{"sym":"MEC","index":false,"bars":[["2006-12-14",13887.66,13887.66,13887.66,13887.66,10000],["2006-12-15",15244.13,15244.13,15244.13,15244.13,100],["2006-12-18",16729.78,16729.78,16148.44,16406.81,1100],["2006-12-19",17957.06,17957.06,17763.28,17763.28,500],["2006-12-20",19507.31,19571.91,19442.72,19442.72,1100],["2006-12-21",21445.13,21445.13,21445.13,21445.13,400],["2006-12-22",20670.0,20670.0,20670.0,20670.0,700],["2006-12-25",20670.0,20670.0,20670.0,20670.0,0],["2006-12-26",20670.0,20670.0,20670.0,20670.0,0],["2006-12-28",20670.0,20992.97,20670.0,20863.78,2000],["2006-12-29",20863.78,20863.78,20863.78,20863.78,0],["2007-01-02",20863.78,20863.78,20863.78,20863.78,0],["2007-01-03",20863.78,20863.78,20863.78,20863.78,0],["2007-01-04",20863.78,20863.78,20863.78,20863.78,0],["2007-01-05",20863.78,20863.78,20863.78,20863.78,0],["2007-01-08",20863.78,20863.78,20863.78,20863.78,0],["2007-01-09",20863.78,20863.78,20863.78,20863.78,0],["2007-01-10",20863.78,20863.78,20863.78,20863.78,0],["2007-01-11",18796.78,18796.78,18796.78,18796.78,100],["2007-01-12",18796.78,18796.78,18796.78,18796.78,0],["2007-01-15",18796.78,18796.78,18796.78,18796.78,0],["2007-01-16",18796.78,18796.78,18796.78,18796.78,0],["2007-01-17",18796.78,18796.78,18796.78,18796.78,0],["2007-01-18",16923.56,16923.56,16923.56,16923.56,100],["2007-01-19",16923.56,16923.56,16923.56,16923.56,0],["2007-01-22",16923.56,16923.56,16923.56,16923.56,500],["2007-01-23",16923.56,16923.56,16923.56,16923.56,0],["2007-01-24",16923.56,16923.56,16923.56,16923.56,0],["2007-01-25",15502.5,15502.5,15502.5,15502.5,300],["2007-01-26",14985.75,15244.13,14210.63,15244.13,1900],["2007-01-29",14533.59,15179.53,14533.59,14533.59,2200],["2007-01-30",15954.66,15954.66,15954.66,15954.66,500],["2007-01-31",17504.91,17504.91,17504.91,17504.91,900],["2007-02-01",17504.91,17504.91,17504.91,17504.91,0],["2007-02-02",18732.19,19248.94,18732.19,18732.19,2000],["2007-02-05",20928.38,20928.38,20928.38,20928.38,500],["2007-02-06",21315.94,21638.91,21315.94,21638.91,800],["2007-02-07",22607.81,22607.81,22607.81,22607.81,500],["2007-02-08",22607.81,24868.6,20670.0,24868.6,4100],["2007-02-09",24545.63,25837.5,24545.63,24545.63,2300],["2007-02-12",23253.75,23253.75,23253.75,23253.75,200],["2007-02-13",23899.69,23899.69,23899.69,23899.69,300],["2007-02-14",23899.69,23899.69,23899.69,23899.69,0],["2007-02-15",24933.19,24933.19,24933.19,24933.19,500],["2007-02-26",24933.19,27129.38,24868.6,27129.38,4900],["2007-02-27",28098.28,28292.06,28098.28,28292.06,5000],["2007-02-28",31069.6,31069.6,31069.6,31069.6,2100],["2007-03-01",34170.1,34170.1,34170.1,34170.1,2000],["2007-03-02",34170.1,34170.1,34170.1,34170.1,0],["2007-03-05",37528.97,37528.97,37528.97,37528.97,200],["2007-03-06",41275.41,41275.41,41275.41,41275.41,500],["2007-03-07",45344.81,45344.81,45344.81,45344.81,2100],["2007-03-08",49866.38,49866.38,49866.38,49866.38,700],["2007-03-09",54258.75,54840.1,54258.75,54258.75,2900],["2007-03-12",58134.38,60136.78,58134.38,59426.25,6400],["2007-03-13",58521.94,61364.07,56584.13,58134.38,7700],["2007-03-14",58328.16,59426.25,52966.88,52966.88,9300],["2007-03-15",52514.72,52514.72,52514.72,52514.72,1000],["2007-03-16",47282.63,47282.63,47282.63,47282.63,4500],["2007-03-19",51997.97,51997.97,51997.97,51997.97,1300],["2007-03-20",51997.97,57165.47,51675.0,57165.47,1300],["2007-03-21",54581.72,55550.63,54258.75,54258.75,1200],["2007-03-22",51675.0,51675.0,51675.0,51675.0,500],["2007-03-23",46507.5,46507.5,46507.5,46507.5,100],["2007-03-26",45796.97,48509.91,41856.75,43923.75,2400],["2007-03-27",40694.06,40694.06,40694.06,40694.06,200],["2007-03-28",37528.97,40694.06,36624.66,40694.06,1400],["2007-03-29",40048.13,40694.06,40048.13,40694.06,1400],["2007-03-30",44569.69,44569.69,44569.69,44569.69,3000],["2007-04-02",45215.63,48445.32,45215.63,45215.63,1400],["2007-04-03",47863.97,52643.91,43277.81,43277.81,2000],["2007-04-04",48380.72,48445.32,47799.38,48445.32,2000],["2007-04-05",48445.32,48445.32,48445.32,48445.32,500],["2007-04-06",48445.32,48445.32,48445.32,48445.32,0],["2007-04-09",48445.32,48445.32,48445.32,48445.32,0],["2007-04-10",48445.32,48445.32,48445.32,48445.32,0],["2007-04-11",48380.72,48445.32,48122.35,48445.32,500],["2007-04-12",48445.32,48445.32,48445.32,48445.32,1000],["2007-04-13",47476.41,47799.38,47153.44,47153.44,1600],["2007-04-16",47476.41,47476.41,47476.41,47476.41,0],["2007-04-17",42761.06,42761.06,42761.06,42761.06,300],["2007-04-18",38820.85,40048.13,38497.88,40048.13,2600],["2007-04-19",40371.1,40371.1,40371.1,40371.1,2000],["2007-04-20",40371.1,44375.91,40048.13,40048.13,1700],["2007-04-23",42373.5,43277.81,40048.13,40048.13,1200],["2007-04-24",42438.1,43277.81,41985.94,41985.94,200],["2007-04-25",41985.94,41985.94,41985.94,41985.94,200],["2007-05-02",41081.63,41985.94,40694.06,40694.06,500],["2007-05-03",40694.06,41340.0,40048.13,40048.13,400],["2007-05-04",38045.72,38110.31,37464.38,38110.31,1700],["2007-05-07",41662.97,41662.97,41662.97,41662.97,500],["2007-05-08",44892.66,45215.63,44892.66,44892.66,2500],["2007-05-09",45215.63,48445.32,45215.63,45861.56,1200],["2007-05-10",46184.53,48445.32,45861.56,47024.25,5900],["2007-05-11",47734.78,48445.32,47734.78,48445.32,1900],["2007-05-14",47799.38,47799.38,47799.38,47799.38,100],["2007-05-15",46830.47,47024.25,46830.47,47024.25,700],["2007-05-16",46701.28,46830.47,46507.5,46830.47,400],["2007-05-17",45538.6,46507.5,45215.63,45538.6,2200],["2007-05-18",44569.69,44569.69,44569.69,44569.69,300],["2007-05-21",44569.69,46507.5,43923.75,46507.5,2600],["2007-05-22",49091.25,49478.82,49091.25,49414.22,4100],["2007-05-23",52320.94,54323.35,52320.94,52966.88,6100],["2007-05-24",52191.75,54258.75,50383.13,52191.75,1100],["2007-05-25",51416.63,52966.88,50383.13,52966.88,5300],["2007-05-28",52966.88,54969.28,52966.88,52966.88,3800],["2007-05-29",52450.13,55744.41,51416.63,52320.94,4800],["2007-05-30",51675.0,51675.0,51675.0,51675.0,700],["2007-05-31",51675.0,51997.97,51675.0,51675.0,2500],["2007-06-01",52320.94,52385.53,52320.94,52385.53,1200],["2007-06-04",52256.35,52385.53,51997.97,52320.94,3000],["2007-06-05",49220.44,52320.94,47153.44,47153.44,1700],["2007-06-06",51675.0,51675.0,51675.0,51675.0,900],["2007-06-07",51675.0,52966.88,51675.0,51675.0,2200],["2007-06-08",51804.19,52966.88,51675.0,51675.0,4900],["2007-06-11",52127.16,53612.82,50383.13,50383.13,4600],["2007-06-12",52966.88,52966.88,52966.88,52966.88,1300],["2007-06-13",51997.97,52450.13,51675.0,51804.19,3100],["2007-06-14",51997.97,57165.47,50706.1,50706.1,4100],["2007-06-15",50770.69,51675.0,50706.1,50706.1,1500],["2007-06-18",50770.69,51675.0,50383.13,50383.13,2500],["2007-06-19",49737.19,49737.19,49737.19,49737.19,700],["2007-06-20",47218.03,47282.63,47153.44,47282.63,400],["2007-06-21",49091.25,49091.25,49091.25,49091.25,1700],["2007-06-22",49091.25,49091.25,49091.25,49091.25,0],["2007-06-25",49737.19,50383.13,49737.19,50383.13,1400],["2007-06-26",50383.13,50512.32,50383.13,50512.32,700],["2007-06-27",49672.6,49866.38,49414.22,49737.19,1300],["2007-06-28",49414.22,49414.22,49414.22,49414.22,300],["2007-06-29",49414.22,49414.22,49414.22,49414.22,0],["2007-07-02",49414.22,50383.13,49414.22,49414.22,1600],["2007-07-03",49737.19,49737.19,49737.19,49737.19,0],["2007-07-04",49737.19,50383.13,49091.25,49737.19,4200],["2007-07-05",45215.63,45215.63,45215.63,45215.63,1000],["2007-07-06",44892.66,44892.66,44892.66,44892.66,500],["2007-07-09",46507.5,46507.5,46507.5,46507.5,100],["2007-07-10",46055.35,46830.47,45215.63,45215.63,1500],["2007-07-11",46055.35,48897.47,45215.63,48897.47,2100],["2007-07-12",46378.31,49091.25,45215.63,45215.63,3500],["2007-07-13",45861.56,45861.56,45861.56,45861.56,400],["2007-07-16",47799.38,47799.38,47799.38,47799.38,100],["2007-07-17",46572.1,47799.38,45215.63,45215.63,2200],["2007-07-18",46313.72,48445.32,45086.44,45215.63,4300],["2007-07-19",46313.72,47153.44,45215.63,45215.63,4200],["2007-07-20",44246.72,45215.63,43600.78,43923.75,4200],["2007-07-23",20024.06,20670.0,20024.06,20670.0,3700],["2007-07-24",21315.94,22414.03,21315.94,21961.88,3600],["2007-07-25",21768.09,22091.06,21445.13,21445.13,2500],["2007-07-26",21057.56,21315.94,20670.0,20670.0,1200],["2007-07-27",20024.06,20024.06,20024.06,20024.06,200],["2007-07-30",19894.88,20024.06,19701.09,20024.06,200],["2007-07-31",19378.13,19378.13,19378.13,19378.13,1000],["2007-08-01",20024.06,20024.06,20024.06,20024.06,2000],["2007-08-02",20024.06,20282.44,20024.06,20282.44,1200],["2007-08-03",19959.47,20670.0,19959.47,20670.0,3000],["2007-08-06",19378.13,19378.13,19378.13,19378.13,200],["2007-08-07",19765.69,19765.69,19765.69,19765.69,500],["2007-08-08",20347.03,20347.03,19701.09,19701.09,400],["2007-08-09",21315.94,21315.94,19055.16,19055.16,2000],["2007-08-10",19378.13,19378.13,19119.75,19119.75,1200],["2007-08-13",18409.22,20347.03,18409.22,18409.22,1700],["2007-08-14",18086.25,18086.25,18086.25,18086.25,1000],["2007-08-15",17763.28,17763.28,17504.91,17504.91,1000],["2007-08-16",17634.09,17634.09,17440.31,17440.31,1400],["2007-08-17",17117.34,17569.5,17117.34,17569.5,1600],["2007-08-20",17440.31,17440.31,17440.31,17440.31,500],["2007-08-21",16794.38,16794.38,16794.38,16794.38,100],["2007-08-22",18409.22,18409.22,15825.47,16794.38,1100],["2007-08-23",18150.84,18150.84,16148.44,16148.44,800],["2007-08-24",18409.22,18409.22,18086.25,18086.25,1300],["2007-08-27",18086.25,18409.22,17440.31,17440.31,1900],["2007-08-28",19507.31,19507.31,16794.38,16794.38,1900],["2007-08-29",19701.09,19701.09,18086.25,18086.25,1100],["2007-08-30",19378.13,21251.34,18732.19,18732.19,1400],["2007-08-31",20347.03,20347.03,18215.44,18409.22,2600],["2007-09-04",20024.06,20670.0,17957.06,17957.06,4900],["2007-09-05",18732.19,19055.16,18732.19,19055.16,1100],["2007-09-06",20347.03,20347.03,18732.19,18732.19,2100],["2007-09-07",19378.13,21703.5,18473.81,18473.81,1400],["2007-09-10",19507.31,19571.91,19378.13,19442.72,6700],["2007-09-11",19378.13,19378.13,18732.19,19248.94,1800],["2007-09-12",19378.13,19701.09,18732.19,19378.13,8800],["2007-09-13",20153.25,20928.38,19055.16,19378.13,6700],["2007-09-14",20024.06,20024.06,18732.19,19378.13,3800],["2007-09-17",18732.19,19055.16,18409.22,18409.22,2800],["2007-09-18",19378.13,19378.13,18861.38,19055.16,2200],["2007-09-19",19119.75,19507.31,19119.75,19184.34,3700],["2007-09-20",19378.13,19378.13,19055.16,19055.16,3900],["2007-09-21",19055.16,19248.94,19055.16,19184.34,3000],["2007-09-24",19055.16,19055.16,18732.19,19055.16,1000],["2007-09-25",20024.06,20024.06,19248.94,19378.13,4500],["2007-09-26",19765.69,20024.06,19378.13,19378.13,4400],["2007-09-27",19765.69,19765.69,19378.13,19378.13,1400],["2007-09-28",19378.13,20670.0,19378.13,20411.63,7800],["2007-10-01",21961.88,22220.25,21961.88,22220.25,3700],["2007-10-02",24351.85,24351.85,24351.85,24351.85,13500],["2007-10-03",26741.81,26741.81,26741.81,26741.81,8200],["2007-10-04",29390.16,29390.16,29390.16,29390.16,4700],["2007-10-05",32296.88,32296.88,32296.88,32296.88,12600],["2007-10-08",35526.56,35526.56,35526.56,35526.56,10300],["2007-10-09",39079.22,39079.22,35526.56,36172.5,29700],["2007-10-10",36753.85,36753.85,34234.69,35526.56,11200],["2007-10-11",36172.5,37464.38,36172.5,36818.44,14900],["2007-10-12",38110.31,38110.31,36818.44,37787.35,5500],["2007-10-15",38110.31,40048.13,37335.19,40048.13,26600],["2007-10-16",41985.94,42179.72,41340.0,42179.72,13800],["2007-10-17",45215.63,46378.31,43342.41,45215.63,17500],["2007-10-18",41985.94,45215.63,41340.0,41340.0,2800],["2007-10-19",38756.25,45861.56,38756.25,45215.63,12700],["2007-10-22",45861.56,47799.38,44569.69,45086.44,14600],["2007-10-23",46507.5,46507.5,44569.69,44569.69,7500],["2007-10-24",42631.88,44569.69,42631.88,43277.81,6500],["2007-10-25",45215.63,47670.19,45215.63,47670.19,33800],["2007-10-26",52127.16,52127.16,52127.16,52127.16,21200],["2007-10-29",57294.66,57294.66,56842.5,57294.66,10800],["2007-10-30",57294.66,62655.94,52127.16,52320.94,5400],["2007-10-31",53612.82,53612.82,51287.44,51287.44,4100],["2007-11-01",46507.5,56519.53,46507.5,55227.66,25300],["2007-11-02",55550.63,55550.63,48768.28,48832.88,5800],["2007-11-05",46895.06,47476.41,46895.06,47153.44,3300],["2007-11-06",46507.5,47799.38,44569.69,46442.91,13100],["2007-11-07",46442.91,48445.32,46442.91,47153.44,11200],["2007-11-08",51352.03,51545.82,46895.06,47153.44,7000],["2007-11-09",44246.72,46507.5,43923.75,46507.5,2900],["2007-11-12",49026.66,49026.66,41340.0,43277.81,2600],["2007-11-13",39402.19,39402.19,39273.0,39273.0,1700],["2007-11-14",35397.38,43148.63,35397.38,43148.63,5100],["2007-11-15",41210.81,41985.94,41017.03,41210.81,2100],["2007-11-16",37464.38,39402.19,37464.38,38433.28,2000],["2007-11-19",42308.91,42308.91,39725.16,40694.06,3700],["2007-11-20",39143.81,39402.19,38110.31,38110.31,7900],["2007-11-21",36172.5,37787.35,35268.19,37787.35,8000],["2007-11-22",35203.6,35203.6,33588.75,35009.81,46000],["2007-11-23",32878.22,33588.75,32296.88,32942.81,23700],["2007-11-26",32942.81,34234.69,32296.88,32684.44,30400],["2007-11-27",33588.75,34234.69,33265.78,33265.78,27000],["2007-11-28",34880.63,34880.63,34234.69,34880.63,24700],["2007-11-29",35461.97,37464.38,34880.63,37141.41,28300],["2007-11-30",38110.31,39402.19,37464.38,39079.22,36100],["2007-12-03",40629.47,42761.06,40629.47,42761.06,35700],["2007-12-04",45215.63,45215.63,43277.81,44892.66,59300],["2007-12-05",45215.63,45215.63,40371.1,42825.66,35100],["2007-12-06",42954.85,42954.85,40371.1,40694.06,46300],["2007-12-07",40048.13,42308.91,40048.13,41340.0,37900],["2007-12-10",41985.94,41985.94,40048.13,40694.06,21700],["2007-12-11",40371.1,40371.1,37012.22,38756.25,33400],["2007-12-12",38433.28,41017.03,37464.38,39402.19,41500],["2007-12-13",39402.19,39402.19,37141.41,38756.25,29100],["2007-12-14",37141.41,38110.31,37141.41,37787.35,20100],["2007-12-17",35849.53,37141.41,35849.53,35849.53,11800],["2007-12-18",35526.56,38110.31,35526.56,36818.44,22600],["2007-12-19",38045.72,39660.56,38045.72,38110.31,31100],["2007-12-20",37432.08,39402.19,35526.56,36818.44,15900],["2007-12-21",37141.41,38110.31,37141.41,37464.38,18600],["2007-12-24",36818.44,38110.31,36818.44,37464.38,16900],["2007-12-25",36172.5,37464.38,36172.5,36818.44,6300],["2007-12-26",36495.47,37464.38,36495.47,37464.38,18800],["2007-12-27",36818.44,37464.38,36818.44,37464.38,13500],["2007-12-28",36818.44,37787.35,36818.44,37464.38,13800],["2008-01-02",36495.47,37464.38,36495.47,36624.66,3500],["2008-01-03",35526.56,37076.81,35526.56,36172.5,2700],["2008-01-04",34557.66,35526.56,34557.66,34880.63,4500],["2008-01-07",33197.96,34945.22,31457.16,31844.72,15800],["2008-01-08",32555.25,34945.22,32555.25,33265.78,20400],["2008-01-09",32942.81,34234.69,32942.81,33072.0,23300],["2008-01-10",30682.03,32619.85,30682.03,32296.88,18500],["2008-01-11",31650.94,33911.72,31650.94,32296.88,17000],["2008-01-14",29390.16,30875.81,29390.16,30036.1,18700],["2008-01-15",27613.83,29067.19,26871.0,27775.31,35600],["2008-01-16",30294.47,30359.06,30294.47,30359.06,8600],["2008-01-17",30620.67,33394.97,30036.1,31005.0,35600],["2008-01-18",30313.85,32942.81,29713.13,32296.88,38400],["2008-01-21",30682.03,31780.13,30682.03,31780.13,6400],["2008-01-22",30682.03,30746.63,30359.06,30682.03,6500],["2008-01-23",30552.85,30552.85,28421.25,29131.78,12400],["2008-01-24",30100.69,30940.41,27904.5,29002.6,10000],["2008-01-25",28421.25,31005.0,28227.47,31005.0,30200],["2008-01-28",32426.06,32426.06,30359.06,31005.0,27800],["2008-01-29",31650.94,33265.78,31005.0,32942.81,22400],["2008-01-30",34234.69,35332.78,34234.69,35332.78,40900],["2008-01-31",35526.56,35784.94,32232.28,35268.19,25900],["2008-02-01",36172.5,36172.5,34234.69,35203.6,29200],["2008-02-12",35526.56,35526.56,32296.88,33524.16,13200],["2008-02-13",33588.75,33588.75,31327.97,31973.91,14100],["2008-02-14",32942.81,33588.75,31650.94,31650.94,6100],["2008-02-15",31650.94,32038.5,31005.0,31715.53,8200],["2008-02-18",31973.91,31973.91,28421.25,29390.16,27000],["2008-02-19",32296.88,32296.88,28421.25,30036.1,15200],["2008-02-20",31005.0,31005.0,28485.85,29067.19,10000],["2008-02-21",28485.85,29067.19,26612.63,26612.63,15600],["2008-02-22",24222.66,27129.38,24222.66,26483.44,25500],["2008-02-25",27129.38,27387.75,27129.38,27387.75,7100],["2008-02-26",27452.35,27775.31,24610.22,24804.0,14000],["2008-02-27",25514.53,26483.44,24545.63,25191.56,9800],["2008-02-28",25514.53,25837.5,24868.6,25385.35,7300],["2008-02-29",24545.63,25837.5,24351.85,24545.63,7800],["2008-03-03",24868.6,24868.6,22220.25,22284.84,16400],["2008-03-04",21315.94,21315.94,20476.22,20476.22,34900],["2008-03-05",18538.41,20024.06,18538.41,19701.09,27800],["2008-03-06",20476.22,20476.22,20476.22,20476.22,1800],["2008-03-07",22478.63,22478.63,22478.63,22478.63,4100],["2008-03-10",24674.81,24674.81,23253.75,23318.34,56900],["2008-03-11",22672.41,25191.56,22284.84,22737.0,23500],["2008-03-12",24222.66,25126.97,23253.75,23899.69,18300],["2008-03-13",25062.38,25062.38,23576.72,23899.69,12600],["2008-03-14",23641.31,23899.69,23253.75,23899.69,7600],["2008-03-17",22607.81,23253.75,21574.31,21961.88,16500],["2008-03-18",20024.06,20992.97,19830.28,19830.28,34000],["2008-03-19",21251.34,21638.91,18732.19,19119.75,17600],["2008-03-20",20928.38,20992.97,19378.13,19378.13,8900],["2008-03-21",18732.19,18796.78,18086.25,18409.22,12700],["2008-03-24",18409.22,18409.22,16536.0,16536.0,18800],["2008-03-25",15114.94,15114.94,15114.94,15114.94,14500],["2008-03-26",13629.28,16083.84,13629.28,15502.5,19300],["2008-03-27",15502.5,15502.5,15502.5,15502.5,2100],["2008-03-28",14985.75,14985.75,14985.75,14985.75,200],["2008-03-31",15244.13,15244.13,15244.13,15244.13,500],["2008-04-01",15502.5,15502.5,15502.5,15502.5,1000],["2008-04-02",15760.88,15760.88,15760.88,15760.88,200],["2008-04-03",16019.25,16019.25,16019.25,16019.25,400],["2008-04-04",16277.63,16277.63,16277.63,16277.63,4900],["2008-04-07",16729.78,16729.78,16729.78,16729.78,500],["2008-04-08",17181.94,17181.94,16665.19,17052.75,24600],["2008-04-09",17504.91,17504.91,16600.59,16600.59,12700],["2008-04-10",16342.22,16342.22,16342.22,16342.22,200],["2008-04-11",15890.06,15890.06,15890.06,15890.06,4400],["2008-04-16",15437.91,15437.91,15437.91,15437.91,4400],["2008-04-17",14985.75,15890.06,14985.75,15890.06,22300],["2008-04-18",15696.28,15696.28,14791.97,14856.56,14700],["2008-04-21",14662.78,14791.97,14662.78,14727.38,8500],["2008-04-22",14404.41,14533.59,14275.22,14275.22,8500],["2008-04-23",13952.25,14081.44,13952.25,13952.25,5600],["2008-04-24",13564.69,13758.47,13564.69,13564.69,5800],["2008-04-25",14016.84,14016.84,14016.84,14016.84,4600],["2008-04-28",14404.41,14404.41,14404.41,14404.41,600],["2008-04-29",14791.97,14791.97,14791.97,14791.97,800],["2008-05-05",15179.53,15179.53,14404.41,14856.56,27400],["2008-05-06",14856.56,14856.56,14598.19,14598.19,8200],["2008-05-07",14210.63,14210.63,14210.63,14210.63,1200],["2008-05-08",13823.06,13823.06,13823.06,13823.06,300],["2008-05-09",13435.5,13435.5,13435.5,13435.5,3300],["2008-05-12",13047.94,13047.94,13047.94,13047.94,600],["2008-05-13",12660.38,12660.38,12660.38,12660.38,300],["2008-05-14",12337.41,12337.41,12337.41,12337.41,1100],["2008-05-15",12014.44,12014.44,12014.44,12014.44,100],["2008-05-16",11691.47,12337.41,11691.47,11820.66,22200],["2008-05-19",11433.09,11497.69,11433.09,11433.09,5600],["2008-05-20",11110.13,11110.13,11110.13,11110.13,2200],["2008-05-21",10787.16,10787.16,10787.16,10787.16,300],["2008-05-22",10464.19,10464.19,10464.19,10464.19,1600],["2008-05-23",10205.81,10205.81,10205.81,10205.81,200],["2008-05-26",10205.81,10205.81,10205.81,10205.81,0],["2008-05-28",9947.44,9947.44,9947.44,9947.44,4400],["2008-05-29",9689.06,10141.22,9689.06,9689.06,11100],["2008-05-30",9430.69,9430.69,9430.69,9430.69,1900],["2008-06-02",9172.31,9172.31,9172.31,9172.31,4500],["2008-06-03",8913.94,8913.94,8913.94,8913.94,1000],["2008-06-04",8655.56,8655.56,8655.56,8655.56,100],["2008-06-05",8397.19,8397.19,8397.19,8397.19,100],["2008-06-06",8203.41,8203.41,8203.41,8203.41,200],["2008-06-09",8009.63,8009.63,8009.63,8009.63,100],["2008-06-10",7815.84,8203.41,7815.84,8203.41,15300],["2008-06-11",8138.81,8138.81,8138.81,8138.81,1300],["2008-06-12",8332.59,8332.59,8332.59,8332.59,100],["2008-06-13",8526.38,8526.38,8526.38,8526.38,500],["2008-06-16",8720.16,8720.16,8720.16,8720.16,3800],["2008-06-17",8978.53,8978.53,8978.53,8978.53,1800],["2008-06-18",9236.91,9236.91,8720.16,8720.16,31000],["2008-06-19",8655.56,8655.56,8655.56,8655.56,6200],["2008-06-20",8332.59,8655.56,8332.59,8461.78,17500],["2008-06-23",8009.63,8655.56,8009.63,8655.56,17800],["2008-06-24",8913.94,8913.94,8849.34,8913.94,13300],["2008-06-25",9236.91,9236.91,9043.13,9236.91,15300],["2008-06-26",9559.88,9559.88,8978.53,9559.88,27100],["2008-06-27",9236.91,9753.66,9107.72,9753.66,16900],["2008-06-30",9882.84,9882.84,9559.88,9882.84,19600],["2008-07-01",10205.81,10205.81,10205.81,10205.81,13300],["2008-07-02",10593.38,10593.38,10012.03,10593.38,29600],["2008-07-03",10657.97,10916.34,10657.97,10916.34,4800],["2008-07-04",11174.72,11174.72,11174.72,11174.72,8300],["2008-07-07",11562.28,11562.28,10787.16,10916.34,44100],["2008-07-08",10851.75,11626.88,10851.75,11562.28,47800],["2008-07-09",11433.09,11433.09,11239.31,11433.09,16200],["2008-07-10",11885.25,11885.25,11885.25,11885.25,6200],["2008-07-11",12337.41,12337.41,12337.41,12337.41,18300],["2008-07-14",12789.56,12789.56,12789.56,12789.56,2500],["2008-07-15",13241.72,13241.72,13241.72,13241.72,8700],["2008-07-16",13758.47,13758.47,12789.56,13758.47,43900],["2008-07-17",14146.03,14146.03,14146.03,14146.03,3500],["2008-07-18",14210.63,14662.78,13629.28,13887.66,45500],["2008-07-21",14339.81,14339.81,13823.06,13887.66,7000],["2008-07-22",13952.25,13952.25,13952.25,13952.25,0],["2008-07-23",13435.5,13435.5,13435.5,13435.5,2900],["2008-07-24",12918.75,13952.25,12918.75,13435.5,78300],["2008-07-25",13500.09,13887.66,12918.75,13241.72,37300],["2008-07-28",12918.75,13629.28,12918.75,13629.28,22700],["2008-07-29",14081.44,14081.44,14081.44,14081.44,23400],["2008-07-30",14598.19,14598.19,14016.84,14598.19,75000],["2008-07-31",14856.56,15050.34,13952.25,14985.75,76500],["2008-08-01",14533.59,14985.75,14016.84,14985.75,115900],["2008-08-04",14146.03,15308.72,14146.03,14921.16,37600],["2008-08-05",14404.41,14533.59,14404.41,14404.41,10800],["2008-08-06",13887.66,14921.16,13887.66,14791.97,108800],["2008-08-07",14791.97,14921.16,14404.41,14791.97,68600],["2008-08-08",14856.56,14856.56,14339.81,14856.56,42900],["2008-08-11",14856.56,15244.13,14856.56,15244.13,28900],["2008-08-12",15760.88,15760.88,15179.53,15760.88,67800],["2008-08-13",16277.63,16277.63,15244.13,16148.44,96200],["2008-08-14",16213.03,16600.59,15631.69,16600.59,176600],["2008-08-15",17181.94,17181.94,17181.94,17181.94,8500],["2008-08-18",18344.63,18344.63,18021.66,18344.63,107200],["2008-08-19",19507.31,19507.31,17052.75,18086.25,63600],["2008-08-20",17440.31,17957.06,16794.38,16794.38,66900],["2008-08-21",16148.44,18344.63,16148.44,18344.63,84500],["2008-08-22",19055.16,19119.75,18150.84,19119.75,104900],["2008-08-25",20088.66,20088.66,20088.66,20088.66,13900],["2008-08-26",21445.13,21445.13,21445.13,21445.13,10300],["2008-08-27",22930.78,22930.78,22284.84,22930.78,120000],["2008-08-28",21961.88,21961.88,21380.53,21380.53,51700],["2008-08-29",20024.06,22930.78,20024.06,21897.28,108200],["2008-09-03",21961.88,21961.88,21961.88,21961.88,4800],["2008-09-04",23447.53,23447.53,20476.22,22607.81,131600],["2008-09-05",22349.44,22607.81,20992.97,21638.91,48600],["2008-09-08",20799.19,20799.19,20605.41,20605.41,20100],["2008-09-09",19184.34,20992.97,19184.34,19378.13,78800],["2008-09-10",19378.13,19701.09,18280.03,18280.03,54200],["2008-09-11",17698.69,18086.25,17440.31,17440.31,10200],["2008-09-12",16342.22,16342.22,16342.22,16342.22,15200],["2008-09-15",15244.13,17440.31,15244.13,16794.38,55600],["2008-09-16",15760.88,15825.47,15373.31,15373.31,59000],["2008-09-17",14533.59,14533.59,14404.41,14404.41,33300],["2008-09-18",13435.5,13564.69,13435.5,13435.5,9300],["2008-09-19",12531.19,14339.81,12531.19,14339.81,65100],["2008-09-22",14210.63,14210.63,14210.63,14210.63,500],["2008-09-23",13241.72,15179.53,13241.72,14210.63,63200],["2008-09-24",13823.06,14856.56,13823.06,14210.63,22200],["2008-09-25",14404.41,15373.31,14210.63,15373.31,62300],["2008-09-26",16148.44,16148.44,15179.53,16083.84,88300],["2008-09-29",16148.44,16471.41,15308.72,16083.84,46300],["2008-09-30",15050.34,15050.34,15050.34,15050.34,100],["2008-10-01",14533.59,15179.53,14533.59,15179.53,30900],["2008-10-02",15954.66,15954.66,14533.59,15954.66,43000],["2008-10-03",16083.84,16665.19,16083.84,16665.19,41600],["2008-10-06",16277.63,16277.63,15179.53,15502.5,19500],["2008-10-07",14404.41,14404.41,14275.22,14275.22,52000],["2008-10-08",13306.31,14533.59,13306.31,14146.03,33700],["2008-10-09",13887.66,14727.38,13823.06,14662.78,54900],["2008-10-10",13435.5,14146.03,13435.5,13435.5,44300],["2008-10-13",13693.88,14339.81,12918.75,13435.5,18600],["2008-10-14",14404.41,14404.41,14404.41,14404.41,700],["2008-10-15",15373.31,15373.31,14210.63,15373.31,90100],["2008-10-16",14016.84,15050.34,14016.84,14791.97,45200],["2008-10-17",15696.28,15696.28,14791.97,14791.97,34300],["2008-10-20",15244.13,15502.5,14210.63,14533.59,11500],["2008-10-21",15631.69,15631.69,15244.13,15244.13,19500],["2008-10-22",15244.13,15244.13,14404.41,14598.19,6400],["2008-10-23",13758.47,13887.66,13758.47,13758.47,14300],["2008-10-24",13047.94,13047.94,12854.16,12854.16,24600],["2008-10-27",12079.03,12079.03,12014.44,12014.44,12300],["2008-10-28",11174.72,12272.81,11174.72,12143.63,18400],["2008-10-29",12208.22,12208.22,11626.88,12208.22,45100],["2008-10-30",12724.97,12918.75,11949.84,12918.75,22700],["2008-10-31",13564.69,13629.28,13047.94,13629.28,36300],["2008-11-03",12918.75,13564.69,12660.38,12918.75,11700],["2008-11-04",12983.34,13887.66,12983.34,13887.66,18100],["2008-11-05",14533.59,14533.59,14533.59,14533.59,7400],["2008-11-06",14533.59,15437.91,14210.63,14856.56,65700],["2008-11-07",13823.06,14404.41,13758.47,13758.47,19700],["2008-11-10",14469.0,14469.0,13564.69,13823.06,16200],["2008-11-11",12983.34,13564.69,12918.75,12918.75,13300],["2008-11-12",12854.16,13241.72,12789.56,13241.72,7700],["2008-11-13",12983.34,13370.91,12918.75,13241.72,12600],["2008-11-14",13887.66,14016.84,13370.91,13693.88,6300],["2008-11-17",13112.53,13112.53,13047.94,13112.53,5300],["2008-11-18",13112.53,13112.53,12918.75,12918.75,5700],["2008-11-19",13241.72,13241.72,12983.34,12983.34,8400],["2008-11-20",12337.41,12918.75,12272.81,12272.81,7400],["2008-11-21",12402.0,12402.0,11626.88,12272.81,3500],["2008-11-24",11949.84,12402.0,11626.88,11949.84,11000],["2008-11-25",12724.97,12724.97,11626.88,11949.84,5600],["2008-11-26",11626.88,11626.88,11368.5,11368.5,2100],["2008-11-27",12208.22,12208.22,10851.75,10980.94,10300],["2008-11-28",11691.47,11691.47,11626.88,11691.47,9300],["2008-12-01",11368.5,11368.5,10916.34,11174.72,6600],["2008-12-02",11303.91,11303.91,10980.94,11110.13,3300],["2008-12-03",11110.13,11110.13,10916.34,10916.34,8300],["2008-12-04",11433.09,11433.09,11045.53,11110.13,9700],["2008-12-05",10916.34,10916.34,10916.34,10916.34,100],["2008-12-08",11626.88,11626.88,10335.0,10335.0,1200],["2008-12-09",10722.56,10722.56,10528.78,10528.78,700],["2008-12-10",10012.03,10012.03,9882.84,9882.84,8600],["2008-12-11",10593.38,10593.38,10335.0,10335.0,8600],["2008-12-12",10980.94,11174.72,10722.56,11045.53,35200],["2008-12-15",11626.88,11626.88,10980.94,11562.28,7200],["2008-12-16",