7700.0,7700.0,0],["2024-08-09",7700.0,7700.0,7700.0,7700.0,0],["2024-08-12",7700.0,7700.0,7700.0,7700.0,0],["2024-08-13",7700.0,7700.0,7700.0,7700.0,0],["2024-08-14",7700.0,7700.0,7700.0,7700.0,0],["2024-08-15",7700.0,7700.0,7700.0,7700.0,0],["2024-08-16",7700.0,7700.0,7700.0,7700.0,0],["2024-08-19",7700.0,7700.0,7700.0,7700.0,0],["2024-08-20",7700.0,7700.0,7700.0,7700.0,0],["2024-08-21",7700.0,7700.0,7700.0,7700.0,0],["2024-08-22",7700.0,7700.0,7700.0,7700.0,0],["2024-08-23",7700.0,7700.0,7700.0,7700.0,0],["2024-08-26",7700.0,7700.0,7700.0,7700.0,0],["2024-08-27",7700.0,7700.0,7700.0,7700.0,0],["2024-08-28",7700.0,7700.0,7700.0,7700.0,0],["2024-08-29",7700.0,7700.0,7700.0,7700.0,0],["2024-08-30",7700.0,7700.0,7700.0,7700.0,0],["2024-09-04",7700.0,7700.0,7700.0,7700.0,0],["2024-09-05",7700.0,7700.0,7700.0,7700.0,0],["2024-09-06",8800.0,8800.0,6600.0,6600.0,700],["2024-09-09",6900.0,6900.0,6900.0,6900.0,0],["2024-09-10",6900.0,6900.0,6900.0,6900.0,0],["2024-09-11",6900.0,6900.0,6900.0,6900.0,0],["2024-09-12",6900.0,6900.0,6900.0,6900.0,0],["2024-09-13",5900.0,5900.0,5900.0,5900.0,100],["2024-09-16",5900.0,5900.0,5900.0,5900.0,0],["2024-09-17",5900.0,5900.0,5900.0,5900.0,0],["2024-09-18",5900.0,5900.0,5900.0,5900.0,0],["2024-09-19",5900.0,5900.0,5900.0,5900.0,0],["2024-09-20",5100.0,5100.0,5100.0,5100.0,600],["2024-09-23",5100.0,5100.0,5100.0,5100.0,0],["2024-09-24",5100.0,5100.0,5100.0,5100.0,0],["2024-09-25",5100.0,5100.0,5100.0,5100.0,0],["2024-09-26",5100.0,5100.0,5100.0,5100.0,0],["2024-09-27",4400.0,4400.0,4400.0,4400.0,1200],["2024-09-30",4400.0,4400.0,4400.0,4400.0,0],["2024-10-01",4400.0,4400.0,4400.0,4400.0,0],["2024-10-02",4400.0,4400.0,4400.0,4400.0,0],["2024-10-03",4400.0,4400.0,4400.0,4400.0,0],["2024-10-04",3800.0,3800.0,3800.0,3800.0,24900],["2024-10-07",3800.0,3800.0,3800.0,3800.0,0],["2024-10-08",3800.0,3800.0,3800.0,3800.0,0],["2024-10-09",3800.0,3800.0,3800.0,3800.0,0],["2024-10-10",3800.0,3800.0,3800.0,3800.0,0],["2024-10-11",3300.0,3300.0,3300.0,3300.0,7400],["2024-10-14",3300.0,3300.0,3300.0,3300.0,0],["2024-10-15",3300.0,3300.0,3300.0,3300.0,0],["2024-10-16",3300.0,3300.0,3300.0,3300.0,0],["2024-10-17",3300.0,3300.0,3300.0,3300.0,0],["2024-10-18",2900.0,2900.0,2900.0,2900.0,5200],["2024-10-21",2900.0,2900.0,2900.0,2900.0,0],["2024-10-22",2900.0,2900.0,2900.0,2900.0,0],["2024-10-23",2900.0,2900.0,2900.0,2900.0,0],["2024-10-24",2900.0,2900.0,2900.0,2900.0,0],["2024-10-25",2500.0,2500.0,2500.0,2500.0,28300],["2024-10-28",2500.0,2500.0,2500.0,2500.0,0],["2024-10-29",2500.0,2500.0,2500.0,2500.0,0],["2024-10-30",2500.0,2500.0,2500.0,2500.0,0],["2024-10-31",2500.0,2500.0,2500.0,2500.0,0],["2024-11-01",2200.0,2200.0,2200.0,2200.0,700],["2024-11-04",2200.0,2200.0,2200.0,2200.0,0],["2024-11-05",2200.0,2200.0,2200.0,2200.0,0],["2024-11-06",2200.0,2200.0,2200.0,2200.0,0],["2024-11-07",2200.0,2200.0,2200.0,2200.0,0],["2024-11-08",1900.0,2500.0,1900.0,1900.0,104400],["2024-11-11",2200.0,2200.0,2200.0,2200.0,0],["2024-11-12",2200.0,2200.0,2200.0,2200.0,0],["2024-11-13",2200.0,2200.0,2200.0,2200.0,0],["2024-11-14