10851.75,10851.75,10851.75,10851.75,4400],["2008-12-17",10205.81,10851.75,10205.81,10787.16,8100],["2008-12-18",11174.72,11174.72,10335.0,10335.0,3600],["2008-12-19",11110.13,11110.13,10076.63,10399.59,5800],["2008-12-22",10787.16,11045.53,10787.16,10980.94,8800],["2008-12-23",10593.38,10593.38,10593.38,10593.38,2000],["2008-12-24",10141.22,10335.0,10076.63,10335.0,12100],["2008-12-25",10141.22,10787.16,10076.63,10076.63,14900],["2008-12-26",10205.81,10205.81,10012.03,10205.81,7100],["2008-12-29",10270.41,10657.97,10270.41,10335.0,10500],["2008-12-30",10657.97,10851.75,10464.19,10464.19,1800],["2008-12-31",10464.19,10464.19,10399.59,10399.59,1400],["2009-01-02",10335.0,10335.0,10335.0,10335.0,900],["2009-01-05",10141.22,10141.22,9947.44,9947.44,4800],["2009-01-06",10335.0,10657.97,10335.0,10657.97,15200],["2009-01-07",11174.72,11303.91,10980.94,11045.53,35100],["2009-01-08",11239.31,11303.91,10916.34,11110.13,20700],["2009-01-09",11110.13,11626.88,11110.13,11497.69,30600],["2009-01-12",11626.88,11691.47,11303.91,11433.09,17400],["2009-01-13",11303.91,11691.47,11303.91,11691.47,23000],["2009-01-14",12272.81,12272.81,11949.84,12272.81,58800],["2009-01-15",13112.53,13112.53,12660.38,13112.53,62300],["2009-01-16",12918.75,13952.25,12660.38,12660.38,83800],["2009-01-19",12724.97,12724.97,12724.97,12724.97,13600],["2009-01-20",12014.44,12014.44,11885.25,11885.25,23200],["2009-01-21",11368.5,12014.44,11368.5,11562.28,3500],["2009-01-22",11949.84,11949.84,11820.66,11885.25,1800],["2009-01-23",11949.84,11949.84,11691.47,11691.47,700],["2009-02-02",11626.88,11626.88,11239.31,11303.91,39900],["2009-02-03",11174.72,11433.09,10722.56,11433.09,35700],["2009-02-04",10980.94,11626.88,10851.75,11045.53,7300],["2009-02-05",11174.72,11174.72,10464.19,10722.56,12400],["2009-02-06",10851.75,11239.31,10787.16,11110.13,6000],["2009-02-09",11045.53,11626.88,10980.94,11562.28,22700],["2009-02-10",11045.53,11626.88,11045.53,11626.88,47500],["2009-02-11",10980.94,11433.09,10980.94,10980.94,15400],["2009-02-12",10980.94,11303.91,10980.94,11303.91,20700],["2009-02-13",10980.94,10980.94,10851.75,10851.75,4600],["2009-02-16",10722.56,10980.94,10722.56,10851.75,6300],["2009-02-17",10657.97,10722.56,10464.19,10464.19,15600],["2009-02-18",10593.38,10593.38,10464.19,10464.19,4900],["2009-02-19",10916.34,10916.34,10528.78,10722.56,4400],["2009-02-20",10722.56,10722.56,10722.56,10722.56,0],["2009-02-23",10335.0,10657.97,10205.81,10657.97,17200],["2009-02-24",10335.0,11045.53,10335.0,11045.53,51900],["2009-02-25",11110.13,11110.13,10464.19,10980.94,1000],["2009-02-26",10722.56,10980.94,10722.56,10980.94,12200],["2009-02-27",11433.09,11691.47,11433.09,11626.88,33500],["2009-03-02",11756.06,11756.06,11626.88,11626.88,3800],["2009-03-03",11239.31,11239.31,11110.13,11174.72,2600],["2009-03-04",11562.28,11562.28,10980.94,11303.91,3700],["2009-03-05",10270.41,10657.97,10141.22,10528.78,12500],["2009-03-06",11303.91,11303.91,10593.38,10657.97,7700],["2009-03-09",11174.72,11174.72,10335.0,10528.78,8400],["2009-03-10",10657.97,10657.97,10528.78,10528.78,1100],["2009-03-11",11303.91,11303.91,10657.97,10851.75,6400],["2009-03-12",10916.34,10916.34,10335.0,10335.0,6900],["2009-03-13",10528.78,10657.97,10335.0,10657.97,29600],["2009-03-16",10464.19,10722.56,10464.19,10722.56,21400],["2009-03-17",10722.56,11174.72,10722.56,11045.53,22600],["2009-03-18",10657.97,11626.88,10657.97,11626.88,27900],["2009-03-19",11303.91,12014.44,10787.16,10787.16,3500],["2009-03-20",11433.09,11433.09,11433.09,11433.09,100],["2009-03-23",10851.75,10851.75,10657.97,10657.97,3700],["2009-03-24",10980.94,11110.13,10980.94,11110.13,1300],["2009-03-25",11045.53,11045.53,10980.94,11045.53,21200],["2009-03-26",11433.09,11626.88,10980.94,11303.91,22900],["2009-03-27",11756.06,11756.06,10916.34,10916.34,2600],["2009-03-30",10399.59,10657.97,10335.0,10335.0,15500],["2009-03-31",10464.19,10657.97,10399.59,10399.59,4300],["2009-04-01",10528.78,10787.16,10528.78,10787.16,4200],["2009-04-02",10722.56,10722.56,10657.97,10657.97,2700],["2009-04-03",11303.91,11368.5,11110.13,11368.5,73700],["2009-04-07",11303.91,12079.03,11303.91,12079.03,18500],["2009-04-08",11626.88,11626.88,11045.53,11045.53,7300],["2009-04-09",11045.53,11303.91,11045.53,11110.13,1500],["2009-04-10",11368.5,11820.66,11368.5,11562.28,19100],["2009-04-13",11756.06,12402.0,11756.06,12402.0,41400],["2009-04-14",13177.13,13177.13,12014.44,12337.41,17600],["2009-04-15",12143.63,12143.63,11691.47,11756.06,10600],["2009-04-16",11820.66,11820.66,11626.88,11626.88,4900],["2009-04-17",11626.88,11626.88,10916.34,10980.94,8500],["2009-04-20",10399.59,10657.97,10399.59,10657.97,22700],["2009-04-21",9882.84,10657.97,9818.25,10593.38,6700],["2009-04-22",10980.94,10980.94,10657.97,10980.94,3700],["2009-04-23",11562.28,11562.28,10980.94,11562.28,21100],["2009-04-24",11949.84,12272.81,11174.72,11949.84,39600],["2009-04-27",12079.03,12079.03,11949.84,11949.84,27000],["2009-04-28",11756.06,11949.84,11756.06,11756.06,5500],["2009-04-29",11756.06,11756.06,11626.88,11756.06,18000],["2009-05-04",12272.81,12466.59,12272.81,12466.59,48300],["2009-05-05",13306.31,13306.31,12272.81,12272.81,37700],["2009-05-06",12208.22,12208.22,12143.63,12143.63,8100],["2009-05-07",11626.88,12272.81,11626.88,12272.81,32000],["2009-05-08",11626.88,12466.59,11626.88,12014.44,17300],["2009-05-11",11626.88,12143.63,11626.88,12014.44,15000],["2009-05-12",12660.38,12660.38,11949.84,12272.81,4800],["2009-05-13",12337.41,12337.41,11949.84,12079.03,12100],["2009-05-14",11756.06,11756.06,11239.31,11691.47,13900],["2009-05-15",11626.88,12079.03,11626.88,11820.66,21700],["2009-05-18",11949.84,12208.22,11949.84,12208.22,41700],["2009-05-19",12208.22,12854.16,12208.22,12854.16,70400],["2009-05-20",13112.53,13177.13,12595.78,13177.13,36000],["2009-05-21",12918.75,13823.06,12918.75,13823.06,34300],["2009-05-22",14469.0,14469.0,13177.13,14146.03,78100],["2009-05-25",14598.19,14921.16,14339.81,14921.16,52200],["2009-05-26",14856.56,14856.56,13887.66,13952.25,21900],["2009-05-27",13952.25,14533.59,13370.91,14210.63,39700],["2009-05-28",13887.66,14727.38,13693.88,14727.38,48700],["2009-05-29",14469.0,14469.0,14210.63,14210.63,11200],["2009-06-01",14727.38,15308.72,14727.38,15244.13,19800],["2009-06-02",16148.44,16148.44,15502.5,15631.69,40100],["2009-06-03",15050.34,15760.88,15050.34,15502.5,23600],["2009-06-04",15567.09,16277.63,15567.09,15890.06,32700],["2009-06-05",17117.34,17117.34,16923.56,17117.34,44800],["2009-06-08",18280.03,18280.03,18280.03,18280.03,11600],["2009-06-09",19507.31,19507.31,18086.25,18409.22,106400],["2009-06-10",18409.22,18732.19,17957.06,18344.63,96400],["2009-06-11",18344.63,19378.13,18150.84,19378.13,63400],["2009-06-12",20476.22,20476.22,17892.47,18086.25,67600],["2009-06-15",17827.88,18667.59,17763.28,17763.28,54800],["2009-06-16",16600.59,16794.38,16600.59,16600.59,25000],["2009-06-17",15502.5,17440.31,15502.5,17311.13,23400],["2009-06-18",16923.56,16923.56,16923.56,16923.56,11500],["2009-06-19",18086.25,18086.25,17634.09,18021.66,37100],["2009-06-22",19119.75,19119.75,16794.38,16858.97,6800],["2009-06-23",17052.75,17440.31,17052.75,17052.75,4300],["2009-06-24",17117.34,18021.66,15954.66,17440.31,16900],["2009-06-25",17440.31,17440.31,16148.44,16213.03,27900],["2009-06-26",16277.63,16794.38,15760.88,15760.88,28200],["2009-06-29",16600.59,16600.59,16148.44,16148.44,500],["2009-06-30",16471.41,16471.41,15114.94,15114.94,18100],["2009-07-01",14210.63,14210.63,14146.03,14146.03,18900],["2009-07-02",14533.59,14533.59,13952.25,13952.25,1300],["2009-07-03",14081.44,14210.63,14081.44,14210.63,1800],["2009-07-06",15050.34,15050.34,15050.34,15050.34,400],["2009-07-07",16019.25,16019.25,15825.47,16019.25,5500],["2009-07-08",15502.5,16342.22,14856.56,16213.03,18600],["2009-07-09",16471.41,16600.59,15760.88,16342.22,5300],["2009-07-10",16406.81,16406.81,16406.81,16406.81,5500],["2009-07-13",16406.81,16406.81,15373.31,15437.91,5200],["2009-07-14",16277.63,16277.63,16277.63,16277.63,100],["2009-07-15",16342.22,16342.22,15825.47,16213.03,7600],["2009-07-16",16342.22,16471.41,16148.44,16148.44,5400],["2009-07-17",16471.41,16471.41,15373.31,15373.31,600],["2009-07-20",14727.38,15567.09,14662.78,15502.5,4100],["2009-07-21",15825.47,15890.06,15179.53,15179.53,3400],["2009-07-22",15179.53,15179.53,15179.53,15179.53,700],["2009-07-23",15825.47,16019.25,15179.53,16019.25,10700],["2009-07-24",16342.22,16600.59,16342.22,16600.59,8800],["2009-07-27",17052.75,17052.75,16600.59,16600.59,1100],["2009-07-28",16665.19,16794.38,15631.69,15631.69,11700],["2009-07-29",16471.41,16471.41,15244.13,15373.31,7300],["2009-07-30",16083.84,16083.84,14985.75,15308.72,6600],["2009-07-31",16600.59,16600.59,15825.47,16600.59,7800],["2009-08-03",16794.38,16988.16,15954.66,16148.44,12800],["2009-08-04",16536.0,16729.78,16277.63,16536.0,5500],["2009-08-05",16794.38,16794.38,16277.63,16342.22,5000],["2009-08-06",16083.84,16536.0,16083.84,16406.81,8400],["2009-08-07",15760.88,15890.06,15631.69,15825.47,8000],["2009-08-10",16277.63,16729.78,16277.63,16665.19,31000],["2009-08-11",17117.34,17634.09,16794.38,17634.09,70200],["2009-08-12",18280.03,18344.63,16665.19,17117.34,6000],["2009-08-13",17698.69,17698.69,16923.56,16923.56,7400],["2009-08-14",16600.59,16794.38,16342.22,16536.0,18500],["2009-08-17",17117.34,17117.34,16213.03,16277.63,5800],["2009-08-18",16148.44,16600.59,16148.44,16342.22,18000],["2009-08-19",16600.59,17181.94,16536.0,17117.34,40800],["2009-08-20",17117.34,17827.88,16729.78,17827.88,81700],["2009-08-21",18667.59,18667.59,18667.59,18667.59,62400],["2009-08-24",19959.47,19959.47,19378.13,19959.47,77100],["2009-08-25",20024.06,20670.0,19442.72,19765.69,60000],["2009-08-26",19055.16,19959.47,18603.0,19378.13,74500],["2009-08-27",19571.91,19571.91,19055.16,19119.75,23900],["2009-08-28",19378.13,20540.81,19378.13,20540.81,93800],["2009-08-31",21509.72,21509.72,20928.38,21509.72,69600],["2009-09-01",20670.0,21509.72,19959.47,21380.53,73700],["2009-09-03",20992.97,22478.63,20670.0,22478.63,66900],["2009-09-04",22607.81,23253.75,21186.75,22284.84,166000],["2009-09-07",21961.88,21961.88,21380.53,21961.88,54700],["2009-09-08",21961.88,23059.97,21638.91,22607.81,88900],["2009-09-09",23253.75,23253.75,22349.44,23253.75,65200],["2009-09-10",23964.28,24610.22,23576.72,24610.22,102600],["2009-09-11",26031.28,26031.28,25062.38,26031.28,256900],["2009-09-14",27129.38,27775.31,25966.69,27710.72,158300],["2009-09-15",28098.28,28098.28,25837.5,26871.0,56900],["2009-09-16",26418.85,26418.85,24997.78,24997.78,111700],["2009-09-17",24868.6,25126.97,23899.69,24158.06,48300],["2009-09-18",22607.81,25966.69,22607.81,25837.5,64700],["2009-09-21",26160.47,27064.78,25579.13,25579.13,46500],["2009-09-22",26806.41,27129.38,24481.03,25643.72,158400],["2009-09-23",26160.47,26354.25,24287.25,24868.6,67500],["2009-09-24",24868.6,25514.53,23382.94,24545.63,61900],["2009-09-25",23641.31,25385.35,23318.34,25191.56,80200],["2009-09-28",25579.13,26160.47,25191.56,26160.47,133100],["2009-09-29",27775.31,27775.31,25837.5,26806.41,79800],["2009-09-30",27129.38,27452.35,25837.5,26741.81,85100],["2009-10-01",26483.44,28162.88,26354.25,28162.88,339300],["2009-10-02",26160.47,28098.28,25966.69,27775.31,81000],["2009-10-05",27129.38,28615.03,27129.38,28162.88,60200],["2009-10-06",28421.25,28421.25,26483.44,27775.31,68100],["2009-10-07",27839.91,29067.19,27839.91,28615.03,198200],["2009-10-08",30294.47,30294.47,30294.47,30294.47,107500],["2009-10-09",32361.47,32361.47,31005.0,31650.94,187200],["2009-10-12",32296.88,34234.69,29906.91,32296.88,162500],["2009-10-13",32296.88,32942.81,30359.06,30811.22,148700],["2009-10-14",31069.6,33201.19,30359.06,33201.19,218300],["2009-10-15",34299.28,34299.28,34299.28,34299.28,13800],["2009-10-16",36689.25,36689.25,35655.75,36301.69,314500],["2009-10-19",35526.56,36495.47,34234.69,36107.91,132600],["2009-10-20",35526.56,37593.56,35526.56,37399.78,157100],["2009-10-21",37464.38,37464.38,35203.6,36430.88,106300],["2009-10-22",35526.56,36172.5,34428.47,35461.97,92900],["2009-10-23",35526.56,36818.44,32813.63,34170.1,145800],["2009-10-26",33847.13,33847.13,31521.75,31521.75,43000],["2009-10-27",30036.1,30036.1,29583.94,29713.13,45500],["2009-10-28",27775.31,31005.0,27775.31,30165.28,35200],["2009-10-29",28485.85,29390.16,28227.47,28550.44,46900],["2009-10-30",30359.06,30359.06,29067.19,30359.06,57700],["2009-11-02",32232.28,32296.88,28162.88,28744.22,48500],["2009-11-03",28938.0,30229.88,26935.6,27193.97,60600],["2009-11-04",27646.13,28098.28,27452.35,27516.94,9600],["2009-11-05",28744.22,29390.16,28227.47,29325.56,28700],["2009-11-06",31005.0,31005.0,28744.22,29067.19,46300],["2009-11-09",28550.44,29067.19,28227.47,28227.47,19400],["2009-11-10",28421.25,28421.25,26483.44,27129.38,49900],["2009-11-11",27129.38,27452.35,26483.44,26483.44,24300],["2009-11-12",27775.31,27775.31,24997.78,27064.78,45300],["2009-11-13",26871.0,28292.06,26806.41,28292.06,77000],["2009-11-16",30036.1,30036.1,29067.19,30036.1,121700],["2009-11-17",31005.0,31005.0,29067.19,29131.78,33600],["2009-11-18",28421.25,29067.19,27646.13,29067.19,67900],["2009-11-19",29067.19,29067.19,28615.03,28744.22,57000],["2009-11-20",29067.19,30940.41,29067.19,30294.47,108200],["2009-11-23",30229.88,30229.88,28162.88,28421.25,37100],["2009-11-24",28421.25,28421.25,27387.75,27646.13,24100],["2009-11-25",27646.13,28679.63,25772.91,25772.91,73500],["2009-11-26",24868.6,27129.38,24868.6,24868.6,17100],["2009-11-27",23705.91,25514.53,23705.91,23899.69,76200],["2009-11-30",24545.63,24545.63,23770.5,24028.88,50500],["2009-12-01",24222.66,25191.56,23899.69,24416.44,69700],["2009-12-02",17892.47,17892.47,16794.38,16794.38,35600],["2009-12-03",16406.81,17246.53,16406.81,16794.38,20900],["2009-12-04",16988.16,17246.53,16665.19,16794.38,16700],["2009-12-07",16858.97,16858.97,15696.28,15696.28,25200],["2009-12-08",16342.22,16342.22,15502.5,15954.66,13800],["2009-12-09",14985.75,15179.53,14921.16,14921.16,13900],["2009-12-10",14210.63,14404.41,13887.66,13887.66,21600],["2009-12-11",14016.84,14016.84,13047.94,13047.94,10900],["2009-12-14",13112.53,14081.44,13112.53,14016.84,19100],["2009-12-15",13564.69,13564.69,12660.38,12918.75,15500],["2009-12-16",13112.53,13112.53,12272.81,12272.81,10500],["2009-12-17",11626.88,11885.25,11562.28,11820.66,20400],["2009-12-18",12272.81,12402.0,12208.22,12402.0,18500],["2009-12-21",13177.13,13177.13,12983.34,13177.13,47800],["2009-12-22",13823.06,14016.84,13693.88,13887.66,55100],["2009-12-23",14727.38,14856.56,13887.66,14856.56,44200],["2009-12-24",15244.13,15244.13,14533.59,15244.13,33900],["2009-12-25",16148.44,16148.44,16148.44,16148.44,13900],["2009-12-28",17246.53,17246.53,16148.44,17052.75,59600],["2009-12-29",17698.69,17698.69,16019.25,16019.25,29600],["2009-12-30",16148.44,17698.69,16148.44,17440.31,52400],["2009-12-31",18409.22,18473.81,17440.31,18021.66,46500],["2010-01-04",19248.94,19378.13,19248.94,19378.13,58300],["2010-01-05",20734.59,20734.59,19571.91,20411.63,37300],["2010-01-06",21186.75,21186.75,19119.75,19119.75,57500],["2010-01-07",18538.41,19055.16,18021.66,18215.44,59800],["2010-01-08",17763.28,18732.19,17246.53,17375.72,58400],["2010-01-11",17763.28,17763.28,16858.97,16988.16,27100],["2010-01-12",18021.66,18021.66,16277.63,16277.63,29600],["2010-01-13",16148.44,17440.31,15760.88,17311.13,30000],["2010-01-14",17311.13,17375.72,17117.34,17375.72,26200],["2010-01-15",17375.72,17375.72,16471.41,16794.38,5000],["2010-01-18",15825.47,15954.66,15825.47,15825.47,9200],["2010-01-19",15502.5,16600.59,15502.5,15825.47,12700],["2010-01-20",15696.28,15696.28,15373.31,15373.31,6700],["2010-01-21",15502.5,15502.5,14533.59,14727.38,16400],["2010-01-22",14791.97,15502.5,14791.97,15502.5,8400],["2010-01-25",15437.91,15631.69,15437.91,15631.69,5600],["2010-01-26",16277.63,16600.59,16277.63,16600.59,13700],["2010-01-27",16148.44,16148.44,15502.5,15502.5,8700],["2010-01-28",15502.5,15502.5,15179.53,15179.53,15500],["2010-01-29",15114.94,15244.13,14921.16,14921.16,25500],["2010-02-01",15502.5,15502.5,15244.13,15502.5,4100],["2010-02-02",15890.06,15890.06,15179.53,15244.13,2900],["2010-02-03",14921.16,15308.72,14921.16,15244.13,3200],["2010-02-04",15050.34,15502.5,14856.56,15179.53,4700],["2010-02-05",14921.16,15373.31,14856.56,14856.56,8800],["2010-02-08",14985.75,14985.75,14598.19,14727.38,7300],["2010-02-09",14856.56,14856.56,13952.25,13952.25,10000],["2010-02-10",14533.59,14856.56,14533.59,14856.56,1500],["2010-02-11",15114.94,15502.5,14985.75,15373.31,11600],["2010-02-12",16019.25,16019.25,15567.09,15567.09,2000],["2010-02-22",15825.47,15890.06,15760.88,15760.88,2600],["2010-02-23",14856.56,14856.56,14856.56,14856.56,3200],["2010-02-24",15179.53,15179.53,14275.22,14856.56,4100],["2010-02-25",15373.31,15373.31,14727.38,14856.56,8200],["2010-02-26",14598.19,14985.75,14598.19,14856.56,3300],["2010-03-01",15437.91,15437.91,15179.53,15179.53,4600],["2010-03-02",15502.5,15502.5,14985.75,15114.94,16500],["2010-03-03",15244.13,16213.03,15179.53,16213.03,24600],["2010-03-04",16406.81,16665.19,16277.63,16665.19,40300],["2010-03-05",16600.59,16665.19,16148.44,16600.59,16500],["2010-03-08",17117.34,17440.31,17117.34,17311.13,41400],["2010-03-09",16665.19,16794.38,16665.19,16665.19,4300],["2010-03-10",16213.03,16665.19,16148.44,16148.44,28200],["2010-03-11",16277.63,16665.19,15825.47,16019.25,19800],["2010-03-12",15954.66,16536.0,15954.66,16536.0,14400],["2010-03-15",16794.38,17117.34,16406.81,16406.81,16200],["2010-03-16",16406.81,16406.81,15696.28,15696.28,23100],["2010-03-17",15502.5,15954.66,15502.5,15567.09,5300],["2010-03-18",15760.88,16083.84,15373.31,15825.47,8000],["2010-03-19",16600.59,16600.59,15631.69,15631.69,10400],["2010-03-22",16148.44,16148.44,15631.69,15631.69,15300],["2010-03-23",15825.47,15825.47,15114.94,15631.69,8100],["2010-03-24",15502.5,16083.84,15502.5,16083.84,2000],["2010-03-25",15696.28,15696.28,14921.16,15502.5,6900],["2010-03-26",16148.44,16148.44,14856.56,15050.34,10100],["2010-03-29",15050.34,15373.31,15050.34,15114.94,27200],["2010-03-30",15244.13,15244.13,14856.56,14856.56,7100],["2010-03-31",14921.16,14921.16,14727.38,14856.56,6700],["2010-04-01",14856.56,15179.53,14856.56,15179.53,3200],["2010-04-02",15179.53,15179.53,14856.56,14985.75,7000],["2010-04-05",14856.56,15179.53,14533.59,15179.53,23500],["2010-04-06",15631.69,15890.06,15631.69,15696.28,26100],["2010-04-07",15502.5,15760.88,15502.5,15760.88,8000],["2010-04-08",15760.88,16665.19,15760.88,16665.19,101700],["2010-04-09",16923.56,17440.31,16471.41,16794.38,24100],["2010-04-12",17117.34,17117.34,15890.06,16083.84,18200],["2010-04-13",15890.06,16083.84,15502.5,15502.5,11600],["2010-04-14",15437.91,15825.47,15437.91,15696.28,20100],["2010-04-15",16083.84,16277.63,15825.47,16277.63,21100],["2010-04-16",16794.38,17181.94,16665.19,17181.94,137900],["2010-04-19",17117.34,17440.31,16794.38,16988.16,72800],["2010-04-20",17440.31,17634.09,17052.75,17181.94,53400],["2010-04-21",17440.31,18409.22,17246.53,18409.22,107800],["2010-04-22",18086.25,18280.03,16794.38,17117.34,41200],["2010-04-26",16406.81,16794.38,16277.63,16277.63,49400],["2010-04-27",15502.5,16406.81,15502.5,15890.06,78300],["2010-04-28",15954.66,16794.38,15502.5,16729.78,104400],["2010-04-29",16794.38,17246.53,16665.19,16858.97,74700],["2010-05-04",17569.5,17569.5,17117.34,17440.31,59900],["2010-05-05",17375.72,17375.72,16665.19,16794.38,85000],["2010-05-06",16665.19,18086.25,16665.19,18086.25,195300],["2010-05-07",18732.19,18732.19,17181.94,17634.09,113200],["2010-05-10",17957.06,17957.06,17181.94,17440.31,76800],["2010-05-11",18086.25,18667.59,17763.28,18667.59,310000],["2010-05-12",19507.31,19507.31,17375.72,17504.91,94200],["2010-05-13",18021.66,18086.25,17440.31,17440.31,61700],["2010-05-14",17892.47,17892.47,17311.13,17440.31,44000],["2010-05-17",17440.31,17569.5,16794.38,16858.97,45300],["2010-05-18",17117.34,17246.53,16277.63,16794.38,40500],["2010-05-19",16794.38,16794.38,15696.28,15696.28,107900],["2010-05-20",14856.56,16342.22,14856.56,15825.47,13500],["2010-05-21",15179.53,15502.5,14598.19,14598.19,73800],["2010-05-24",14856.56,15502.5,14727.38,14791.97,34500],["2010-05-25",15502.5,15502.5,15114.94,15373.31,32500],["2010-05-26",15502.5,15825.47,15437.91,15760.88,22400],["2010-05-27",15696.28,15825.47,15631.69,15825.47,16700],["2010-05-28",16794.38,16858.97,16729.78,16858.97,96700],["2010-05-31",18021.66,18021.66,17440.31,18021.66,143900],["2010-06-01",17181.94,17957.06,17181.94,17569.5,29400],["2010-06-02",17763.28,17763.28,17246.53,17763.28,35100],["2010-06-03",17763.28,17763.28,16536.0,16536.0,30700],["2010-06-04",16794.38,17311.13,16471.41,17052.75,18600],["2010-06-07",15696.28,16148.44,15696.28,15825.47,68100],["2010-06-08",16858.97,16858.97,15502.5,16665.19,26000],["2010-06-09",17052.75,17052.75,16148.44,16148.44,21900],["2010-06-10",16148.44,16471.41,16148.44,16406.81,13700],["2010-06-11",16794.38,17375.72,16794.38,17375.72,144600],["2010-06-14",18086.25,18473.81,18086.25,18473.81,176000],["2010-06-15",19765.69,19765.69,18538.41,19184.34,293500],["2010-06-16",19701.09,19701.09,18667.59,18732.19,133900],["2010-06-17",19055.16,19055.16,18150.84,18473.81,132600],["2010-06-18",18732.19,19830.28,18150.84,19830.28,270800],["2010-06-21",20670.0,20734.59,20088.66,20734.59,253100],["2010-06-22",20734.59,21251.34,19378.13,20540.81,124900],["2010-06-23",19313.53,20217.84,19313.53,19830.28,59800],["2010-06-24",19894.88,20347.03,19184.34,19636.5,122900],["2010-06-25",18538.41,19055.16,18344.63,18732.19,145500],["2010-06-28",18603.0,19313.53,18150.84,18732.19,48700],["2010-06-29",19055.16,19055.16,18473.81,18861.38,24600],["2010-06-30",18086.25,18732.19,17440.31,17569.5,87900],["2010-07-01",18538.41,18667.59,17827.88,18280.03,60900],["2010-07-02",18086.25,18990.56,18021.66,18150.84,67700],["2010-07-05",17504.91,19378.13,17504.91,19378.13,124200],["2010-07-06",20540.81,20605.41,18732.19,19119.75,71900],["2010-07-07",20024.06,20153.25,18538.41,18990.56,47400],["2010-07-08",18990.56,19378.13,18538.41,18603.0,48400],["2010-07-09",18538.41,18732.19,18086.25,18409.22,25700],["2010-07-12",18473.81,19378.13,18409.22,19248.94,64200],["2010-07-13",19378.13,19894.88,19313.53,19571.91,75700],["2010-07-14",19636.5,20605.41,19378.13,19442.72,91100],["2010-07-15",19313.53,19378.13,19055.16,19055.16,41500],["2010-07-16",18925.97,19378.13,18732.19,19055.16,20600],["2010-07-19",19055.16,20411.63,19055.16,20411.63,335600],["2010-07-20",20799.19,20799.19,19701.09,19765.69,73800],["2010-07-21",20540.81,20605.41,19830.28,20024.06,45400],["2010-07-22",20024.06,20088.66,19378.13,20024.06,59600],["2010-07-23",19765.69,19894.88,19378.13,19701.09,60200],["2010-07-26",19701.09,19701.09,19248.94,19313.53,49500],["2010-07-27",19636.5,19636.5,18990.56,19055.16,51700],["2010-07-28",18796.78,19313.53,18215.44,18280.03,41000],["2010-07-29",19378.13,19507.31,18473.81,18990.56,15400],["2010-07-30",19507.31,19507.31,18861.38,18925.97,13400],["2010-08-02",18473.81,19055.16,18344.63,18473.81,25400],["2010-08-03",19313.53,19378.13,18409.22,18732.19,24500],["2010-08-04",19313.53,19313.53,17827.88,18215.44,22700],["2010-08-05",18409.22,18538.41,18086.25,18344.63,9400],["2010-08-06",18409.22,18409.22,18086.25,18215.44,16900],["2010-08-09",18667.59,18667.59,17181.94,17375.72,22300],["2010-08-10",16794.38,17957.06,16277.63,17375.72,41400],["2010-08-11",17698.69,17698.69,16794.38,17698.69,26200],["2010-08-12",17634.09,17634.09,16471.41,16536.0,31400],["2010-08-13",16729.78,17311.13,16536.0,17181.94,21500],["2010-08-16",16794.38,17957.06,16794.38,17892.47,50300],["2010-08-17",17440.31,17634.09,17117.34,17181.94,17400],["2010-08-18",16600.59,16600.59,16342.22,16406.81,27600],["2010-08-19",16471.41,16471.41,16019.25,16148.44,12100],["2010-08-20",17052.75,17052.75,15696.28,16406.81,14300],["2010-08-23",16213.03,16342.22,15631.69,15760.88,28800],["2010-08-24",15437.91,15437.91,14856.56,14856.56,32500],["2010-08-25",14921.16,14921.16,13887.66,14210.63,46000],["2010-08-26",14791.97,14856.56,12983.34,13952.25,29400],["2010-08-27",13435.5,14081.44,13241.72,13693.88,24300],["2010-08-30",14533.59,14533.59,14533.59,14533.59,17700],["2010-08-31",15502.5,15502.5,14533.59,15502.5,36800],["2010-09-01",15502.5,16342.22,15050.34,16342.22,42300],["2010-09-06",16794.38,16988.16,16794.38,16988.16,69000],["2010-09-07",16988.16,17698.69,16729.78,17181.94,36100],["2010-09-08",16148.44,16471.41,15954.66,16213.03,19500],["2010-09-09",16213.03,17117.34,16213.03,16794.38,27200],["2010-09-10",16729.78,16729.78,15696.28,15825.47,13400],["2010-09-13",15179.53,15179.53,14985.75,14985.75,13400],["2010-09-14",15760.88,16083.84,15502.5,16019.25,15000],["2010-09-15",16148.44,16536.0,16148.44,16148.44,7200],["2010-09-16",16342.22,16471.41,15760.88,16342.22,9200],["2010-09-17",16342.22,16988.16,16342.22,16794.38,37900],["2010-09-20",17763.28,17827.88,16794.38,17117.34,36100],["2010-09-21",16923.56,17052.75,16471.41,16471.41,19800],["2010-09-22",16923.56,17569.5,16794.38,16794.38,8600],["2010-09-23",17375.72,17375.72,16148.44,16213.03,12000],["2010-09-24",16794.38,16794.38,16019.25,16148.44,14800],["2010-09-27",16729.78,16794.38,15825.47,16148.44,7300],["2010-09-28",16406.81,16406.81,16083.84,16277.63,14800],["2010-09-29",16213.03,16213.03,15179.53,15179.53,24300],["2010-09-30",15825.47,15825.47,15179.53,15179.53,2800],["2010-10-01",15502.5,15954.66,14856.56,15760.88,9500],["2010-10-04",15373.31,15373.31,14404.41,14469.0,6300],["2010-10-05",14856.56,15502.5,14533.59,15502.5,7400],["2010-10-06",15567.09,15567.09,14856.56,15437.91,7600],["2010-10-07",15437.91,15502.5,14856.56,15114.94,3000],["2010-10-08",15631.69,15631.69,14210.63,14339.81,15500],["2010-10-11",14727.38,14791.97,14533.59,14727.38,2600],["2010-10-12",14210.63,14469.0,14210.63,14404.41,6400],["2010-10-13",14404.41,14533.59,14404.41,14404.41,3000],["2010-10-14",14791.97,14791.97,14210.63,14339.81,5500],["2010-10-15",14210.63,14275.22,14210.63,14210.63,7800],["2010-10-18",14210.63,14210.63,13564.69,13758.47,5300],["2010-10-19",13500.09,13758.47,12854.16,12854.16,21800],["2010-10-20",12272.81,12272.81,12079.03,12079.03,48700],["2010-10-21",12272.81,12272.81,12208.22,12272.81,7500],["2010-10-22",11691.47,12337.41,11626.88,12337.41,3300],["2010-10-25",12208.22,12466.59,11949.84,12466.59,6500],["2010-10-26",12854.16,12983.34,12272.81,12983.34,18200],["2010-10-27",12272.81,12595.78,12143.63,12143.63,9700],["2010-10-28",12014.44,12014.44,11949.84,11949.84,6100],["2010-10-29",12595.78,12595.78,11949.84,12079.03,20400],["2010-11-01",11691.47,11691.47,11562.28,11562.28,1700],["2010-11-02",11174.72,11885.25,10980.94,11885.25,14300],["2010-11-03",11626.88,11626.88,11110.13,11110.13,6200],["2010-11-04",11885.25,11885.25,11174.72,11174.72,24200],["2010-11-05",11949.84,11949.84,11239.31,11433.09,56800],["2010-11-08",11626.88,11626.88,11045.53,11303.91,8000],["2010-11-09",10980.94,11045.53,10916.34,10916.34,12700],["2010-11-10",10980.94,10980.94,10980.94,10980.94,5800],["2010-11-11",10657.97,10980.94,10464.19,10464.19,7100],["2010-11-12",10076.63,10141.22,9882.84,10141.22,4400],["2010-11-15",10012.03,10012.03,9366.09,9430.69,20700],["2010-11-16",9236.91,9236.91,8720.16,8913.94,14300],["2010-11-17",9495.28,9495.28,8978.53,9043.13,18600],["2010-11-18",9301.5,9624.47,9301.5,9624.47,10900],["2010-11-19",10012.03,10012.03,8849.34,8913.94,7600],["2010-11-22",8913.94,9043.13,8849.34,8978.53,8600],["2010-11-23",8978.53,9043.13,8978.53,9043.13,10700],["2010-11-24",9236.91,9236.91,9043.13,9043.13,7100],["2010-11-25",9301.5,9689.06,9301.5,9689.06,25100],["2010-11-26",9689.06,9689.06,9430.69,9689.06,10600],["2010-11-29",9559.88,10205.81,9366.09,10205.81,23700],["2010-11-30",10335.0,10464.19,10335.0,10464.19,31800],["2010-12-01",10980.94,10980.94,10335.0,10335.0,22100],["2010-12-02",9753.66,10980.94,9753.66,10980.94,28800],["2010-12-03",11303.91,11562.28,11303.91,11562.28,33100],["2010-12-06",11045.53,12337.41,11045.53,11691.47,34900],["2010-12-07",11562.28,11949.84,11303.91,11303.91,27600],["2010-12-08",10851.75,11820.66,10851.75,10851.75,27500],["2010-12-09",10464.19,11303.91,10464.19,11239.31,10700],["2010-12-10",11626.88,11691.47,11239.31,11691.47,54500],["2010-12-13",12272.81,12402.0,11949.84,12272.81,25000],["2010-12-14",12789.56,12789.56,11433.09,11626.88,22400],["2010-12-15",11368.5,11691.47,11110.13,11110.13,20800],["2010-12-16",10980.94,10980.94,10657.97,10722.56,13300],["2010-12-17",11303.91,11368.5,11303.91,11368.5,9000],["2010-12-20",11303.91,11303.91,10722.56,10980.94,7900],["2010-12-21",11174.72,11174.72,10851.75,10980.94,4300],["2010-12-22",10980.94,11045.53,10980.94,10980.94,1100],["2010-12-23",10399.59,10657.97,10335.0,10657.97,13000],["2010-12-24",10464.19,10464.19,10399.59,10399.59,3200],["2010-12-27",10205.81,10464.19,10141.22,10335.0,10100],["2010-12-28",10205.81,10916.34,10205.81,10787.16,22400],["2010-12-29",11110.13,11110.13,10335.0,10399.59,12000],["2010-12-30",10916.34,10916.34,10916.34,10916.34,100],["2010-12-31",10657.97,10657.97,10657.97,10657.97,200],["2011-01-04",10464.19,10464.19,10464.19,10464.19,200],["2011-01-05",10335.0,10464.19,10270.41,10270.41,6400],["2011-01-06",9818.25,10464.19,9818.25,10464.19,7800],["2011-01-07",10270.41,10270.41,10141.22,10141.22,600],["2011-01-10",10464.19,10464.19,10464.19,10464.19,100],["2011-01-11",9818.25,10012.03,9753.66,9753.66,9800],["2011-01-12",10012.03,10012.03,9818.25,9818.25,300],["2011-01-13",10141.22,10141.22,10141.22,10141.22,400],["2011-01-14",9818.25,10141.22,9818.25,10141.22,1200],["2011-01-17",10270.41,10270.41,9947.44,10012.03,3500],["2011-01-18",10076.63,10141.22,9947.44,9947.44,9700],["2011-01-19",9689.06,9753.66,9689.06,9689.06,1300],["2011-01-20",9947.44,9947.44,9818.25,9818.25,6000],["2011-01-21",9366.09,10076.63,9366.09,9947.44,800],["2011-01-24",9689.06,9689.06,9689.06,9689.06,4000],["2011-01-25",9689.06,10141.22,9689.06,9689.06,8100],["2011-01-26",9882.84,9947.44,9818.25,9947.44,3000],["2011-01-27",10012.03,10141.22,9882.84,9882.84,27000],["2011-01-28",10076.63,10205.81,10076.63,10205.81,2500],["2011-02-08",10464.19,10464.19,10464.19,10464.19,100],["2011-02-09",10593.38,10593.38,10335.0,10335.0,2600],["2011-02-10",10141.22,10141.22,10141.22,10141.22,300],["2011-02-11",10012.03,10012.03,10012.03,10012.03,700],["2011-02-14",9689.06,10528.78,9689.06,9818.25,7500],["2011-02-15",9753.66,9882.84,9753.66,9882.84,4300],["2011-02-16",9818.25,9818.25,9689.06,9818.25,6600],["2011-02-17",9882.84,9882.84,9366.09,9366.09,200],["2011-02-18",10141.22,10141.22,9624.47,9624.47,3100],["2011-02-21",9172.31,9172.31,9172.31,9172.31,13300],["2011-02-22",9043.13,9043.13,8590.97,8590.97,10100],["2011-02-23",9107.72,9107.72,8138.81,8138.81,17600],["2011-02-24",8268.0,8268.0,7945.03,7945.03,13400],["2011-02-25",8397.19,8397.19,7880.44,8397.19,17500],["2011-02-28",8397.19,8397.19,8074.22,8074.22,11100],["2011-03-01",8074.22,8074.22,7751.25,7815.84,19000],["2011-03-02",7751.25,7751.25,7428.28,7428.28,20800],["2011-03-03",7428.28,7428.28,7428.28,7428.28,3000],["2011-03-04",7492.88,7492.88,7492.88,7492.88,100],["2011-03-07",7169.91,7557.47,7169.91,7234.5,6600],["2011-03-08",7428.28,7622.06,7299.09,7299.09,8600],["2011-03-09",7169.91,7169.91,6976.13,6976.13,9900],["2011-03-10",7105.31,7492.88,7105.31,7492.88,5000],["2011-03-11",7945.03,7945.03,7945.03,7945.03,5300],["2011-03-14",7751.25,7880.44,7492.88,7492.88,11400],["2011-03-15",7751.25,7751.25,7751.25,7751.25,800],["2011-03-16",7751.25,7751.25,7751.25,7751.25,1000],["2011-03-17",7428.28,7428.28,7428.28,7428.28,1000],["2011-03-18",7751.25,7945.03,7751.25,7945.03,29500],["2011-03-21",8397.19,8397.19,8332.59,8332.59,35500],["2011-03-22",8397.19,8397.19,7945.03,7945.03,800],["2011-03-23",8526.38,8526.38,8074.22,8397.19,8400],["2011-03-24",8526.38,8720.16,8074.22,8074.22,4500],["2011-03-25",8009.63,8138.81,7945.03,8138.81,6700],["2011-03-28",7880.44,7880.44,7751.25,7751.25,4000],["2011-03-29",7751.25,7751.25,7751.25,7751.25,1000],["2011-03-30",7428.28,8009.63,7428.28,7751.25,2800],["2011-03-31",8268.0,8332.59,8009.63,8009.63,8700],["2011-04-01",8397.19,8397.19,8203.41,8203.41,1800],["2011-04-04",8849.34,8849.34,8009.63,8074.22,7300],["2011-04-05",8268.0,8268.0,7880.44,7880.44,3500],["2011-04-06",8268.0,8332.59,8074.22,8074.22,3200],["2011-04-07",8332.59,8590.97,7945.03,7945.03,3100],["2011-04-08",7945.03,7945.03,7945.03,7945.03,3200],["2011-04-13",7751.25,7751.25,7428.28,7428.28,5000],["2011-04-14",8009.63,8009.63,7492.88,7557.47,8000],["2011-04-15",8268.0,8268.0,7492.88,7492.88,11600],["2011-04-18",7428.28,7492.88,7428.28,7492.88,1100],["2011-04-19",8009.63,8009.63,7428.28,7492.88,5900],["2011-04-20",7428.28,7428.28,7363.69,7363.69,9500],["2011-04-21",7105.31,7363.69,6911.53,6976.13,16100],["2011-04-22",7557.47,7557.47,6911.53,7040.72,10500],["2011-04-25",7105.31,7299.09,7105.31,7234.5,7700],["2011-04-26",6846.94,6846.94,6717.75,6717.75,6000],["2011-04-27",7105.31,7105.31,6911.53,6911.53,9000],["2011-04-28",7040.72,7040.72,6911.53,6911.53,1100],["2011-04-29",7234.5,7234.5,7040.72,7040.72,2600],["2011-05-04",7169.91,7169.91,7169.91,7169.91,0],["2011-05-05",6717.75,6717.75,6717.75,6717.75,3000],["2011-05-06",7040.72,7040.72,7040.72,7040.72,900],["2011-05-09",6911.53,6911.53,6911.53,6911.53,300],["2011-05-10",6588.56,6846.94,6588.56,6653.16,7500],["2011-05-11",6330.19,6588.56,6330.19,6459.38,6600],["2011-05-12",6588.56,6717.75,6588.56,6588.56,4500],["2011-05-13",6588.56,6653.16,6588.56,6653.16,1200],["2011-05-16",6911.53,6911.53,6911.53,6911.53,300],["2011-05-17",6459.38,6523.97,6459.38,6523.97,5600],["2011-05-18",6201.0,6459.38,6136.41,6330.19,6100],["2011-05-19",6201.0,6201.0,6201.0,6201.0,4800],["2011-05-20",5942.63,6201.0,5942.63,6201.0,2200],["2011-05-23",6136.41,6136.41,5813.44,5813.44,5200],["2011-05-24",5490.47,5490.47,5425.88,5425.88,19900],["2011-05-25",5167.5,5167.5,5102.91,5102.91,44100],["2011-05-26",5038.31,5038.31,5038.31,5038.31,5000],["2011-05-27",5361.28,5361.28,5361.28,5361.28,3900],["2011-05-30",5684.25,5684.25,5296.69,5296.69,3500],["2011-05-31",5813.44,5813.44,5167.5,5167.5,11700],["2011-06-01",4909.13,5555.06,4909.13,5296.69,12800],["2011-06-02",5619.66,5684.25,5619.66,5684.25,16700],["2011-06-03",6071.81,6071.81,5684.25,5684.25,20600],["2011-06-06",6136.41,6136.41,5748.84,6007.22,2300],["2011-06-07",6265.59,6265.59,6136.41,6136.41,14000],["2011-06-08",6394.78,6394.78,6007.22,6071.81,13200],["2011-06-09",6330.19,6330.19,5942.63,6071.81,10800],["2011-06-10",6394.78,6459.38,6201.0,6201.0,30500],["2011-06-13",6394.78,6653.16,6265.59,6394.78,19000],["2011-06-14",6459.38,6653.16,6136.41,6136.41,7400],["2011-06-15",5942.63,5942.63,5878.03,5878.03,8400],["2011-06-16",6201.0,6265.59,5942.63,5942.63,1000],["2011-06-17",5878.03,5878.03,5813.44,5813.44,29200],["2011-06-20",5813.44,5813.44,5425.88,5425.88,1900],["2011-06-21",5813.44,5813.44,5748.84,5748.84,1200],["2011-06-22",6201.0,6201.0,6201.0,6201.0,100],["2011-06-23",6459.38,6459.38,6459.38,6459.38,100],["2011-06-24",6007.22,6588.56,6007.22,6071.81,1200],["2011-06-27",5878.03,6330.19,5878.03,6265.59,800],["2011-06-28",5813.44,5813.44,5813.44,5813.44,2300],["2011-06-29",5490.47,6136.41,5490.47,5555.06,1300],["2011-06-30",6136.41,6136.41,5490.47,5490.47,13100],["2011-07-01",5813.44,5942.63,5555.06,5555.06,19500],["2011-07-04",6201.0,6201.0,5490.47,5555.06,5200],["2011-07-05",5748.84,6265.59,5748.84,5813.44,3400],["2011-07-06",5942.63,5942.63,5942.63,5942.63,0],["2011-07-07",5619.66,5619.66,5619.66,5619.66,1300],["2011-07-08",5878.03,5878.03,5361.28,5361.28,2200],["2011-07-11",5555.06,5555.06,5490.47,5490.47,300],["2011-07-12",5813.44,5813.44,5813.44,5813.44,100],["2011-07-13",5813.44,5813.44,5813.44,5813.44,0],["2011-07-14",5942.63,6201.0,5748.84,5813.44,20000],["2011-07-15",6201.0,6201.0,5748.84,5748.84,2100],["2011-07-18",6588.56,6588.56,5813.44,5813.44,2800],["2011-07-19",6394.78,6394.78,6394.78,6394.78,0],["2011-07-20",6007.22,6007.22,6007.22,6007.22,500],["2011-07-21",5619.66,6136.41,5619.66,5619.66,4100],["2011-07-22",5425.88,5425.88,5425.88,5425.88,3000],["2011-07-25",5296.69,5619.66,5167.5,5167.5,1500],["2011-07-26",5490.47,5490.47,5490.47,5490.47,100],["2011-07-27",5684.25,5684.25,5167.5,5167.5,1400],["2011-07-28",5490.47,5490.47,5490.47,5490.47,100],["2011-07-29",5490.47,5490.47,5490.47,5490.47,0],["2011-08-01",5490.47,5490.47,5490.47,5490.47,0],["2011-08-02",5490.47,5490.47,5490.47,5490.47,0],["2011-08-03",5490.47,5490.47,5490.47,5490.47,0],["2011-08-04",5167.5,5684.25,5167.5,5684.25,12400],["2011-08-05",5361.28,5361.28,5361.28,5361.28,0],["2011-08-08",5167.5,5167.5,5167.5,5167.5,600],["2011-08-09",4844.53,4844.53,4844.53,4844.53,2500],["2011-08-10",4521.56,5038.31,4521.56,5038.31,500],["2011-08-11",4779.94,4779.94,4521.56,4521.56,3800],["2011-08-12",4779.94,4779.94,4779.94,4779.94,17250],["2011-08-15",5102.91,5102.91,5102.91,5102.91,100],["2011-08-16",4779.94,4779.94,4779.94,4779.94,400],["2011-08-17",4973.72,4973.72,4973.72,4973.72,3500],["2011-08-18",5296.69,5296.69,5296.69,5296.69,100],["2011-08-19",5167.5,5167.5,5167.5,5167.5,200],["2011-08-22",5296.69,5296.69,5167.5,5167.5,2700],["2011-08-23",5232.09,5232.09,4909.13,4909.13,5300],["2011-08-24",4650.75,4650.75,4650.75,4650.75,3600],["2011-08-25",4586.16,4586.16,4521.56,4586.16,3700],["2011-08-26",4779.94,4779.94,4521.56,4521.56,3800],["2011-08-29",4263.19,4586.16,4263.19,4586.16,2400],["2011-08-30",4650.75,4650.75,4392.38,4392.38,11200],["2011-08-31",4715.34,4715.34,4586.16,4650.75,22800],["2011-09-01",4844.53,4844.53,4844.53,4844.53,100],["2011-09-05",4973.72,4973.72,4586.16,4715.34,700],["2011-09-06",4779.94,4779.94,4779.94,4779.94,0],["2011-09-07",4521.56,4779.94,4521.56,4779.94,29300],["2011-09-08",4779.94,4779.94,4521.56,4650.75,12700],["2011-09-09",4715.34,4715.34,4521.56,4521.56,400],["2011-09-12",4521.56,4844.53,4521.56,4844.53,23900],["2011-09-13",4909.13,5038.31,4909.13,5038.31,17000],["2011-09-14",5296.69,5296.69,5038.31,5038.31,28400],["2011-09-15",5167.5,5167.5,4844.53,5038.31,31100],["2011-09-16",4715.34,4779.94,4521.56,4521.56,12000],["2011-09-19",4909.13,4909.13,4779.94,4779.94,3300],["2011-09-20",4779.94,4779.94,4779.94,4779.94,0],["2011-09-21",4779.94,4779.94,4779.94,4779.94,0],["2011-09-22",4521.56,4844.53,4456.97,4844.53,4500],["2011-09-23",4392.38,4521.56,4392.38,4521.56,12400],["2011-09-26",4521.56,4521.56,4521.56,4521.56,3000],["2011-09-27",4521.56,4650.75,4521.56,4650.75,12000],["2011-09-28",4844.53,4844.53,4586.16,4650.75,3100],["2011-09-29",4521.56,4521.56,4456.97,4521.56,4100],["2011-09-30",4521.56,4521.56,4521.56,4521.56,4600],["2011-10-03",4521.56,4521.56,4263.19,4263.19,7100],["2011-10-04",4521.56,4521.56,4521.56,4521.56,100],["2011-10-05",4263.19,4521.56,4263.19,4327.78,2800],["2011-10-06",4456.97,4456.97,4456.97,4456.97,400],["2011-10-07",4456.97,4456.97,4456.97,4456.97,0],["2011-10-10",4263.19,4456.97,4263.19,4456.97,200],["2011-10-11",4392.38,4392.38,4392.38,4392.38,4100],["2011-10-12",4198.59,4198.59,4198.59,4198.59,1000],["2011-10-13",4456.97,4456.97,4456.97,4456.97,100],["2011-10-14",4521.56,4521.56,4263.19,4263.19,4300],["2011-10-17",4521.56,4521.56,4198.59,4263.19,4100],["2011-10-18",4069.41,4456.97,4069.41,4392.38,500],["2011-10-19",4586.16,4586.16,4586.16,4586.16,100],["2011-10-20",4844.53,4844.53,4844.53,4844.53,100],["2011-10-21",4521.56,4521.56,4521.56,4521.56,600],["2011-10-24",4779.94,4779.94,4521.56,4521.56,200],["2011-10-25",4844.53,4844.53,4844.53,4844.53,100],["2011-10-26",4844.53,4844.53,4844.53,4844.53,0],["2011-10-27",4844.53,4844.53,4844.53,4844.53,0],["2011-10-28",4650.75,4650.75,4586.16,4586.16,2000],["2011-10-31",4779.94,4779.94,4779.94,4779.94,2000],["2011-11-01",4779.94,4779.94,4779.94,4779.94,0],["2011-11-02",4779.94,4779.94,4779.94,4779.94,0],["2011-11-03",4456.97,4456.97,4456.97,4456.97,300],["2011-11-04",4198.59,4198.59,4198.59,4198.59,100],["2011-11-07",4198.59,4198.59,4198.59,4198.59,0],["2011-11-08",4198.59,4198.59,4198.59,4198.59,0],["2011-11-09",4198.59,4198.59,4198.59,4198.59,0],["2011-11-10",4198.59,4198.59,4198.59,4198.59,0],["2011-11-11",4198.59,4198.59,4198.59,4198.59,0],["2011-11-14",4198.59,4198.59,4198.59,4198.59,0],["2011-11-15",3940.22,3940.22,3940.22,3940.22,400],["2011-11-16",3681.84,3681.84,3681.84,3681.84,10700],["2011-11-17",3488.06,3488.06,3488.06,3488.06,100],["2011-11-18",3294.28,3294.28,3294.28,3294.28,8200],["2011-11-21",3423.47,3423.47,3294.28,3294.28,3700],["2011-11-22",3294.28,3294.28,3294.28,3294.28,2000],["2011-11-23",3423.47,3488.06,3423.47,3488.06,1200],["2011-11-24",3229.69,3229.69,3229.69,3229.69,7800],["2011-11-25",3229.69,3229.69,3229.69,3229.69,0],["2011-11-28",3423.47,3423.47,3423.47,3423.47,3000],["2011-11-29",3229.69,3229.69,3229.69,3229.69,1100],["2011-11-30",3229.69,3229.69,3165.09,3165.09,1400],["2011-12-01",3229.69,3229.69,3100.5,3165.09,4200],["2011-12-02",3165.09,3165.09,3165.09,3165.09,1200],["2011-12-05",3165.09,3294.28,3165.09,3294.28,13600],["2011-12-06",3294.28,3294.28,3229.69,3229.69,5700],["2011-12-07",3035.91,3100.5,3035.91,3100.5,16200],["2011-12-08",3229.69,3229.69,3229.69,3229.69,300],["2011-12-09",3165.09,3165.09,3035.91,3035.91,1900],["2011-12-12",3100.5,3100.5,2971.31,2971.31,4000],["2011-12-13",3035.91,3035.91,2971.31,2971.31,2800],["2011-12-14",2842.13,2971.31,2842.13,2906.72,6600],["2011-12-15",3100.5,3100.5,2971.31,2971.31,2000],["2011-12-16",3229.69,3229.69,3229.69,3229.69,1000],["2011-12-19",3423.47,3423.47,3229.69,3229.69,1500],["2011-12-20",3358.88,3358.88,3358.88,3358.88,200],["2011-12-21",3358.88,3358.88,3358.88,3358.88,0],["2011-12-22",3358.88,3358.88,3358.88,3358.88,0],["2011-12-23",3423.47,3423.47,3423.47,3423.47,200],["2011-12-26",3423.47,3423.47,3423.47,3423.47,0],["2011-12-27",3423.47,3423.47,3423.47,3423.47,0],["2011-12-28",3423.47,3423.47,3423.47,3423.47,0],["2011-12-29",3423.47,3423.47,3423.47,3423.47,0],["2011-12-30",3229.69,3229.69,3229.69,3229.69,3000],["2012-01-03",3229.69,3229.69,3035.91,3035.91,3000],["2012-01-04",3100.5,3100.5,3100.5,3100.5,2000],["2012-01-05",3100.5,3100.5,3100.5,3100.5,0],["2012-01-06",3100.5,3100.5,3100.5,3100.5,0],["2012-01-09",2906.72,2906.72,2906.72,2906.72,1100],["2012-01-10",3100.5,3100.5,2712.94,2712.94,3400],["2012-01-11",2971.31,2971.31,2971.31,2971.31,500],["2012-01-12",3100.5,3100.5,3100.5,3100.5,500],["2012-01-13",3100.5,3100.5,3100.5,3100.5,100],["2012-01-16",3100.5,3100.5,3100.5,3100.5,0],["2012-01-17",3035.91,3165.09,3035.91,3165.09,1100],["2012-01-18",3294.28,3294.28,3229.69,3229.69,6000],["2012-01-19",3423.47,3423.47,3423.47,3423.47,1000],["2012-01-20",3423.47,3423.47,3423.47,3423.47,0],["2012-01-30",3488.06,3488.06,3488.06,3488.06,3500],["2012-01-31",3617.25,3617.25,3617.25,3617.25,100],["2012-02-01",3617.25,3617.25,3617.25,3617.25,0],["2012-02-02",3552.66,3552.66,3423.47,3423.47,2200],["2012-02-03",3617.25,3617.25,3229.69,3229.69,3900],["2012-02-06",3617.25,3617.25,3294.28,3488.06,5300],["2012-02-07",3294.28,3488.06,3294.28,3488.06,500],["2012-02-08",3552.66,3552.66,3229.69,3229.69,3200],["2012-02-09",3488.06,3552.66,3423.47,3423.47,2500],["2012-02-10",3358.88,3358.88,3358.88,3358.88,500],["2012-02-13",3488.06,3488.06,3488.06,3488.06,500],["2012-02-14",3294.28,3358.88,3294.28,3358.88,25000],["2012-02-15",3294.28,3423.47,3165.09,3165.09,3200],["2012-02-16",3423.47,3423.47,3229.69,3229.69,8200],["2012-02-17",3358.88,3358.88,3294.28,3294.28,8000],["2012-02-20",3488.06,3488.06,3488.06,3488.06,63800],["2012-02-21",3681.84,3681.84,3681.84,3681.84,12900],["2012-02-22",3875.63,3875.63,3875.63,3875.63,119300],["2012-02-23",4134.0,4134.0,4134.0,4134.0,1100],["2012-02-24",4392.38,4392.38,4392.38,4392.38,5100],["2012-02-27",4650.75,4650.75,4650.75,4650.75,24300],["2012-02-28",4973.72,4973.72,4844.53,4973.72,93300],["2012-02-29",5167.5,5296.69,4973.72,5038.31,61400],["2012-03-01",5167.5,5296.69,4909.13,5102.91,46900],["2012-03-02",4783.97,5102.91,4783.97,5102.91,13700],["2012-03-05",5102.91,5342.11,5102.91,5342.11,20000],["2012-03-06",5421.84,5421.84,5023.17,5023.17,31600],["2012-03-07",4863.71,4943.44,4863.71,4863.71,31600],["2012-03-08",4704.24,4704.24,4544.78,4544.78,36500],["2012-03-09",4544.78,4624.51,4465.04,4544.78,11700],["2012-03-12",4465.04,4465.04,4305.58,4305.58,15600],["2012-03-13",4465.04,4465.04,4465.04,4465.04,200],["2012-03-14",4704.24,4704.24,4704.24,4704.24,100],["2012-03-15",4385.31,4465.04,4385.31,4465.04,12500],["2012-03-16",4465.04,4544.78,4465.04,4465.04,7400],["2012-03-19",4305.58,4465.04,4305.58,4465.04,6000],["2012-03-20",4225.84,4305.58,4225.84,4305.58,2700],["2012-03-21",4385.31,4544.78,4385.31,4544.78,7800],["2012-03-22",4465.04,4465.04,4305.58,4465.04,15900],["2012-03-23",4544.78,4704.24,4465.04,4704.24,17800],["2012-03-26",4783.97,4943.44,4783.97,4943.44,31900],["2012-03-27",5182.64,5262.37,5023.17,5102.91,71500],["2012-03-28",5262.37,5342.11,5102.91,5342.11,17100],["2012-03-29",5182.64,5182.64,5102.91,5102.91,7400],["2012-03-30",4783.97,5023.17,4783.97,5023.17,18400],["2012-04-03",4863.71,5102.91,4863.71,5102.91,10400],["2012-04-04",4943.44,4943.44,4863.71,4863.71,600],["2012-04-05",4783.97,4943.44,4783.97,4943.44,2600],["2012-04-06",4783.97,4943.44,4704.24,4783.97,5300],["2012-04-09",4783.97,4943.44,4783.97,4943.44,6600],["2012-04-10",4943.44,4943.44,4783.97,4783.97,3275],["2012-04-11",4943.44,5023.17,4783.97,5023.17,8500],["2012-04-12",4943.44,5102.91,4863.71,5102.91,32700],["2012-04-13",4863.71,5023.17,4863.71,5023.17,900],["2012-04-16",5102.91,5102.91,5023.17,5023.17,13200],["2012-04-17",5023.17,5182.64,4943.44,5023.17,32000],["2012-04-18",5023.17,5102.91,5023.17,5102.91,17800],["2012-04-19",5102.91,5102.91,4943.44,5023.17,7100],["2012-04-20",5023.17,5102.91,5023.17,5102.91,5600],["2012-04-23",5023.17,5182.64,4943.44,5182.64,16000],["2012-04-24",5023.17,5102.91,5023.17,5102.91,21800],["2012-04-25",5342.11,5342.11,5182.64,5262.37,36500],["2012-04-26",5421.84,5421.84,5182.64,5262.37,14500],["2012-04-27",5262.37,5501.57,5262.37,5501.57,17475],["2012-05-02",5182.64,5740.77,5182.64,5661.04,85300],["2012-05-03",5740.77,5740.77,5342.11,5661.04,14700],["2012-05-04",5581.3,5661.04,5581.3,5661.04,17200],["2012-05-07",5421.84,5979.97,5421.84,5979.97,87280],["2012-05-08",6378.63,6378.63,5900.24,6059.7,36700],["2012-05-09",6139.43,6458.37,6059.7,6458.37,142600],["2012-05-10",6777.3,6857.03,6777.3,6857.03,56025],["2012-05-11",6936.76,7175.96,6458.37,6458.37,66000],["2012-05-14",6617.83,6697.56,6219.17,6298.9,52000],["2012-05-15",5979.97,6059.7,5820.5,5820.5,51050],["2012-05-16",5979.97,6139.43,5421.84,5820.5,33400],["2012-05-17",5900.24,5900.24,5581.3,5581.3,19800],["2012-05-18",5342.11,5501.57,5182.64,5262.37,42700],["2012-05-21",5501.57,5501.57,5501.57,5501.57,3700],["2012-05-22",5740.77,5820.5,5581.3,5581.3,4400],["2012-05-23",5501.57,5581.3,5262.37,5581.3,18400],["2012-05-24",5581.3,5581.3,5262.37,5421.84,14500],["2012-05-25",5421.84,5661.04,5421.84,5661.04,29600],["2012-05-28",5900.24,5900.24,5421.84,5661.04,21900],["2012-05-29",5581.3,5581.3,5342.11,5421.84,13800],["2012-05-30",5501.57,5581.3,5421.84,5581.3,4200],["2012-05-31",5581.3,5661.04,5581.3,5581.3,2900],["2012-06-01",5421.84,5581.3,5262.37,5581.3,2500],["2012-06-04",5342.11,5421.84,5262.37,5421.84,6900],["2012-06-05",5342.11,5342.11,5342.11,5342.11,2000],["2012-06-06",5342.11,5421.84,5342.11,5421.84,5400],["2012-06-07",5501.57,5581.3,5501.57,5581.3,13000],["2012-06-08",5501.57,5501.57,5342.11,5501.57,1000],["2012-06-11",5421.84,5581.3,5421.84,5501.57,22700],["2012-06-12",5421.84,5421.84,5262.37,5421.84,4600],["2012-06-13",5421.84,5421.84,5421.84,5421.84,600],["2012-06-14",5421.84,5501.57,5102.91,5501.57,5800],["2012-06-15",5501.57,5501.57,5501.57,5501.57,800],["2012-06-18",5421.84,5501.57,5182.64,5501.57,7400],["2012-06-19",5182.64,5262.37,5182.64,5182.64,6200],["2012-06-20",5262.37,5262.37,5182.64,5262.37,3200],["2012-06-21",5262.37,5262.37,5262.37,5262.37,0],["2012-06-22",4943.44,5182.64,4943.44,5182.64,1300],["2012-06-25",5102.91,5102.91,4783.97,4943.44,5200],["2012-06-26",4783.97,4863.71,4783.97,4863.71,1154],["2012-06-27",4863.71,4863.71,4863.71,4863.71,200],["2012-06-28",4624.51,4783.97,4544.78,4783.97,8600],["2012-06-29",4624.51,4783.97,4624.51,4704.24,8300],["2012-07-02",4544.78,4704.24,4544.78,4544.78,2100],["2012-07-03",4544.78,4544.78,4385.31,4465.04,4100],["2012-07-04",4305.58,4305.58,4225.84,4225.84,7800],["2012-07-05",4225.84,4385.31,4225.84,4385.31,2600],["2012-07-06",4465.04,4465.04,4465.04,4465.04,4000],["2012-07-09",4305.58,4385.31,4225.84,4225.84,500],["2012-07-10",4225.84,4225.84,4146.11,4146.11,3300],["2012-07-11",4225.84,4305.58,4225.84,4305.58,2100],["2012-07-12",4305.58,4305.58,4305.58,4305.58,3100],["2012-07-13",4385.31,4544.78,4385.31,4465.04,12400],["2012-07-16",4465.04,4465.04,4385.31,4465.04,3200],["2012-07-17",4624.51,4624.51,4624.51,4624.51,500],["2012-07-18",4465.04,4544.78,4385.31,4544.78,10600],["2012-07-19",4385.31,4624.51,4385.31,4624.51,8800],["2012-07-20",4783.97,4783.97,4624.51,4624.51,7900],["2012-07-23",4465.04,4465.04,4305.58,4305.58,7000],["2012-07-24",4305.58,4465.04,4225.84,4465.04,1100],["2012-07-25",4305.58,4385.31,4305.58,4385.31,1600],["2012-07-26",4385.31,4385.31,4385.31,4385.31,200],["2012-07-27",4544.78,4624.51,4465.04,4465.04,2200],["2012-07-30",4465.04,4544.78,4465.04,4544.78,2600],["2012-07-31",4544.78,4544.78,4465.04,4465.04,300],["2012-08-01",4385.31,4544.78,4385.31,4544.78,1500],["2012-08-02",4544.78,4624.51,4465.04,4624.51,7375],["2012-08-03",4465.04,4544.78,4305.58,4544.78,7500],["2012-08-06",4544.78,4624.51,4544.78,4624.51,1800],["2012-08-07",4624.51,4624.51,4624.51,4624.51,0],["2012-08-08",4624.51,4863.71,4465.04,4465.04,2500],["2012-08-09",4544.78,4544.78,4465.04,4544.78,3000],["2012-08-10",4465.04,4544.78,4465.04,4544.78,800],["2012-08-13",4465.04,4544.78,4465.04,4544.78,800],["2012-08-14",4544.78,4544.78,4544.78,4544.78,3400],["2012-08-15",4544.78,4544.78,4465.04,4544.78,2600],["2012-08-16",4544.78,4544.78,4544.78,4544.78,3700],["2012-08-17",4465.04,4465.04,4385.31,4385.31,6400],["2012-08-20",4385.31,4385.31,4385.31,4385.31,600],["2012-08-21",4385.31,4385.31,4146.11,4146.11,13300],["2012-08-22",3906.91,3986.65,3906.91,3906.91,13100],["2012-08-23",3747.45,3747.45,3667.71,3667.71,26100],["2012-08-24",3428.52,3667.71,3428.52,3667.71,16900],["2012-08-27",3667.71,3906.91,3508.25,3906.91,15800],["2012-08-28",3747.45,3827.18,3747.45,3827.18,1500],["2012-08-29",3827.18,3906.91,3827.18,3906.91,6600],["2012-08-30",3906.91,3906.91,3667.71,3906.91,13300],["2012-08-31",3906.91,3906.91,3906.91,3906.91,0],["2012-09-04",3747.45,3906.91,3747.45,3906.91,18800],["2012-09-05",3827.18,3906.91,3827.18,3906.91,1100],["2012-09-06",3827.18,3827.18,3667.71,3667.71,10300],["2012-09-07",3747.45,3747.45,3667.71,3667.71,7000],["2012-09-10",3587.98,3587.98,3428.52,3587.98,14200],["2012-09-11",3428.52,3587.98,3428.52,3587.98,5800],["2012-09-12",3827.18,3827.18,3508.25,3587.98,6800],["2012-09-13",3587.98,3587.98,3587.98,3587.98,1075],["2012-09-14",3747.45,3827.18,3587.98,3827.18,3900],["2012-09-17",3587.98,3667.71,3587.98,3667.71,12000],["2012-09-18",3508.25,3587.98,3428.52,3587.98,3800],["2012-09-19",3587.98,3587.98,3428.52,3508.25,1000],["2012-09-20",3508.25,3508.25,3508.25,3508.25,0],["2012-09-21",3587.98,3587.98,3508.25,3587.98,4300],["2012-09-24",3508.25,3508.25,3428.52,3508.25,12100],["2012-09-25",3508.25,3508.25,3508.25,3508.25,1200],["2012-09-26",3269.05,3508.25,3269.05,3508.25,2300],["2012-09-27",3508.25,3508.25,3348.78,3348.78,3000],["2012-09-28",3508.25,3508.25,3269.05,3348.78,6800],["2012-10-01",3269.05,3269.05,3189.32,3189.32,9600],["2012-10-02",3348.78,3348.78,3109.58,3109.58,1900],["2012-10-03",3189.32,3269.05,3189.32,3189.32,8700],["2012-10-04",3269.05,3348.78,3189.32,3189.32,500],["2012-10-05",3269.05,3348.78,3109.58,3109.58,2100],["2012-10-08",3269.05,3269.05,3269.05,3269.05,100],["2012-10-09",3269.05,3348.78,3189.32,3189.32,3000],["2012-10-10",3269.05,3269.05,3189.32,3189.32,3000],["2012-10-11",3348.78,3348.78,3269.05,3269.05,2100],["2012-10-12",3189.32,3269.05,3189.32,3269.05,9600],["2012-10-15",3348.78,3348.78,3348.78,3348.78,100],["2012-10-16",3348.78,3508.25,3348.78,3348.78,9100],["2012-10-17",3428.52,3508.25,3269.05,3428.52,11600],["2012-10-18",3428.52,3508.25,3428.52,3508.25,24000],["2012-10-19",3587.98,3667.71,3428.52,3508.25,5000],["2012-10-22",3269.05,3428.52,3269.05,3269.05,5600],["2012-10-23",3269.05,3269.05,3189.32,3269.05,23800],["2012-10-24",3269.05,3348.78,3189.32,3189.32,2100],["2012-10-25",3269.05,3269.05,3189.32,3189.32,4500],["2012-10-26",3348.78,3348.78,3269.05,3269.05,5400],["2012-10-29",3189.32,3189.32,3189.32,3189.32,100],["2012-10-30",3189.32,3189.32,3189.32,3189.32,0],["2012-10-31",3348.78,3348.78,3348.78,3348.78,2000],["2012-11-01",3269.05,3269.05,3269.05,3269.05,200],["2012-11-02",3189.32,3189.32,3109.58,3109.58,10200],["2012-11-05",3029.85,3109.58,3029.85,3029.85,400],["2012-11-06",3109.58,3109.58,2950.12,3029.85,10000],["2012-11-07",3029.85,3189.32,3029.85,3029.85,2175],["2012-11-08",3109.58,3109.58,3109.58,3109.58,7700],["2012-11-09",3189.32,3269.05,3109.58,3109.58,8700],["2012-11-12",3189.32,3189.32,3109.58,3109.58,1900],["2012-11-13",3109.58,3109.58,3109.58,3109.58,13300],["2012-11-14",3189.32,3189.32,3109.58,3109.58,700],["2012-11-15",3189.32,3269.05,3109.58,3109.58,2700],["2012-11-16",3189.32,3189.32,3189.32,3189.32,2300],["2012-11-19",3189.32,3269.05,3109.58,3109.58,900],["2012-11-20",3189.32,3269.05,3189.32,3189.32,1300],["2012-11-21",3189.32,3269.05,3109.58,3269.05,1750],["2012-11-22",3269.05,3269.05,3189.32,3189.32,300],["2012-11-23",3269.05,3269.05,3189.32,3269.05,3500],["2012-11-26",3269.05,3269.05,3189.32,3189.32,1500],["2012-11-27",3189.32,3269.05,3189.32,3269.05,2300],["2012-11-28",3189.32,3269.05,3189.32,3269.05,700],["2012-11-29",3189.32,3189.32,3189.32,3189.32,17450],["2012-11-30",3189.32,3269.05,3109.58,3109.58,3100],["2012-12-03",3109.58,3109.58,3109.58,3109.58,300],["2012-12-04",3189.32,3269.05,3189.32,3269.05,1800],["2012-12-05",3269.05,3348.78,3269.05,3348.78,6700],["2012-12-06",3348.78,3348.78,3189.32,3189.32,2600],["2012-12-07",3348.78,3348.78,3269.05,3269.05,700],["2012-12-10",3269.05,3348.78,3269.05,3348.78,1100],["2012-12-11",3269.05,3269.05,3189.32,3189.32,1600],["2012-12-12",3269.05,3269.05,3269.05,3269.05,2200],["2012-12-13",3348.78,3348.78,3348.78,3348.78,8400],["2012-12-14",3348.78,3348.78,3348.78,3348.78,4500],["2012-12-17",3348.78,3348.78,3269.05,3348.78,2000],["2012-12-18",3348.78,3348.78,3348.78,3348.78,6200],["2012-12-19",3348.78,3428.52,3348.78,3428.52,2200],["2012-12-20",3348.78,3348.78,3348.78,3348.78,2000],["2012-12-21",3348.78,3348.78,3348.78,3348.78,3200],["2012-12-24",3348.78,3428.52,3348.78,3428.52,6000],["2012-12-25",3428.52,3508.25,3428.52,3508.25,13400],["2012-12-26",3508.25,3587.98,3508.25,3587.98,4300],["2012-12-27",3667.71,3667.71,3587.98,3587.98,13200],["2012-12-28",3428.52,3587.98,3428.52,3508.25,8600],["2013-01-02",3587.98,3587.98,3508.25,3587.98,15500],["2013-01-03",3587.98,3587.98,3508.25,3587.98,6600],["2013-01-04",3428.52,3587.98,3428.52,3587.98,13500],["2013-01-07",3587.98,3667.71,3587.98,3587.98,41600],["2013-01-08",3587.98,3587.98