",2200.0,2200.0,2200.0,2200.0,0],["2024-11-15",2000.0,2000.0,1900.0,1900.0,6300],["2024-11-18",1900.0,1900.0,1900.0,1900.0,0],["2024-11-19",1900.0,1900.0,1900.0,1900.0,0],["2024-11-20",1900.0,1900.0,1900.0,1900.0,0],["2024-11-21",1900.0,1900.0,1900.0,1900.0,0],["2024-11-22",1700.0,1700.0,1700.0,1700.0,9700],["2024-11-25",1700.0,1700.0,1700.0,1700.0,0],["2024-11-26",1700.0,1700.0,1700.0,1700.0,0],["2024-11-27",1700.0,1700.0,1700.0,1700.0,0],["2024-11-28",1700.0,1700.0,1700.0,1700.0,0],["2024-11-29",1500.0,1500.0,1500.0,1500.0,98900],["2024-12-02",1500.0,1500.0,1500.0,1500.0,0],["2024-12-03",1500.0,1500.0,1500.0,1500.0,0],["2024-12-04",1500.0,1500.0,1500.0,1500.0,0],["2024-12-05",1500.0,1500.0,1500.0,1500.0,0],["2024-12-06",1300.0,1700.0,1300.0,1400.0,23000],["2024-12-09",1600.0,1600.0,1600.0,1600.0,0],["2024-12-10",1600.0,1600.0,1600.0,1600.0,0],["2024-12-11",1600.0,1600.0,1600.0,1600.0,0],["2024-12-12",1600.0,1600.0,1600.0,1600.0,0],["2024-12-13",1600.0,1800.0,1600.0,1800.0,26900],["2024-12-16",1700.0,1700.0,1700.0,1700.0,0],["2024-12-17",1700.0,1700.0,1700.0,1700.0,0],["2024-12-18",1700.0,1700.0,1700.0,1700.0,0],["2024-12-19",1700.0,1700.0,1700.0,1700.0,0],["2024-12-20",1900.0,1900.0,1800.0,1900.0,21200],["2024-12-23",1900.0,1900.0,1900.0,1900.0,0],["2024-12-24",1900.0,1900.0,1900.0,1900.0,0],["2024-12-25",1900.0,1900.0,1900.0,1900.0,0],["2024-12-26",1900.0,1900.0,1900.0,1900.0,0],["2024-12-27",1900.0,2100.0,1800.0,2100.0,11900],["2024-12-30",1900.0,1900.0,1900.0,1900.0,0],["2024-12-31",1900.0,1900.0,1900.0,1900.0,0],["2025-01-02",1900.0,1900.0,1900.0,1900.0,0],["2025-01-03",2000.0,2100.0,1800.0,2100.0,4000],["2025-01-06",2000.0,2000.0,2000.0,2000.0,0],["2025-01-07",2000.0,2000.0,2000.0,2000.0,0],["2025-01-08",2000.0,2000.0,2000.0,2000.0,0],["2025-01-09",2000.0,2000.0,2000.0,2000.0,0],["2025-01-10",2100.0,2300.0,2100.0,2200.0,43900],["2025-01-13",2200.0,2200.0,2200.0,2200.0,0],["2025-01-14",2200.0,2200.0,2200.0,2200.0,0],["2025-01-15",2200.0,2200.0,2200.0,2200.0,0],["2025-01-16",2200.0,2200.0,2200.0,2200.0,0],["2025-01-17",2000.0,2200.0,1900.0,2200.0,5400],["2025-01-20",2000.0,2000.0,2000.0,2000.0,0],["2025-01-21",2000.0,2000.0,2000.0,2000.0,0],["2025-01-22",2000.0,2000.0,2000.0,2000.0,0],["2025-01-23",2000.0,2000.0,2000.0,2000.0,0],["2025-01-24",2000.0,2300.0,2000.0,2200.0,13700],["2025-02-03",2200.0,2200.0,2200.0,2200.0,0],["2025-02-04",2200.0,2200.0,2200.0,2200.0,0],["2025-02-05",2200.0,2200.0,2200.0,2200.0,0],["2025-02-06",2200.0,2200.0,2200.0,2200.0,0],["2025-02-07",1900.0,2100.0,1900.0,2100.0,16200],["2025-02-10",1900.0,1900.0,1900.0,1900.0,0],["2025-02-11",1900.0,1900.0,1900.0,1900.0,0],["2025-02-12",1900.0,1900.0,1900.0,1900.0,0],["2025-02-13",1900.0,1900.0,1900.0,1900.0,0],["2025-02-14",1900.0,2100.0,1900.0,2100.0,1000],["2025-02-17",2100.0,2100.0,2100.0,2100.0,0],["2025-02-18",2100.0,2100.0,2100.0,2100.0,0],["2025-02-19",2100.0,2100.0,2100.0,2100.0,0],["2025-02-20",2100.0,2100.0,2100.0,2100.0,0],["2025-02-21",2200.0,2400.0,2000.0,2200.0,5200],["2025-02-24",2100.0,2100.0,2100.0,2100.0,0],["2025-02-25",2100.0,2100.0,2100.0,2100.0,0],["2025-02-26",2100.0,2100.0,2100.0,2100.0,0],["2025-02-27",2100.0,2100.0,2100.0,2100.0,0],["2025-02-28",2400.0,2400.0,2200.0,2200.0,300],["2025-03-03",2300.0,2300.0,2300.0,2300.0,0],["2025-03-04",2300.0,2300.0,2300.0,2300.0,0],["2025-03-05",2300.0,2300.0,2300.0,2300.0,0],["2025-03-06",2300.0,2300.0,2300.0,2300.0,0],["2025-03-07",2300.0,2300.0,2200.0,2200.0,4200],["2025-03-10",2300.0,2300.0,2300.0,2300.0,0],["2025-03-11",2300.0,2300.0,2300.0,2300.0,0],["2025-03-12",2300.0,2300.0,2300.0,2300.0,0],["2025-03-13",2300.0,2300.0,2300.0,2300.0,0],["2025-03-14",2200.0,2300.0,2000.0,2300.0,15600],["2025-03-17",2000.0,2000.0,2000.0,2000.0,0],["2025-03-18",2000.0,2000.0,2000.0,2000.0,0],["2025-03-19",2000.0,2000.0,2000.0,2000.0,0],["2025-03-20",2000.0,2000.0,2000.0,2000.0,0],["2025-03-21",1800.0,2300.0,1800.0,2200.0,2900],["2025-03-24",2100.0,2100.0,2100.0,2100.0,0],["2025-03-25",2100.0,2100.0,2100.0,2100.0,0],["2025-03-26",2100.0,2100.0,2100.0,2100.0,0],["2025-03-27",2100.0,2100.0,2100.0,2100.0,0],["2025-03-28",2200.0,2400.0,2200.0,2300.0,18200],["2025-03-31",2200.0,2200.0,2200.0,2200.0,0],["2025-04-01",2200.0,2200.0,2200.0,2200.0,0],["2025-04-02",2200.0,2200.0,2200.0,2200.0,0],["2025-04-03",2200.0,2200.0,2200.0,2200.0,0],["2025-04-04",1900.0,2200.0,1900.0,2200.0,700],["2025-04-08",2100.0,2100.0,2100.0,2100.0,0],["2025-04-09",2100.0,2100.0,2100.0,2100.0,0],["2025-04-10",2100.0,2100.0,2100.0,2100.0,0],["2025-04-11",2300.0,2400.0,2100.0,2200.0,10200],["2025-04-14",2200.0,2200.0,2200.0,2200.0,0],["2025-04-15",2200.0,2200.0,2200.0,2200.0,0],["2025-04-16",2200.0,2200.0,2200.0,2200.0,0],["2025-04-17",2200.0,2200.0,2200.0,2200.0,0],["2025-04-18",2500.0,2500.0,2200.0,2300.0,1600],["2025-04-21",2300.0,2300.0,2300.0,2300.0,0],["2025-04-22",2300.0,2300.0,2300.0,2300.0,0],["2025-04-23",2300.0,2300.0,2300.0,2300.0,0],["2025-04-24",2300.0,2300.0,2300.0,2300.0,0],["2025-04-25",2200.0,2300.0,2200.0,2300.0,2300],["2025-04-28",2300.0,2300.0,2300.0,2300.0,0],["2025-04-29",2300.0,2300.0,2300.0,2300.0,0],["2025-05-05",2300.0,2300.0,2300.0,2300.0,0],["2025-05-06",2300.0,2300.0,2300.0,2300.0,0],["2025-05-07",2300.0,2300.0,2300.0,2300.0,0],["2025-05-08",2300.0,2300.0,2300.0,2300.0,0],["2025-05-09",2100.0,2300.0,2000.0,2300.0,19300],["2025-05-12",2000.0,2000.0,2000.0,2000.0,0],["2025-05-13",2000.0,2000.0,2000.0,2000.0,0],["2025-05-14",2000.0,2000.0,2000.0,2000.0,0],["2025-05-15",2000.0,2000.0,2000.0,2000.0,0],["2025-05-16",2100.0,2300.0,2000.0,2200.0,6500],["2025-05-19",2100.0,2100.0,2100.0,2100.0,0],["2025-05-20",2100.0,2100.0,2100.0,2100.0,0],["2025-05-21",2100.0,2100.0,2100.0,2100.0,0],["2025-05-22",2100.0,2100.0,2100.0,2100.0,0],["2025-05-23",2000.0,2400.0,2000.0,2300.0,15800],["2025-05-26",2100.0,2100.0,2100.0,2100.0,0],["2025-05-27",2100.0,2100.0,2100.0,2100.0,0],["2025-05-28",2100.0,2100.0,2100.0,2100.0,0],["2025-05-29",2100.0,2100.0,2100.0,2100.0,0],["2025-05-30",2400.0,2400.0,1800.0,2200.0,80000],["2025-06-02",1900.0,1900.0,1900.0,1900.0,0],["2025-06-03",1900.0,1900.0,1900.0,1900.0,0],["2025-06-04",1900.0,1900.0,1900.0,1900