,3587.98,3587.98,2700],["2013-01-09",3587.98,3587.98,3508.25,3508.25,10600],["2013-01-10",3428.52,3587.98,3428.52,3587.98,1600],["2013-01-11",3587.98,3587.98,3508.25,3587.98,4500],["2013-01-14",3587.98,3587.98,3587.98,3587.98,0],["2013-01-15",3508.25,3747.45,3508.25,3747.45,19400],["2013-01-16",3827.18,4066.38,3827.18,3906.91,31500],["2013-01-17",3986.65,4225.84,3986.65,3986.65,5900],["2013-01-18",4225.84,4225.84,3986.65,4146.11,3500],["2013-01-21",3906.91,3986.65,3906.91,3906.91,6900],["2013-01-22",3827.18,3827.18,3747.45,3827.18,5300],["2013-01-23",3906.91,3986.65,3906.91,3986.65,800],["2013-01-24",3906.91,3986.65,3906.91,3986.65,1000],["2013-01-25",3986.65,4066.38,3986.65,4066.38,1150],["2013-01-28",3986.65,4146.11,3906.91,3986.65,12800],["2013-01-29",3986.65,3986.65,3986.65,3986.65,4400],["2013-01-30",3986.65,3986.65,3906.91,3986.65,1600],["2013-01-31",3906.91,3906.91,3906.91,3906.91,4000],["2013-02-01",3906.91,3906.91,3906.91,3906.91,2300],["2013-02-04",3906.91,3986.65,3906.91,3986.65,200],["2013-02-05",3986.65,3986.65,3986.65,3986.65,300],["2013-02-06",3986.65,4066.38,3986.65,4066.38,3900],["2013-02-07",4066.38,4146.11,3986.65,4146.11,4600],["2013-02-08",4225.84,4225.84,4146.11,4225.84,4000],["2013-02-18",4225.84,4385.31,4146.11,4146.11,14100],["2013-02-19",4305.58,4305.58,4146.11,4305.58,700],["2013-02-20",4305.58,4305.58,4225.84,4305.58,1900],["2013-02-21",4305.58,4704.24,4305.58,4305.58,29500],["2013-02-22",4385.31,4544.78,4225.84,4544.78,1200],["2013-02-25",4385.31,4385.31,4385.31,4385.31,2000],["2013-02-26",4544.78,4544.78,4066.38,4305.58,2400],["2013-02-27",4305.58,4305.58,4066.38,4225.84,2500],["2013-02-28",4225.84,4225.84,4066.38,4225.84,4700],["2013-03-01",4146.11,4225.84,4146.11,4225.84,1200],["2013-03-04",4146.11,4146.11,4066.38,4146.11,4000],["2013-03-05",4066.38,4066.38,3747.45,3986.65,7400],["2013-03-06",3827.18,3827.18,3827.18,3827.18,200],["2013-03-07",4066.38,4066.38,3827.18,4066.38,18500],["2013-03-08",4146.11,4146.11,4146.11,4146.11,100],["2013-03-11",3986.65,4066.38,3986.65,4066.38,5500],["2013-03-12",4066.38,4066.38,4066.38,4066.38,1700],["2013-03-13",4066.38,4066.38,4066.38,4066.38,12000],["2013-03-14",4305.58,4305.58,4066.38,4146.11,1400],["2013-03-15",4066.38,4146.11,3986.65,4146.11,1700],["2013-03-18",3986.65,4066.38,3986.65,4066.38,3400],["2013-03-19",3986.65,4066.38,3906.91,3906.91,1800],["2013-03-20",4066.38,4066.38,3986.65,4066.38,1400],["2013-03-21",4066.38,4066.38,3986.65,4066.38,2700],["2013-03-22",3906.91,4066.38,3747.45,3747.45,900],["2013-03-25",3986.65,4066.38,3906.91,4066.38,3100],["2013-03-26",4066.38,4066.38,3906.91,3906.91,2000],["2013-03-27",3906.91,3906.91,3906.91,3906.91,3500],["2013-03-28",3986.65,3986.65,3587.98,3587.98,4000],["2013-03-29",3906.91,3906.91,3587.98,3827.18,14700],["2013-04-01",3827.18,3906.91,3827.18,3906.91,5200],["2013-04-02",3986.65,3986.65,3667.71,3667.71,14300],["2013-04-03",3906.91,3906.91,3587.98,3906.91,9800],["2013-04-04",3906.91,3906.91,3827.18,3827.18,7700],["2013-04-05",3667.71,3906.91,3667.71,3747.45,600],["2013-04-08",3747.45,3827.18,3747.45,3827.18,7800],["2013-04-09",3906.91,3986.65,3906.91,3986.65,1500],["2013-04-10",3747.45,3747.45,3667.71,3667.71,1600],["2013-04-11",3906.91,3906.91,3906.91,3906.91,100],["2013-04-12",3827.18,3827.18,3747.45,3747.45,11600],["2013-04-15",3827.18,3827.18,3667.71,3827.18,300],["2013-04-16",3986.65,3986.65,3747.45,3747.45,300],["2013-04-17",3747.45,3827.18,3747.45,3747.45,11000],["2013-04-18",3827.18,3827.18,3747.45,3747.45,300],["2013-04-22",3747.45,3747.45,3747.45,3747.45,1000],["2013-04-23",3667.71,3667.71,3667.71,3667.71,100],["2013-04-24",3827.18,3827.18,3667.71,3667.71,1400],["2013-04-25",3827.18,3986.65,3827.18,3986.65,21600],["2013-04-26",3827.18,4146.11,3827.18,3906.91,7300],["2013-05-02",4066.38,4146.11,3827.18,4146.11,9300],["2013-05-03",3986.65,4146.11,3986.65,4146.11,6800],["2013-05-06",4066.38,4305.58,4066.38,4225.84,15500],["2013-05-07",4066.38,4146.11,4066.38,4146.11,2000],["2013-05-08",4146.11,4146.11,4066.38,4066.38,1200],["2013-05-09",4066.38,4066.38,4066.38,4066.38,7000],["2013-05-10",4225.84,4225.84,3906.91,3906.91,450],["2013-05-13",3986.65,4146.11,3986.65,4146.11,9000],["2013-05-14",4066.38,4146.11,3906.91,3986.65,10700],["2013-05-15",4146.11,4225.84,4146.11,4146.11,8700],["2013-05-16",4146.11,4146.11,3906.91,3906.91,22300],["2013-05-17",4066.38,4066.38,3986.65,4066.38,6200],["2013-05-20",4066.38,4066.38,4066.38,4066.38,8100],["2013-05-21",4066.38,4146.11,4066.38,4066.38,17900],["2013-05-22",4066.38,4146.11,4066.38,4066.38,6100],["2013-05-23",3986.65,4225.84,3986.65,4066.38,11200],["2013-05-24",4066.38,4066.38,4066.38,4066.38,2000],["2013-05-27",4225.84,4225.84,4066.38,4066.38,8675],["2013-05-28",4146.11,4225.84,4146.11,4225.84,9200],["2013-05-29",4624.51,4624.51,4146.11,4385.31,2500],["2013-05-30",4704.24,4704.24,4146.11,4146.11,2500],["2013-05-31",4385.31,4544.78,4146.11,4225.84,34750],["2013-06-03",4624.51,4624.51,4385.31,4624.51,26250],["2013-06-04",4783.97,4943.44,4783.97,4943.44,40800],["2013-06-05",4943.44,5342.11,4863.71,5182.64,25700],["2013-06-06",5182.64,5182.64,4863.71,5182.64,10600],["2013-06-07",5023.17,5421.84,4943.44,5421.84,46400],["2013-06-10",5581.3,5581.3,4943.44,5023.17,22800],["2013-06-11",5262.37,5581.3,5262.37,5342.11,13500],["2013-06-12",5421.84,5421.84,5421.84,5421.84,100],["2013-06-13",5102.91,5421.84,4943.44,4943.44,13300],["2013-06-14",5262.37,5342.11,4943.44,4943.44,11100],["2013-06-17",4943.44,5182.64,4783.97,4783.97,5500],["2013-06-18",4783.97,4943.44,4783.97,4863.71,7200],["2013-06-19",5023.17,5023.17,4783.97,4943.44,10100],["2013-06-20",4783.97,4783.97,4783.97,4783.97,1000],["2013-06-21",4943.44,4943.44,4704.24,4704.24,9050],["2013-06-24",4704.24,4704.24,4624.51,4624.51,10900],["2013-06-25",4544.78,4544.78,4385.31,4385.31,22360],["2013-06-26",4544.78,4783.97,4544.78,4783.97,5400],["2013-06-27",4783.97,4863.71,4783.97,4863.71,11600],["2013-06-28",4943.44,4943.44,4783.97,4783.97,800],["2013-07-01",4544.78,4704.24,4385.31,4385.31,11200],["2013-07-02",4704.24,4704.24,4544.78,4624.51,11100],["2013-07-03",4305.58,4624.51,4305.58,4385.31,1600],["2013-07-04",4704.24,4704.24,4465.04,4465.04,5900],["2013-07-05",4465.04,4544.78,4465.04,4544.78,5150],["2013-07-08",4544.78,4544.78,4544.78,4544.78,0],["2013-07-09",4544.78,4544.78,4385.31,4385.31,10800],["2013-07-10",4385.31,4465.04,4385.31,4465.04,10800],["2013-07-11",4305.58,4305.58,4305.58,4305.58,1000],["2013-07-12",4544.78,4544.78,4385.31,4544.78,5200],["2013-07-15",4544.78,4544.78,4544.78,4544.78,0],["2013-07-16",4544.78,4624.51,4544.78,4544.78,2000],["2013-07-17",4544.78,4544.78,4544.78,4544.78,0],["2013-07-18",4544.78,4544.78,4544.78,4544.78,100],["2013-07-19",4544.78,4544.78,4544.78,4544.78,50],["2013-07-22",4544.78,4544.78,4544.78,4544.78,0],["2013-07-23",4385.31,4385.31,4225.84,4305.58,1200],["2013-07-24",4305.58,4544.78,4146.11,4544.78,11400],["2013-07-25",4465.04,4465.04,4385.31,4385.31,1500],["2013-07-26",4385.31,4544.78,4385.31,4544.78,7100],["2013-07-29",4385.31,4544.78,4385.31,4544.78,200],["2013-07-30",4544.78,4544.78,4385.31,4465.04,800],["2013-07-31",4465.04,4465.04,4385.31,4465.04,23100],["2013-08-01",4385.31,4465.04,4385.31,4465.04,3200],["2013-08-02",4544.78,4704.24,4544.78,4624.51,17200],["2013-08-05",4943.44,4943.44,4624.51,4704.24,2300],["2013-08-06",4624.51,4624.51,4624.51,4624.51,2100],["2013-08-07",4624.51,4863.71,4624.51,4863.71,1700],["2013-08-08",4544.78,4544.78,4544.78,4544.78,500],["2013-08-09",4704.24,4704.24,4704.24,4704.24,200],["2013-08-12",4465.04,4624.51,4465.04,4624.51,1200],["2013-08-13",4465.04,4465.04,4465.04,4465.04,3000],["2013-08-14",4385.31,4385.31,4385.31,4385.31,2700],["2013-08-15",4385.31,4385.31,4385.31,4385.31,500],["2013-08-16",4385.31,4385.31,4305.58,4305.58,3000],["2013-08-19",4305.58,4305.58,4305.58,4305.58,0],["2013-08-20",4385.31,4385.31,4305.58,4385.31,3800],["2013-08-21",4385.31,4385.31,4385.31,4385.31,0],["2013-08-22",4385.31,4385.31,4385.31,4385.31,4500],["2013-08-23",4385.31,4385.31,4385.31,4385.31,0],["2013-08-26",4385.31,4385.31,4385.31,4385.31,0],["2013-08-27",4305.58,4305.58,4305.58,4305.58,1400],["2013-08-28",4305.58,4305.58,4305.58,4305.58,0],["2013-08-29",4465.04,4465.04,4465.04,4465.04,100],["2013-08-30",4146.11,4146.11,4146.11,4146.11,500],["2013-09-03",4305.58,4465.04,4305.58,4385.31,1200],["2013-09-04",4066.38,4305.58,4066.38,4146.11,600],["2013-09-05",4305.58,4305.58,4305.58,4305.58,100],["2013-09-06",4305.58,4305.58,4305.58,4305.58,0],["2013-09-09",4146.11,4146.11,4066.38,4066.38,2400],["2013-09-10",4305.58,4305.58,4066.38,4146.11,4900],["2013-09-11",4225.84,4225.84,4066.38,4066.38,1600],["2013-09-12",4385.31,4385.31,4385.31,4385.31,100],["2013-09-13",4385.31,4385.31,4385.31,4385.31,0],["2013-09-16",4624.51,4624.51,4624.51,4624.51,100],["2013-09-17",4225.84,4225.84,4225.84,4225.84,9000],["2013-09-18",4305.58,4305.58,4305.58,4305.58,100],["2013-09-19",4146.11,4146.11,4066.38,4146.11,2600],["2013-09-20",4066.38,4066.38,3986.65,3986.65,4500],["2013-09-23",4066.38,4066.38,3587.98,3986.65,300],["2013-09-24",3986.65,3986.65,3906.91,3986.65,5000],["2013-09-25",3986.65,4146.11,3986.65,4146.11,4200],["2013-09-26",4146.11,4225.84,4146.11,4225.84,2600],["2013-09-27",4225.84,4225.84,4225.84,4225.84,0],["2013-09-30",4225.84,4225.84,4225.84,4225.84,0],["2013-10-01",4146.11,4225.84,3986.65,4225.84,1800],["2013-10-02",4225.84,4225.84,4225.84,4225.84,0],["2013-10-03",4146.11,4146.11,4066.38,4066.38,1600],["2013-10-04",4066.38,4066.38,4066.38,4066.38,0],["2013-10-07",4146.11,4146.11,4066.38,4066.38,500],["2013-10-08",3986.65,4066.38,3986.65,3986.65,1000],["2013-10-09",4146.11,4146.11,4066.38,4066.38,1500],["2013-10-10",4066.38,4066.38,4066.38,4066.38,900],["2013-10-11",3986.65,4385.31,3986.65,4385.31,400],["2013-10-14",4385.31,4385.31,4385.31,4385.31,0],["2013-10-15",4385.31,4385.31,4385.31,4385.31,0],["2013-10-16",4385.31,4385.31,4385.31,4385.31,0],["2013-10-17",4385.31,4385.31,4385.31,4385.31,0],["2013-10-18",4066.38,4066.38,3986.65,3986.65,38600],["2013-10-21",4305.58,4305.58,3986.65,3986.65,300],["2013-10-22",4066.38,4066.38,3986.65,3986.65,500],["2013-10-23",4225.84,4225.84,4225.84,4225.84,200],["2013-10-24",4146.11,4146.11,3986.65,3986.65,1400],["2013-10-25",3986.65,3986.65,3986.65,3986.65,0],["2013-10-28",3986.65,3986.65,3986.65,3986.65,0],["2013-10-29",3986.65,3986.65,3986.65,3986.65,0],["2013-10-30",3986.65,4225.84,3986.65,4225.84,5500],["2013-10-31",4225.84,4225.84,4225.84,4225.84,0],["2013-11-01",4225.84,4225.84,4225.84,4225.84,0],["2013-11-04",4225.84,4544.78,4225.84,4465.04,19200],["2013-11-05",4465.04,4863.71,4465.04,4624.51,84000],["2013-11-06",4305.58,4465.04,4305.58,4465.04,12400],["2013-11-07",4385.31,4783.97,4385.31,4544.78,13900],["2013-11-08",4544.78,4544.78,4385.31,4544.78,15900],["2013-11-11",4465.04,4465.04,4465.04,4465.04,100],["2013-11-12",4465.04,4465.04,4465.04,4465.04,10300],["2013-11-13",4544.78,4624.51,4544.78,4624.51,26575],["2013-11-14",4624.51,4624.51,4624.51,4624.51,0],["2013-11-15",4624.51,4624.51,4624.51,4624.51,0],["2013-11-18",4385.31,4624.51,4385.31,4624.51,5300],["2013-11-19",4465.04,4704.24,4465.04,4624.51,8400],["2013-11-20",4544.78,4704.24,4544.78,4704.24,8800],["2013-11-21",4783.97,4783.97,4704.24,4783.97,14800],["2013-11-22",4783.97,4943.44,4783.97,4943.44,14100],["2013-11-25",4943.44,5023.17,4863.71,4863.71,5600],["2013-11-26",4943.44,4943.44,4704.24,4863.71,28700],["2013-11-27",4863.71,4863.71,4783.97,4783.97,6000],["2013-11-28",4704.24,4783.97,4704.24,4704.24,25450],["2013-11-29",4704.24,4704.24,4624.51,4624.51,10200],["2013-12-02",4624.51,4624.51,4624.51,4624.51,5400],["2013-12-03",4624.51,4783.97,4225.84,4783.97,18300],["2013-12-04",4624.51,4624.51,4624.51,4624.51,400],["2013-12-05",4783.97,4783.97,4783.97,4783.97,1700],["2013-12-06",4783.97,4783.97,4783.97,4783.97,3500],["2013-12-09",4783.97,4783.97,4624.51,4783.97,15300],["2013-12-10",4783.97,4943.44,4783.97,4943.44,30800],["2013-12-11",4863.71,4863.71,4783.97,4783.97,7000],["2013-12-12",4783.97,4783.97,4783.97,4783.97,4000],["2013-12-13",4783.97,4863.71,4783.97,4863.71,3600],["2013-12-16",4943.44,5262.37,4943.44,5262.37,44300],["2013-12-17",5262.37,5262.37,5102.91,5102.91,6200],["2013-12-18",4943.44,5102.91,4783.97,5102.91,5100],["2013-12-19",4863.71,5262.37,4863.71,5262.37,39400],["2013-12-20",5262.37,5501.57,5182.64,5342.11,31750],["2013-12-23",5342.11,5501.57,5262.37,5421.84,12600],["2013-12-24",5421.84,5421.84,5421.84,5421.84,6800],["2013-12-25",5182.64,5421.84,5023.17,5342.11,12800],["2013-12-26",5262.37,5421.84,5262.37,5342.11,6500],["2013-12-27",5342.11,5342.11,5342.11,5342.11,0],["2013-12-30",5102.91,5182.64,4863.71,5182.64,2800],["2013-12-31",5102.91,5102.91,5023.17,5023.17,350],["2014-01-02",5023.17,5262.37,5023.17,5262.37,2200],["2014-01-03",5182.64,5342.11,5102.91,5342.11,17500],["2014-01-06",5342.11,5342.11,5342.11,5342.11,3500],["2014-01-07",5342.11,5342.11,5342.11,5342.11,1000],["2014-01-08",5182.64,5182.64,5182.64,5182.64,400],["2014-01-09",5182.64,5262.37,5102.91,5262.37,32600],["2014-01-10",5342.11,5342.11,5262.37,5342.11,48600],["2014-01-13",5501.57,5501.57,5023.17,5023.17,21300],["2014-01-14",5023.17,5501.57,5023.17,5262.37,13800],["2014-01-15",5262.37,5342.11,5023.17,5342.11,5800],["2014-01-16",5581.3,5581.3,4863.71,5262.37,31200],["2014-01-17",5262.37,5262.37,5262.37,5262.37,15000],["2014-01-20",5262.37,5262.37,5262.37,5262.37,0],["2014-01-21",4783.97,5023.17,4783.97,5023.17,68100],["2014-01-22",4783.97,4783.97,4783.97,4783.97,15700],["2014-01-23",5023.17,5182.64,4863.71,5182.64,103500],["2014-01-24",5262.37,5262.37,5102.91,5102.91,27100],["2014-01-27",5421.84,5421.84,5182.64,5421.84,21100],["2014-02-06",5262.37,5262.37,5262.37,5262.37,18500],["2014-02-07",5262.37,5262.37,5182.64,5182.64,18500],["2014-02-10",5421.84,5421.84,5342.11,5421.84,15200],["2014-02-11",5182.64,5421.84,5182.64,5421.84,12800],["2014-02-12",5262.37,5421.84,5262.37,5421.84,12800],["2014-02-13",5342.11,5421.84,5182.64,5421.84,41700],["2014-02-14",5661.04,5740.77,5262.37,5661.04,15300],["2014-02-17",5581.3,5661.04,5342.11,5661.04,32777],["2014-02-18",5661.04,5661.04,5421.84,5421.84,19500],["2014-02-19",5501.57,5581.3,5421.84,5501.57,79800],["2014-02-20",5501.57,5501.57,5342.11,5501.57,21900],["2014-02-21",5262.37,5501.57,5262.37,5421.84,28300],["2014-02-24",5421.84,5900.24,5182.64,5820.5,20500],["2014-02-25",5820.5,6139.43,5421.84,5661.04,7100],["2014-02-26",5661.04,5661.04,5581.3,5661.04,6300],["2014-02-27",5501.57,5501.57,5421.84,5501.57,10600],["2014-02-28",5581.3,5581.3,5342.11,5501.57,12900],["2014-03-03",5820.5,5820.5,5262.37,5581.3,28000],["2014-03-04",5581.3,5581.3,5581.3,5581.3,0],["2014-03-05",5342.11,5820.5,5342.11,5820.5,6900],["2014-03-06",5820.5,5820.5,5820.5,5820.5,0],["2014-03-07",5581.3,5581.3,5581.3,5581.3,10100],["2014-03-10",5501.57,5979.97,5501.57,5979.97,13000],["2014-03-11",5820.5,6538.1,5820.5,6538.1,159900],["2014-03-12",6777.3,6936.76,6617.83,6777.3,34300],["2014-03-13",6697.56,6777.3,6617.83,6777.3,26300],["2014-03-14",6777.3,6777.3,6538.1,6617.83,20600],["2014-03-17",6697.56,6697.56,6697.56,6697.56,200],["2014-03-18",6458.37,6538.1,6219.17,6219.17,11000],["2014-03-19",6378.63,6777.3,6139.43,6617.83,32175],["2014-03-20",5979.97,6298.9,5979.97,6298.9,2100],["2014-03-21",6538.1,6538.1,6219.17,6378.63,7285],["2014-03-24",6378.63,7016.5,6378.63,6936.76,51515],["2014-03-25",6777.3,6857.03,6538.1,6857.03,53400],["2014-03-26",6857.03,6857.03,6458.37,6458.37,26600],["2014-03-27",6458.37,6697.56,6458.37,6458.37,4600],["2014-03-28",6617.83,6617.83,6378.63,6458.37,17400],["2014-03-31",6458.37,6458.37,6219.17,6219.17,23200],["2014-04-01",6059.7,6219.17,6059.7,6219.17,2400],["2014-04-02",5661.04,5820.5,5661.04,5661.04,21900],["2014-04-03",5661.04,6219.17,5661.04,6059.7,4700],["2014-04-04",6059.7,6059.7,6059.7,6059.7,0],["2014-04-07",6538.1,6538.1,6458.37,6458.37,10400],["2014-04-08",6458.37,6458.37,6458.37,6458.37,0],["2014-04-10",6538.1,6538.1,5900.24,6458.37,400],["2014-04-11",5900.24,6458.37,5900.24,6458.37,500],["2014-04-14",6458.37,6458.37,6458.37,6458.37,0],["2014-04-15",6458.37,6458.37,6458.37,6458.37,0],["2014-04-16",5820.5,6139.43,5820.5,6139.43,5000],["2014-04-17",6139.43,6139.43,6139.43,6139.43,0],["2014-04-18",6139.43,6139.43,6139.43,6139.43,0],["2014-04-21",6139.43,6139.43,6139.43,6139.43,0],["2014-04-22",6059.7,6059.7,5979.97,5979.97,1200],["2014-04-23",5661.04,5900.24,5581.3,5900.24,6900],["2014-04-24",5900.24,5900.24,5900.24,5900.24,0],["2014-04-25",5342.11,5900.24,5342.11,5740.77,32500],["2014-04-28",5740.77,5740.77,5740.77,5740.77,0],["2014-04-29",5740.77,5740.77,5740.77,5740.77,0],["2014-05-05",5740.77,5740.77,5740.77,5740.77,0],["2014-05-06",5661.04,5740.77,5661.04,5740.77,200],["2014-05-07",5740.77,5740.77,5740.77,5740.77,0],["2014-05-08",5182.64,5900.24,5182.64,5900.24,3700],["2014-05-09",5342.11,5900.24,5342.11,5740.77,300],["2014-05-12",5820.5,5820.5,5182.64,5182.64,5000],["2014-05-13",5182.64,5182.64,5182.64,5182.64,0],["2014-05-14",5102.91,5421.84,4704.24,5421.84,5300],["2014-05-15",5501.57,5501.57,5501.57,5501.57,100],["2014-05-16",5581.3,5581.3,5581.3,5581.3,200],["2014-05-19",5023.17,5023.17,5023.17,5023.17,1700],["2014-05-20",4544.78,4624.51,4544.78,4544.78,48600],["2014-05-21",4783.97,4863.71,4465.04,4863.71,7400],["2014-05-22",5102.91,5102.91,4544.78,4863.71,3900],["2014-05-23",4544.78,4704.24,4544.78,4704.24,21800],["2014-05-26",4544.78,4544.78,4544.78,4544.78,7800],["2014-05-27",4544.78,4544.78,4385.31,4544.78,23650],["2014-05-28",4624.51,4704.24,4624.51,4704.24,11100],["2014-05-29",4783.97,4783.97,4544.78,4544.78,18100],["2014-05-30",4544.78,4544.78,4544.78,4544.78,9600],["2014-06-02",4544.78,4544.78,4465.04,4465.04,19500],["2014-06-03",4544.78,4544.78,4465.04,4465.04,48100],["2014-06-04",4465.04,4624.51,4146.11,4624.51,16000],["2014-06-05",4624.51,4624.51,4624.51,4624.51,2075],["2014-06-06",4624.51,5023.17,4624.51,4943.44,52400],["2014-06-09",4943.44,4943.44,4943.44,4943.44,0],["2014-06-10",4863.71,5023.17,4783.97,4783.97,80200],["2014-06-11",4783.97,4943.44,4704.24,4943.44,2200],["2014-06-12",4783.97,4943.44,4783.97,4943.44,5700],["2014-06-13",4783.97,5182.64,4783.97,5182.64,73100],["2014-06-16",5182.64,5182.64,5182.64,5182.64,0],["2014-06-17",5182.64,5262.37,5182.64,5262.37,1200],["2014-06-18",5262.37,5262.37,5262.37,5262.37,100],["2014-06-19",4783.97,4783.97,4783.97,4783.97,6800],["2014-06-20",5182.64,5182.64,5182.64,5182.64,10050],["2014-06-23",5182.64,5182.64,5182.64,5182.64,0],["2014-06-24",5182.64,5182.64,5182.64,5182.64,0],["2014-06-25",4783.97,5102.91,4783.97,5102.91,5600],["2014-06-26",5023.17,5102.91,5023.17,5102.91,1200],["2014-06-27",5102.91,5102.91,5102.91,5102.91,800],["2014-06-30",4783.97,5342.11,4783.97,5342.11,16500],["2014-07-01",5342.11,5342.11,5342.11,5342.11,0],["2014-07-02",5342.11,5342.11,5342.11,5342.11,0],["2014-07-03",4863.71,5262.37,4863.71,5262.37,1650],["2014-07-04",4863.71,4863.71,4863.71,4863.71,6400],["2014-07-07",5102.91,5102.91,4863.71,5023.17,1300],["2014-07-08",4863.71,4863.71,4863.71,4863.71,100],["2014-07-09",4863.71,4863.71,4863.71,4863.71,0],["2014-07-10",4704.24,5023.17,4704.24,5023.17,3200],["2014-07-11",5023.17,5023.17,5023.17,5023.17,0],["2014-07-14",5023.17,5023.17,5023.17,5023.17,70],["2014-07-15",5023.17,5023.17,5023.17,5023.17,0],["2014-07-16",5023.17,5023.17,5023.17,5023.17,0],["2014-07-17",5023.17,5023.17,5023.17,5023.17,0],["2014-07-18",5023.17,5023.17,5023.17,5023.17,0],["2014-07-21",4704.24,4704.24,4704.24,4704.24,300],["2014-07-22",4704.24,4783.97,4624.51,4783.97,2200],["2014-07-23",4943.44,4943.44,4863.71,4863.71,500],["2014-07-24",4465.04,4943.44,4465.04,4943.44,1000],["2014-07-25",4863.71,4863.71,4863.71,4863.71,2200],["2014-07-28",4704.24,4704.24,4624.51,4624.51,7000],["2014-07-29",4704.24,4704.24,4704.24,4704.24,100],["2014-07-30",4544.78,4704.24,4544.78,4704.24,3075],["2014-07-31",4704.24,4704.24,4704.24,4704.24,0],["2014-08-01",4704.24,4704.24,4704.24,4704.24,100],["2014-08-04",4704.24,4704.24,4704.24,4704.24,4000],["2014-08-05",4783.97,4783.97,4783.97,4783.97,10900],["2014-08-06",4783.97,4943.44,4783.97,4943.44,3400],["2014-08-07",5102.91,5102.91,5102.91,5102.91,6300],["2014-08-08",4783.97,5023.17,4704.24,4704.24,3400],["2014-08-11",4863.71,4863.71,4863.71,4863.71,125],["2014-08-12",4863.71,4863.71,4863.71,4863.71,75],["2014-08-13",4783.97,4783.97,4783.97,4783.97,1000],["2014-08-14",4783.97,4783.97,4783.97,4783.97,0],["2014-08-15",4704.24,4783.97,4624.51,4783.97,3300],["2014-08-18",5023.17,5023.17,5023.17,5023.17,100],["2014-08-19",4704.24,4783.97,4704.24,4783.97,14600],["2014-08-20",4943.44,4943.44,4704.24,4943.44,2500],["2014-08-21",4544.78,4943.44,4544.78,4943.44,7500],["2014-08-22",4544.78,4544.78,4544.78,4544.78,2900],["2014-08-25",4943.44,4943.44,4704.24,4943.44,7900],["2014-08-26",4943.44,4943.44,4943.44,4943.44,5000],["2014-08-27",4783.97,5102.91,4783.97,5023.17,45300],["2014-08-28",4704.24,5102.91,4624.51,5102.91,9100],["2014-08-29",4783.97,5023.17,4704.24,5023.17,1700],["2014-09-03",5023.17,5023.17,5023.17,5023.17,0],["2014-09-04",5023.17,5023.17,5023.17,5023.17,75],["2014-09-05",4783.97,4943.44,4704.24,4943.44,3700],["2014-09-08",4943.44,4943.44,4943.44,4943.44,0],["2014-09-09",4943.44,4943.44,4943.44,4943.44,600],["2014-09-10",4863.71,4863.71,4863.71,4863.71,100],["2014-09-11",4863.71,4863.71,4863.71,4863.71,0],["2014-09-12",4783.97,4863.71,4704.24,4863.71,7100],["2014-09-15",4624.51,4783.97,4465.04,4704.24,4800],["2014-09-16",4704.24,4704.24,4544.78,4544.78,1400],["2014-09-17",4624.51,4704.24,4544.78,4704.24,11300],["2014-09-18",4704.24,4704.24,4704.24,4704.24,0],["2014-09-19",4544.78,4704.24,4544.78,4704.24,15900],["2014-09-22",4544.78,4704.24,4544.78,4704.24,5200],["2014-09-23",4704.24,4704.24,4544.78,4544.78,1000],["2014-09-24",4624.51,4624.51,4624.51,4624.51,2000],["2014-09-25",4624.51,4624.51,4624.51,4624.51,0],["2014-09-26",4624.51,4704.24,4624.51,4704.24,9300],["2014-09-29",4544.78,4704.24,4544.78,4704.24,2400],["2014-09-30",4385.31,4624.51,4385.31,4544.78,8100],["2014-10-01",4465.04,4624.51,4305.58,4624.51,6200],["2014-10-02",4624.51,4704.24,4624.51,4704.24,5300],["2014-10-03",4624.51,4624.51,4624.51,4624.51,4800],["2014-10-06",4544.78,4544.78,4465.04,4544.78,22900],["2014-10-07",4465.04,4943.44,4465.04,4943.44,98312],["2014-10-08",4863.71,4863.71,4624.51,4783.97,134100],["2014-10-09",4783.97,5182.64,4783.97,4783.97,142300],["2014-10-10",4783.97,4943.44,4783.97,4863.71,49550],["2014-10-13",4863.71,4863.71,4704.24,4704.24,40412],["2014-10-14",4704.24,4863.71,4704.24,4783.97,26300],["2014-10-15",4704.24,4783.97,4704.24,4783.97,13900],["2014-10-16",4704.24,4783.97,4624.51,4624.51,66400],["2014-10-17",4624.51,4624.51,4544.78,4544.78,39200],["2014-10-20",4624.51,4624.51,4624.51,4624.51,4100],["2014-10-21",4544.78,4624.51,4465.04,4465.04,29900],["2014-10-22",4544.78,4624.51,4465.04,4624.51,21450],["2014-10-23",4544.78,4544.78,4465.04,4544.78,23900],["2014-10-24",4544.78,4544.78,4385.31,4465.04,10900],["2014-10-27",4305.58,4305.58,4225.84,4305.58,53600],["2014-10-28",4385.31,4544.78,4385.31,4385.31,3500],["2014-10-29",4385.31,4624.51,4385.31,4624.51,15200],["2014-10-30",4465.04,4544.78,4465.04,4465.04,8300],["2014-10-31",4544.78,4624.51,4544.78,4624.51,12700],["2014-11-03",4624.51,4624.51,4624.51,4624.51,6200],["2014-11-04",4624.51,4704.24,4624.51,4624.51,14700],["2014-11-05",4624.51,4624.51,4624.51,4624.51,5100],["2014-11-06",4544.78,4624.51,4465.04,4624.51,12700],["2014-11-07",4544.78,4624.51,4544.78,4544.78,15100],["2014-11-10",4544.78,4544.78,4544.78,4544.78,10200],["2014-11-11",4544.78,4544.78,4544.78,4544.78,9600],["2014-11-12",4544.78,4624.51,4544.78,4624.51,25700],["2014-11-13",4624.51,4624.51,4624.51,4624.51,1600],["2014-11-14",4544.78,4624.51,4544.78,4544.78,6300],["2014-11-17",4544.78,4544.78,4544.78,4544.78,6800],["2014-11-18",4465.04,4544.78,4465.04,4544.78,19200],["2014-11-19",4544.78,4544.78,4465.04,4465.04,1700],["2014-11-20",4385.31,4465.04,4385.31,4465.04,16400],["2014-11-21",4544.78,4544.78,4465.04,4544.78,4300],["2014-11-24",4544.78,4544.78,4544.78,4544.78,0],["2014-11-25",4465.04,4544.78,4465.04,4544.78,3400],["2014-11-26",4544.78,4544.78,4544.78,4544.78,0],["2014-11-27",4544.78,4544.78,4544.78,4544.78,0],["2014-11-28",4544.78,4544.78,4146.11,4544.78,1425],["2014-12-01",4544.78,4544.78,4544.78,4544.78,0],["2014-12-02",4624.51,4624.51,4624.51,4624.51,100],["2014-12-03",4624.51,4624.51,4624.51,4624.51,0],["2014-12-04",4624.51,4624.51,4624.51,4624.51,12],["2014-12-05",4465.04,4465.04,4305.58,4385.31,2100],["2014-12-08",4385.31,4385.31,4385.31,4385.31,20000],["2014-12-09",4385.31,4385.31,4385.31,4385.31,0],["2014-12-10",4385.31,4385.31,4385.31,4385.31,10600],["2014-12-11",4385.31,4385.31,4385.31,4385.31,300],["2014-12-12",4624.51,4624.51,4385.31,4385.31,5100],["2014-12-15",4146.11,4146.11,4146.11,4146.11,1100],["2014-12-16",4465.04,4465.04,4465.04,4465.04,160],["2014-12-17",4225.84,4225.84,4146.11,4146.11,2600],["2014-12-18",4146.11,4465.04,4146.11,4465.04,8100],["2014-12-19",4465.04,4465.04,4465.04,4465.04,0],["2014-12-22",4305.58,4305.58,4305.58,4305.58,240],["2014-12-23",4066.38,4305.58,4066.38,4305.58,6700],["2014-12-24",4624.51,4624.51,4146.11,4146.11,350],["2014-12-25",4146.11,4146.11,4146.11,4146.11,150],["2014-12-26",4544.78,4544.78,4146.11,4146.11,4200],["2014-12-29",4146.11,4146.11,4146.11,4146.11,5],["2014-12-30",4146.11,4146.11,4146.11,4146.11,30100],["2014-12-31",4465.04,4465.04,4146.11,4225.84,2349],["2015-01-05",4225.84,4225.84,4225.84,4225.84,12100],["2015-01-06",4305.58,4465.04,4305.58,4385.31,59300],["2015-01-07",4465.04,4783.97,4465.04,4783.97,138100],["2015-01-08",5102.91,5182.64,4783.97,5182.64,69200],["2015-01-09",5421.84,5661.04,5262.37,5581.3,253396],["2015-01-12",5581.3,6059.7,5501.57,5581.3,155725],["2015-01-13",5740.77,5740.77,5262.37,5262.37,61975],["2015-01-14",5262.37,5581.3,5182.64,5581.3,30300],["2015-01-15",5262.37,5421.84,5023.17,5182.64,98800],["2015-01-16",4783.97,4943.44,4704.24,4704.24,62700],["2015-01-19",4783.97,5023.17,4704.24,4783.97,12100],["2015-01-20",4783.97,4783.97,4465.04,4624.51,65800],["2015-01-21",4544.78,4704.24,4544.78,4704.24,11200],["2015-01-22",4704.24,4943.44,4704.24,4704.24,30400],["2015-01-23",4783.97,5102.91,4704.24,5102.91,66700],["2015-01-26",5102.91,5182.64,4783.97,5182.64,9400],["2015-01-27",5102.91,5102.91,4863.71,4943.44,6200],["2015-01-28",4783.97,5102.91,4783.97,5023.17,47000],["2015-01-29",4863.71,4943.44,4783.97,4943.44,11900],["2015-01-30",5023.17,5342.11,4943.44,5182.64,16510],["2015-02-02",4783.97,4783.97,4783.97,4783.97,1000],["2015-02-03",4863.71,5023.17,4783.97,5023.17,1700],["2015-02-04",4783.97,4783.97,4783.97,4783.97,800],["2015-02-05",4783.97,4943.44,4704.24,4943.44,11800],["2015-02-06",4783.97,5182.64,4783.97,5182.64,70000],["2015-02-09",5182.64,5182.64,5182.64,5182.64,0],["2015-02-10",5262.37,5262.37,5262.37,5262.37,10000],["2015-02-11",5262.37,5262.37,5182.64,5182.64,200],["2015-02-12",5182.64,5262.37,5182.64,5182.64,5100],["2015-02-13",4943.44,5182.64,4943.44,5182.64,2200],["2015-02-24",5182.64,5182.64,5182.64,5182.64,0],["2015-02-25",4783.97,5023.17,4704.24,5023.17,11100],["2015-02-26",5023.17,5262.37,5023.17,5023.17,80600],["2015-02-27",5182.64,5421.84,5182.64,5421.84,86800],["2015-03-02",5421.84,5581.3,5421.84,5421.84,62200],["2015-03-03",5182.64,5501.57,5182.64,5501.57,56200],["2015-03-04",5421.84,5581.3,5342.11,5581.3,16100],["2015-03-05",5342.11,5581.3,5342.11,5501.57,1200],["2015-03-06",5501.57,5661.04,5262.37,5581.3,54000],["2015-03-09",5501.57,5581.3,5421.84,5581.3,8700],["2015-03-10",5182.64,5342.11,5182.64,5342.11,42100],["2015-03-11",5102.91,5182.64,5023.17,5102.91,16200],["2015-03-12",4943.44,5342.11,4943.44,5342.11,10200],["2015-03-13",5182.64,5421.84,5023.17,5262.37,10000],["2015-03-16",5262.37,5262.37,4943.44,4943.44,8600],["2015-03-17",4943.44,5102.91,4943.44,5023.17,7700],["2015-03-18",5023.17,5262.37,4943.44,5262.37,7310],["2015-03-19",5023.17,5182.64,5023.17,5023.17,40800],["2015-03-20",4943.44,5102.91,4943.44,5102.91,27400],["2015-03-23",5023.17,5023.17,4943.44,4943.44,3100],["2015-03-24",4943.44,5102.91,4943.44,5102.91,7900],["2015-03-25",4943.44,5023.17,4943.44,5023.17,2800],["2015-03-26",5023.17,5102.91,5023.17,5102.91,5900],["2015-03-27",4943.44,4943.44,4783.97,4783.97,50500],["2015-03-30",5023.17,5023.17,5023.17,5023.17,300],["2015-03-31",4863.71,4943.44,4863.71,4943.44,1100],["2015-04-01",4863.71,4863.71,4704.24,4704.24,17610],["2015-04-02",4704.24,4704.24,4704.24,4704.24,600],["2015-04-03",4783.97,4943.44,4704.24,4943.44,44800],["2015-04-06",5023.17,5023.17,5023.17,5023.17,1100],["2015-04-07",4943.44,5023.17,4943.44,5023.17,700],["2015-04-08",4783.97,4783.97,4783.97,4783.97,425],["2015-04-09",4943.44,5023.17,4943.44,5023.17,25000],["2015-04-10",5023.17,5023.17,5023.17,5023.17,4700],["2015-04-13",5023.17,5023.17,5023.17,5023.17,0],["2015-04-14",5023.17,5023.17,5023.17,5023.17,0],["2015-04-15",4863.71,4863.71,4863.71,4863.71,400],["2015-04-16",4943.44,4943.44,4943.44,4943.44,1000],["2015-04-17",4943.44,4943.44,4783.97,4783.97,3950],["2015-04-20",4783.97,4943.44,4783.97,4943.44,4540],["2015-04-21",5023.17,5023.17,4943.44,4943.44,35100],["2015-04-22",4863.71,5023.17,4544.78,4943.44,242000],["2015-04-23",4465.04,4943.44,4465.04,4943.44,14000],["2015-04-24",4783.97,4943.44,4624.51,4624.51,13900],["2015-04-27",4704.24,4783.97,4704.24,4783.97,5300],["2015-05-04",4624.51,4624.51,4385.31,4385.31,5700],["2015-05-05",4704.24,4783.97,4704.24,4783.97,5600],["2015-05-06",4624.51,4704.24,4465.04,4704.24,5500],["2015-05-07",4704.24,4704.24,4704.24,4704.24,3300],["2015-05-08",4704.24,4704.24,4704.24,4704.24,100],["2015-05-11",4783.97,4783.97,4783.97,4783.97,2100],["2015-05-12",4704.24,4704.24,4624.51,4624.51,310],["2015-05-13",4704.24,4704.24,4704.24,4704.24,500],["2015-05-14",4624.51,4624.51,4624.51,4624.51,1700],["2015-05-15",4544.78,4544.78,4465.04,4465.04,2200],["2015-05-18",4544.78,4544.78,4544.78,4544.78,100],["2015-05-19",4624.51,4624.51,4624.51,4624.51,300],["2015-05-20",4624.51,4783.97,4624.51,4783.97,5200],["2015-05-21",4783.97,4783.97,4783.97,4783.97,0],["2015-05-22",4783.97,4783.97,4783.97,4783.97,0],["2015-05-25",4783.97,4783.97,4783.97,4783.97,0],["2015-05-26",4544.78,4783.97,4544.78,4783.97,1300],["2015-05-27",4704.24,4704.24,4704.24,4704.24,550],["2015-05-28",4704.24,4704.24,4704.24,4704.24,8500],["2015-05-29",4624.51,4624.51,4544.78,4544.78,4600],["2015-06-01",4704.24,4943.44,4704.24,4783.97,72500],["2015-06-02",4943.44,4943.44,4783.97,4783.97,10600],["2015-06-03",4783.97,4863.71,4783.97,4863.71,24000],["2015-06-04",4783.97,4783.97,4783.97,4783.97,1000],["2015-06-05",4783.97,4783.97,4783.97,4783.97,5000],["2015-06-08",4783.97,4783.97,4624.51,4783.97,11525],["2015-06-09",4704.24,4704.24,4704.24,4704.24,3700],["2015-06-10",4544.78,4783.97,4544.78,4783.97,3500],["2015-06-11",4783.97,4783.97,4783.97,4783.97,2600],["2015-06-12",4783.97,4783.97,4624.51,4783.97,11300],["2015-06-15",4783.97,4863.71,4783.97,4863.71,7000],["2015-06-16",4783.97,4783.97,4783.97,4783.97,3100],["2015-06-17",4863.71,4863.71,4783.97,4783.97,200],["2015-06-18",4704.24,4704.24,4624.51,4624.51,3010],["2015-06-19",5023.17,5023.17,4783.97,4863.71,2200],["2015-06-22",4783.97,5102.91,4783.97,5102.91,3600],["2015-06-23",4783.97,4863.71,4783.97,4863.71,3900],["2015-06-24",4863.71,4863.71,4863.71,4863.71,0],["2015-06-25",4783.97,4783.97,4624.51,4624.51,16700],["2015-06-26",4624.51,5023.17,4624.51,4943.44,21800],["2015-06-29",4863.71,4863.71,4783.97,4783.97,30000],["2015-06-30",4783.97,4943.44,4783.97,4783.97,29500],["2015-07-01",4863.71,4863.71,4465.04,4783.97,4300],["2015-07-02",4783.97,4943.44,4783.97,4863.71,3000],["2015-07-03",4943.44,5342.11,4943.44,5342.11,73200],["2015-07-06",4943.44,5581.3,4943.44,5581.3,30200],["2015-07-07",5421.84,5421.84,5421.84,5421.84,2500],["2015-07-08",5023.17,5501.57,5023.17,5342.11,11100],["2015-07-09",5342.11,5342.11,5102.91,5342.11,7400],["2015-07-10",5421.84,5581.3,5262.37,5581.3,173740],["2015-07-13",5581.3,5581.3,5421.84,5581.3,28900],["2015-07-14",5342.11,5581.3,5342.11,5501.57,75305],["2015-07-15",5661.04,5661.04,5342.11,5342.11,62850],["2015-07-16",5157.89,5802.63,5157.89,5802.63,97900],["2015-07-17",5526.32,5526.32,5342.11,5342.11,6500],["2015-07-20",5526.32,5526.32,5250.0,5250.0,2400],["2015-07-21",5250.0,5250.0,5157.89,5157.89,6510],["2015-07-22",5250.0,5250.0,5157.89,5157.89,7700],["2015-07-23",5250.0,5434.21,5250.0,5434.21,2600],["2015-07-24",5157.89,5526.32,5157.89,5526.32,22100],["2015-07-27",5342.11,5526.32,5342.11,5342.11,12100],["2015-07-28",5250.0,5434.21,5250.0,5434.21,10800],["2015-07-29",5250.0,5526.32,5250.0,5250.0,5800],["2015-07-30",5526.32,5526.32,5157.89,5342.11,2200],["2015-07-31",5342.11,5342.11,5342.11,5342.11,100],["2015-08-03",5342.11,5342.11,5342.11,5342.11,0],["2015-08-04",5157.89,5342.11,5065.79,5342.11,8200],["2015-08-05",5342.11,5342.11,5342.11,5342.11,0],["2015-08-06",5250.0,5342.11,5250.0,5342.11,3600],["2015-08-07",5065.79,5434.21,5065.79,5434.21,800],["2015-08-10",5342.11,5342.11,5342.11,5342.11,2800],["2015-08-11",5342.11,5342.11,5342.11,5342.11,400],["2015-08-12",5250.0,5342.11,5065.79,5342.11,6200],["2015-08-13",5342.11,5342.11,5342.11,5342.11,0],["2015-08-14",5157.89,5157.89,5157.89,5157.89,800],["2015-08-17",5065.79,5065.79,4881.58,4881.58,7800],["2015-08-18",4881.58,4881.58,4881.58,4881.58,0],["2015-08-19",5250.0,5250.0,5250.0,5250.0,200],["2015-08-20",5250.0,5250.0,5250.0,5250.0,2800],["2015-08-21",5250.0,5250.0,5250.0,5250.0,0],["2015-08-24",5065.79,5065.79,4881.58,4881.58,5600],["2015-08-25",5065.79,5342.11,5065.79,5065.79,1300],["2015-08-26",5250.0,5250.0,5250.0,5250.0,100],["2015-08-27",5250.0,5250.0,5250.0,5250.0,0],["2015-08-28",4881.58,5157.89,4881.58,5157.89,21100],["2015-08-31",5157.89,5157.89,5157.89,5157.89,0],["2015-09-01",5065.79,5157.89,5065.79,5157.89,2700],["2015-09-03",5157.89,5157.89,5157.89,5157.89,0],["2015-09-04",5157.89,5157.89,5157.89,5157.89,0],["2015-09-07",5157.89,5157.89,5157.89,5157.89,0],["2015-09-08",5157.89,5157.89,5157.89,5157.89,0],["2015-09-09",4973.68,4973.68,4973.68,4973.68,300],["2015-09-10",4973.68,4973.68,4973.68,4973.68,0],["2015-09-11",5157.89,5157.89,5157.89,5157.89,100],["2015-09-14",5157.89,5157.89,5157.89,5157.89,18000],["2015-09-15",5157.89,5157.89,5157.89,5157.89,700],["2015-09-16",4881.58,4881.58,4881.58,4881.58,8000],["2015-09-17",4789.47,5157.89,4789.47,5157.89,2900],["2015-09-18",5157.89,5157.89,5157.89,5157.89,300],["2015-09-21",5157.89,5157.89,5157.89,5157.89,0],["2015-09-22",5157.89,5157.89,5157.89,5157.89,0],["2015-09-23",5157.89,5157.89,5157.89,5157.89,0],["2015-09-24",5157.89,5157.89,5157.89,5157.89,0],["2015-09-25",5157.89,5157.89,5157.89,5157.89,0],["2015-09-28",5065.79,5065.79,5065.79,5065.79,2000],["2015-09-29",4605.26,5065.79,4605.26,5065.79,300],["2015-09-30",4881.58,5065.79,4605.26,5065.79,8900],["2015-10-01",5065.79,5065.79,5065.79,5065.79,300],["2015-10-02",4881.58,5065.79,4697.37,5065.79,600],["2015-10-05",4605.26,5065.79,4605.26,5065.79,1850],["2015-10-06",4973.68,5065.79,4973.68,5065.79,6100],["2015-10-07",5065.79,5157.89,4789.47,4789.47,6600],["2015-10-08",4881.58,5250.0,4881.58,5157.89,21600],["2015-10-09",5250.0,5250.0,4881.58,5157.89,14900],["2015-10-12",5434.21,5434.21,4973.68,4973.68,5300],["2015-10-13",4973.68,5065.79,4881.58,5065.79,7200],["2015-10-14",5065.79,5065.79,5065.79,5065.79,200],["2015-10-15",5065.79,5065.79,5065.79,5065.79,0],["2015-10-16",5065.79,5526.32,5065.79,5526.32,7200],["2015-10-19",5526.32,5526.32,5526.32,5526.32,0],["2015-10-20",5526.32,5526.32,5526.32,5526.32,0],["2015-10-21",5526.32,5526.32,5526.32,5526.32,0],["2015-10-22",6078.95,6078.95,4973.68,5526.32,400],["2015-10-23",4973.68,5065.79,4973.68,5065.79,2200],["2015-10-26",4881.58,4881.58,4881.58,4881.58,10600],["2015-10-27",4881.58,4881.58,4881.58,4881.58,1000],["2015-10-28",5065.79,5065.79,5065.79,5065.79,100],["2015-10-29",4881.58,4881.58,4881.58,4881.58,100],["2015-10-30",5065.79,5342.11,4605.26,4881.58,15900],["2015-11-02",4881.58,5342.11,4881.58,5342.11,1400],["2015-11-03",5526.32,5526.32,4881.58,5526.32,1500],["2015-11-04",5526.32,5526.32,5526.32,5526.32,0],["2015-11-05",4973.68,5526.32,4973.68,5526.32,1024],["2015-11-06",5342.11,5342.11,5342.11,5342.11,1000],["2015-11-09",5342.11,5342.11,5342.11,5342.11,150],["2015-11-10",5526.32,5526.32,5526.32,5526.32,100],["2015-11-11",5342.11,5894.74,5065.79,5710.53,2200],["2015-11-12",5157.89,5157.89,5157.89,5157.89,18000],["2015-11-13",4789.47,5250.0,4789.47,5250.0,3800],["2015-11-16",4881.58,5434.21,4881.58,5434.21,1125],["2015-11-17",4973.68,4973.68,4973.68,4973.68,4100],["2015-11-18",4605.26,5157.89,4605.26,5157.89,4800],["2015-11-19",5157.89,5157.89,5157.89,5157.89,0],["2015-11-20",5065.79,5065.79,4697.37,5065.79,300],["2015-11-23",5065.79,5065.79,5065.79,5065.79,0],["2015-11-24",5065.79,5526.32,5065.79,5526.32,2600],["2015-11-25",4973.68,5250.0,4973.68,5250.0,300],["2015-11-26",5250.0,5250.0,5250.0,5250.0,700],["2015-11-27",4881.58,4881.58,4881.58,4881.58,100],["2015-11-30",4881.58,4881.58,4789.47,4881.58,10000],["2015-12-01",4881.58,4881.58,4881.58,4881.58,0],["2015-12-02",5065.79,5065.79,5065.79,5065.79,100],["2015-12-03",4973.68,4973.68,4973.68,4973.68,1000],["2015-12-04",4973.68,4973.68,4973.68,4973.68,0],["2015-12-07",4605.26,4973.68,4513.16,4973.68,2800],["2015-12-08",4789.47,4881.58,4789.47,4881.58,1100],["2015-12-09",5065.79,5065.79,5065.79,5065.79,100],["2015-12-10",4605.26,4973.68,4605.26,4973.68,5200],["2015-12-11",4605.26,4881.58,4605.26,4881.58,17400],["2015-12-14",4697.37,4697.37,4697.37,4697.37,1200],["2015-12-15",4328.95,4789.47,4328.95,4789.47,900],["2015-12-16",4789.47,4789.47,4789.47,4789.47,5500],["2015-12-17",4789.47,4789.47,4789.47,4789.47,8200],["2015-12-18",4973.68,4973.68,4973.68,4973.68,100],["2015-12-21",4973.68,4973.68,4973.68,4973.68,0],["2015-12-22",4973.68,4973.68,4973.68,4973.68,0],["2015-12-23",4973.68,4973.68,4973.68,4973.68,0],["2015-12-24",4973.68,4973.68,4973.68,4973.68,0],["2015-12-25",4973.68,4973.68,4973.68,4973.68,0],["2015-12-28",4697.37,4697.37,4697.37,4697.37,500],["2015-12-29",5157.89,5157.89,5157.89,5157.89,100],["2015-12-30",5157.89,5157.89,5157.89,5157.89,0],["2015-12-31",5157.89,5157.89,5157.89,5157.89,0],["2016-01-04",5157.89,5157.89,5157.89,5157.89,0],["2016-01-05",4697.37,4789.47,4697.37,4789.47,4000],["2016-01-06",5065.79,5065.79,5065.79,5065.79,100],["2016-01-07",5065.79,5065.79,5065.79,5065.79,0],["2016-01-08",4605.26,4605.26,4605.26,4605.26,500],["2016-01-11",4605.26,4605.26,4605.26,4605.26,0],["2016-01-12",4605.26,4973.68,4605.26,4973.68,400],["2016-01-13",5434.21,5434.21,5434.21,5434.21,100],["2016-01-14",5434.21,5434.21,5434.21,5434.21,0],["2016-01-15",5434.21,5434.21,5434.21,5434.21,0],["2016-01-18",5434.21,5434.21,5434.21,5434.21,0],["2016-01-19",5434.21,5434.21,5434.21,5434.21,0],["2016-01-20",5434.21,5434.21,5434.21,5434.21,0],["2016-01-21",5434.21,5434.21,5434.21,5434.21,0],["2016-01-22",5434.21,5434.21,5434.21,5434.21,20],["2016-01-25",5434.21,5434.21,5434.21,5434.21,0],["2016-01-26",5434.21,5434.21,5434.21,5434.21,0],["2016-01-27",5434.21,5434.21,5434.21,5434.21,0],["2016-01-28",5434.21,5434.21,5434.21,5434.21,0],["2016-01-29",5434.21,5434.21,5434.21,5434.21,0],["2016-02-01",4973.68,4973.68,4973.68,4973.68,11300],["2016-02-02",4513.16,5342.11,4513.16,5342.11,4900],["2016-02-03",4881.58,4881.58,4881.58,4881.58,3000],["2016-02-04",5342.11,5342.11,4789.47,4973.68,5900],["2016-02-05",4697.37,5434.21,4605.26,5342.11,7000],["2016-02-15",4881.58,4881.58,4881.58,4881.58,1600],["2016-02-16",5065.79,5065.79,4605.26,5065.79,600],["2016-02-17",4973.68,4973.68,4973.68,4973.68,700],["2016-02-18",4697.37,5065.79,4697.37,4789.47,1000],["2016-02-19",5065.79,5065.79,4973.68,5065.79,700],["2016-02-22",5526.32,5526.32,4973.68,4973.68,300],["2016-02-23",5065.79,5065.79,4789.47,4789.47,5100],["2016-02-24",4697.37,5065.79,4697.37,4973.68,27800],["2016-02-25",5065.79,5065.79,4973.68,4973.68,1300],["2016-02-26",4973.68,4973.68,4973.68,4973.68,500],["2016-02-29",4973.68,4973.68,4973.68,4973.68,0],["2016-03-01",4973.68,4973.68,4973.68,4973.68,0],["2016-03-02",4973.68,4973.68,4605.26,4881.58,2200],["2016-03-03",4881.58,4881.58,4881.58,4881.58,100],["2016-03-04",4881.58,4881.58,4789.47,4881.58,3300],["2016-03-07",4973.68,4973.68,4973.68,4973.68,1500],["2016-03-08",4973.68,4973.68,4973.68,4973.68,0],["2016-03-09",5342.11,5342.11,4881.58,4973.68,2100],["2016-03-10",5065.79,5065.79,5065.79,5065.79,700],["2016-03-11",4697.37,4697.37,4697.37,4697.37,200],["2016-03-14",4881.58,5065.79,4697.37,4973.68,8600],["2016-03-15",4789.47,4973.68,4789.47,4973.68,600],["2016-03-16",4789.47,4789.47,4789.47,4789.47,100],["2016-03-17",4973.68,4973.68,4697.37,4789.47,36300],["2016-03-18",4789.47,4789.47,4605.26,4605.26,13600],["2016-03-21",4697.37,4789.47,4697.37,4789.47,6400],["2016-03-22",4605.26,4697.37,4605.26,4697.37,26100],["2016-03-23",4605.26,4973.68,4513.16,4789.47,14100],["2016-03-24",4605.26,4605.26,4605.26,4605.26,13000],["2016-03-25",4697.37,4881.58,4421.05,4421.05,500],["2016-03-28",4605.26,4605.26,4144.74,4144.74,300],["2016-03-29",4513.16,4513.16,4513.16,4513.16,17700],["2016-03-30",4697.37,4697.37,4513.16,4697.37,1900],["2016-03-31",4513.16,4513.16,4513.16,4513.16,500],["2016-04-01",4697.37,4881.58,4513.16,4513.16,3800],["2016-04-04",4421.05,4513.16,4421.05,4513.16,9294],["2016-04-05",4605.26,4605.26,4605.26,4605.26,1000],["2016-04-06",4328.95,4328.95,4328.95,4328.95,200],["2016-04-07",4697.37,4697.37,4236.84,4513.16,8000],["2016-04-08",4513.16,4513.16,4513.16,4513.16,600],["2016-04-11",4513.16,4513.16,4328.95,4328.95,800],["2016-04-12",4421.05,4421.05,4236.84,4236.84,4800],["2016-04-13",4605.26,4605.26,4328.95,4328.95,7100],["2016-04-14",4421.05,4605.26,4421.05,4605.26,5300],["2016-04-15",4697.37,4697.37,4513.16,4513.16,5773],["2016-04-19",4144.74,4513.16,4144.74,4421.05,700],["2016-04-20",4328.95,4513.16,4328.95,4513.16,1100],["2016-04-21",4421.05,4513.16,4421.05,4513.16,500],["2016-04-22",4328.95,4328.95,4328.95,4328.95,100],["2016-04-25",4421.05,4421.05,4421.05,4421.05,100],["2016-04-26",4328.95,4421.05,4328.95,4421.05,1700],["2016-04-27",4513.16,4513.16,4513.16,4513.16,100],["2016-04-28",4144.74,4328.95,4144.74,4328.95,1795],["2016-04-29",4328.95,4328.95,4328.95,4328.95,0],["2016-05-04",4328.95,4328.95,4328.95,4328.95,100],["2016-05-05",3960.53,4328.95,3960.53,4328.95,3600],["2016-05-06",4144.74,4328.95,3960.53,4328.95,3900],["2016-05-09",4236.84,4236.84,4144.74,4236.84,4100],["2016-05-10",4236.84,4236.84,4236.84,4236.84,0],["2016-05-11",4144.74,4236.84,4052.63,4236.84,4700],["2016-05-12",3868.42,4144.74,3868.42,4144.74,6900],["2016-05-13",3960.53,4144.74,3960.53,4144.74,1100],["2016-05-16",4052.63,4052.63,3776.32,3868.42,47000],["2016-05-17",4144.74,4144.74,4144.74,4144.74,100],["2016-05-18",4236.84,4236.84,3868.42,4236.84,700],["2016-05-19",3960.53,3960.53,3868.42,3868.42,9500],["2016-05-20",3592.11,4144.74,3500.0,4144.74,3700],["2016-05-23",3868.42,3960.53,3868.42,3868.42,1400],["2016-05-24",3776.32,3776.32,3776.32,3776.32,3000],["2016-05-25",3868.42,3960.53,3868.42,3960.53,300],["2016-05-26",4144.74,4144.74,3776.32,4144.74,1400],["2016-05-27",4052.63,4052.63,3960.53,3960.53,3000],["2016-05-30",3960.53,3960.53,3960.53,3960.53,0],["2016-05-31",4144.74,4328.95,3776.32,3776.32,2320],["2016-06-01",3776.32,3776.32,3776.32,3776.32,3600],["2016-06-02",3776.32,3776.32,3776.32,3776.32,8800],["2016-06-03",4052.63,4144.74,3684.21,3960.53,700],["2016-06-06",3960.53,3960.53,3960.53,3960.53,0],["2016-06-07",3776.32,3960.53,3684.21,3960.53,7900],["2016-06-08",3684.21,4144.74,3592.11,4052.63,16600],["2016-06-09",3868.42,4052.63,3868.42,4052.63,6100],["2016-06-10",3868.42,4421.05,3868.42,4421.05,48600],["2016-06-13",4789.47,4789.47,4144.74,4328.95,4500],["2016-06-14",4144.74,4144.74,4052.63,4144.74,34400],["2016-06-15",4144.74,4236.84,4052.63,4144.74,19900],["2016-06-16",4144.74,4236.84,4052.63,4236.84,13800],["2016-06-17",4052.63,4236.84,4052.63,4236.84,11000],["2016-06-20",4144.74,4605.26,4144.74,4605.26,14600],["2016-06-21",4236.84,4236.84,4236.84,4236.84,1000],["2016-06-22",4236.84,4328.95,4236.84,4328.95,13400],["2016-06-23",4328.95,4328.95,4328.95,4328.95,0],["2016-06-24",4328.95,4328.95,4328.95,4328.95,200],["2016-06-27",4052.63,4513.16,4052.63,4513.16,2200],["2016-06-28",4144.74,4328.95,4144.74,4328.95,18800],["2016-06-29",4421.05,4421.05,4421.05,4421.05,100],["2016-06-30",4144.74,4144.74,4052.63,4052.63,7100],["2016-07-01",4144.74,4144.74,4144.74,4144.74,9000],["2016-07-04",4236.84,4236.84,4236.84,4236.84,100],["2016-07-05",4236.84,4236.84,4236.84,4236.84,0],["2016-07-06",4144.74,4144.74,4052.63,4052.63,3700],["2016-07-07",4052.63,4052.63,4052.63,4052.63,1600],["2016-07-08",4052.63,4052.63,4052.63,4052.63,6000],["2016-07-11",4421.05,4421.05,4421.05,4421.05,100],["2016-07-12",4052.63,4052.63,4052.63,4052.63,13100],["2016-07-13",3960.53,4144.74,3960.53,4144.74,9200],["2016-07-14",4236.84,4236.84,4236.84,4236.84,100],["2016-07-15",4144.74,4144.74,3868.42,4144.74,10900],["2016-07-18",4052.63,4144.74,4052.63,4144.74,3000],["2016-07-19",4052.63,4052.63,3960.53,3960.53,3850],["2016-07-20",4328.95,4328.95,4328.95,4328.95,100],["2016-07-21",4328.95,4328.95,4328.95,4328.95,0],["2016-07-22",4328.95,4328.95,4328.95,4328.95,0],["2016-07-25",4328.95,4328.95,4328.95,4328.95,0],["2016-07-26",4144.74,4144.74,4144.74,4144.74,7826],["2016-07-27",4144.74,4144.74,4144.74,4144.74,0],["2016-07-28",4144.74,4144.74,4144.74,4144.74,0],["2016-07-29",4144.74,4144.74,4144.74,4144.74,0],["2016-08-01",4144.74,4144.74,4144.74,4144.74,0],["2016-08-02",3776.32,3960.53,3776.32,3960.53,19300],["2016-08-03",3868.42,4052.63,3868.42,4052.63,1125],["2016-08-04",3868.42,3960.53,3776.32,3960.53,11600],["2016-08-05",3684.21,3868.42,3684.21,3868.42,11700],["2016-08-08",3500.0,3776.32,3500.0,3776.32,5100],["2016-08-09",4052.63,4052.63,4052.63,4052.63,100],["2016-08-10",3684.21,4052.63,3684.21,4052.63,3100],["2016-08-11",3868.42,3868.42,3684.21,3776.32,10100],["2016-08-12",3776.32,3868.42,3776.32,3868.42,700],["2016-08-15",3868.42,3868.42,3868.42,3868.42,0],["2016-08-16",3868.42,3868.42,3868.42,3868.42,249],["2016-08-17",3684.21,3776.32,3500.0,3684.21,45200],["2016-08-18",3592.11,3684.21,3500.0,3684.21,15400],["2016-08-19",3500.0,3500.0,3500.0,3500.0,400],["2016-08-22",3592.11,3592.11,3592.11,3592.11,200],["2016-08-23",3500.0,3592.11,3500.0,3592.11,9500],["2016-08-24",3500.0,3500.0,3407.89,3500.0,1900],["2016-08-25",3500.0,3500.0,3500.0,3500.0,0],["2016-08-26",3592.11,3592.11,3592.11,3592.11,500],["2016-08-29",3500.0,3500.0,3500.0,3500.0,8100],["2016-08-30",3500.0,3500.0,3500.0,3500.0,0],["2016-08-31",3500.0,3500.0,3315.79,3315.79,1100],["2016-09-01",3407.89,3407.89,3407.89,3407.89,2000],["2016-09-05",3500.0,3500.0,3500.0,3500.0,2500],["2016-09-06",3592.11,3776.32,3592.11,3776.32,4021],["2016-09-07",3776.32,3776.32,3776.32,3776.32,300],["2016-09-08",3776.32,3776.32,3500.0,3684.21,3100],["2016-09-09",3592.11,3776.32,3592.11,3684.21,11400],["2016-09-12",3684.21,3776.32,3500.0,3776.32,8500],["2016-09-13",3868.42,3868.42,3407.89,3684.21,10200],["2016-09-14",3776.32,3776.32,3407.89,3407.89,16100],["2016-09-15",3407.89,3684.21,3315.79,3315.79,10000],["2016-09-16",3315.79,3315.79,3315.79,3315.79,0],["2016-09-19",3500.0,3500.0,3407.89,3407.89,1600],["2016-09-20",3500.0,3500.0,3500.0,3500.0,8900],["2016-09-21",3600.0,3600.0,3600.0,3600.0,3100],["2016-09-22",3400.0,3600.0,3400.0,3600.0,300],["2016-09-23",3600.0,3600.0,3600.0,3600.0,1000],["2016-09-26",3600.0,3600.0,3600.0,3600.0,0],["2016-09-27",3400.0,3700.0,3400.0,3700.0,500],["2016-09-28",3900.0,3900.0,3600.0,3600.0,17500],["2016-09-29",3600.0,3700.0,3600.0,3700.0,6700],["2016-09-30",3700.0,3700.0,3600.0,3700.0,29700],["2016-10-03",3800.0,3900.0,3800.0,3800.0,17300],["2016-10-04",3800.0,3800.0,3600.0,3800.0,31150],["2016-10-05",3700.0,3700.0,3600.0,3600.0,20100],["2016-10-06",3700.0,3700.0,3700.0,3700.0,1300],["2016-10-07",3700.0,3800.0,3700.0,3800.0,2500],["2016-10-10",3700.0,3700.0,3700.0,3700.0,25000],["2016-10-11",3800.0,3800.0,3500.0,3700.0,7800],["2016-10-12",3500.0,3700.0,3500.0,3700.0,6100],["2016-10-13",3500.0,3800.0,3500.0,3800.0,30400],["2016-10-14",3500.0,3800.0,3500.0,3700.0,17500],["2016-10-17",3500.0,3500.0,3500.0,3500.0,300],["2016-10-18",3500.0,3500.0,3500.0,3500.0,1000],["2016-10-19",3600.0,3600.0,3600.0,3600.0,12500],["2016-10-20",3700.0,3700.0,3600.0,3600.0,15400],["2016-10-21",3600.0,3600.0,3600.0,3600.0,5054],["2016-10-24",3600.0,3600.0,3600.0,3600.0,0],["2016-10-25",3600.0,3600.0,3600.0,3600.0,0],["2016-10-26",3600.0,3600.0,3600.0,3600.0,0],["2016-10-27",3600.0,3600.0,3600.0,3600.0,0],["2016-10-28",3400.0,3600.0,3400.0,3600.0,1000],["2016-10-31",3500.0,3500.0,3500.0,3500.0,1500],["2016-11-01",3700.0,3700.0,3700.0,3700.0,400],["2016-11-02",3700.0,3700.0,3700.0,3700.0,0],["2016-11-03",3500.0,3500.0,3500.0,3500.0,4500],["2016-11-04",3400.0,3500.0,3400.0,3500.0,2400],["2016-11-07",3500.0,3500.0,3500.0,3500.0,0],["2016-11-08",3600.0,3600.0,3600.0,3600.0,100],["2016-11-09",3600.0,3600.0,3600.0,3600.0,0],["2016-11-10",3600.0,3600.0,3600.0,3600.0,0],["2016-11-11",3500.0,3500.0,3300.0,3500.0,2700],["2016-11-14",3300.0,3500.0,3300.0,3500.0,6300],["2016-11-15",3400.0,3400.0,3300.0,3300.0,5600],["2016-11-16",3200.0,3300.0,3200.0,3300.0,2263],["2016-11-17",3300.0,3500.0,3200.0,3500.0,701],["2016-11-18",3500.0,3800.0,3300.0,3300.0,3900],["2016-11-21",3300.0,3300.0,3300.0,3300.0,2200],["2016-11-22",3300.0,3300.0,3300.0,3300.0,100],["2016-11-23",3100.0,3300.0,3100.0,3200.0,4201],["2016-11-24",3200.0,3200.0,3200.0,3200.0,0],["2016-11-25",3200.0,3200.0,3200.0,3200.0,1500],["2016-11-28",3200.0,3200.0,3200.0,3200.0,0],["2016-11-29",3200.0,3200.0,3200.0,3200.0,2900],["2016-11-30",3100.0,3200.0,3100.0,3200.0,10900],["2016-12-01",3300.0,3300.0,3300.0,3300.0,100],["2016-12-02",3300.0,3300.0,3300.0,3300.0,1000],["2016-12-05",3400.0,3400.0,3000.0,3300.0,5505],["2016-12-06",3100.0,3300.0,3100.0,3300.0,20200],["2016-12-07",3100.0,3300.0,3100.0,3300.0,4316],["2016-12-08",3300.0,3300.0,3300.0,3300.0,0],["2016-12-09",3200.0,3200.0,3100.0,3100.0,15000],["2016-12-12",3000.0,3000.0,2900.0,2900.0,10000],["2016-12-13",2700.0,2700.0,2700.0,2700.0,100],["2016-12-14",2900.0,2900.0,2900.0,2900.0,5027],["2016-12-15",2900.0,2900.0,2900.0,2900.0,8032],["2016-12-16",3000.0,3100.0,3000.0,3000.0,7203],["2016-12-19",3000.0,3000.0,3000.0,3000.0,11900],["2016-12-20",2900.0,2900.0,2900.0,2900.0,3907],["2016-12-21",2900.0,2900.0,2900.0,2900.0,0],["2016-12-22",2900.0,2900.0,2900.0,2900.0,1200],["2016-12-23",2900.0,2900.0,2900.0,2900.0,0],["2016-12-26",2900.0,2900.0,2900.0,2900.0,0],["2016-12-27",2900.0,2900.0,2900.0,2900.0,0],["2016-12-28",2800.0,3100.0,2800.0,3100.0,12025],["2016-12-29",2800.0,3100.0,2800.0,3100.0,4416],["2016-12-30",2900.0,2900.0,2900.0,2900.0,200],["2017-01-03",2800.0,2800.0,2800.0,2800.0,1400],["2017-01-04",2900.0,3000.0,2900.0,3000.0,250],["2017-01-05",3000.0,3000.0,3000.0,3000.0,0],["2017-01-06",2800.0,3000.0,2800.0,2900.0,10031],["2017-01-09",2800.0,2800.0,2800.0,2800.0,4800],["2017-01-10",2800.0,2800.0,2800.0,2800.0,0],["2017-01-11",2900.0,3000.0,2900.0,3000.0,400],["2017-01-12",3000.0,3000.0,3000.0,3000.0,0],["2017-01-13",3000.0,3000.0,3000.0,3000.0,0],["2017-01-16",3000.0,3000.0,3000.0,3000.0,0],["2017-01-17",3000.0,3000.0,3000.0,3000.0,0],["2017-01-18",2800.0,3000.0,2700.0,3000.0,15100],["2017-01-19",2800.0,2800.0,2800.0,2800.0,3500],["2017-01-20",2600.0,3000.0,2600.0,3000.0,1500],["2017-01-23",2900.0,2900.0,2900.0,2900.0,600],["2017-01-24",3000.0,3100.0,2900.0,2900.0,6600],["2017-01-25",2800.0,3100.0,2800.0,3100.0,2200],["2017-02-02",3100.0,3100.0,3100.0,3100.0,0],["2017-02-03",2800.0,3000.0,2800.0,3000.0,10600],["2017-02-06",2900.0,2900.0,2900.0,2900.0,100],["2017-02-07",2800.0,2900.0,2700.0,2900.0,4364],["2017-02-08",2900.0,2900.0,2900.0,2900.0,0],["2017-02-09",2700.0,2800.0,2700.0,2800.0,3100],["2017-02-10",2900.0,2900.0,2900.0,2900.0,100],["2017-02-13",2900.0,2900.0,2900.0,2900.0,0],["2017-02-14",2900.0,2900.0,2900.0,2900.0,0],["2017-02-15",2900.0,2900.0,2900.0,2900.0,0],["2017-02-16",2900.0,2900.0,2900.0,2900.0,10],["2017-02-17",2900.0,2900.0,2900.0,2900.0,0],["2017-02-20",2900.0,2900.0,2900.0,2900.0,0],["2017-02-21",2900.0,2900.0,2900.0,2900.0,100],["2017-02-22",2900.0,2900.0,2900.0,2900.0,0],["2017-02-23",2700.0,2800.0,2700.0,2800.0,5700],["2017-02-24",2700.0,2700.0,2700.0,2700.0,2400],["2017-02-27",2800.0,2800.0,2800.0,2800.0,700],["2017-02-28",2900.0,2900.0,2900.0,2900.0,120],["2017-03-01",2900.0,2900.0,2900.0,2900.0,0],["2017-03-02",2900.0,2900.0,2900.0,2900.0,0],["2017-03-03",2900.0,2900.0,2900.0,2900.0,100],["2017-03-06",2800.0,2900.0,2800.0,2900.0,1510],["2017-03-07",2900.0,2900.0,2900.0,2900.0,0],["2017-03-08",2900.0,2900.0,2900.0,2900.0,0],["2017-03-09",2900.0,2900.0,2900.0,2900.0,0],["2017-03-10",2900.0,2900.0,2900.0,2900.0,0],["2017-03-13",2700.0,2900.0,2700.0,2900.0,200],["2017-03-14",2900.0,2900.0,2900.0,2900.0,0],["2017-03-15",2800.0,2800.0,2800.0,2800.0,1500],["2017-03-16",2900.0,2900.0,2900.0,2900.0,100],["2017-03-17",2900.0,2900.0,2900.0,2900.0,0],["2017-03-20",2900.0,3100.0,2800.0,2800.0,2900],["2017-03-21",2800.0,2800.0,2800.0,2800.0,60],["2017-03-22",2700.0,2700.0,2700.0,2700.0,900],["2017-03-23",2700.0,2700.0,2700.0,2700.0,367],["2017-03-24",2600.0,2900.0,2600.0,2900.0,1354],["2017-03-27",2800.0,2800.0,2800.0,2800.0,700],["2017-03-28",2900.0,2900.0,2900.0,2900.0,120],["2017-03-29",2800.0,2800.0,2800.0,2800.0,100],["2017-03-30",2800.0,2800.0,2800.0,2800.0,0],["2017-03-31",2900.0,2900.0,2900.0,2900.0,154],["2017-04-03",2900.0,2900.0,2900.0,2900.0,0],["2017-04-04",2900.0,2900.0,2900.0,2900.0,0],["2017-04-05",2900.0,2900.0,2900.0,2900.0,80],["2017-04-07",2700.0,2700.0,2700.0,2700.0,199],["2017-04-10",2600.0,2700.0,2600.0,2700.0,600],["2017-04-11",2700.0,2700.0,2700.0,2700.0,0],["2017-04-12",2700.0,2700.0,2600.0,2600.0,727],["2017-04-13",2500.0,2700.0,2400.0,2700.0,35956],["2017-04-14",2500.0,2700.0,2500.0,2700.0,1200],["2017-04-17",2700.0,2700.0,2700.0,2700.0,40],["2017-04-18",2500.0,2600.0,2500.0,2600.0,3000],["2017-04-19",2600.0,2600.0,2400.0,2400.0,942],["2017-04-20",2400.0,2500.0,2400.0,2500.0,400],["2017-04-21",2500.0,2500.0,2500.0,2500.0,200],["2017-04-24",2500.0,2500.0,2500.0,2500.0,0],["2017-04-25",2500.0,2500.0,2500.0,2500.0,40],["2017-04-26",2500.0,2500.0,2500.0,2500.0,64],["2017-04-27",2300.0,2300.0,2300.0,2300.0,100],["2017-04-28",2500.0,2500.0,2400.0,2400.0,1248],["2017-05-03",2300.0,2300.0,2200.0,2200.0,6400],["2017-05-04",2200.0,2200.0,2200.0,2200.0,0],["2017-05-05",2300.0,2400.0,2300.0,2300.0,3744],["2017-05-08",2300.0,2300.0,2300.0,2300.0,400],["2017-05-09",2300.0,2300.0,2300.0,2300.0,1900],["2017-05-10",2300.0,2300.0,2300.0,2300.0,2100],["2017-05-11",2300.0,2300.0,2300.0,2300.0,0],["2017-05-12",2400.0,2400.0,2400.0,2400.0,1100],["2017-05-15",2500.0,2600.0,2500.0,2600.0,2628],["2017-05-16",2800.0,2800.0,2800.0,2800.0,124],["2017-05-17",2800.0,2800.0,2800.0,2800.0,0],["2017-05-18",2800.0,2800.0,2800.0,2800.0,