.0,0],["2025-06-05",1900.0,1900.0,1900.0,1900.0,0],["2025-06-06",1800.0,2100.0,1700.0,2000.0,8000],["2025-06-09",1800.0,1800.0,1800.0,1800.0,0],["2025-06-10",1800.0,1800.0,1800.0,1800.0,0],["2025-06-11",1800.0,1800.0,1800.0,1800.0,0],["2025-06-12",1800.0,1800.0,1800.0,1800.0,0],["2025-06-13",1700.0,2000.0,1600.0,1900.0,24200],["2025-06-16",1900.0,1900.0,1900.0,1900.0,0],["2025-06-17",1900.0,1900.0,1900.0,1900.0,0],["2025-06-18",1900.0,1900.0,1900.0,1900.0,0],["2025-06-19",1900.0,1900.0,1900.0,1900.0,0],["2025-06-20",1800.0,1900.0,1800.0,1900.0,1500],["2025-06-23",1900.0,1900.0,1900.0,1900.0,0],["2025-06-24",1900.0,1900.0,1900.0,1900.0,0],["2025-06-25",1900.0,1900.0,1900.0,1900.0,0],["2025-06-26",1900.0,1900.0,1900.0,1900.0,0],["2025-06-27",2000.0,2000.0,2000.0,2000.0,100],["2025-06-30",2000.0,2000.0,2000.0,2000.0,0],["2025-07-01",2000.0,2000.0,2000.0,2000.0,0],["2025-07-02",2000.0,2000.0,2000.0,2000.0,0],["2025-07-03",2000.0,2000.0,2000.0,2000.0,0],["2025-07-04",1900.0,1900.0,1800.0,1900.0,600],["2025-07-07",1800.0,1800.0,1800.0,1800.0,0],["2025-07-08",1800.0,1800.0,1800.0,1800.0,0],["2025-07-09",1800.0,1800.0,1800.0,1800.0,0],["2025-07-10",1800.0,1800.0,1800.0,1800.0,0],["2025-07-11",1900.0,2000.0,1900.0,2000.0,16300],["2025-07-14",2000.0,2000.0,2000.0,2000.0,0],["2025-07-15",2000.0,2000.0,2000.0,2000.0,0],["2025-07-16",2000.0,2000.0,2000.0,2000.0,0],["2025-07-17",2000.0,2000.0,2000.0,2000.0,0],["2025-07-18",1900.0,2000.0,1800.0,1900.0,1700],["2025-07-21",1900.0,1900.0,1900.0,1900.0,0],["2025-07-22",1900.0,1900.0,1900.0,1900.0,0],["2025-07-23",1900.0,1900.0,1900.0,1900.0,0],["2025-07-24",1900.0,1900.0,1900.0,1900.0,0],["2025-07-25",2000.0,2100.0,2000.0,2100.0,132400],["2025-07-28",2100.0,2100.0,2100.0,2100.0,0],["2025-07-29",2100.0,2100.0,2100.0,2100.0,0],["2025-07-30",2100.0,2100.0,2100.0,2100.0,0],["2025-07-31",2100.0,2100.0,2100.0,2100.0,0],["2025-08-01",2400.0,2400.0,2400.0,2400.0,58300],["2025-08-04",2400.0,2400.0,2400.0,2400.0,0],["2025-08-05",2400.0,2400.0,2400.0,2400.0,0],["2025-08-06",2400.0,2400.0,2400.0,2400.0,0],["2025-08-07",2400.0,2400.0,2400.0,2400.0,0],["2025-08-08",2300.0,2700.0,2300.0,2700.0,14200],["2025-08-11",2700.0,2700.0,2700.0,2700.0,0],["2025-08-12",2700.0,2700.0,2700.0,2700.0,0],["2025-08-13",2700.0,2700.0,2700.0,2700.0,0],["2025-08-14",2700.0,2700.0,2700.0,2700.0,0],["2025-08-15",3100.0,3100.0,2700.0,3100.0,59300],["2025-08-18",3100.0,3100.0,3100.0,3100.0,0],["2025-08-19",3100.0,3100.0,3100.0,3100.0,0],["2025-08-20",3100.0,3100.0,3100.0,3100.0,0],["2025-08-21",3100.0,3100.0,3100.0,3100.0,0],["2025-08-22",3000.0,3200.0,2700.0,2900.0,7100],["2025-08-25",3000.0,3000.0,3000.0,3000.0,0],["2025-08-26",3000.0,3000.0,3000.0,3000.0,0],["2025-08-27",3000.0,3000.0,3000.0,3000.0,0],["2025-08-28",3000.0,3000.0,3000.0,3000.0,0],["2025-08-29",2600.0,2600.0,2600.0,2600.0,2800],["2025-09-03",2600.0,2600.0,2600.0,2600.0,0],["2025-09-04",2600.0,2600.0,2600.0,2600.0,0],["2025-09-05",2400.0,2400.0,2300.0,2300.0,50100],["2025-09-08",2300.0,2300.0,2300.0,2300.0,0],["2025-09-09",2300.0,2300.0,2300.0,2300.0,0],["2025