0],["2017-05-19",2800.0,2800.0,2800.0,2800.0,0],["2017-05-22",2800.0,2800.0,2800.0,2800.0,81],["2017-05-23",2800.0,2800.0,2800.0,2800.0,34],["2017-05-24",2900.0,2900.0,2800.0,2800.0,200],["2017-05-25",2700.0,2700.0,2700.0,2700.0,610],["2017-05-26",2700.0,2700.0,2700.0,2700.0,0],["2017-05-29",2600.0,2700.0,2600.0,2700.0,4200],["2017-05-30",2700.0,2700.0,2700.0,2700.0,0],["2017-05-31",2700.0,2700.0,2700.0,2700.0,0],["2017-06-01",2600.0,2700.0,2600.0,2700.0,723],["2017-06-02",2700.0,2700.0,2700.0,2700.0,60],["2017-06-05",2700.0,2700.0,2700.0,2700.0,500],["2017-06-06",2800.0,2800.0,2600.0,2600.0,10900],["2017-06-07",2500.0,2700.0,2500.0,2500.0,15733],["2017-06-08",2500.0,2500.0,2500.0,2500.0,0],["2017-06-09",2600.0,2600.0,2600.0,2600.0,7500],["2017-06-12",2600.0,2600.0,2600.0,2600.0,0],["2017-06-13",2400.0,2400.0,2400.0,2400.0,7810],["2017-06-14",2400.0,2400.0,2400.0,2400.0,10],["2017-06-15",2400.0,2500.0,2400.0,2500.0,16500],["2017-06-16",2500.0,2500.0,2400.0,2400.0,11900],["2017-06-19",2400.0,2500.0,2300.0,2500.0,35213],["2017-06-20",2300.0,2500.0,2300.0,2500.0,1354],["2017-06-21",2400.0,2400.0,2300.0,2300.0,1336],["2017-06-22",2300.0,2300.0,2200.0,2300.0,5290],["2017-06-23",2300.0,2300.0,2300.0,2300.0,200],["2017-06-26",2400.0,2400.0,2300.0,2300.0,1500],["2017-06-27",2300.0,2300.0,2300.0,2300.0,12534],["2017-06-28",2300.0,2500.0,2300.0,2400.0,60100],["2017-06-29",2500.0,2500.0,2400.0,2400.0,600],["2017-06-30",2400.0,2400.0,2400.0,2400.0,1000],["2017-07-03",2500.0,2600.0,2500.0,2600.0,52558],["2017-07-04",2700.0,2800.0,2700.0,2800.0,3100],["2017-07-05",2900.0,3000.0,2900.0,3000.0,11300],["2017-07-06",2800.0,3100.0,2700.0,3100.0,900],["2017-07-07",2800.0,3200.0,2800.0,3200.0,2600],["2017-07-10",2900.0,2900.0,2900.0,2900.0,5548],["2017-07-11",2900.0,2900.0,2900.0,2900.0,0],["2017-07-12",2900.0,2900.0,2900.0,2900.0,1],["2017-07-13",2900.0,2900.0,2900.0,2900.0,0],["2017-07-14",2700.0,2900.0,2700.0,2700.0,14900],["2017-07-17",2500.0,2500.0,2500.0,2500.0,8716],["2017-07-18",2400.0,2400.0,2400.0,2400.0,160],["2017-07-19",2400.0,2600.0,2400.0,2600.0,443],["2017-07-20",2400.0,2400.0,2400.0,2400.0,500],["2017-07-21",2600.0,2600.0,2600.0,2600.0,50905],["2017-07-24",2400.0,2400.0,2400.0,2400.0,1500],["2017-07-25",2600.0,2600.0,2600.0,2600.0,4100],["2017-07-26",2800.0,2800.0,2800.0,2800.0,332],["2017-07-27",2800.0,2800.0,2600.0,2600.0,1100],["2017-07-28",2400.0,2700.0,2400.0,2700.0,3400],["2017-07-31",2500.0,2500.0,2500.0,2500.0,186],["2017-08-01",2500.0,2500.0,2500.0,2500.0,0],["2017-08-02",2700.0,2700.0,2700.0,2700.0,2004],["2017-08-03",2500.0,2800.0,2500.0,2800.0,600],["2017-08-04",2800.0,2800.0,2800.0,2800.0,17],["2017-08-07",2600.0,2700.0,2600.0,2700.0,2027],["2017-08-08",2600.0,2600.0,2600.0,2600.0,500],["2017-08-09",2600.0,2600.0,2600.0,2600.0,0],["2017-08-10",2400.0,2700.0,2400.0,2700.0,15820],["2017-08-11",2900.0,2900.0,2500.0,2800.0,12800],["2017-08-14",2900.0,2900.0,2600.0,2600.0,1000],["2017-08-15",2600.0,2600.0,2400.0,2600.0,132600],["2017-08-16",2400.0,2400.0,2400.0,2400.0,49200],["2017-08-17",2500.0,2500.0,2200.0,2500.0,25700],["2017-08-18",2500.0,2500.0,2300.0,2400.0,7200],["2017-08-21",2400.0,2400.0,2400.0,2400.0,200],["2017-08-22",2400.0,2400.0,2200.0,2300.0,5000],["2017-08-23",2300.0,2300.0,2300.0,2300.0,29700],["2017-08-24",2300.0,2400.0,2300.0,2400.0,5864],["2017-08-25",2500.0,2500.0,2400.0,2400.0,13300],["2017-08-28",2400.0,2400.0,2400.0,2400.0,0],["2017-08-29",2400.0,2400.0,2400.0,2400.0,64],["2017-08-30",2400.0,2400.0,2400.0,2400.0,0],["2017-08-31",2300.0,2400.0,2300.0,2400.0,11100],["2017-09-01",2400.0,2400.0,2400.0,2400.0,0],["2017-09-05",2400.0,2400.0,2400.0,2400.0,10400],["2017-09-06",2400.0,2400.0,2400.0,2400.0,100],["2017-09-07",2400.0,2400.0,2400.0,2400.0,0],["2017-09-08",2400.0,2400.0,2400.0,2400.0,40],["2017-09-11",2400.0,2500.0,2400.0,2500.0,30564],["2017-09-12",2600.0,2600.0,2500.0,2500.0,11000],["2017-09-13",2600.0,2700.0,2500.0,2700.0,16700],["2017-09-14",2500.0,2500.0,2500.0,2500.0,864],["2017-09-15",2400.0,2500.0,2300.0,2500.0,9427],["2017-09-18",2600.0,2600.0,2600.0,2600.0,4720],["2017-09-19",2500.0,2600.0,2500.0,2600.0,11764],["2017-09-20",2600.0,2600.0,2400.0,2400.0,700],["2017-09-21",2400.0,2500.0,2400.0,2500.0,3600],["2017-09-22",2500.0,2600.0,2500.0,2600.0,4100],["2017-09-25",2600.0,2600.0,2600.0,2600.0,16040],["2017-09-26",2600.0,2600.0,2600.0,2600.0,14900],["2017-09-27",2600.0,2600.0,2600.0,2600.0,11800],["2017-09-28",2500.0,2500.0,2500.0,2500.0,6800],["2017-09-29",2500.0,2500.0,2500.0,2500.0,600],["2017-10-02",2700.0,2700.0,2700.0,2700.0,3300],["2017-10-03",2700.0,2700.0,2700.0,2700.0,0],["2017-10-04",2600.0,2600.0,2600.0,2600.0,11200],["2017-10-05",2600.0,2600.0,2600.0,2600.0,0],["2017-10-06",2600.0,2600.0,2600.0,2600.0,0],["2017-10-09",2400.0,2400.0,2400.0,2400.0,2500],["2017-10-10",2500.0,2500.0,2500.0,2500.0,7500],["2017-10-11",2600.0,2700.0,2600.0,2700.0,8800],["2017-10-12",2600.0,2600.0,2600.0,2600.0,3300],["2017-10-13",2600.0,2600.0,2500.0,2600.0,7800],["2017-10-16",2600.0,2700.0,2600.0,2700.0,2100],["2017-10-17",2600.0,2600.0,2600.0,2600.0,1054],["2017-10-18",2700.0,2700.0,2700.0,2700.0,3840],["2017-10-19",2800.0,2800.0,2800.0,2800.0,100],["2017-10-20",2600.0,2700.0,2600.0,2600.0,10500],["2017-10-23",2600.0,2600.0,2600.0,2600.0,2438],["2017-10-24",2600.0,2600.0,2600.0,2600.0,1081],["2017-10-25",2600.0,2600.0,2600.0,2600.0,3500],["2017-10-26",2600.0,2700.0,2600.0,2700.0,10981],["2017-10-27",2700.0,2700.0,2700.0,2700.0,15581],["2017-10-30",2700.0,2700.0,2500.0,2500.0,14500],["2017-10-31",2600.0,2600.0,2600.0,2600.0,100],["2017-11-01",2600.0,2600.0,2600.0,2600.0,0],["2017-11-02",2600.0,2600.0,2600.0,2600.0,0],["2017-11-03",2700.0,2700.0,2700.0,2700.0,700],["2017-11-06",2600.0,2900.0,2600.0,2800.0,26464],["2017-11-07",3000.0,3000.0,3000.0,3000.0,1155],["2017-11-08",3300.0,3300.0,3000.0,3200.0,7620],["2017-11-09",3400.0,3400.0,3400.0,3400.0,100],["2017-11-10",3700.0,3700.0,3400.0,3400.0,400],["2017-11-13",3400.0,3400.0,3400.0,3400.0,0],["2017-11-14",3400.0,3400.0,3400.0,3400.0,0],["2017-11-15",3400.0,3400.0,3400.0,3400.0,40],["2017-11-16",3100.0,3600.0,3100.0,3100.0,3600],["2017-11-17",2800.0,3300.0,2800.0,2800.0,7608],["2017-11-20",2600.0,3000.0,2600.0,3000.0,1975],["2017-11-21",2800.0,3300.0,2800.0,3200.0,35900],["2017-11-22",3000.0,3000.0,3000.0,3000.0,2000],["2017-11-23",2800.0,3000.0,2800.0,2900.0,2300],["2017-11-24",2900.0,2900.0,2900.0,2900.0,0],["2017-11-27",2900.0,3100.0,2800.0,3000.0,48400],["2017-11-28",3100.0,3100.0,3000.0,3000.0,600],["2017-11-29",3300.0,3300.0,3100.0,3100.0,497],["2017-11-30",3000.0,3000.0,2800.0,3000.0,16000],["2017-12-01",2800.0,2800.0,2800.0,2800.0,5020],["2017-12-04",3000.0,3000.0,2800.0,3000.0,24500],["2017-12-05",3000.0,3000.0,3000.0,3000.0,300],["2017-12-06",2800.0,3000.0,2800.0,3000.0,400],["2017-12-07",2900.0,3300.0,2900.0,3000.0,31647],["2017-12-08",3000.0,3000.0,3000.0,3000.0,10081],["2017-12-11",3000.0,3000.0,3000.0,3000.0,0],["2017-12-12",2900.0,3000.0,2900.0,3000.0,4400],["2017-12-13",3000.0,3000.0,3000.0,3000.0,0],["2017-12-14",2900.0,2900.0,2900.0,2900.0,1700],["2017-12-15",3000.0,3100.0,2900.0,3100.0,46900],["2017-12-18",3100.0,3100.0,3000.0,3000.0,3300],["2017-12-19",3000.0,3300.0,3000.0,3300.0,1100],["2017-12-20",3300.0,3600.0,3300.0,3400.0,3200],["2017-12-21",3200.0,3600.0,3200.0,3600.0,4800],["2017-12-22",3400.0,3600.0,3400.0,3600.0,19800],["2017-12-25",3300.0,3600.0,3300.0,3600.0,9100],["2017-12-26",3300.0,3300.0,3300.0,3300.0,2400],["2017-12-27",3300.0,3300.0,3300.0,3300.0,0],["2017-12-28",3000.0,3300.0,3000.0,3300.0,5411],["2017-12-29",3300.0,3300.0,3300.0,3300.0,4],["2018-01-02",3300.0,3300.0,3300.0,3300.0,0],["2018-01-03",3000.0,3300.0,3000.0,3300.0,3193],["2018-01-04",3200.0,3300.0,3200.0,3300.0,1850],["2018-01-05",3300.0,3300.0,3300.0,3300.0,0],["2018-01-08",3100.0,3200.0,3100.0,3100.0,6000],["2018-01-09",2900.0,3000.0,2800.0,3000.0,29900],["2018-01-10",2800.0,3000.0,2800.0,2900.0,15140],["2018-01-11",3000.0,3000.0,2900.0,2900.0,3100],["2018-01-12",2900.0,2900.0,2800.0,2900.0,6200],["2018-01-15",2900.0,3000.0,2800.0,3000.0,16100],["2018-01-16",3000.0,3000.0,3000.0,3000.0,9200],["2018-01-17",3000.0,3000.0,3000.0,3000.0,1000],["2018-01-18",2900.0,2900.0,2800.0,2800.0,14200],["2018-01-19",2800.0,2800.0,2800.0,2800.0,3100],["2018-01-22",2900.0,2900.0,2900.0,2900.0,172],["2018-01-23",2800.0,3000.0,2800.0,3000.0,1039],["2018-01-24",3100.0,3100.0,3100.0,3100.0,100],["2018-01-25",2800.0,3100.0,2800.0,3100.0,2500],["2018-01-26",3100.0,3100.0,3100.0,3100.0,0],["2018-01-29",2800.0,3000.0,2800.0,3000.0,1024],["2018-01-30",3000.0,3000.0,3000.0,3000.0,0],["2018-01-31",3000.0,3000.0,3000.0,3000.0,0],["2018-02-01",3000.0,3000.0,3000.0,3000.0,1000],["2018-02-02",3000.0,3300.0,3000.0,3000.0,2700],["2018-02-05",3300.0,3300.0,2800.0,2800.0,4400],["2018-02-06",3000.0,3000.0,2600.0,2800.0,22200],["2018-02-07",3000.0,3000.0,3000.0,3000.0,100],["2018-02-08",3300.0,3300.0,3300.0,3300.0,100],["2018-02-09",3300.0,3300.0,3300.0,3300.0,0],["2018-02-12",3000.0,3200.0,3000.0,3200.0,1100],["2018-02-13",3500.0,3500.0,3200.0,3300.0,1700],["2018-02-21",3300.0,3300.0,3300.0,3300.0,0],["2018-02-22",3400.0,3400.0,3400.0,3400.0,300],["2018-02-23",3400.0,3400.0,3400.0,3400.0,0],["2018-02-26",3300.0,3500.0,3300.0,3500.0,6400],["2018-02-27",3700.0,3700.0,3700.0,3700.0,100],["2018-02-28",3600.0,3600.0,3600.0,3600.0,100],["2018-03-01",3900.0,3900.0,3300.0,3500.0,2300],["2018-03-02",3300.0,3300.0,3200.0,3200.0,4000],["2018-03-05",3200.0,3200.0,3200.0,3200.0,0],["2018-03-06",3200.0,3200.0,3200.0,3200.0,0],["2018-03-07",3200.0,3200.0,3200.0,3200.0,0],["2018-03-08",3200.0,3200.0,2900.0,3200.0,1100],["2018-03-09",3100.0,3200.0,2900.0,3200.0,654],["2018-03-12",3200.0,3200.0,3200.0,3200.0,0],["2018-03-13",3200.0,3200.0,3200.0,3200.0,0],["2018-03-14",3000.0,3000.0,3000.0,3000.0,1800],["2018-03-15",3000.0,3000.0,3000.0,3000.0,0],["2018-03-16",3000.0,3200.0,2700.0,3200.0,1336],["2018-03-19",2900.0,3400.0,2900.0,3400.0,700],["2018-03-20",3400.0,3400.0,3400.0,3400.0,0],["2018-03-21",3200.0,3200.0,3200.0,3200.0,100],["2018-03-22",2900.0,2900.0,2900.0,2900.0,500],["2018-03-23",2900.0,2900.0,2900.0,2900.0,0],["2018-03-26",3000.0,3100.0,3000.0,3100.0,200],["2018-03-27",3000.0,3000.0,3000.0,3000.0,2000],["2018-03-28",3000.0,3000.0,3000.0,3000.0,0],["2018-03-29",3000.0,3000.0,3000.0,3000.0,0],["2018-03-30",3000.0,3000.0,3000.0,3000.0,0],["2018-04-02",3000.0,3000.0,3000.0,3000.0,0],["2018-04-03",2900.0,2900.0,2900.0,2900.0,4000],["2018-04-04",2900.0,2900.0,2900.0,2900.0,0],["2018-04-05",2900.0,2900.0,2900.0,2900.0,0],["2018-04-06",2900.0,3100.0,2700.0,3100.0,2300],["2018-04-09",2900.0,2900.0,2900.0,2900.0,100],["2018-04-10",2900.0,2900.0,2900.0,2900.0,100],["2018-04-11",2900.0,2900.0,2900.0,2900.0,2000],["2018-04-12",2900.0,2900.0,2900.0,2900.0,0],["2018-04-13",2900.0,2900.0,2900.0,2900.0,0],["2018-04-16",2900.0,2900.0,2900.0,2900.0,0],["2018-04-17",2800.0,3100.0,2800.0,3100.0,2300],["2018-04-18",2800.0,3200.0,2800.0,3200.0,1200],["2018-04-19",2900.0,3100.0,2900.0,3100.0,6500],["2018-04-20",3100.0,3100.0,3100.0,3100.0,0],["2018-04-23",3100.0,3100.0,3100.0,3100.0,32],["2018-04-24",3100.0,3100.0,3100.0,3100.0,0],["2018-04-26",3100.0,3100.0,3100.0,3100.0,0],["2018-04-27",2800.0,3200.0,2800.0,3200.0,1164],["2018-05-02",3200.0,3200.0,3200.0,3200.0,0],["2018-05-03",2900.0,2900.0,2900.0,2900.0,100],["2018-05-04",2900.0,3100.0,2900.0,3100.0,300],["2018-05-07",3100.0,3100.0,3100.0,3100.0,0],["2018-05-08",3100.0,3100.0,3100.0,3100.0,0],["2018-05-09",3100.0,3100.0,3100.0,3100.0,0],["2018-05-10",3100.0,3100.0,3100.0,3100.0,0],["2018-05-11",3100.0,3100.0,3100.0,3100.0,0],["2018-05-14",3100.0,3100.0,3100.0,3100.0,0],["2018-05-15",3100.0,3100.0,3100.0,3100.0,0],["2018-05-16",3100.0,3100.0,3100.0,3100.0,0],["2018-05-17",3100.0,3100.0,2800.0,2800.0,200],["2018-05-18",2600.0,3000.0,2600.0,2600.0,900],["2018-05-21",2800.0,2800.0,2400.0,2800.0,1800],["2018-05-22",2800.0,2800.0,2800.0,2800.0,0],["2018-05-23",2800.0,2800.0,2800.0,2800.0,0],["2018-05-24",2600.0,2700.0,2600.0,2700.0,3500],["2018-05-25",2700.0,2700.0,2700.0,2700.0,0],["2018-05-28",2500.0,2500.0,2500.0,2500.0,5000],["2018-05-29",2300.0,2500.0,2300.0,2500.0,500],["2018-05-30",2700.0,2700.0,2700.0,2700.0,100],["2018-05-31",2600.0,2600.0,2600.0,2600.0,200],["2018-06-01",2600.0,2600.0,2600.0,2600.0,0],["2018-06-04",2600.0,2600.0,2600.0,2600.0,0],["2018-06-05",2400.0,2500.0,2400.0,2500.0,1500],["2018-06-06",2500.0,2500.0,2500.0,2500.0,0],["2018-06-07",2300.0,2500.0,2300.0,2500.0,2500],["2018-06-08",2500.0,2500.0,2500.0,2500.0,0],["2018-06-11",2500.0,2500.0,2500.0,2500.0,0],["2018-06-12",2500.0,2500.0,2500.0,2500.0,0],["2018-06-13",2500.0,2500.0,2500.0,2500.0,0],["2018-06-14",2500.0,2500.0,2500.0,2500.0,0],["2018-06-15",2300.0,2300.0,2300.0,2300.0,23500],["2018-06-18",2300.0,2500.0,2100.0,2500.0,21800],["2018-06-19",2700.0,2700.0,2500.0,2500.0,200],["2018-06-20",2500.0,2500.0,2500.0,2500.0,0],["2018-06-21",2500.0,2500.0,2500.0,2500.0,0],["2018-06-22",2500.0,2500.0,2500.0,2500.0,0],["2018-06-25",2300.0,2300.0,2300.0,2300.0,1000],["2018-06-26",2300.0,2300.0,2300.0,2300.0,0],["2018-06-27",2400.0,2400.0,2400.0,2400.0,1000],["2018-06-28",2400.0,2400.0,2400.0,2400.0,0],["2018-06-29",2400.0,2400.0,2400.0,2400.0,0],["2018-07-02",2400.0,2400.0,2400.0,2400.0,0],["2018-07-03",2200.0,2400.0,2200.0,2400.0,200],["2018-07-04",2200.0,2300.0,2200.0,2300.0,3100],["2018-07-05",2300.0,2300.0,2300.0,2300.0,0],["2018-07-06",2400.0,2400.0,2400.0,2400.0,100],["2018-07-09",2400.0,2400.0,2400.0,2400.0,0],["2018-07-10",2400.0,2400.0,2400.0,2400.0,0],["2018-07-11",2400.0,2400.0,2400.0,2400.0,0],["2018-07-12",2400.0,2400.0,2400.0,2400.0,0],["2018-07-13",2400.0,2400.0,2400.0,2400.0,0],["2018-07-16",2400.0,2400.0,2400.0,2400.0,0],["2018-07-17",2400.0,2400.0,2400.0,2400.0,0],["2018-07-18",2400.0,2400.0,2400.0,2400.0,0],["2018-07-19",2400.0,2400.0,2400.0,2400.0,0],["2018-07-20",2400.0,2500.0,2400.0,2500.0,200],["2018-07-23",2500.0,2500.0,2500.0,2500.0,0],["2018-07-24",2500.0,2500.0,2500.0,2500.0,0],["2018-07-25",2300.0,2500.0,2300.0,2500.0,2700],["2018-07-26",2700.0,2700.0,2700.0,2700.0,3200],["2018-07-27",2500.0,2500.0,2500.0,2500.0,100],["2018-07-30",2500.0,2500.0,2500.0,2500.0,0],["2018-07-31",2500.0,2500.0,2500.0,2500.0,0],["2018-08-01",2500.0,2500.0,2500.0,2500.0,0],["2018-08-02",2500.0,2500.0,2500.0,2500.0,0],["2018-08-03",2500.0,2500.0,2500.0,2500.0,0],["2018-08-06",2500.0,2500.0,2500.0,2500.0,0],["2018-08-07",2500.0,2500.0,2500.0,2500.0,0],["2018-08-08",2500.0,2500.0,2500.0,2500.0,0],["2018-08-09",2500.0,2500.0,2500.0,2500.0,0],["2018-08-10",2500.0,2500.0,2500.0,2500.0,0],["2018-08-13",2500.0,2500.0,2500.0,2500.0,0],["2018-08-14",2500.0,2500.0,2500.0,2500.0,0],["2018-08-15",2500.0,2500.0,2500.0,2500.0,0],["2018-08-16",2500.0,2500.0,2500.0,2500.0,0],["2018-08-17",2500.0,2500.0,2500.0,2500.0,1100],["2018-08-20",2500.0,2700.0,2500.0,2600.0,1900],["2018-08-21",2600.0,2600.0,2600.0,2600.0,0],["2018-08-22",2600.0,2600.0,2600.0,2600.0,200],["2018-08-23",2600.0,2600.0,2600.0,2600.0,0],["2018-08-24",2600.0,2600.0,2600.0,2600.0,0],["2018-08-27",2600.0,2600.0,2600.0,2600.0,0],["2018-08-28",2600.0,2600.0,2600.0,2600.0,0],["2018-08-29",2600.0,2600.0,2600.0,2600.0,0],["2018-08-30",2600.0,2600.0,2600.0,2600.0,0],["2018-08-31",2600.0,2600.0,2600.0,2600.0,0],["2018-09-04",2400.0,2600.0,2400.0,2600.0,300],["2018-09-05",2600.0,2600.0,2600.0,2600.0,0],["2018-09-06",2600.0,2700.0,2600.0,2700.0,200],["2018-09-07",2500.0,2600.0,2500.0,2600.0,600],["2018-09-10",2600.0,2600.0,2600.0,2600.0,0],["2018-09-11",2600.0,2600.0,2600.0,2600.0,0],["2018-09-12",2600.0,2600.0,2600.0,2600.0,0],["2018-09-13",2600.0,2600.0,2600.0,2600.0,0],["2018-09-14",2400.0,2400.0,2400.0,2400.0,500],["2018-09-17",2500.0,2500.0,2200.0,2400.0,4900],["2018-09-18",2600.0,2600.0,2300.0,2400.0,2200],["2018-09-19",2500.0,2500.0,2500.0,2500.0,100],["2018-09-20",2500.0,2500.0,2500.0,2500.0,0],["2018-09-21",2400.0,2400.0,2400.0,2400.0,100],["2018-09-24",2400.0,2600.0,2400.0,2600.0,12900],["2018-09-25",2500.0,2800.0,2500.0,2700.0,4500],["2018-09-26",2800.0,2900.0,2700.0,2900.0,5600],["2018-09-27",2700.0,3100.0,2700.0,3100.0,5200],["2018-09-28",3400.0,3400.0,3400.0,3400.0,1200],["2018-10-01",3100.0,3500.0,3100.0,3500.0,3400],["2018-10-02",3500.0,3500.0,3500.0,3500.0,0],["2018-10-03",3200.0,3200.0,3200.0,3200.0,100],["2018-10-04",3200.0,3200.0,3200.0,3200.0,0],["2018-10-05",3200.0,3200.0,3200.0,3200.0,0],["2018-10-08",3200.0,3200.0,3200.0,3200.0,0],["2018-10-09",2900.0,3200.0,2900.0,3200.0,1100],["2018-10-10",2900.0,2900.0,2900.0,2900.0,600],["2018-10-11",2700.0,2900.0,2700.0,2900.0,900],["2018-10-12",2800.0,2900.0,2700.0,2900.0,2300],["2018-10-15",2900.0,3100.0,2900.0,3100.0,400],["2018-10-16",3100.0,3100.0,3100.0,3100.0,0],["2018-10-17",2800.0,2800.0,2800.0,2800.0,500],["2018-10-18",2900.0,2900.0,2900.0,2900.0,100],["2018-10-19",2900.0,2900.0,2900.0,2900.0,0],["2018-10-22",2700.0,2700.0,2700.0,2700.0,100],["2018-10-23",2900.0,2900.0,2600.0,2600.0,1800],["2018-10-24",2800.0,2800.0,2500.0,2800.0,4100],["2018-10-25",2800.0,2800.0,2800.0,2800.0,0],["2018-10-26",2800.0,2800.0,2800.0,2800.0,0],["2018-10-29",2800.0,3000.0,2800.0,3000.0,1400],["2018-10-30",2800.0,2900.0,2700.0,2700.0,400],["2018-10-31",2700.0,2700.0,2700.0,2700.0,0],["2018-11-01",2700.0,2700.0,2700.0,2700.0,0],["2018-11-02",2700.0,2700.0,2700.0,2700.0,0],["2018-11-05",2700.0,2900.0,2700.0,2900.0,600],["2018-11-06",2900.0,2900.0,2900.0,2900.0,0],["2018-11-07",2900.0,2900.0,2900.0,2900.0,0],["2018-11-08",2900.0,3000.0,2900.0,3000.0,200],["2018-11-09",2900.0,3100.0,2900.0,3100.0,1000],["2018-11-12",2800.0,3200.0,2800.0,3200.0,1200],["2018-11-13",2900.0,2900.0,2900.0,2900.0,1000],["2018-11-14",3000.0,3000.0,2700.0,2800.0,6200],["2018-11-15",2600.0,2900.0,2600.0,2900.0,2000],["2018-11-16",2900.0,2900.0,2900.0,2900.0,0],["2018-11-19",2900.0,2900.0,2900.0,2900.0,0],["2018-11-20",2900.0,2900.0,2900.0,2900.0,0],["2018-11-21",2900.0,2900.0,2900.0,2900.0,0],["2018-11-22",2700.0,2800.0,2700.0,2800.0,1100],["2018-11-23",2900.0,2900.0,2600.0,2600.0,200],["2018-11-26",2800.0,2800.0,2800.0,2800.0,100],["2018-11-27",2900.0,2900.0,2900.0,2900.0,100],["2018-11-28",2900.0,2900.0,2900.0,2900.0,0],["2018-11-29",2900.0,2900.0,2900.0,2900.0,0],["2018-11-30",2900.0,2900.0,2900.0,2900.0,0],["2018-12-03",2900.0,2900.0,2900.0,2900.0,0],["2018-12-04",2700.0,2900.0,2700.0,2900.0,200],["2018-12-05",2900.0,2900.0,2900.0,2900.0,0],["2018-12-06",2900.0,2900.0,2900.0,2900.0,0],["2018-12-07",2900.0,2900.0,2900.0,2900.0,0],["2018-12-10",2900.0,2900.0,2900.0,2900.0,0],["2018-12-11",2900.0,2900.0,2900.0,2900.0,0],["2018-12-12",2900.0,2900.0,2900.0,2900.0,0],["2018-12-13",2900.0,2900.0,2900.0,2900.0,0],["2018-12-14",2900.0,2900.0,2900.0,2900.0,0],["2018-12-17",2900.0,2900.0,2900.0,2900.0,0],["2018-12-18",2900.0,2900.0,2900.0,2900.0,0],["2018-12-19",2900.0,2900.0,2900.0,2900.0,0],["2018-12-20",2900.0,2900.0,2900.0,2900.0,0],["2018-12-21",2900.0,2900.0,2900.0,2900.0,0],["2018-12-24",2900.0,2900.0,2900.0,2900.0,0],["2018-12-25",2800.0,2800.0,2800.0,2800.0,100],["2018-12-26",2800.0,2800.0,2800.0,2800.0,0],["2018-12-27",2800.0,2800.0,2800.0,2800.0,0],["2018-12-28",2600.0,2600.0,2600.0,2600.0,1000],["2019-01-02",2600.0,2600.0,2600.0,2600.0,0],["2019-01-03",2400.0,2600.0,2400.0,2600.0,3600],["2019-01-04",2400.0,2700.0,2400.0,2700.0,1500],["2019-01-07",2500.0,2700.0,2500.0,2500.0,4000],["2019-01-08",2300.0,2500.0,2300.0,2500.0,2800],["2019-01-09",2500.0,2500.0,2500.0,2500.0,0],["2019-01-10",2500.0,2500.0,2500.0,2500.0,0],["2019-01-11",2300.0,2700.0,2300.0,2700.0,1500],["2019-01-14",2700.0,2700.0,2700.0,2700.0,0],["2019-01-15",2700.0,2700.0,2700.0,2700.0,0],["2019-01-16",2700.0,2700.0,2700.0,2700.0,0],["2019-01-17",2500.0,2500.0,2500.0,2500.0,200],["2019-01-18",2500.0,2500.0,2500.0,2500.0,0],["2019-01-21",2300.0,2500.0,2300.0,2500.0,200],["2019-01-22",2500.0,2500.0,2500.0,2500.0,0],["2019-01-23",2400.0,2400.0,2400.0,2400.0,1600],["2019-01-24",2400.0,2400.0,2400.0,2400.0,0],["2019-01-25",2400.0,2400.0,2400.0,2400.0,0],["2019-01-28",2400.0,2400.0,2400.0,2400.0,1300],["2019-01-29",2400.0,2400.0,2400.0,2400.0,0],["2019-01-30",2400.0,2400.0,2400.0,2400.0,0],["2019-01-31",2600.0,2600.0,2600.0,2600.0,100],["2019-02-01",2600.0,2600.0,2600.0,2600.0,0],["2019-02-11",2600.0,2600.0,2600.0,2600.0,0],["2019-02-12",2600.0,2600.0,2600.0,2600.0,0],["2019-02-13",2600.0,2600.0,2600.0,2600.0,0],["2019-02-14",2400.0,2600.0,2400.0,2600.0,300],["2019-02-15",2600.0,2600.0,2600.0,2600.0,0],["2019-02-18",2600.0,2600.0,2600.0,2600.0,0],["2019-02-19",2600.0,2600.0,2600.0,2600.0,0],["2019-02-20",2600.0,2600.0,2600.0,2600.0,0],["2019-02-21",2600.0,2600.0,2600.0,2600.0,0],["2019-02-22",2600.0,2600.0,2600.0,2600.0,0],["2019-02-25",2600.0,2600.0,2600.0,2600.0,0],["2019-02-26",2400.0,2400.0,2400.0,2400.0,600],["2019-02-27",2400.0,2400.0,2400.0,2400.0,0],["2019-02-28",2400.0,2400.0,2400.0,2400.0,0],["2019-03-01",2200.0,2200.0,2200.0,2200.0,13700],["2019-03-04",2200.0,2200.0,2200.0,2200.0,1000],["2019-03-05",2400.0,2400.0,2400.0,2400.0,100],["2019-03-06",2400.0,2400.0,2400.0,2400.0,0],["2019-03-07",2200.0,2200.0,2200.0,2200.0,1100],["2019-03-08",2400.0,2400.0,2400.0,2400.0,100],["2019-03-11",2400.0,2400.0,2400.0,2400.0,0],["2019-03-12",2400.0,2400.0,2400.0,2400.0,0],["2019-03-13",2400.0,2400.0,2400.0,2400.0,0],["2019-03-14",2400.0,2400.0,2400.0,2400.0,0],["2019-03-15",2400.0,2400.0,2400.0,2400.0,0],["2019-03-18",2400.0,2400.0,2400.0,2400.0,0],["2019-03-19",2400.0,2400.0,2400.0,2400.0,0],["2019-03-20",2400.0,2400.0,2400.0,2400.0,0],["2019-03-21",2400.0,2400.0,2400.0,2400.0,0],["2019-03-22",2400.0,2400.0,2400.0,2400.0,0],["2019-03-25",2400.0,2400.0,2400.0,2400.0,0],["2019-03-26",2400.0,2400.0,2400.0,2400.0,0],["2019-03-27",2200.0,2200.0,2200.0,2200.0,11300],["2019-03-28",2000.0,2000.0,2000.0,2000.0,9300],["2019-03-29",1800.0,2000.0,1800.0,2000.0,13100],["2019-04-01",1800.0,2100.0,1800.0,2100.0,1000],["2019-04-02",2000.0,2000.0,2000.0,2000.0,200],["2019-04-03",2000.0,2000.0,2000.0,2000.0,0],["2019-04-04",1800.0,1900.0,1800.0,1900.0,5100],["2019-04-05",1800.0,2000.0,1800.0,2000.0,2400],["2019-04-08",2000.0,2000.0,2000.0,2000.0,0],["2019-04-09",2000.0,2000.0,2000.0,2000.0,0],["2019-04-10",2000.0,2000.0,2000.0,2000.0,0],["2019-04-11",1800.0,2000.0,1800.0,2000.0,500],["2019-04-12",1800.0,2000.0,1800.0,2000.0,400],["2019-04-16",1800.0,2000.0,1800.0,2000.0,3500],["2019-04-17",1800.0,2000.0,1800.0,2000.0,1054],["2019-04-18",2000.0,2000.0,2000.0,2000.0,0],["2019-04-19",2000.0,2000.0,2000.0,2000.0,0],["2019-04-22",1800.0,1900.0,1800.0,1900.0,2700],["2019-04-23",1900.0,1900.0,1900.0,1900.0,0],["2019-04-24",1900.0,1900.0,1900.0,1900.0,0],["2019-04-25",1900.0,2000.0,1900.0,2000.0,3300],["2019-04-26",2000.0,2000.0,2000.0,2000.0,0],["2019-05-02",1800.0,1900.0,1800.0,1900.0,1100],["2019-05-03",1800.0,1900.0,1800.0,1900.0,1100],["2019-05-06",1900.0,1900.0,1900.0,1900.0,0],["2019-05-07",1900.0,1900.0,1900.0,1900.0,0],["2019-05-08",1900.0,1900.0,1900.0,1900.0,0],["2019-05-09",1900.0,1900.0,1900.0,1900.0,0],["2019-05-10",1900.0,1900.0,1900.0,1900.0,0],["2019-05-13",1900.0,1900.0,1900.0,1900.0,0],["2019-05-14",1900.0,1900.0,1900.0,1900.0,0],["2019-05-15",1900.0,1900.0,1900.0,1900.0,0],["2019-05-16",1900.0,1900.0,1900.0,1900.0,0],["2019-05-17",1800.0,1900.0,1800.0,1900.0,300],["2019-05-20",1900.0,1900.0,1900.0,1900.0,0],["2019-05-21",1900.0,1900.0,1900.0,1900.0,0],["2019-05-22",1800.0,1900.0,1800.0,1900.0,400],["2019-05-23",1900.0,1900.0,1900.0,1900.0,0],["2019-05-24",1900.0,1900.0,1900.0,1900.0,41],["2019-05-27",1900.0,1900.0,1900.0,1900.0,0],["2019-05-28",1800.0,1900.0,1800.0,1900.0,6200],["2019-05-29",1800.0,1900.0,1800.0,1900.0,1100],["2019-05-30",1800.0,1900.0,1800.0,1900.0,1200],["2019-05-31",1900.0,1900.0,1900.0,1900.0,0],["2019-06-03",1900.0,1900.0,1900.0,1900.0,0],["2019-06-04",1900.0,1900.0,1900.0,1900.0,0],["2019-06-05",1800.0,1900.0,1800.0,1900.0,2100],["2019-06-06",1900.0,1900.0,1900.0,1900.0,0],["2019-06-07",1900.0,1900.0,1900.0,1900.0,0],["2019-06-10",1900.0,1900.0,1900.0,1900.0,0],["2019-06-11",1900.0,1900.0,1900.0,1900.0,0],["2019-06-12",1900.0,1900.0,1900.0,1900.0,0],["2019-06-13",1900.0,1900.0,1900.0,1900.0,0],["2019-06-14",1900.0,1900.0,1900.0,1900.0,0],["2019-06-17",1800.0,2000.0,1800.0,2000.0,13400],["2019-06-18",1900.0,1900.0,1900.0,1900.0,3400],["2019-06-19",1900.0,1900.0,1900.0,1900.0,0],["2019-06-20",1800.0,2000.0,1800.0,2000.0,4300],["2019-06-21",1900.0,1900.0,1900.0,1900.0,200],["2019-06-24",1800.0,1800.0,1800.0,1800.0,500],["2019-06-25",1800.0,1900.0,1800.0,1800.0,1900],["2019-06-26",1800.0,1800.0,1800.0,1800.0,200],["2019-06-27",1700.0,1900.0,1700.0,1800.0,300],["2019-06-28",1800.0,1800.0,1800.0,1800.0,1000],["2019-07-01",1700.0,1900.0,1700.0,1900.0,300],["2019-07-02",1800.0,1900.0,1800.0,1800.0,6500],["2019-07-03",1900.0,1900.0,1800.0,1800.0,9500],["2019-07-04",1900.0,1900.0,1800.0,1900.0,2500],["2019-07-05",1800.0,1900.0,1800.0,1900.0,400],["2019-07-08",1900.0,1900.0,1900.0,1900.0,300],["2019-07-09",1900.0,2000.0,1900.0,2000.0,76748],["2019-07-10",2200.0,2200.0,2200.0,2200.0,100200],["2019-07-11",2400.0,2400.0,2400.0,2400.0,107800],["2019-07-12",2600.0,2600.0,2400.0,2500.0,38300],["2019-07-15",2300.0,2300.0,2300.0,2300.0,4000],["2019-07-16",2100.0,2300.0,2100.0,2100.0,43700],["2019-07-17",1900.0,2200.0,1900.0,2100.0,28600],["2019-07-18",2100.0,2200.0,2000.0,2100.0,10200],["2019-07-19",2000.0,2100.0,2000.0,2100.0,9000],["2019-07-22",1900.0,1900.0,1900.0,1900.0,5900],["2019-07-23",1800.0,1800.0,1800.0,1800.0,73800],["2019-07-24",1800.0,1800.0,1700.0,1700.0,22700],["2019-07-25",1800.0,1800.0,1800.0,1800.0,700],["2019-07-26",1900.0,1900.0,1800.0,1900.0,78000],["2019-07-29",2000.0,2000.0,1900.0,2000.0,78200],["2019-07-30",2100.0,2100.0,2000.0,2000.0,15500],["2019-07-31",1900.0,1900.0,1900.0,1900.0,15700],["2019-08-01",1800.0,1900.0,1800.0,1900.0,34000],["2019-08-02",1800.0,1800.0,1800.0,1800.0,46900],["2019-08-05",1700.0,1800.0,1700.0,1800.0,23300],["2019-08-06",1700.0,1800.0,1700.0,1800.0,5100],["2019-08-07",1800.0,1800.0,1700.0,1700.0,3800],["2019-08-08",1700.0,1800.0,1700.0,1700.0,13400],["2019-08-09",1800.0,1800.0,1700.0,1800.0,41500],["2019-08-12",1800.0,1800.0,1700.0,1800.0,4800],["2019-08-13",1700.0,1700.0,1700.0,1700.0,38400],["2019-08-14",1700.0,1800.0,1700.0,1800.0,2400],["2019-08-15",1700.0,1700.0,1700.0,1700.0,1100],["2019-08-16",1700.0,1700.0,1700.0,1700.0,3400],["2019-08-19",1700.0,1700.0,1700.0,1700.0,0],["2019-08-20",1700.0,1700.0,1700.0,1700.0,1400],["2019-08-21",1700.0,1700.0,1700.0,1700.0,0],["2019-08-22",1600.0,1700.0,1600.0,1700.0,12000],["2019-08-23",1600.0,1600.0,1600.0,1600.0,4300],["2019-08-26",1600.0,1700.0,1600.0,1700.0,14200],["2019-08-27",1600.0,1700.0,1600.0,1700.0,36300],["2019-08-28",1600.0,1700.0,1600.0,1700.0,400],["2019-08-29",1600.0,1700.0,1600.0,1700.0,12600],["2019-08-30",1600.0,1700.0,1600.0,1700.0,17600],["2019-09-03",1700.0,1700.0,1700.0,1700.0,50000],["2019-09-04",1700.0,1700.0,1700.0,1700.0,6600],["2019-09-05",1700.0,1800.0,1700.0,1700.0,6300],["2019-09-06",1800.0,1800.0,1800.0,1800.0,46500],["2019-09-09",1800.0,1900.0,1800.0,1900.0,39200],["2019-09-10",2000.0,2000.0,1900.0,2000.0,17500],["2019-09-11",2000.0,2000.0,1900.0,2000.0,13200],["2019-09-12",1900.0,1900.0,1900.0,1900.0,5000],["2019-09-13",1900.0,1900.0,1900.0,1900.0,4700],["2019-09-16",1900.0,1900.0,1800.0,1900.0,6100],["2019-09-17",1900.0,1900.0,1900.0,1900.0,0],["2019-09-18",1900.0,1900.0,1900.0,1900.0,0],["2019-09-19",1900.0,1900.0,1900.0,1900.0,75],["2019-09-20",1900.0,1900.0,1900.0,1900.0,0],["2019-09-23",1800.0,1800.0,1800.0,1800.0,10300],["2019-09-24",1800.0,1900.0,1800.0,1800.0,30100],["2019-09-25",1700.0,1800.0,1700.0,1800.0,37100],["2019-09-26",1800.0,1800.0,1800.0,1800.0,200],["2019-09-27",1800.0,1800.0,1700.0,1800.0,1500],["2019-09-30",1800.0,1800.0,1800.0,1800.0,0],["2019-10-01",1700.0,1800.0,1700.0,1800.0,5300],["2019-10-02",1700.0,1700.0,1700.0,1700.0,5100],["2019-10-03",1800.0,1800.0,1800.0,1800.0,100],["2019-10-04",1800.0,1800.0,1800.0,1800.0,100],["2019-10-07",1800.0,1800.0,1800.0,1800.0,0],["2019-10-08",1700.0,1700.0,1700.0,1700.0,500],["2019-10-09",1600.0,1700.0,1600.0,1700.0,19600],["2019-10-10",1600.0,1600.0,1600.0,1600.0,7000],["2019-10-11",1500.0,1600.0,1500.0,1600.0,1500],["2019-10-14",1600.0,1600.0,1600.0,1600.0,0],["2019-10-15",1500.0,1600.0,1500.0,1600.0,21700],["2019-10-16",1500.0,1600.0,1500.0,1600.0,7395],["2019-10-17",1600.0,1600.0,1600.0,1600.0,0],["2019-10-18",1500.0,1600.0,1500.0,1600.0,200],["2019-10-21",1600.0,1600.0,1600.0,1600.0,300],["2019-10-22",1600.0,1600.0,1600.0,1600.0,0],["2019-10-23",1600.0,1600.0,1600.0,1600.0,0],["2019-10-24",1500.0,1700.0,1500.0,1700.0,15300],["2019-10-25",1700.0,1800.0,1700.0,1800.0,800],["2019-10-28",1800.0,1800.0,1800.0,1800.0,0],["2019-10-29",1700.0,1700.0,1700.0,1700.0,2600],["2019-10-30",1700.0,1700.0,1700.0,1700.0,0],["2019-10-31",1700.0,1700.0,1600.0,1700.0,2700],["2019-11-01",1600.0,1700.0,1600.0,1700.0,20200],["2019-11-04",1700.0,1700.0,1700.0,1700.0,0],["2019-11-05",1600.0,1600.0,1600.0,1600.0,100],["2019-11-06",1600.0,1600.0,1600.0,1600.0,0],["2019-11-07",1600.0,1600.0,1600.0,1600.0,0],["2019-11-08",1600.0,1600.0,1600.0,1600.0,0],["2019-11-11",1500.0,1700.0,1500.0,1700.0,200],["2019-11-12",1700.0,1700.0,1700.0,1700.0,0],["2019-11-13",1700.0,1700.0,1700.0,1700.0,0],["2019-11-14",1700.0,1700.0,1700.0,1700.0,0],["2019-11-15",1600.0,1600.0,1600.0,1600.0,200],["2019-11-18",1500.0,1700.0,1500.0,1700.0,2300],["2019-11-19",1600.0,1600.0,1600.0,1600.0,100],["2019-11-20",1600.0,1600.0,1600.0,1600.0,0],["2019-11-21",1600.0,1600.0,1600.0,1600.0,0],["2019-11-22",1600.0,1600.0,1600.0,1600.0,0],["2019-11-25",1600.0,1600.0,1600.0,1600.0,0],["2019-11-26",1600.0,1600.0,1600.0,1600.0,100],["2019-11-27",1600.0,1600.0,1600.0,1600.0,0],["2019-11-28",1600.0,1700.0,1600.0,1700.0,900],["2019-11-29",1600.0,1600.0,1600.0,1600.0,100],["2019-12-02",1600.0,1600.0,1600.0,1600.0,0],["2019-12-03",1600.0,1600.0,1600.0,1600.0,0],["2019-12-04",1600.0,1600.0,1600.0,1600.0,100],["2019-12-05",1600.0,1600.0,1600.0,1600.0,0],["2019-12-06",1600.0,1600.0,1600.0,1600.0,0],["2019-12-09",1600.0,1600.0,1600.0,1600.0,200],["2019-12-10",1600.0,1600.0,1600.0,1600.0,0],["2019-12-11",1600.0,1600.0,1600.0,1600.0,0],["2019-12-12",1600.0,1600.0,1600.0,1600.0,0],["2019-12-13",1600.0,1700.0,1600.0,1700.0,1600],["2019-12-16",1700.0,1700.0,1700.0,1700.0,0],["2019-12-17",1600.0,1600.0,1600.0,1600.0,6600],["2019-12-18",1600.0,1600.0,1600.0,1600.0,0],["2019-12-19",1600.0,1600.0,1600.0,1600.0,30200],["2019-12-20",1600.0,1600.0,1600.0,1600.0,100],["2019-12-23",1600.0,1600.0,1600.0,1600.0,0],["2019-12-24",1600.0,1600.0,1600.0,1600.0,0],["2019-12-25",1500.0,1600.0,1500.0,1600.0,5200],["2019-12-26",1500.0,1600.0,1500.0,1600.0,5100],["2019-12-27",1600.0,1600.0,1600.0,1600.0,0],["2019-12-30",1500.0,1500.0,1500.0,1500.0,2000],["2019-12-31",1500.0,1600.0,1500.0,1600.0,300],["2020-01-02",1600.0,1600.0,1600.0,1600.0,0],["2020-01-03",1600.0,1600.0,1600.0,1600.0,0],["2020-01-06",1500.0,1500.0,1500.0,1500.0,100],["2020-01-07",1500.0,1500.0,1500.0,1500.0,0],["2020-01-08",1500.0,1500.0,1500.0,1500.0,500],["2020-01-09",1500.0,1500.0,1500.0,1500.0,0],["2020-01-10",1500.0,1500.0,1500.0,1500.0,0],["2020-01-13",1500.0,1500.0,1500.0,1500.0,0],["2020-01-14",1500.0,1500.0,1500.0,1500.0,400],["2020-01-15",1400.0,1400.0,1400.0,1400.0,100],["2020-01-16",1400.0,1400.0,1400.0,1400.0,100],["2020-01-17",1400.0,1500.0,1400.0,1500.0,5200],["2020-01-20",1500.0,1500.0,1500.0,1500.0,0],["2020-01-21",1500.0,1500.0,1500.0,1500.0,0],["2020-01-22",1500.0,1500.0,1500.0,1500.0,0],["2020-01-30",1500.0,1500.0,1500.0,1500.0,0],["2020-01-31",1400.0,1400.0,1400.0,1400.0,100],["2020-02-03",1300.0,1300.0,1300.0,1300.0,6500],["2020-02-04",1200.0,1200.0,1200.0,1200.0,8500],["2020-02-05",1100.0,1100.0,1100.0,1100.0,6400],["2020-02-06",1100.0,1100.0,1100.0,1100.0,0],["2020-02-07",1100.0,1100.0,1100.0,1100.0,0],["2020-02-10",1100.0,1100.0,1100.0,1100.0,0],["2020-02-11",1100.0,1100.0,1100.0,1100.0,0],["2020-02-12",1200.0,1200.0,1200.0,1200.0,500],["2020-02-13",1200.0,1200.0,1200.0,1200.0,0],["2020-02-14",1300.0,1300.0,1300.0,1300.0,100],["2020-02-17",1200.0,1200.0,1200.0,1200.0,100],["2020-02-18",1100.0,1100.0,1100.0,1100.0,100],["2020-02-19",1000.0,1100.0,1000.0,1100.0,13900],["2020-02-20",1100.0,1100.0,1100.0,1100.0,0],["2020-02-21",1000.0,1100.0,1000.0,1100.0,7500],["2020-02-24",1100.0,1100.0,1100.0,1100.0,4000],["2020-02-25",1000.0,1000.0,1000.0,1000.0,100],["2020-02-26",1100.0,1100.0,1100.0,1100.0,1000],["2020-02-27",1000.0,1000.0,1000.0,1000.0,100],["2020-02-28",1000.0,1000.0,1000.0,1000.0,31000],["2020-03-02",1100.0,1100.0,1000.0,1000.0,800],["2020-03-03",1000.0,1000.0,1000.0,1000.0,500],["2020-03-04",1000.0,1000.0,1000.0,1000.0,2000],["2020-03-05",900.0,1000.0,900.0,1000.0,12200],["2020-03-06",1100.0,1100.0,1100.0,1100.0,26100],["2020-03-09",1200.0,1200.0,1200.0,1200.0,68100],["2020-03-10",1300.0,1300.0,1100.0,1300.0,35700],["2020-03-11",1200.0,1400.0,1200.0,1400.0,6600],["2020-03-12",1300.0,1300.0,1300.0,1300.0,2500],["2020-03-13",1200.0,1200.0,1200.0,1200.0,900],["2020-03-16",1100.0,1100.0,1100.0,1100.0,1000],["2020-03-17",1000.0,1000.0,1000.0,1000.0,7500],["2020-03-18",900.0,1000.0,900.0,1000.0,44600],["2020-03-19",900.0,1000.0,900.0,1000.0,34400],["2020-03-20",1000.0,1000.0,1000.0,1000.0,600],["2020-03-23",900.0,1000.0,900.0,1000.0,8300],["2020-03-24",1000.0,1000.0,900.0,1000.0,1500],["2020-03-25",1000.0,1000.0,1000.0,1000.0,0],["2020-03-26",900.0,1000.0,900.0,1000.0,300],["2020-03-27",900.0,900.0,900.0,900.0,400],["2020-03-30",900.0,900.0,900.0,900.0,0],["2020-03-31",900.0,1000.0,800.0,1000.0,55900],["2020-04-01",1000.0,1000.0,1000.0,1000.0,0],["2020-04-03",900.0,1000.0,900.0,1000.0,6100],["2020-04-06",900.0,900.0,900.0,900.0,200],["2020-04-07",800.0,800.0,800.0,800.0,1200],["2020-04-08",900.0,900.0,900.0,900.0,2100],["2020-04-09",900.0,900.0,900.0,900.0,0],["2020-04-10",900.0,900.0,900.0,900.0,0],["2020-04-13",1000.0,1000.0,1000.0,1000.0,100],["2020-04-14",900.0,900.0,900.0,900.0,2000],["2020-04-15",800.0,1000.0,800.0,1000.0,11700],["2020-04-16",1000.0,1000.0,1000.0,1000.0,0],["2020-04-17",1000.0,1000.0,1000.0,1000.0,0],["2020-04-20",900.0,900.0,900.0,900.0,1200],["2020-04-21",800.0,900.0,800.0,900.0,3100],["2020-04-22",800.0,900.0,800.0,900.0,1800],["2020-04-23",1000.0,1000.0,900.0,900.0,600],["2020-04-24",800.0,900.0,800.0,900.0,1600],["2020-04-27",900.0,900.0,900.0,900.0,400],["2020-04-28",900.0,900.0,900.0,900.0,100],["2020-04-29",800.0,900.0,800.0,900.0,4400],["2020-05-04",800.0,800.0,800.0,800.0,24700],["2020-05-05",700.0,900.0,700.0,900.0,16100],["2020-05-06",800.0,800.0,800.0,800.0,636],["2020-05-07",700.0,800.0,700.0,700.0,30800],["2020-05-08",600.0,700.0,600.0,600.0,122400],["2020-05-11",500.0,600.0,500.0,600.0,20100],["2020-05-12",600.0,600.0,500.0,600.0,2920],["2020-05-13",500.0,600.0,500.0,600.0,3300],["2020-05-14",600.0,600.0,600.0,600.0,20400],["2020-05-15",500.0,500.0,500.0,500.0,97400],["2020-05-18",600.0,600.0,600.0,600.0,2700],["2020-05-19",500.0,600.0,500.0,600.0,3300],["2020-05-20",500.0,600.0,500.0,600.0,9100],["2020-05-21",500.0,600.0,500.0,600.0,8200],["2020-05-22",600.0,600.0,500.0,500.0,17100],["2020-05-25",500.0,600.0,500.0,500.0,25800],["2020-06-02",500.0,700.0,500.0,700.0,500],["2020-06-03",600.0,600.0,600.0,600.0,49700],["2020-06-04",700.0,700.0,700.0,700.0,9800],["2020-06-05",700.0,700.0,700.0,700.0,1200],["2020-06-08",700.0,800.0,700.0,800.0,2200],["2020-06-09",700.0,800.0,700.0,800.0,20300],["2020-06-10",800.0,900.0,700.0,800.0,39100],["2020-06-11",800.0,900.0,800.0,900.0,41500],["2020-06-12",900.0,900.0,900.0,900.0,0],["2020-06-15",800.0,1000.0,800.0,1000.0,137800],["2020-06-16",1000.0,1000.0,1000.0,1000.0,70800],["2020-06-17",1100.0,1100.0,1100.0,1100.0,100],["2020-06-18",1000.0,1100.0,1000.0,1000.0,137000],["2020-06-19",1100.0,1100.0,1000.0,1100.0,71600],["2020-06-22",1200.0,1200.0,1100.0,1100.0,3100],["2020-06-23",1000.0,1100.0,1000.0,1100.0,800],["2020-06-24",1000.0,1000.0,1000.0,1000.0,0],["2020-06-25",1100.0,1100.0,1100.0,1100.0,101100],["2020-06-26",1200.0,1200.0,1000.0,1000.0,1300],["2020-06-29",1100.0,1100.0,1000.0,1000.0,58100],["2020-06-30",1100.0,1100.0,900.0,900.0,3200],["2020-07-01",1100.0,1100.0,900.0,900.0,2900],["2020-07-02",1100.0,1100.0,1100.0,1100.0,0],["2020-07-03",1100.0,1100.0,1100.0,1100.0,0],["2020-07-06",1100.0,1100.0,1100.0,1100.0,121900],["2020-07-07",1100.0,1100.0,1100.0,1100.0,0],["2020-07-08",1000.0,1000.0,1000.0,1000.0,100],["2020-07-09",1100.0,1100.0,1100.0,1100.0,40200],["2020-07-10",1100.0,1200.0,1100.0,1200.0,98300],["2020-07-13",1100.0,1200.0,1100.0,1200.0,8000],["2020-07-14",1300.0,1300.0,1300.0,1300.0,271100],["2020-07-15",1400.0,1400.0,1400.0,1400.0,245900],["2020-07-16",1600.0,1600.0,1500.0,1600.0,10300],["2020-07-17",1500.0,1700.0,1500.0,1700.0,55600],["2020-07-20",1700.0,1700.0,1600.0,1600.0,30100],["2020-07-21",1600.0,1600.0,1600.0,1600.0,0],["2020-07-22",1500.0,1500.0,1500.0,1500.0,25000],["2020-07-23",1500.0,1500.0,1500.0,1500.0,12000],["2020-07-24",1500.0,1500.0,1500.0,1500.0,0],["2020-07-27",1500.0,1500.0,1500.0,1500.0,0],["2020-07-28",1300.0,1700.0,1300.0,1700.0,2200],["2020-07-29",1600.0,1600.0,1600.0,1600.0,0],["2020-07-30",1600.0,1600.0,1600.0,1600.0,0],["2020-07-31",1400.0,1400.0,1400.0,1400.0,100],["2020-08-03",1200.0,1200.0,1200.0,1200.0,500],["2020-08-04",1100.0,1200.0,1100.0,1100.0,23300],["2020-08-05",1000.0,1200.0,1000.0,1100.0,6400],["2020-08-06",1100.0,1200.0,1100.0,1200.0,14600],["2020-08-07",1300.0,1300.0,1300.0,1300.0,100],["2020-08-10",1300.0,1300.0,1300.0,1300.0,0],["2020-08-11",1200.0,1400.0,1200.0,1400.0,8000],["2020-08-12",1600.0,1600.0,1600.0,1600.0,5400],["2020-08-13",1600.0,1600.0,1500.0,1500.0,14100],["2020-08-14",1600.0,1600.0,1600.0,1600.0,0],["2020-08-17",1600.0,1600.0,1600.0,1600.0,100],["2020-08-18",1700.0,1700.0,1700.0,1700.0,100],["2020-08-19",1700.0,1900.0,1700.0,1900.0,34300],["2020-08-20",2100.0,2100.0,1900.0,2000.0,14000],["2020-08-21",2300.0,2300.0,2200.0,2300.0,1300],["2020-08-24",2300.0,2600.0,2300.0,2600.0,57000],["2020-08-25",2800.0,2800.0,2500.0,2500.0,18000],["2020-08-26",2800.0,2800.0,2200.0,2200.0,53700],["2020-08-27",2500.0,2500.0,2500.0,2500.0,2600],["2020-08-28",2200.0,2500.0,2200.0,2500.0,11700],["2020-08-31",2200.0,2200.0,2200.0,2200.0,2000],["2020-09-01",2200.0,2200.0,2200.0,2200.0,0],["2020-09-03",2200.0,2200.0,2200.0,2200.0,0],["2020-09-04",2500.0,2500.0,1900.0,1900.0,600],["2020-09-07",2000.0,2000.0,2000.0,2000.0,0],["2020-09-08",2000.0,2000.0,2000.0,2000.0,0],["2020-09-09",2000.0,2000.0,2000.0,2000.0,0],["2020-09-10",2000.0,2000.0,2000.0,2000.0,0],["2020-09-11",2100.0,2300.0,1700.0,2200.0,117900],["2020-09-14",1800.0,1800.0,1800.0,1800.0,0],["2020-09-15",1800.0,1800.0,1800.0,1800.0,0],["2020-09-16",1800.0,1800.0,1800.0,1800.0,0],["2020-09-17",1800.0,1800.0,1800.0,1800.0,0],["2020-09-18",1600.0,1900.0,1600.0,1900.0,2300],["2020-09-21",1900.0,1900.0,1900.0,1900.0,0],["2020-09-22",1900.0,1900.0,1900.0,1900.0,0],["2020-09-23",1900.0,1900.0,1900.0,1900.0,0],["2020-09-24",1900.0,1900.0,1900.0,1900.0,0],["2020-09-25",1800.0,1900.0,1800.0,1900.0,400],["2020-09-28",1800.0,1800.0,1800.0,1800.0,0],["2020-09-29",1800.0,1800.0,1800.0,1800.0,0],["2020-09-30",1800.0,1800.0,1800.0,1800.0,0],["2020-10-01",1800.0,1800.0,1800.0,1800.0,0],["2020-10-02",2000.0,2000.0,2000.0,2000.0,100],["2020-10-05",2000.0,2000.0,2000.0,2000.0,0],["2020-10-06",2000.0,2000.0,2000.0,2000.0,0],["2020-10-07",2000.0,2000.0,2000.0,2000.0,0],["2020-10-08",2000.0,2000.0,2000.0,2000.0,0],["2020-10-09",2000.0,2000.0,2000.0,2000.0,0],["2020-10-12",2000.0,2000.0,2000.0,2000.0,0],["2020-10-13",2000.0,2000.0,2000.0,2000.0,0],["2020-10-14",2000.0,2000.0,2000.0,2000.0,0],["2020-10-15",2000.0,2000.0,2000.0,2000.0,0],["2020-10-16",2100.0,2100.0,2100.0,2100.0,100],["2020-10-19",2100.0,2100.0,2100.0,2100.0,0],["2020-10-20",2100.0,2100.0,2100.0,2100.0,0],["2020-10-21",2100.0,2100.0,2100.0,2100.0,0],["2020-10-22",2100.0,2100.0,2100.0,2100.0,0],["2020-10-23",2000.0,2000.0,1800.0,1900.0,27300],["2020-10-26",1900.0,1900.0,1900.0,1900.0,0],["2020-10-27",1900.0,1900.0,1900.0,1900.0,0],["2020-10-28",1900.0,1900.0,1900.0,1900.0,0],["2020-10-29",1900.0,1900.0,1900.0,1900.0,0],["2020-10-30",1700.0,1700.0,1700.0,1700.0,100],["2020-11-02",1700.0,1700.0,1700.0,1700.0,0],["2020-11-03",1700.0,1700.0,1700.0,1700.0,0],["2020-11-04",1700.0,1700.0,1700.0,1700.0,0],["2020-11-05",1700.0,1700.0,1700.0,1700.0,0],["2020-11-06",1700.0,1700.0,1700.0,1700.0,0],["2020-11-09",1700.0,1700.0,1700.0,1700.0,0],["2020-11-10",1700.0,1700.0,1700.0,1700.0,0],["2020-11-11",1700.0,1700.0,1700.0,1700.0,0],["2020-11-12",1700.0,1700.0,1700.0,1700.0,0],["2020-11-13",1700.0,1900.0,1700.0,1700.0,5100],["2020-11-16",1800.0,1800.0,1800.0,1800.0,0],["2020-11-17",1800.0,1800.0,1800.0,1800.0,0],["2020-11-18",1800.0,1800.0,1800.0,1800.0,0],["2020-11-19",1800.0,1800.0,1800.0,1800.0,0],["2020-11-20",1800.0,1800.0,1600.0,1700.0,26200],["2020-11-23",1700.0,1700.0,1700.0,1700.0,0],["2020-11-24",1700.0,1700.0,1700.0,1700.0,0],["2020-11-25",1700.0,1700.0,1700.0,1700.0,0],["2020-11-26",1700.0,1700.0,1700.0,1700.0,0],["2020-11-27",1700.0,1900.0,1700.0,1900.0,316000],["2020-11-30",1900.0,1900.0,1900.0,1900.0,0],["2020-12-01",1900.0,1900.0,1900.0,1900.0,0],["2020-12-02",1900.0,1900.0,1900.0,1900.0,0],["2020-12-03",1900.0,1900.0,1900.0,1900.0,0],["2020-12-04",2100.0,2100.0,2100.0,2100.0,100],["2020-12-07",2100.0,2100.0,2100.0,2100.0,0],["2020-12-08",2100.0,2100.0,2100.0,2100.0,0],["2020-12-09",2100.0,2100.0,2100.0,2100.0,0],["2020-12-10",2100.0,2100.0,2100.0,2100.0,0],["2020-12-11",2400.0,2400.0,2400.0,2400.0,500],["2020-12-14",2400.0,2400.0,2400.0,2400.0,0],["2020-12-15",2400.0,2400.0,2400.0,2400.0,0],["2020-12-16",2400.0,2400.0,2400.0,2400.0,0],["2020-12-17",2400.0,2400.0,2400.0,2400.0,0],["2020-12-18",2700.0,2700.0,2100.0,2100.0,47700],["2020-12-21",2600.0,2600.0,2600.0,2600.0,0],["2020-12-22",2600.0,2600.0,2600.0,2600.0,0],["2020-12-23",2600.0,2600.0,2600.0,2600.0,0],["2020-12-24",2600.0,2600.0,2600.0,2600.0,0],["2020-12-25",2300.0,2800.0,2300.0,2500.0,384400],["2020-12-28",2300.0,2300.0,2300.0,2300.0,0],["2020-12-29",2300.0,2300.0,2300.0,2300.0,0],["2020-12-30",2300.0,2300.0,2300.0,2300.0,0],["2020-12-31",2300.0,2300.0,2300.0,2300.0,0],["2021-01-04",2300.0,2300.0,2300.0,2300.0,0],["2021-01-05",2300.0,2300.0,2300.0,2300.0,0],["2021-01-06",2300.0,2300.0,2300.0,2300.0,0],["2021-01-07",2300.0,2300.0,2300.0,2300.0,0],["2021-01-08",2000.0,2000.0,2000.0,2000.0,10800],["2021-01-11",2000.0,2000.0,2000.0,2000.0,0],["2021-01-12",2000.0,2000.0,2000.0,2000.0,0],["2021-01-13",2000.0,2000.0,2000.0,2000.0,0],["2021-01-14",2000.0,2000.0,2000.0,2000.0,0],["2021-01-15",1700.0,2000.0,1700.0,1700.0,171600],["2021-01-18",1800.0,1800.0,1800.0,1800.0,0],["2021-01-19",1800.0,1800.0,1800.0,1800.0,0],["2021-01-20",1800.0,1800.0,1800.0,1800.0,0],["2021-01-21",1800.0,1800.0,1800.0,1800.0,0],["2021-01-22",2000.0,2000.0,1600.0,1600.0,63400],["2021-01-25",1600.0,1600.0,1600.0,1600.0,0],["2021-01-26",1600.0,1600.0,1600.0,1600.0,0],["2021-01-27",1600.0,1600.0,1600.0,1600.0,0],["2021-01-28",1600.0,1600.0,1600.0,1600.0,0],["2021-01-29",1400.0,1400.0,1400.0,1400.0,15600],["2021-02-01",1400.0,1400.0,1400.0,1400.0,0],["2021-02-02",1400.0,1400.0,1400.0,1400.0,0],["2021-02-03",1400.0,1400.0,1400.0,1400.0,0],["2021-02-04",1400.0,1400.0,1400.0,1400.0,0],["2021-02-05",1300.0,1600.0,1200.0,1600.0,141200],["2021-02-08",1400.0,1400.0,1400.0,1400.0,0],["2021-02-09",1400.0,1400.0,1400.0,1400.0,0],["2021-02-17",1400.0,1400.0,1400.0,1400.0,0],["2021-02-18",1400.0,1400.0,1400.0,1400.0,0],["2021-02-19",1600.0,1600.0,1400.0,1600.0,10500],["2021-02-22",1500.0,1500.0,1500.0,1500.0,0],["2021-02-23",1500.0,1500.0,1500.0,1500.0,0],["2021-02-24",1500.0,1500.0,1500.0,1500.0,0],["2021-02-25",1500.0,1500.0,1500.0,1500.0,0],["2021-02-26",1700.0,1700.0,1300.0,1300.0,16500],["2021-03-01",1700.0,1700.0,1700.0,1700.0,0],["2021-03-02",1700.0,1700.0,1700.0,1700.0,0],["2021-03-03",1700.0,1700.0,1700.0,1700.0,0],["2021-03-04",1700.0,1700.0,1700.0,1700.0,0],["2021-03-05",1500.0,1700.0,1500.0,1600.0,247400],["2021-03-08",1500.0,1500.0,1500.0,1500.0,0],["2021-03-09",1500.0,1500.0,1500.0,1500.0,0],["2021-03-10",1500.0,1500.0,1500.0,1500.0,0],["2021-03-11",1500.0,1500.0,1500.0,1500.0,0],["2021-03-12",1700.0,1700.0,1600.0,1600.0,4600],["2021-03-15",1600.0,1600.0,1600.0,1600.0,0],["2021-03-16",1600.0,1600.0,1600.0,1600.0,0],["2021-03-17",1600.0,1600.0,1600.0,1600.0,0],["2021-03-18",1600.0,1600.0,1600.0,1600.0,0],["2021-03-19",1700.0,1700.0,1400.0,1500.0,8700],["2021-03-22",1400.0,1400.0,1400.0,1400.0,0],["2021-03-23",1400.0,1400.0,1400.0,1400.0,0],["2021-03-24",1400.0,1400.0,1400.0,1400.0,0],["2021-03-25",1400.0,1400.0,1400.0,1400.0,0],["2021-03-26",1600.0,1600.0,1300.0,1500.0,6300],["2021-03-29",1400.0,1400.0,1400.0,1400.0,0],["2021-03-30",1400.0,1400.0,1400.0,1400.0,0],["2021-03-31",1400.0,1400.0,1400.0,1400.0,0],["2021-04-01",1400.0,1400.0,1400.0,1400.0,0],["2021-04-02",1600.0,1600.0,1600.0,1600.0,84700],["2021-04-05",1600.0,1600.0,1600.0,1600.0,0],["2021-04-06",1600.0,1600.0,1600.0,1600.0,0],["2021-04-07",1600.0,1600.0,1600.0,1600.0,0],["2021-04-08",1600.0,1600.0,1600.0,1600.0,0],["2021-04-09",1800.0,1800.0,1800.0,1800.0,21600],["2021-04-12",1800.0,1800.0,1800.0,1800.0,0],["2021-04-13",1800.0,1800.0,1800.0,1800.0,0],["2021-04-14",1800.0,1800.0,1800.0,1800.0,0],["2021-04-15",1800.0,1800.0,1800.0,1800.0,0],["2021-04-16",2000.0,2000.0,1800.0,2000.0,393200],["2021-04-19",2000.0,2000.0,2000.0,2000.0,0],["2021-04-20",2000.0,2000.0,2000.0,2000.0,0],["2021-04-22",2000.0,2000.0,2000.0,2000.0,0],["2021-04-23",2000.0,2300.0,1800.0,2200.0,43900],["2021-04-26",2000.0,2000.0,2000.0,2000.0,0],["2021-04-27",2000.0,2000.0,2000.0,2000.0,0],["2021-04-28",2000.0,2000.0,2000.0,2000.0,0],["2021-04-29",2000.0,2000.0,2000.0,2000.0,0],["2021-05-04",2000.0,2000.0,2000.0,2000.0,0],["2021-05-05",2000.0,2000.0,2000.0,2000.0,0],["2021-05-06",2000.0,2000.0,2000.0,2000.0,0],["2021-05-07",1800.0,2200.0,1800.0,2100.0,327300],["2021-05-10",2100.0,2100.0,2100.0,2100.0,0],["2021-05-11",2100.0,2100.0,2100.0,2100.0,0],["2021-05-12",2100.0,2100.0,2100.0,2100.0,0],["2021-05-13",2100.0,2100.0,2100.0,2100.0,0],["2021-05-14",2200.0,2200.0,1900.0,2100.0,9800],["2021-05-17",2100.0,2100.0,2100.0,2100.0,0],["2021-05-18",2100.0,2100.0,2100.0,2100.0,0],["2021-05-19",2100.0,2100.0,2100.0,2100.0,0],["2021-05-20",2100.0,2100.0,2100.0,2100.0,0],["2021-05-21",1900.0,1900.0,1900.0,1900.0,600],["2021-05-24",1900.0,1900.0,1900.0,1900.0,0],["2021-05-25",1900.0,1900.0,1900.0,1900.0,0],["2021-05-26",1900.0,1900.0,1900.0,1900.0,0],["2021-05-27",1900.0,1900.0,1900.0,1900.0,0],["2021-05-28",1800.0,2100.0,1800.0,2100.0,70600],["2021-05-31",2100.0,2100.0,2100.0,2100.0,0],["2021-06-01",2100.0,2100.0,2100.0,2100.0,0],["2021-06-02",2100.0,2100.0,2100.0,2100.0,0],["2021-06-03",2100.0,2100.0,2100.0,2100.0,0],["2021-06-04",2000.0,2400.0,2000.0,2400.0,30100],["2021-06-07",2400.0,2400.0,2400.0,2400.0,0],["2021-06-08",2400.0,2400.0,2400.0,2400.0,0],["2021-06-09",2400.0,2400.0,2400.0,2400.0,0],["2021-06-10",2400.0,2400.0,2400.0,2400.0,0],["2021-06-11",2600.0,2700.0,2600.0,2600.0,216000],["2021-06-14",2700.0,2700.0,2700.0,2700.0,0],["2021-06-15",2700.0,2700.0,2700.0,2700.0,0],["2021-06-16",2700.0,2700.0,2700.0,2700.0,0],["2021-06-17",2700.0,2700.0,2700.0,2700.0,0],["2021-06-18",3000.0,3100.0,3000.0,3100.0,782200],["2021-06-21",3100.0,3100.0,3100.0,3100.0,0],["2021-06-22",3100.0,3100.0,3100.0,3100.0,0],["2021-06-23",3100.0,3100.0,3100.0,3100.0,0],["2021-06-24",3100.0,3100.0,3100.0,3100.0,0],["2021-06-25",3100.0,3500.0,2700.0,3300.0,609300],["2021-06-28",3300.0,3300.0,3300.0,3300.0,0],["2021-06-29",3300.0,3300.0,3300.0,3300.0,0],["2021-06-30",3300.0,3300.0,3300.0,3300.0,0],["2021-07-01",3300.0,3300.0,3300.0,3300.0,0],["2021-07-02",2900.0,2900.0,2900.0,2900.0,10600],["2021-07-05",2900.0,2900.0,2900.0,2900.0,0],["2021-07-06",2900.0,2900.0,2900.0,2900.0,0],["2021-07-07",2900.0,2900.0,2900.0,2900.0,0],["2021-07-08",2900.0,2900.0,2900.0,2900.0,0],["2021-07-09",2500.0,2600.0,2500.0,2500.0,10700],["2021-07-12",2500.0,2500.0,2500.0,2500.0,0],["2021-07-13",2500.0,2500.0,2500.0,2500.0,0],["2021-07-14",2500.0,2500.0,2500.0,2500.0,0],["2021-07-15",2500.0,2500.0,2500.0,2500.0,0],["2021-07-16",2200.0,2200.0,2200.0,2200.0,15000],["2021-07-19",2200.0,2200.0,2200.0,2200.0,0],["2021-07-20",2200.0,2200.0,2200.0,2200.0,0],["2021-07-21",2200.0,2200.0,2200.0,2200.0,0],["2021-07-22",2200.0,2200.0,2200.0,2200.0,0],["2021-07-23",1900.0,2500.0,1900.0,2500.0,64600],["2021-07-26",2500.0,2500.0,2500.0,2500.0,0],["2021-07-27",2500.0,2500.0,2500.0,2500.0,0],["2021-07-28",2500.0,2500.0,2500.0,2500.0,0],["2021-07-29",2500.0,2500.0,2500.0,2500.0,0],["2021-07-30",2800.0,2800.0,2700.0,2700.0,2100],["2021-08-02",2800.0,2800.0,2800.0,2800.0,0],["2021-08-03",2800.0,2800.0,2800.0,2800.0,0],["2021-08-04",2800.0,2800.0,2800.0,2800.0,0],["2021-08-05",2800.0,2800.0,2800.0,2800.0,0],["2021-08-06",3200.0,3200.0,3000.0,3100.0,1400],["2021-08-09",3100.0,3100.0,3100.0,3100.0,0],["2021-08-10",3100.0,3100.0,3100.0,3100.0,0],["2021-08-11",3100.0,3100.0,3100.0,3100.0,0],["2021-08-12",3100.0,3100.0,3100.0,3100.0,0],["2021-08-13",3400.0,3500.0,2700.0,3200.0,1400],["2021-08-16",3300.0,3300.0,3300.0,3300.0,0],["2021-08-17",3300.0,3300.0,3300.0,3300.0,0],["2021-08-18",3300.0,3300.0,3300.0,3300.0,0],["2021-08-19",3300.0,3300.0,3300.0,3300.0,0],["2021-08-20",3300.0,3300.0,3300.0,3300.0,0],["2021-08-23",3300.0,3300.0,3300.0,3300.0,0],["2021-08-24",3300.0,3300.0,3300.0,3300.0,0],["2021-08-25",3300.0,3300.0,3300.0,3300.0,0],["2021-08-26",3300.0,3300.0,3300.0,3300.0,0],["2021-08-27",3700.0,3700.0,3200.0,3200.0,4800],["2021-08-30",3600.0,3600.0,3600.0,3600.0,0],["2021-08-31",3600.0,3600.0,3600.0,3600.0,0],["2021-09-01",3600.0,3600.0,3600.0,3600.0,0],["2021-09-06",3600.0,3600.0,3600.0,3600.0,0],["2021-09-07",3600.0,3600.0,3600.0,3600.0,0],["2021-09-08",3600.0,3600.0,3600.0,3600.0,0],["2021-09-09",3600.0,3600.0,3600.0,3600.0,0],["2021-09-10",3700.0,4100.0,3100.0,3700.0,59500],["2021-09-13",3900.0,3900.0,3900.0,3900.0,0],["2021-09-14",3900.0,3900.0,3900.0,3900.0,0],["2021-09-15",3900.0,3900.0,3900.0,3900.0,0],["2021-09-16",3900.0,3900.0,3900.0,3900.0,0],["2021-09-17",3400.0,4400.0,3400.0,4100.0,223700],["2021-09-20",3700.0,3700.0,3700.0,3700.0,0],["2021-09-21",3700.0,3700.0,3700.0,3700.0,0],["2021-09-22",3700.0,3700.0,3700.0,3700.0,0],["2021-09-23",3700.0,3700.0,3700.0,3700.0,0],["2021-09-24",4200.0,4200.0,3200.0,4200.0,304000],["2021-09-27",4100.0,4100.0,4100.0,4100.0,0],["2021-09-28",4100.0,4100.0,4100.0,4100.0,0],["2021-09-29",4100.0,4100.0,4100.0,4100.0,0],["2021-09-30",4100.0,4100.0,4100.0,4100.0,0],["2021-10-01",3600.0,4100.0,3500.0,3600.0,16200],["2021-10-04",3600.0,3600.0,3600.0,3600.0,0],["2021-10-05",3600.0,3600.0,3600.0,3600.0,0],["2021-10-06",3600.0,3600.0,3600.0,3600.0,0],["2021-10-07",3600.0,3600.0,3600.0,3600.0,0],["2021-10-08",4100.0,4100.0,3100.0,4100.0,7000],["2021-10-11",3200.0,3200.0,3200.0,3200.0,0],["2021-10-12",3200.0,3200.0,3200.0,3200.0,0],["2021-10-13",3200.0,3200.0,3200.0,3200.0,0],["2021-10-14",3200.0,3200.0,3200.0,3200.0,0],["2021-10-15",3600.0,3600.0,3600.0,3600.0,10500],["2021-10-18",3600.0,3600.0,3600.0,3600.0,0],["2021-10-19",3600.0,3600.0,3600.0,3600.0,0],["2021-10-20",3600.0,3600.0,3600.0,3600.0,0],["2021-10-21",3600.0,3600.0,3600.0,3600.0,0],["2021-10-22",4100.0,4100.0,4100.0,4100.0,294700],["2021-10-25",4100.0,4100.0,4100.0,4100.0,0],["2021-10-26",4100.0,4100.0,4100.0,4100.0,0],["2021-10-27",4100.0,4100.0,4100.0,4100.0,0],["2021-10-28",4100.0,4100.0,4100.0,4100.0,0],["2021-10-29",4700.0,4700.0,3500.0,3700.0,94300],["2021-11-01",3700.0,3700.0,3700.0,3700.0,0],["2021-11-02",3700.0,3700.0,3700.0,3700.0,0],["2021-11-03",3700.0,3700.0,3700.0,3700.0,0],["2021-11-04",3700.0,3700.0,3700.0,3700.0,0],["2021-11-05",3600.0,4200.0,3400.0,4200.0,227900],["2021-11-08",3700.0,3700.0,3700.0,3700.0,0],["2021-11-09",3700.0,3700.0,3700.0,3700.0,0],["2021-11-10",3700.0,3700.0,3700.0,3700.0,0],["2021-11-11",3700.0,3700.0,3700.0,3700.0,0],["2021-11-12",4200.0,4200.0,4100.0,4200.0,76500],["2021-11-15",4200.0,4200.0,4200.0,4200.0,0],["2021-11-16",4200.0,4200.0,4200.0,4200.0,0],["2021-11-17",4200.0,4200.0,4200.0,4200.0,0],["2021-11-18",4200.0,4200.0,4200.0,4200.0,0],["2021-11-19",4700.0,4800.0,4700.0,4800.0,15200],["2021-11-22",4800.0,4800.0,4800.0,4800.0,0],["2021-11-23",4800.0,4800.0,4800.0,4800.0,0],["2021-11-24",4800.0,4800.0,4800.0,4800.0,0],["2021-11-25",4800.0,4800.0,4800.0,4800.0,0],["2021-11-26",5500.0,5500.0,5400.0,5500.0,375100],["2021-11-29",5400.0,5400.0,5400.0,5400.0,0],["2021-11-30",5400.0,5400.0,5400.0,5400.0,0],["2021-12-01",5400.0,5400.0,5400.0,5400.0,0],["2021-12-02",5400.0,5400.0,5400.0,5400.0,0],["2021-12-03",6200.0,6200.0,5100.0,5800.0,54200],["2021-12-06",6000.0,6000.0,6000.0,6000.0,0],["2021-12-07",6000.0,6000.0,6000.0,6000.0,0],["2021-12-08",6000.0,6000.0,6000.0,6000.0,0],["2021-12-09",6000.0,6000.0,6000.0,6000.0,0],["2021-12-10",5900.0,6200.0,5100.0,5100.0,67300],["2021-12-13",5700.0,5700.0,5700.0,5700.0,0],["2021-12-14",5700.0,5700.0,5700.0,5700.0,0],["2021-12-15",5700.0,5700.0,5700.0,5700.0,0],["2021-12-16",5700.0,5700.0,5700.0,5700.0,0],["2021-12-17",5400.0,6400.0,4900.0,6400.0,167900],["2021-12-20",6000.0,6000.0,6000.0,6000.0,0],["2021-12-21",6000.0,6000.0,6000.0,6000.0,0],["2021-12-22",6000.0,6000.0,6000.0,6000.0,0],["2021-12-23",6000.0,6000.0,6000.0,6000.0,0],["2021-12-24",6000.0,6900.0,5100.0,5900.0,89100],["2021-12-27",5600.0,5600.0,5600.0,5600.0,0],["2021-12-28",5600.0,5600.0,5600.0,5600.0,0],["2021-12-29",5600.0,5600.0,5600.0,5600.0,0],["2021-12-30",5600.0,5600.0,5600.0,5600.0,0],["2021-12-31",5600.0,6300.0,4900.0,6100.0,50900],["2022-01-04",5700.0,5700.0,5700.0,5700.0,0],["2022-01-05",5700.0,5700.0,5700.0,5700.0,0],["2022-01-06",5700.0,5700.0,5700.0,5700.0,0],["2022-01-07",6000.0,6200.0,5600.0,5900.0,62900],["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",5000.0,5800.0,4900.0,5800.0,6900],["2022-01-17",5100.0,5100.0,5100.0,5100.0,0],["2022-01-18",5100.0,5100.0,5100.0,5100.0,0],["2022-01-19",5100.0,5100.0,5100.0,5100.0,0],["2022-01-20",5100.0,5100.0,5100.0,5100.0,0],["2022-01-21",5700.0,5800.0,5100.0,5800.0,80700],["2022-01-24",5700.0,5700.0,5700.0,5700.0,0],["2022-01-25",5700.0,5700.0,5700.0,5700.0,0],["2022-01-26",5700.0,5700.0,5700.0,5700.0,0],["2022-01-27",5700.0,5700.0,5700.0,5700.0,0],["2022-01-28",6400.0,6500.0,5200.0,6500.0,112500],["2022-02-07",6400.0,6400.0,6400.0,6400.0,0],["2022-02-08",6400.0,6400.0,6400.0,6400.0,0],["2022-02-09",6400.0,6400.0,6400.0,6400.0,0],["2022-02-10",6400.0,6400.0,6400.0,6400.0,0],["2022-02-11",6300.0,7300.0,6300.0,7200.0,69600],["2022-02-14",7000.0,7000.0,7000.0,7000.0,0],["2022-02-15",7000.0,7000.0,7000.0,7000.0,0],["2022-02-16",7000.0,7000.0,7000.0,7000.0,0],["2022-02-17",7000.0,7000.0,7000.0,7000.0,0],["2022-02-18",6300.0,7000.0,6300.0,7000.0,26000],["2022-02-21",6700.0,6700.0,6700.0,6700.0,