-09-10",2300.0,2300.0,2300.0,2300.0,0],["2025-09-11",2300.0,2300.0,2300.0,2300.0,0],["2025-09-12",2100.0,2100.0,2000.0,2000.0,412800],["2025-09-15",2000.0,2000.0,2000.0,2000.0,0],["2025-09-16",2000.0,2000.0,2000.0,2000.0,0],["2025-09-17",2000.0,2000.0,2000.0,2000.0,0],["2025-09-18",2000.0,2000.0,2000.0,2000.0,0],["2025-09-19",1800.0,1900.0,1700.0,1700.0,4300],["2025-09-22",1700.0,1700.0,1700.0,1700.0,0],["2025-09-23",1700.0,1700.0,1700.0,1700.0,0],["2025-09-24",1700.0,1700.0,1700.0,1700.0,0],["2025-09-25",1700.0,1700.0,1700.0,1700.0,0],["2025-09-26",1700.0,1700.0,1700.0,1700.0,1400],["2025-09-29",1700.0,1700.0,1700.0,1700.0,0],["2025-09-30",1700.0,1700.0,1700.0,1700.0,0],["2025-10-01",1700.0,1700.0,1700.0,1700.0,0],["2025-10-02",1700.0,1700.0,1700.0,1700.0,0],["2025-10-03",1800.0,1800.0,1600.0,1600.0,1200],["2025-10-06",1600.0,1600.0,1600.0,1600.0,0],["2025-10-07",1600.0,1600.0,1600.0,1600.0,0],["2025-10-08",1600.0,1600.0,1600.0,1600.0,0],["2025-10-09",1600.0,1600.0,1600.0,1600.0,0],["2025-10-10",1800.0,1800.0,1800.0,1800.0,3400],["2025-10-13",1800.0,1800.0,1800.0,1800.0,0],["2025-10-14",1800.0,1800.0,1800.0,1800.0,0],["2025-10-15",1800.0,1800.0,1800.0,1800.0,0],["2025-10-16",1800.0,1800.0,1800.0,1800.0,0],["2025-10-17",2000.0,2000.0,1800.0,1800.0,6400],["2025-10-20",1800.0,1800.0,1800.0,1800.0,0],["2025-10-21",1800.0,1800.0,1800.0,1800.0,0],["2025-10-22",1800.0,1800.0,1800.0,1800.0,0],["2025-10-23",1800.0,1800.0,1800.0,1800.0,0],["2025-10-24",1700.0,2000.0,1700.0,2000.0,10900],["2025-10-27",2000.0,2000.0,2000.0,2000.0,0],["2025-10-28",2000.0,2000.0,2000.0,2000.0,0],["2025-10-29",2000.0,2000.0,2000.0,2000.0,0],["2025-10-30",2000.0,2000.0,2000.0,2000.0,0],["2025-10-31",2300.0,2300.0,2100.0,2100.0,2000],["2025-11-03",2200.0,2200.0,2200.0,2200.0,0],["2025-11-04",2200.0,2200.0,2200.0,2200.0,0],["2025-11-05",2200.0,2200.0,2200.0,2200.0,0],["2025-11-06",2200.0,2200.0,2200.0,2200.0,0],["2025-11-07",2000.0,2000.0,1900.0,1900.0,1000],["2025-11-10",1900.0,1900.0,1900.0,1900.0,0],["2025-11-11",1900.0,1900.0,1900.0,1900.0,0],["2025-11-12",1900.0,1900.0,1900.0,1900.0,0],["2025-11-13",1900.0,1900.0,1900.0,1900.0,0],["2025-11-14",2000.0,2100.0,2000.0,2100.0,18700],["2025-11-17",2100.0,2100.0,2100.0,2100.0,0],["2025-11-18",2100.0,2100.0,2100.0,2100.0,0],["2025-11-19",2100.0,2100.0,2100.0,2100.0,0],["2025-11-20",2100.0,2100.0,2100.0,2100.0,0],["2025-11-21",2100.0,2100.0,2100.0,2100.0,0],["2025-11-24",2100.0,2100.0,2100.0,2100.0,0],["2025-11-25",2100.0,2100.0,2100.0,2100.0,0],["2025-11-26",2100.0,2100.0,2100.0,2100.0,0],["2025-11-27",2100.0,2100.0,2100.0,2100.0,0],["2025-11-28",2400.0,2400.0,2100.0,2400.0,5000],["2025-12-01",2300.0,2300.0,2300.0,2300.0,0],["2025-12-02",2300.0,2300.0,2300.0,2300.0,0],["2025-12-03",2300.0,2300.0,2300.0,2300.0,0],["2025-12-04",2300.0,2300.0,2300.0,2300.0,0],["2025-12-05",2600.0,2600.0,2400.0,2500.0,500],["2025-12-08",2500.0,2500.0,2500.0,2500.0,0],["2025-12-09",2500.0,2500.0,2500.0,2500.0,0],["2025-12-10",2500.0,2500.0,2500.0,2500.0,0],["2025-12-11",2500.0,2500.0,2500.0,2500.0,0],["2025-12-12",2600.0,2600.0,2400.0,2500.0,1600],["2025-12-15",2400.0,2400.0,2400.0,2400.0,0],["2025-12-16",2400.0,2400.0,2400.0,2400.0,0],["2025-12-17",2400.0,2400.0,2400.0,2400.0,0],["2025-12-18",2400.0,2400.0,2400.0,2400.0,0],["2025-12-19",2200.0,2400.0,2100.0,2400.0,600],["2025-12-22",2200.0,2200.0,2200.0,2200.0,0],["2025-12-23",2200.0,2200.0,2200.0,2200.0,0],["2025-12-24",2200.0,2200.0,2200.0,2200.0,0],["2025-12-25",2200.0,2200.0,2200.0,2200.0,0],["2025-12-26",2100.0,2300.0,2100.0,2100.0,10400],["2025-12-29",2300.0,2300.0,2300.0,2300.0,0],["2025-12-30",2300.0,2300.0,2300.0,2300.0,0],["2025-12-31",2300.0,2300.0,2300.0,2300.0,0],["2026-01-05",2300.0,2300.0,2300.0,2300.0,0],["2026-01-06",2300.0,2300.0,2300.0,2300.0,0],["2026-01-07",2300.0,2300.0,2300.0,2300.0,0],["2026-01-08",2300.0,2300.0,2300.0,2300.0,0],["2026-01-09",2300.0,2300.0,2300.0,2300.0,0],["2026-01-12",2300.0,2300.0,2300.0,2300.0,0],["2026-01-13",2300.0,2300.0,2300.0,2300.0,0],["2026-01-14",2300.0,2300.0,2300.0,2300.0,0],["2026-01-15",2300.0,2300.0,2300.0,2300.0,0],["2026-01-16",2100.0,2100.0,2100.0,2100.0,100],["2026-01-19",2100.0,2100.0,2100.0,2100.0,0],["2026-01-20",2100.0,2100.0,2100.0,2100.0,0],["2026-01-21",2100.0,2100.0,2100.0,2100.0,0],["2026-01-22",2100.0,2100.0,2100.0,2100.0,0],["2026-01-23",2300.0,2300.0,1800.0,1800.0,5200],["2026-01-26",2000.0,2000.0,2000.0,2000.0,0],["2026-01-27",2000.0,2000.0,2000.0,2000.0,0],["2026-01-28",2000.0,2000.0,2000.0,2000.0,0],["2026-01-29",2000.0,2000.0,2000.0,2000.0,0],["2026-01-30",1900.0,2100.0,1800.0,2100.0,400],["2026-02-02",1900.0,1900.0,1900.0,1900.0,0],["2026-02-03",1900.0,1900.0,1900.0,1900.0,0],["2026-02-04",1900.0,1900.0,1900.0,1900.0,0],["2026-02-05",1900.0,1900.0,1900.0,1900.0,0],["2026-02-06",1800.0,1800.0,1800.0,1800.0,100],["2026-02-09",1800.0,1800.0,1800.0,1800.0,0],["2026-02-10",1800.0,1800.0,1800.0,1800.0,0],["2026-02-11",1800.0,1800.0,1800.0,1800.0,0],["2026-02-12",1800.0,1800.0,1800.0,1800.0,0],["2026-02-13",1800.0,1800.0,1800.0,1800.0,0],["2026-02-23",1800.0,1800.0,1800.0,1800.0,0],["2026-02-24",1800.0,1800.0,1800.0,1800.0,0],["2026-02-25",1800.0,1800.0,1800.0,1800.0,0],["2026-02-26",1800.0,1800.0,1800.0,1800.0,0],["2026-02-27",1800.0,1800.0,1800.0,1800.0,0],["2026-03-02",1800.0,1800.0,1800.0,1800.0,0],["2026-03-03",1800.0,1800.0,1800.0,1800.0,0],["2026-03-04",1800.0,1800.0,1800.0,1800.0,0],["2026-03-05",1800.0,1800.0,1800.0,1800.0,0],["2026-03-06",1800.0,1800.0,1800.0,1800.0,100],["2026-03-09",1800.0,1800.0,1800.0,1800.0,0],["2026-03-10",1800.0,1800.0,1800.0,1800.0,0],["2026-03-11",1800.0,1800.0,1800.0,1800.0,0],["2026-03-12",1800.0,1800.0,1800.0,1800.0,0],["2026-03-13",1800.0,1800.0,1800.0,1800.0,0],["2026-03-16",1800.0,1800.0,1800.0,1800.0,0],["2026-03-17",1800.0,1800.0,1800.0,1800.0,0],["2026-03-18",1800.0,1800.0,1800.0,1800.0,0],["2026-03-19",1800.0,1800.0,1800.0,1800.0,0],["2026-03-20",1800.0,1800.0,1800.0,1800.0,0],["2026-03-23",1800.0,1800.0,1800.0,1800.0,0],["2026-03-24",1800.0,1800.0,1800.0,1800.0,0],["2026-03-25",1800.0,1800.0,1800.0,1800.0,0],["2026-03-26",1800.0,1800.0,1800.0,1800.0,0],["2026-03-27",1900.0,1900.0,1600.0,1600.0,2200],["2026-03-30",1600.0,1600.0,1600.0,1600.0,0],["2026-03-31",1600.0,1600.0,1600.0,1600.0,0],["2026-04-01",1600.0,1600.0,1600.0,1600.0,0],["2026-04-02",1600.0,1600.0,1600.0,1600.0,0],["2026-04-03",1600.0,1600.0,1600.0,1600.0,600],["2026-04-06",1600.0,1600.0,1600.0,1600.0,0],["2026-04-07",1600.0,1600.0,1600.0,1600.0,0],["2026-04-08",1600.0,1600.0,1600.0,1600.0,0],["2026-04-09",1600.0,1600.0,1600.0,1600.0,0],["2026-04-10",1600.0,1700.0,1600.0,1700.0,2300],["2026-04-13",1700.0,1700.0,1700.0,1700.0,0],["2026-04-14",1700.0,1700.0,1700.0,1700.0,0],["2026-04-15",1700.0,1700.0,1700.0,1700.0,0],["2026-04-16",1700.0,1700.0,1700.0,1700.0,0],["2026-04-17",1800.0,1800.0,1800.0,1800.0,700],["2026-04-20",1800.0,1800.0,1800.0,1800.0,0],["2026-04-21",1800.0,1800.0,1800.0,1800.0,0],["2026-04-22",1800.0,1800.0,1800.0,1800.0,0],["2026-04-23",1800.0,1800.0,1800.0,1800.0,0],["2026-04-24",1800.0,1800.0,1800.0,1800.0,0],["2026-04-28",1800.0,1800.0,1800.0,1800.0,0],["2026-04-29",1800.0,1800.0,1800.0,1800.0,0],["2026-05-04",1800.0,1800.0,1800.0,1800.0,0],["2026-05-05",1800.0,1800.0,1800.0,1800.0,0],["2026-05-06",1800.0,1800.0,1800.0,1800.0,0],["2026-05-07",1800.0,1800.0,1800.0,1800.0,0],["2026-05-08",1700.0,1700.0,1700.0,1700.0,100],["2026-05-11",1700.0,1700.0,1700.0,1700.0,0],["2026-05-12",1700.0,1700.0,1700.0,1700.0,0],["2026-05-13",1700.0,1700.0,1700.0,1700.0,0],["2026-05-14",1700.0,1700.0,1700.0,1700.0,0],["2026-05-15",1500.0,1500.0,1500.0,1500.0,1300],["2026-05-18",1500.0,1500.0,1500.0,1500.0,0],["2026-05-19",1500.0,1500.0,1500.0,1500.0,0],["2026-05-20",1500.0,1500.0,1500.0,1500.0,0],["2026-05-21",1500.0,1500.0,1500.0,1500.0,0],["2026-05-22",1400.0,1400.0,1400.0,1400.0,2100],["2026-05-25",1400.0,1400.0,1400.0,1400.0,0],["2026-05-26",1400.0,1400.0,1400.0,1400.0,0],["2026-05-27",1400.0,1400.0,1400.0,1400.0,0],["2026-05-28",1400.0,1400.0,1400.0,1400.0,0],["2026-05-29",1300.0,1300.0,1300.0,1300.0,1100],["2026-06-01",1300.0,1300.0,1300.0,1300.0,0],["2026-06-02",1300.0,1300.0,1300.0,1300.0,0],["2026-06-03",1300.0,1300.0,1300.0,1300.0,0],["2026-06-04",1300.0,1300.0,1300.0,1300.0,0],["2026-06-05",1200.0,1200.0,1200.0,1200.0,2000],["2026-06-08",1200.0,1200.0,1200.0,1200.0,0],["2026-06-09",1200.0,1200.0,1200.0,1200.0,0],["2026-06-10",1200.0,1200.0,1200.0,1200.0,0],["2026-06-11",1200.0,1200.0,1200.0,1200.0,0],["2026-06-12",1200.0,1200.0,1200.0,1200.0,0],["2026-06-15",1200.0,1200.0,1200.0,1200.0,0],["2026-06-16",1200.0,1200.0,1200.0,1200.0,0],["2026-06-17",1200.0,1200.0,1200.0,1200.0,0],["2026-06-18",1200.0,1200.0,1200.0,1200.0,0],["2026-06-19",1200.0,1200.0,1200.0,1200.0,0],["2026-06-22",1200.0,1200.0,1200.0,1200.0,0],["2026-06-23",1200.0,1200.0,1200.0,1200.0,0],["2026-06-24",1200.0,1200.0,1200.0,1200.0,0],["2026-06-25",1200.0,1200.0,1200.0,1200.0,0],["2026-06-26",1200.0,1200.0,1200.0,1200.0,0],["2026-06-29",1200.0,1200.0,1200.0,1200.0,0],["2026-06-30",1200.0,1200.0,1200.0,1200.0,0],["2026-07-01",1200.0,1200.0,1200.0,1200.0,0],["2026-07-02",1200.0,1200.0,1200.0,1200.0,0],["2026-07-03",1300.0,1300.0,1300.0,1300.0,100],["2026-07-06",1300.0,1300.0,1300.0,1300.0,0],["2026-07-07",1300.0,1300.0,1300.0,1300.0,0],["2026-07-08",1300.0,1300.0,1300.0,1300.0,0],["2026-07-09",1300.0,1300.0,1300.0,1300.0,0],["2026-07-10",1300.0,1300.0,1300.0,1300.0,0],["2026-07-13",1300.0,1300.0,1300.0,1300.0,0],["2026-07-14",1300.0,1300.0,1300.0,1300.0,0],["2026-07-15",1300.0,1300.0,1300.0,1300.0,0],["2026-07-16",1300.0,1300.0,1300.0,1300.0,0],["2026-07-17",1400.0,1400.0,1400.0,1400.0,100],["2026-07-20",1400.0,1400.0,1400.0,1400.0,0],["2026-07-21",1400.0,1400.0,1400.0,1400.0,0],["2026-07-22",1400.0,1400.0,1400.0,1400.0,0],["2026-07-23",1400.0,1400.0,1400.0,1400.0,0],["2026-07-24",1400.0,1400.0,1200.0,1200.0,400],["2026-07-27",1300.0,1300.0,1300.0,1300.0,0],["2026-07-28",1300.0,1300.0,1300.0,1300.0,0],["2026-07-29",1300.0,1300.0,1300.0,1300.0,0],["2026-07-30",1300.0,1300.0,1300.0,1300.0,0],["2026-07-31",1300.0,1300.0,1200.0,1300.0,20200],["2026-08-03",1300.0,1300.0,1300.0,1300.0,0],["2026-08-04",1300.0,1300.0,1300.0,1300.0,0],["2026-08-05",1300.0,1300.0,1300.0,1300.0,0],["2026-08-06",1300.0,1300.0,1300.0,1300.0,0],["2026-08-07",1300.0,1300.0,1200.0,1200.0,1100],["2026-08-10",1300.0,1300.0,1300.0,1300.0,0],["2026-08-11",1300.0,1300.0,1300.0,1300.0,0],["2026-08-12",1300.0,1300.0,1300.0,1300.0,0],["2026-08-13",1300.0,1300.0,1300.0,1300.0,0],["2026-08-14",1200.0,1200.0,1200.0,1200.0,500],["2026-08-17",1200.0,1200.0,1200.0,1200.0,0],["2026-08-18",1200.0,1200.0,1200.0,1200.0,0],["2026-08-19",1200.0,1200.0,1200.0,1200.0,0],["2026-08-20",1200.0,1200.0,1200.0,1200.0,0],["2026-08-21",1200.0,1300.0,1200.0,1300.0,1100],["2026-08-24",1200.0,1200.0,1200.0,1200.0,0],["2026-08-25",1200.0,1200.0,1200.0,1200.0,0],["2026-08-26",1200.0,1200.0,1200.0,1200.0,0],["2026-08-27",1200.0,1200.0,1200.0,1200.0,0],["2026-08-28",1200.0,1200.0,1200.0,1200.0,0],["2026-09-03",1200.0,1200.0,1200.0,1200.0,0],["2026-09-04",1200.0,1200.0,1200.0,1200.0,0],["2026-09-07",1200.0,1200.0,1200.0,1200.0,0],["2026-09-08",1200.0,1200.0,1200.0,1200.0,0],["2026-09-09",1200.0,1200.0,1200.0,1200.0,0],["2026-09-10",1200.0,1200.0,1200.0,1200.0,0],["2026-09-11",1200.0,1200.0,1200.0,1200.0,900],["2026-09-14",1200.0,1200.0,1200.0,1200.0,0],["2026-09-15",1200.0,1200.0,1200.0,1200.0,0],["2026-09-16",1200.0,1200.0,1200.0,1200.0,0],["2026-09-17",1200.0,1200.0,1200.0,1200.0,0],["2026-09-18",1200.0,1200.0,1200.0,1200.0,0],["2026-09-21",1200.0,1200.0,1200.0,1200.0,0],["2026-09-22",1200.0,1200.0,1200.0,1200.0,0],["2026-09-23",1200.0,1200.0,1200.0,1200.0,0],["2026-09-24",1200.0,1200.0,1200.0,1200.0,0],["2026-09-25",1200.0,1200.0,1200.0,1200.0,0],["2026-09-28",1200.0,1200.0,1200.0,1200.0,0],["2026-09-29",1200.0,1200.0,1200.0,1200.0,0],["2026-09-30",1200.0,1200.0,1200.0,1200.0,0],["2026-10-01",1200.0,1200.0,1200.0,1200.0,0],["2026-10-02",1200.0,1200.0,1200.0,1200.0,0],["2026-10-05",1200.0,1200.0,1200.0,1200.0,0],["2026-10-06",1200.0,1200.0,1200.0,1200.0,0],["2026-10-07",1200.0,1200.0,1200.0,1200.0,0],["2026-10-08",1200.0,1200.0,1200.0,1200.0,0],["2026-10-09",1100.0,1100.0,1100.0,1100.0,100],["2026-10-12",1100.0,1100.0,1100.0,1100.0,0]]}