0],["2022-02-22",6700.0,6700.0,6700.0,6700.0,0],["2022-02-23",6700.0,6700.0,6700.0,6700.0,0],["2022-02-24",6700.0,6700.0,6700.0,6700.0,0],["2022-02-25",6700.0,7100.0,6700.0,7100.0,800],["2022-02-28",7000.0,7000.0,7000.0,7000.0,0],["2022-03-01",7000.0,7000.0,7000.0,7000.0,0],["2022-03-02",7000.0,7000.0,7000.0,7000.0,0],["2022-03-03",7000.0,7000.0,7000.0,7000.0,0],["2022-03-04",6100.0,7000.0,6100.0,6900.0,7300],["2022-03-07",6300.0,6300.0,6300.0,6300.0,0],["2022-03-08",6300.0,6300.0,6300.0,6300.0,0],["2022-03-09",6300.0,6300.0,6300.0,6300.0,0],["2022-03-10",6300.0,6300.0,6300.0,6300.0,0],["2022-03-11",5900.0,7200.0,5800.0,7200.0,104000],["2022-03-14",7100.0,7100.0,7100.0,7100.0,0],["2022-03-15",7100.0,7100.0,7100.0,7100.0,0],["2022-03-16",7100.0,7100.0,7100.0,7100.0,0],["2022-03-17",7100.0,7100.0,7100.0,7100.0,0],["2022-03-18",7700.0,8100.0,7700.0,7900.0,272200],["2022-03-21",8100.0,8100.0,8100.0,8100.0,0],["2022-03-22",8100.0,8100.0,8100.0,8100.0,0],["2022-03-23",8100.0,8100.0,8100.0,8100.0,0],["2022-03-24",8100.0,8100.0,8100.0,8100.0,0],["2022-03-25",8100.0,8200.0,7700.0,7700.0,80500],["2022-03-28",8000.0,8000.0,8000.0,8000.0,0],["2022-03-29",8000.0,8000.0,8000.0,8000.0,0],["2022-03-30",8000.0,8000.0,8000.0,8000.0,0],["2022-03-31",8000.0,8000.0,8000.0,8000.0,0],["2022-04-01",8000.0,8000.0,7700.0,7800.0,31200],["2022-04-04",7800.0,7800.0,7800.0,7800.0,0],["2022-04-05",7800.0,7800.0,7800.0,7800.0,0],["2022-04-06",7800.0,7800.0,7800.0,7800.0,0],["2022-04-07",7800.0,7800.0,7800.0,7800.0,0],["2022-04-08",7700.0,7900.0,7300.0,7800.0,29000],["2022-04-12",7800.0,7800.0,7800.0,7800.0,0],["2022-04-13",7800.0,7800.0,7800.0,7800.0,0],["2022-04-14",7800.0,7800.0,7800.0,7800.0,0],["2022-04-15",7800.0,7800.0,7800.0,7800.0,1100],["2022-04-18",7800.0,7800.0,7800.0,7800.0,0],["2022-04-19",7800.0,7800.0,7800.0,7800.0,0],["2022-04-20",7800.0,7800.0,7800.0,7800.0,0],["2022-04-21",7800.0,7800.0,7800.0,7800.0,0],["2022-04-22",8500.0,8900.0,7300.0,8300.0,12300],["2022-04-25",8100.0,8100.0,8100.0,8100.0,0],["2022-04-26",8100.0,8100.0,8100.0,8100.0,0],["2022-04-27",8100.0,8100.0,8100.0,8100.0,0],["2022-04-28",8100.0,8100.0,8100.0,8100.0,0],["2022-04-29",8100.0,9300.0,6900.0,7500.0,10800],["2022-05-04",8400.0,8400.0,8400.0,8400.0,0],["2022-05-05",8400.0,8400.0,8400.0,8400.0,0],["2022-05-06",7400.0,7500.0,7200.0,7500.0,278700],["2022-05-09",7300.0,7300.0,7300.0,7300.0,0],["2022-05-10",7300.0,7300.0,7300.0,7300.0,0],["2022-05-11",7300.0,7300.0,7300.0,7300.0,0],["2022-05-12",7300.0,7300.0,7300.0,7300.0,0],["2022-05-13",7800.0,8100.0,7800.0,8100.0,500],["2022-05-16",8000.0,8000.0,8000.0,8000.0,0],["2022-05-17",8000.0,8000.0,8000.0,8000.0,0],["2022-05-18",8000.0,8000.0,8000.0,8000.0,0],["2022-05-19",8000.0,8000.0,8000.0,8000.0,0],["2022-05-20",8100.0,8100.0,8100.0,8100.0,200],["2022-05-23",8100.0,8100.0,8100.0,8100.0,0],["2022-05-24",8100.0,8100.0,8100.0,8100.0,0],["2022-05-25",8100.0,8100.0,8100.0,8100.0,0],["2022-05-26",8100.0,8100.0,8100.0,8100.0,0],["2022-05-27",8000.0,8100.0,8000.0,8100.0,66800],["2022-05-30",8100.0,8100.0,8100.0,8100.0,0],["2022-05-31",8100.0,8100.0,8100.0,8100.0,0],["2022-06-01",8100.0,8100.0,8100.0,8100.0,0],["2022-06-02",8100.0,8100.0,8100.0,8100.0,0],["2022-06-03",7000.0,8200.0,6900.0,8200.0,32700],["2022-06-06",7400.0,7400.0,7400.0,7400.0,0],["2022-06-07",7400.0,7400.0,7400.0,7400.0,0],["2022-06-08",7400.0,7400.0,7400.0,7400.0,0],["2022-06-09",7400.0,7400.0,7400.0,7400.0,0],["2022-06-10",7400.0,7400.0,7400.0,7400.0,0],["2022-06-13",7400.0,7400.0,7400.0,7400.0,0],["2022-06-14",7400.0,7400.0,7400.0,7400.0,0],["2022-06-15",7400.0,7400.0,7400.0,7400.0,0],["2022-06-16",7400.0,7400.0,7400.0,7400.0,0],["2022-06-17",6300.0,6500.0,6300.0,6500.0,8700],["2022-06-20",6300.0,6300.0,6300.0,6300.0,0],["2022-06-21",6300.0,6300.0,6300.0,6300.0,0],["2022-06-22",6300.0,6300.0,6300.0,6300.0,0],["2022-06-23",6300.0,6300.0,6300.0,6300.0,0],["2022-06-24",6300.0,6300.0,6300.0,6300.0,9500],["2022-06-27",6300.0,6300.0,6300.0,6300.0,0],["2022-06-28",6300.0,6300.0,6300.0,6300.0,0],["2022-06-29",6300.0,6300.0,6300.0,6300.0,0],["2022-06-30",6300.0,6300.0,6300.0,6300.0,0],["2022-07-01",6300.0,6300.0,6300.0,6300.0,0],["2022-07-04",6300.0,6300.0,6300.0,6300.0,0],["2022-07-05",6300.0,6300.0,6300.0,6300.0,0],["2022-07-06",6300.0,6300.0,6300.0,6300.0,0],["2022-07-07",6300.0,6300.0,6300.0,6300.0,0],["2022-07-08",5400.0,7200.0,5400.0,7200.0,300],["2022-07-11",6000.0,6000.0,6000.0,6000.0,0],["2022-07-12",6000.0,6000.0,6000.0,6000.0,0],["2022-07-13",6000.0,6000.0,6000.0,6000.0,0],["2022-07-14",6000.0,6000.0,6000.0,6000.0,0],["2022-07-15",5400.0,6500.0,5300.0,6500.0,9600],["2022-07-18",5800.0,5800.0,5800.0,5800.0,0],["2022-07-19",5800.0,5800.0,5800.0,5800.0,0],["2022-07-20",5800.0,5800.0,5800.0,5800.0,0],["2022-07-21",5800.0,5800.0,5800.0,5800.0,0],["2022-07-22",5000.0,5300.0,5000.0,5300.0,3200],["2022-07-25",5300.0,5300.0,5300.0,5300.0,0],["2022-07-26",5300.0,5300.0,5300.0,5300.0,0],["2022-07-27",5300.0,5300.0,5300.0,5300.0,0],["2022-07-28",5300.0,5300.0,5300.0,5300.0,0],["2022-07-29",5300.0,5600.0,5300.0,5600.0,7900],["2022-08-01",5500.0,5500.0,5500.0,5500.0,0],["2022-08-02",5500.0,5500.0,5500.0,5500.0,0],["2022-08-03",5500.0,5500.0,5500.0,5500.0,0],["2022-08-04",5500.0,5500.0,5500.0,5500.0,0],["2022-08-05",5300.0,5900.0,5300.0,5900.0,2600],["2022-08-08",5300.0,5300.0,5300.0,5300.0,0],["2022-08-09",5300.0,5300.0,5300.0,5300.0,0],["2022-08-10",5300.0,5300.0,5300.0,5300.0,0],["2022-08-11",5300.0,5300.0,5300.0,5300.0,0],["2022-08-12",5700.0,5700.0,5600.0,5700.0,1600],["2022-08-15",5700.0,5700.0,5700.0,5700.0,0],["2022-08-16",5700.0,5700.0,5700.0,5700.0,0],["2022-08-17",5700.0,5700.0,5700.0,5700.0,0],["2022-08-18",5700.0,5700.0,5700.0,5700.0,0],["2022-08-19",5700.0,5700.0,5700.0,5700.0,500],["2022-08-22",5700.0,5700.0,5700.0,5700.0,0],["2022-08-23",5700.0,5700.0,5700.0,5700.0,0],["2022-08-24",5700.0,5700.0,5700.0,5700.0,0],["2022-08-25",5700.0,5700.0,5700.0,5700.0,0],["2022-08-26",5600.0,5600.0,5600.0,5600.0,100],["2022-08-29",5600.0,5600.0,5600.0,5600.0,0],["2022-08-30",5600.0,5600.0,5600.0,5600.0,0],["2022-08-31",5600.0,5600.0,5600.0,5600.0,0],["2022-09-05",5600.0,5600.0,5600.0,5600.0,0],["2022-09-06",5600.0,5600.0,5600.0,5600.0,0],["2022-09-07",5600.0,5600.0,5600.0,5600.0,0],["2022-09-08",5600.0,5600.0,5600.0,5600.0,0],["2022-09-09",6000.0,6400.0,5700.0,5700.0,7100],["2022-09-12",5800.0,5800.0,5800.0,5800.0,0],["2022-09-13",5800.0,5800.0,5800.0,5800.0,0],["2022-09-14",5800.0,5800.0,5800.0,5800.0,0],["2022-09-15",5800.0,5800.0,5800.0,5800.0,0],["2022-09-16",5800.0,5800.0,5800.0,5800.0,0],["2022-09-19",5800.0,5800.0,5800.0,5800.0,0],["2022-09-20",5800.0,5800.0,5800.0,5800.0,0],["2022-09-21",5800.0,5800.0,5800.0,5800.0,0],["2022-09-22",5800.0,5800.0,5800.0,5800.0,0],["2022-09-23",5800.0,5800.0,5800.0,5800.0,0],["2022-09-26",5800.0,5800.0,5800.0,5800.0,0],["2022-09-27",5800.0,5800.0,5800.0,5800.0,0],["2022-09-28",5800.0,5800.0,5800.0,5800.0,0],["2022-09-29",5800.0,5800.0,5800.0,5800.0,0],["2022-09-30",5800.0,5800.0,5800.0,5800.0,0],["2022-10-03",5800.0,5800.0,5800.0,5800.0,0],["2022-10-04",5800.0,5800.0,5800.0,5800.0,0],["2022-10-05",5800.0,5800.0,5800.0,5800.0,0],["2022-10-06",5800.0,5800.0,5800.0,5800.0,0],["2022-10-07",5300.0,5700.0,5300.0,5700.0,10600],["2022-10-10",5700.0,5700.0,5700.0,5700.0,0],["2022-10-11",5700.0,5700.0,5700.0,5700.0,0],["2022-10-12",5700.0,5700.0,5700.0,5700.0,0],["2022-10-13",5700.0,5700.0,5700.0,5700.0,0],["2022-10-14",5300.0,5600.0,5300.0,5600.0,10300],["2022-10-17",5500.0,5500.0,5500.0,5500.0,0],["2022-10-18",5500.0,5500.0,5500.0,5500.0,0],["2022-10-19",5500.0,5500.0,5500.0,5500.0,0],["2022-10-20",5500.0,5500.0,5500.0,5500.0,0],["2022-10-21",5500.0,5500.0,5500.0,5500.0,6600],["2022-10-24",5500.0,5500.0,5500.0,5500.0,0],["2022-10-25",5500.0,5500.0,5500.0,5500.0,0],["2022-10-26",5500.0,5500.0,5500.0,5500.0,0],["2022-10-27",5500.0,5500.0,5500.0,5500.0,0],["2022-10-28",5500.0,5500.0,5500.0,5500.0,0],["2022-10-31",5500.0,5500.0,5500.0,5500.0,0],["2022-11-01",5500.0,5500.0,5500.0,5500.0,0],["2022-11-02",5500.0,5500.0,5500.0,5500.0,0],["2022-11-03",5500.0,5500.0,5500.0,5500.0,0],["2022-11-04",5500.0,5500.0,5500.0,5500.0,0],["2022-11-07",5500.0,5500.0,5500.0,5500.0,0],["2022-11-08",5500.0,5500.0,5500.0,5500.0,0],["2022-11-09",5500.0,5500.0,5500.0,5500.0,0],["2022-11-10",5500.0,5500.0,5500.0,5500.0,0],["2022-11-11",5500.0,5500.0,5500.0,5500.0,500],["2022-11-14",5500.0,5500.0,5500.0,5500.0,0],["2022-11-15",5500.0,5500.0,5500.0,5500.0,0],["2022-11-16",5500.0,5500.0,5500.0,5500.0,0],["2022-11-17",5500.0,5500.0,5500.0,5500.0,0],["2022-11-18",5500.0,5500.0,5500.0,5500.0,300],["2022-11-21",5500.0,5500.0,5500.0,5500.0,0],["2022-11-22",5500.0,5500.0,5500.0,5500.0,0],["2022-11-23",5500.0,5500.0,5500.0,5500.0,0],["2022-11-24",5500.0,5500.0,5500.0,5500.0,0],["2022-11-25",5500.0,5500.0,5500.0,5500.0,0],["2022-11-28",5500.0,5500.0,5500.0,5500.0,0],["2022-11-29",5500.0,5500.0,5500.0,5500.0,0],["2022-11-30",5500.0,5500.0,5500.0,5500.0,0],["2022-12-01",5500.0,5500.0,5500.0,5500.0,0],["2022-12-02",5500.0,5500.0,5500.0,5500.0,300],["2022-12-05",5500.0,5500.0,5500.0,5500.0,0],["2022-12-06",5500.0,5500.0,5500.0,5500.0,0],["2022-12-07",5500.0,5500.0,5500.0,5500.0,0],["2022-12-08",5500.0,5500.0,5500.0,5500.0,0],["2022-12-09",5500.0,5500.0,5500.0,5500.0,0],["2022-12-12",5500.0,5500.0,5500.0,5500.0,0],["2022-12-13",5500.0,5500.0,5500.0,5500.0,0],["2022-12-14",5500.0,5500.0,5500.0,5500.0,0],["2022-12-15",5500.0,5500.0,5500.0,5500.0,0],["2022-12-16",4700.0,6300.0,4700.0,6300.0,700],["2022-12-19",6100.0,6100.0,6100.0,6100.0,0],["2022-12-20",6100.0,6100.0,6100.0,6100.0,0],["2022-12-21",6100.0,6100.0,6100.0,6100.0,0],["2022-12-22",6100.0,6100.0,6100.0,6100.0,0],["2022-12-23",6100.0,6100.0,6100.0,6100.0,0],["2022-12-26",6100.0,6100.0,6100.0,6100.0,0],["2022-12-27",6100.0,6100.0,6100.0,6100.0,0],["2022-12-28",6100.0,6100.0,6100.0,6100.0,0],["2022-12-29",6100.0,6100.0,6100.0,6100.0,0],["2022-12-30",6100.0,6100.0,6100.0,6100.0,0],["2023-01-03",6100.0,6100.0,6100.0,6100.0,0],["2023-01-04",6100.0,6100.0,6100.0,6100.0,0],["2023-01-05",6100.0,6100.0,6100.0,6100.0,0],["2023-01-06",6100.0,7000.0,6100.0,6500.0,800],["2023-01-09",6500.0,6500.0,6500.0,6500.0,0],["2023-01-10",6500.0,6500.0,6500.0,6500.0,0],["2023-01-11",6500.0,6500.0,6500.0,6500.0,0],["2023-01-12",6500.0,6500.0,6500.0,6500.0,0],["2023-01-13",7400.0,7400.0,7400.0,7400.0,100],["2023-01-16",7400.0,7400.0,7400.0,7400.0,0],["2023-01-17",7400.0,7400.0,7400.0,7400.0,0],["2023-01-18",7400.0,7400.0,7400.0,7400.0,0],["2023-01-19",7400.0,7400.0,7400.0,7400.0,0],["2023-01-27",8500.0,8500.0,8500.0,8500.0,100],["2023-01-30",8500.0,8500.0,8500.0,8500.0,0],["2023-01-31",8500.0,8500.0,8500.0,8500.0,0],["2023-02-01",8500.0,8500.0,8500.0,8500.0,0],["2023-02-02",8500.0,8500.0,8500.0,8500.0,0],["2023-02-03",8900.0,9000.0,8900.0,9000.0,1500],["2023-02-06",8900.0,8900.0,8900.0,8900.0,0],["2023-02-07",8900.0,8900.0,8900.0,8900.0,0],["2023-02-08",8900.0,8900.0,8900.0,8900.0,0],["2023-02-09",8900.0,8900.0,8900.0,8900.0,0],["2023-02-10",8300.0,8300.0,8300.0,8300.0,500],["2023-02-13",8300.0,8300.0,8300.0,8300.0,0],["2023-02-14",8300.0,8300.0,8300.0,8300.0,0],["2023-02-15",8300.0,8300.0,8300.0,8300.0,0],["2023-02-16",8300.0,8300.0,8300.0,8300.0,0],["2023-02-17",8300.0,8300.0,8300.0,8300.0,0],["2023-02-20",8300.0,8300.0,8300.0,8300.0,0],["2023-02-21",8300.0,8300.0,8300.0,8300.0,0],["2023-02-22",8300.0,8300.0,8300.0,8300.0,0],["2023-02-23",8300.0,8300.0,8300.0,8300.0,0],["2023-02-24",8300.0,8300.0,8300.0,8300.0,0],["2023-02-27",8300.0,8300.0,8300.0,8300.0,0],["2023-02-28",8300.0,8300.0,8300.0,8300.0,0],["2023-03-01",8300.0,8300.0,8300.0,8300.0,0],["2023-03-02",8300.0,8300.0,8300.0,8300.0,0],["2023-03-03",8300.0,8300.0,8300.0,8300.0,0],["2023-03-06",8300.0,8300.0,8300.0,8300.0,0],["2023-03-07",8300.0,8300.0,8300.0,8300.0,0],["2023-03-08",8300.0,8300.0,8300.0,8300.0,0],["2023-03-09",8300.0,8300.0,8300.0,8300.0,0],["2023-03-10",8300.0,8300.0,8300.0,8300.0,0],["2023-03-13",8300.0,8300.0,8300.0,8300.0,0],["2023-03-14",8300.0,8300.0,8300.0,8300.0,0],["2023-03-15",8300.0,8300.0,8300.0,8300.0,0],["2023-03-16",8300.0,8300.0,8300.0,8300.0,0],["2023-03-17",8300.0,8300.0,8300.0,8300.0,0],["2023-03-20",8300.0,8300.0,8300.0,8300.0,0],["2023-03-21",8300.0,8300.0,8300.0,8300.0,0],["2023-03-22",8300.0,8300.0,8300.0,8300.0,0],["2023-03-23",8300.0,8300.0,8300.0,8300.0,0],["2023-03-24",8300.0,8300.0,8300.0,8300.0,0],["2023-03-27",8300.0,8300.0,8300.0,8300.0,0],["2023-03-28",8300.0,8300.0,8300.0,8300.0,0],["2023-03-29",8300.0,8300.0,8300.0,8300.0,0],["2023-03-30",8300.0,8300.0,8300.0,8300.0,0],["2023-03-31",8300.0,8300.0,8300.0,8300.0,0],["2023-04-03",8300.0,8300.0,8300.0,8300.0,0],["2023-04-04",8300.0,8300.0,8300.0,8300.0,0],["2023-04-05",8300.0,8300.0,8300.0,8300.0,0],["2023-04-06",8300.0,8300.0,8300.0,8300.0,0],["2023-04-07",8300.0,8300.0,8300.0,8300.0,0],["2023-04-10",8300.0,8300.0,8300.0,8300.0,0],["2023-04-11",8300.0,8300.0,8300.0,8300.0,0],["2023-04-12",8300.0,8300.0,8300.0,8300.0,0],["2023-04-13",8300.0,8300.0,8300.0,8300.0,0],["2023-04-14",8300.0,8300.0,8300.0,8300.0,0],["2023-04-17",8300.0,8300.0,8300.0,8300.0,0],["2023-04-18",8300.0,8300.0,8300.0,8300.0,0],["2023-04-19",8300.0,8300.0,8300.0,8300.0,0],["2023-04-20",8300.0,8300.0,8300.0,8300.0,0],["2023-04-21",8300.0,8300.0,8300.0,8300.0,0],["2023-04-24",8300.0,8300.0,8300.0,8300.0,0],["2023-04-25",8300.0,8300.0,8300.0,8300.0,0],["2023-04-26",8300.0,8300.0,8300.0,8300.0,0],["2023-04-27",8300.0,8300.0,8300.0,8300.0,0],["2023-04-28",7100.0,7100.0,7100.0,7100.0,1000],["2023-05-04",7100.0,7100.0,7100.0,7100.0,0],["2023-05-05",7100.0,7100.0,7100.0,7100.0,0],["2023-05-08",7100.0,7100.0,7100.0,7100.0,0],["2023-05-09",7100.0,7100.0,7100.0,7100.0,0],["2023-05-10",7100.0,7100.0,7100.0,7100.0,0],["2023-05-11",7100.0,7100.0,7100.0,7100.0,0],["2023-05-12",7100.0,7100.0,7100.0,7100.0,0],["2023-05-15",7100.0,7100.0,7100.0,7100.0,0],["2023-05-16",7100.0,7100.0,7100.0,7100.0,0],["2023-05-17",7100.0,7100.0,7100.0,7100.0,0],["2023-05-18",7100.0,7100.0,7100.0,7100.0,0],["2023-05-19",7100.0,7100.0,7100.0,7100.0,0],["2023-05-22",7100.0,7100.0,7100.0,7100.0,0],["2023-05-23",7100.0,7100.0,7100.0,7100.0,0],["2023-05-24",7100.0,7100.0,7100.0,7100.0,0],["2023-05-25",7100.0,7100.0,7100.0,7100.0,0],["2023-05-26",7100.0,7100.0,7100.0,7100.0,0],["2023-05-29",7100.0,7100.0,7100.0,7100.0,0],["2023-05-30",7100.0,7100.0,7100.0,7100.0,0],["2023-05-31",7100.0,7100.0,7100.0,7100.0,0],["2023-06-01",7100.0,7100.0,7100.0,7100.0,0],["2023-06-02",7100.0,7100.0,7100.0,7100.0,0],["2023-06-05",7100.0,7100.0,7100.0,7100.0,0],["2023-06-06",7100.0,7100.0,7100.0,7100.0,0],["2023-06-07",7100.0,7100.0,7100.0,7100.0,0],["2023-06-08",7100.0,7100.0,7100.0,7100.0,0],["2023-06-09",7100.0,7100.0,7100.0,7100.0,0],["2023-06-12",7100.0,7100.0,7100.0,7100.0,0],["2023-06-13",7100.0,7100.0,7100.0,7100.0,0],["2023-06-14",7100.0,7100.0,7100.0,7100.0,0],["2023-06-15",7100.0,7100.0,7100.0,7100.0,0],["2023-06-16",6100.0,6100.0,6100.0,6100.0,4700],["2023-06-19",6100.0,6100.0,6100.0,6100.0,0],["2023-06-20",6100.0,6100.0,6100.0,6100.0,0],["2023-06-21",6100.0,6100.0,6100.0,6100.0,0],["2023-06-22",6100.0,6100.0,6100.0,6100.0,0],["2023-06-23",5300.0,5300.0,5300.0,5300.0,600],["2023-06-26",5300.0,5300.0,5300.0,5300.0,0],["2023-06-27",5300.0,5300.0,5300.0,5300.0,0],["2023-06-28",5300.0,5300.0,5300.0,5300.0,0],["2023-06-29",5300.0,5300.0,5300.0,5300.0,0],["2023-06-30",5300.0,5300.0,5300.0,5300.0,200],["2023-07-03",5300.0,5300.0,5300.0,5300.0,0],["2023-07-04",5300.0,5300.0,5300.0,5300.0,0],["2023-07-05",5300.0,5300.0,5300.0,5300.0,0],["2023-07-06",5300.0,5300.0,5300.0,5300.0,0],["2023-07-07",4600.0,4600.0,4600.0,4600.0,7900],["2023-07-10",4600.0,4600.0,4600.0,4600.0,0],["2023-07-11",4600.0,4600.0,4600.0,4600.0,0],["2023-07-12",4600.0,4600.0,4600.0,4600.0,0],["2023-07-13",4600.0,4600.0,4600.0,4600.0,0],["2023-07-14",4000.0,4600.0,4000.0,4600.0,6100],["2023-07-17",4300.0,4300.0,4300.0,4300.0,0],["2023-07-18",4300.0,4300.0,4300.0,4300.0,0],["2023-07-19",4300.0,4300.0,4300.0,4300.0,0],["2023-07-20",4300.0,4300.0,4300.0,4300.0,0],["2023-07-21",4500.0,4500.0,4500.0,4500.0,5000],["2023-07-24",4500.0,4500.0,4500.0,4500.0,0],["2023-07-25",4500.0,4500.0,4500.0,4500.0,0],["2023-07-26",4500.0,4500.0,4500.0,4500.0,0],["2023-07-27",4500.0,4500.0,4500.0,4500.0,0],["2023-07-28",4500.0,4800.0,4500.0,4800.0,500],["2023-07-31",4700.0,4700.0,4700.0,4700.0,0],["2023-08-01",4700.0,4700.0,4700.0,4700.0,0],["2023-08-02",4700.0,4700.0,4700.0,4700.0,0],["2023-08-03",4700.0,4700.0,4700.0,4700.0,0],["2023-08-04",4700.0,5400.0,4700.0,4700.0,14800],["2023-08-07",5300.0,5300.0,5300.0,5300.0,0],["2023-08-08",5300.0,5300.0,5300.0,5300.0,0],["2023-08-09",5300.0,5300.0,5300.0,5300.0,0],["2023-08-10",5300.0,5300.0,5300.0,5300.0,0],["2023-08-11",5300.0,5300.0,5300.0,5300.0,0],["2023-08-14",5300.0,5300.0,5300.0,5300.0,0],["2023-08-15",5300.0,5300.0,5300.0,5300.0,0],["2023-08-16",5300.0,5300.0,5300.0,5300.0,0],["2023-08-17",5300.0,5300.0,5300.0,5300.0,0],["2023-08-18",5300.0,6000.0,5300.0,6000.0,700],["2023-08-21",5700.0,5700.0,5700.0,5700.0,0],["2023-08-22",5700.0,5700.0,5700.0,5700.0,0],["2023-08-23",5700.0,5700.0,5700.0,5700.0,0],["2023-08-24",5700.0,5700.0,5700.0,5700.0,0],["2023-08-25",5700.0,5700.0,5700.0,5700.0,0],["2023-08-28",5700.0,5700.0,5700.0,5700.0,0],["2023-08-29",5700.0,5700.0,5700.0,5700.0,0],["2023-08-30",5700.0,5700.0,5700.0,5700.0,0],["2023-08-31",5700.0,5700.0,5700.0,5700.0,0],["2023-09-05",5700.0,5700.0,5700.0,5700.0,0],["2023-09-06",5700.0,5700.0,5700.0,5700.0,0],["2023-09-07",5700.0,5700.0,5700.0,5700.0,0],["2023-09-08",5700.0,5700.0,5700.0,5700.0,0],["2023-09-11",5700.0,5700.0,5700.0,5700.0,0],["2023-09-12",5700.0,5700.0,5700.0,5700.0,0],["2023-09-13",5700.0,5700.0,5700.0,5700.0,0],["2023-09-14",5700.0,5700.0,5700.0,5700.0,0],["2023-09-15",6500.0,6500.0,6500.0,6500.0,1000],["2023-09-18",6500.0,6500.0,6500.0,6500.0,0],["2023-09-19",6500.0,6500.0,6500.0,6500.0,0],["2023-09-20",6500.0,6500.0,6500.0,6500.0,0],["2023-09-21",6500.0,6500.0,6500.0,6500.0,0],["2023-09-22",6500.0,6500.0,6500.0,6500.0,0],["2023-09-25",6500.0,6500.0,6500.0,6500.0,0],["2023-09-26",6500.0,6500.0,6500.0,6500.0,0],["2023-09-27",6500.0,6500.0,6500.0,6500.0,0],["2023-09-28",6500.0,6500.0,6500.0,6500.0,0],["2023-09-29",5600.0,7400.0,5600.0,7400.0,200],["2023-10-02",6500.0,6500.0,6500.0,6500.0,0],["2023-10-03",6500.0,6500.0,6500.0,6500.0,0],["2023-10-04",6500.0,6500.0,6500.0,6500.0,0],["2023-10-05",6500.0,6500.0,6500.0,6500.0,0],["2023-10-06",6500.0,6500.0,6500.0,6500.0,0],["2023-10-09",6500.0,6500.0,6500.0,6500.0,0],["2023-10-10",6500.0,6500.0,6500.0,6500.0,0],["2023-10-11",6500.0,6500.0,6500.0,6500.0,0],["2023-10-12",6500.0,6500.0,6500.0,6500.0,0],["2023-10-13",6500.0,6500.0,6500.0,6500.0,0],["2023-10-16",6500.0,6500.0,6500.0,6500.0,0],["2023-10-17",6500.0,6500.0,6500.0,6500.0,0],["2023-10-18",6500.0,6500.0,6500.0,6500.0,0],["2023-10-19",6500.0,6500.0,6500.0,6500.0,0],["2023-10-20",6500.0,6500.0,6500.0,6500.0,0],["2023-10-23",6500.0,6500.0,6500.0,6500.0,0],["2023-10-24",6500.0,6500.0,6500.0,6500.0,0],["2023-10-25",6500.0,6500.0,6500.0,6500.0,0],["2023-10-26",6500.0,6500.0,6500.0,6500.0,0],["2023-10-27",6500.0,6500.0,6500.0,6500.0,0],["2023-10-30",6500.0,6500.0,6500.0,6500.0,0],["2023-10-31",6500.0,6500.0,6500.0,6500.0,0],["2023-11-01",6500.0,6500.0,6500.0,6500.0,0],["2023-11-02",6500.0,6500.0,6500.0,6500.0,0],["2023-11-03",6500.0,6500.0,6500.0,6500.0,0],["2023-11-06",6500.0,6500.0,6500.0,6500.0,0],["2023-11-07",6500.0,6500.0,6500.0,6500.0,0],["2023-11-08",6500.0,6500.0,6500.0,6500.0,0],["2023-11-09",6500.0,6500.0,6500.0,6500.0,0],["2023-11-10",6500.0,6500.0,6500.0,6500.0,0],["2023-11-13",6500.0,6500.0,6500.0,6500.0,0],["2023-11-14",6500.0,6500.0,6500.0,6500.0,0],["2023-11-15",6500.0,6500.0,6500.0,6500.0,0],["2023-11-16",6500.0,6500.0,6500.0,6500.0,0],["2023-11-17",6500.0,6500.0,6500.0,6500.0,0],["2023-11-20",6500.0,6500.0,6500.0,6500.0,0],["2023-11-21",6500.0,6500.0,6500.0,6500.0,0],["2023-11-22",6500.0,6500.0,6500.0,6500.0,0],["2023-11-23",6500.0,6500.0,6500.0,6500.0,0],["2023-11-24",6500.0,6500.0,6500.0,6500.0,0],["2023-11-27",6500.0,6500.0,6500.0,6500.0,0],["2023-11-28",6500.0,6500.0,6500.0,6500.0,0],["2023-11-29",6500.0,6500.0,6500.0,6500.0,0],["2023-11-30",6500.0,6500.0,6500.0,6500.0,0],["2023-12-01",7400.0,7400.0,7400.0,7400.0,100],["2023-12-04",7400.0,7400.0,7400.0,7400.0,0],["2023-12-05",7400.0,7400.0,7400.0,7400.0,0],["2023-12-06",7400.0,7400.0,7400.0,7400.0,0],["2023-12-07",7400.0,7400.0,7400.0,7400.0,0],["2023-12-08",7400.0,7400.0,7400.0,7400.0,0],["2023-12-11",7400.0,7400.0,7400.0,7400.0,0],["2023-12-12",7400.0,7400.0,7400.0,7400.0,0],["2023-12-13",7400.0,7400.0,7400.0,7400.0,0],["2023-12-14",7400.0,7400.0,7400.0,7400.0,0],["2023-12-15",7400.0,7400.0,7400.0,7400.0,0],["2023-12-18",7400.0,7400.0,7400.0,7400.0,0],["2023-12-19",7400.0,7400.0,7400.0,7400.0,0],["2023-12-20",7400.0,7400.0,7400.0,7400.0,0],["2023-12-21",7400.0,7400.0,7400.0,7400.0,0],["2023-12-22",7400.0,7400.0,7400.0,7400.0,0],["2023-12-25",7400.0,7400.0,7400.0,7400.0,0],["2023-12-26",7400.0,7400.0,7400.0,7400.0,0],["2023-12-27",7400.0,7400.0,7400.0,7400.0,0],["2023-12-28",7400.0,7400.0,7400.0,7400.0,0],["2023-12-29",7400.0,7400.0,7400.0,7400.0,0],["2024-01-02",7400.0,7400.0,7400.0,7400.0,0],["2024-01-03",7400.0,7400.0,7400.0,7400.0,0],["2024-01-04",7400.0,7400.0,7400.0,7400.0,0],["2024-01-05",7400.0,7400.0,7400.0,7400.0,0],["2024-01-08",7400.0,7400.0,7400.0,7400.0,0],["2024-01-09",7400.0,7400.0,7400.0,7400.0,0],["2024-01-10",7400.0,7400.0,7400.0,7400.0,0],["2024-01-11",7400.0,7400.0,7400.0,7400.0,0],["2024-01-12",7400.0,7400.0,7400.0,7400.0,0],["2024-01-15",7400.0,7400.0,7400.0,7400.0,0],["2024-01-16",7400.0,7400.0,7400.0,7400.0,0],["2024-01-17",7400.0,7400.0,7400.0,7400.0,0],["2024-01-18",7400.0,7400.0,7400.0,7400.0,0],["2024-01-19",7400.0,7400.0,7400.0,7400.0,0],["2024-01-22",7400.0,7400.0,7400.0,7400.0,0],["2024-01-23",7400.0,7400.0,7400.0,7400.0,0],["2024-01-24",7400.0,7400.0,7400.0,7400.0,0],["2024-01-25",7400.0,7400.0,7400.0,7400.0,0],["2024-01-26",7400.0,7400.0,7400.0,7400.0,0],["2024-01-29",7400.0,7400.0,7400.0,7400.0,0],["2024-01-30",7400.0,7400.0,7400.0,7400.0,0],["2024-01-31",7400.0,7400.0,7400.0,7400.0,0],["2024-02-01",7400.0,7400.0,7400.0,7400.0,0],["2024-02-02",7400.0,7400.0,7400.0,7400.0,0],["2024-02-05",7400.0,7400.0,7400.0,7400.0,0],["2024-02-06",7400.0,7400.0,7400.0,7400.0,0],["2024-02-07",7400.0,7400.0,7400.0,7400.0,0],["2024-02-15",7400.0,7400.0,7400.0,7400.0,0],["2024-02-16",7400.0,7400.0,7400.0,7400.0,0],["2024-02-19",7400.0,7400.0,7400.0,7400.0,0],["2024-02-20",7400.0,7400.0,7400.0,7400.0,0],["2024-02-21",7400.0,7400.0,7400.0,7400.0,0],["2024-02-22",7400.0,7400.0,7400.0,7400.0,0],["2024-02-23",7400.0,8500.0,7400.0,8500.0,200],["2024-02-26",8000.0,8000.0,8000.0,8000.0,0],["2024-02-27",8000.0,8000.0,8000.0,8000.0,0],["2024-02-28",8000.0,8000.0,8000.0,8000.0,0],["2024-02-29",8000.0,8000.0,8000.0,8000.0,0],["2024-03-01",8000.0,8000.0,8000.0,8000.0,0],["2024-03-04",8000.0,8000.0,8000.0,8000.0,0],["2024-03-05",8000.0,8000.0,8000.0,8000.0,0],["2024-03-06",8000.0,8000.0,8000.0,8000.0,0],["2024-03-07",8000.0,8000.0,8000.0,8000.0,0],["2024-03-08",6800.0,6800.0,6800.0,6800.0,100],["2024-03-11",6800.0,6800.0,6800.0,6800.0,0],["2024-03-12",6800.0,6800.0,6800.0,6800.0,0],["2024-03-13",6800.0,6800.0,6800.0,6800.0,0],["2024-03-14",6800.0,6800.0,6800.0,6800.0,0],["2024-03-15",5800.0,5800.0,5800.0,5800.0,2300],["2024-03-18",5800.0,5800.0,5800.0,5800.0,0],["2024-03-19",5800.0,5800.0,5800.0,5800.0,0],["2024-03-20",5800.0,5800.0,5800.0,5800.0,0],["2024-03-21",5800.0,5800.0,5800.0,5800.0,0],["2024-03-22",5000.0,5000.0,5000.0,5000.0,900],["2024-03-25",5000.0,5000.0,5000.0,5000.0,0],["2024-03-26",5000.0,5000.0,5000.0,5000.0,0],["2024-03-27",5000.0,5000.0,5000.0,5000.0,0],["2024-03-28",5000.0,5000.0,5000.0,5000.0,0],["2024-03-29",5700.0,5700.0,5700.0,5700.0,100],["2024-04-01",5700.0,5700.0,5700.0,5700.0,0],["2024-04-02",5700.0,5700.0,5700.0,5700.0,0],["2024-04-03",5700.0,5700.0,5700.0,5700.0,0],["2024-04-04",5700.0,5700.0,5700.0,5700.0,0],["2024-04-05",5700.0,6500.0,5700.0,6500.0,4000],["2024-04-08",6300.0,6300.0,6300.0,6300.0,0],["2024-04-09",6300.0,6300.0,6300.0,6300.0,0],["2024-04-10",6300.0,6300.0,6300.0,6300.0,0],["2024-04-11",6300.0,6300.0,6300.0,6300.0,0],["2024-04-12",5400.0,5400.0,5400.0,5400.0,200000],["2024-04-15",5400.0,5400.0,5400.0,5400.0,0],["2024-04-16",5400.0,5400.0,5400.0,5400.0,0],["2024-04-17",5400.0,5400.0,5400.0,5400.0,0],["2024-04-19",4600.0,6000.0,4600.0,5900.0,1567200],["2024-04-22",4600.0,4600.0,4600.0,4600.0,0],["2024-04-23",4600.0,4600.0,4600.0,4600.0,0],["2024-04-24",4600.0,4600.0,4600.0,4600.0,0],["2024-04-25",4600.0,4600.0,4600.0,4600.0,0],["2024-04-26",5200.0,5200.0,5100.0,5100.0,43000],["2024-05-02",5100.0,5100.0,5100.0,5100.0,0],["2024-05-03",5500.0,5500.0,5300.0,5400.0,71300],["2024-05-06",5400.0,5400.0,5400.0,5400.0,0],["2024-05-07",5400.0,5400.0,5400.0,5400.0,0],["2024-05-08",5400.0,5400.0,5400.0,5400.0,0],["2024-05-09",5400.0,5400.0,5400.0,5400.0,0],["2024-05-10",5200.0,5400.0,4600.0,5300.0,436600],["2024-05-13",5400.0,5400.0,5400.0,5400.0,0],["2024-05-14",5400.0,5400.0,5400.0,5400.0,0],["2024-05-15",5400.0,5400.0,5400.0,5400.0,0],["2024-05-16",5400.0,5400.0,5400.0,5400.0,0],["2024-05-17",5400.0,5400.0,5400.0,5400.0,0],["2024-05-20",5400.0,5400.0,5400.0,5400.0,0],["2024-05-21",5400.0,5400.0,5400.0,5400.0,0],["2024-05-22",5400.0,5400.0,5400.0,5400.0,0],["2024-05-23",5400.0,5400.0,5400.0,5400.0,0],["2024-05-24",5400.0,5500.0,4600.0,4600.0,5300],["2024-05-27",5100.0,5100.0,5100.0,5100.0,0],["2024-05-28",5100.0,5100.0,5100.0,5100.0,0],["2024-05-29",5100.0,5100.0,5100.0,5100.0,0],["2024-05-30",5100.0,5100.0,5100.0,5100.0,0],["2024-05-31",4400.0,4400.0,4400.0,4400.0,3200],["2024-06-03",4400.0,4400.0,4400.0,4400.0,0],["2024-06-04",4400.0,4400.0,4400.0,4400.0,0],["2024-06-05",4400.0,4400.0,4400.0,4400.0,0],["2024-06-06",4400.0,4400.0,4400.0,4400.0,0],["2024-06-07",4400.0,5000.0,4400.0,5000.0,1400],["2024-06-10",4800.0,4800.0,4800.0,4800.0,0],["2024-06-11",4800.0,4800.0,4800.0,4800.0,0],["2024-06-12",4800.0,4800.0,4800.0,4800.0,0],["2024-06-13",4800.0,4800.0,4800.0,4800.0,0],["2024-06-14",5400.0,5400.0,4100.0,5300.0,7900],["2024-06-17",5000.0,5000.0,5000.0,5000.0,0],["2024-06-18",5000.0,5000.0,5000.0,5000.0,0],["2024-06-19",5000.0,5000.0,5000.0,5000.0,0],["2024-06-20",5000.0,5000.0,5000.0,5000.0,0],["2024-06-21",4300.0,5500.0,4300.0,5500.0,6600],["2024-06-24",5400.0,5400.0,5400.0,5400.0,0],["2024-06-25",5400.0,5400.0,5400.0,5400.0,0],["2024-06-26",5400.0,5400.0,5400.0,5400.0,0],["2024-06-27",5400.0,5400.0,5400.0,5400.0,0],["2024-06-28",5400.0,5400.0,5400.0,5400.0,0],["2024-07-01",5400.0,5400.0,5400.0,5400.0,0],["2024-07-02",5400.0,5400.0,5400.0,5400.0,0],["2024-07-03",5400.0,5400.0,5400.0,5400.0,0],["2024-07-04",5400.0,5400.0,5400.0,5400.0,0],["2024-07-05",4600.0,5400.0,4600.0,5400.0,900],["2024-07-08",4700.0,4700.0,4700.0,4700.0,0],["2024-07-09",4700.0,4700.0,4700.0,4700.0,0],["2024-07-10",4700.0,4700.0,4700.0,4700.0,0],["2024-07-11",4700.0,4700.0,4700.0,4700.0,0],["2024-07-12",4200.0,5300.0,4000.0,5300.0,7200],["2024-07-15",4700.0,4700.0,4700.0,4700.0,0],["2024-07-16",4700.0,4700.0,4700.0,4700.0,0],["2024-07-17",4700.0,4700.0,4700.0,4700.0,0],["2024-07-18",4700.0,4700.0,4700.0,4700.0,0],["2024-07-19",5300.0,5300.0,5300.0,5300.0,7000],["2024-07-22",5300.0,5300.0,5300.0,5300.0,0],["2024-07-23",5300.0,5300.0,5300.0,5300.0,0],["2024-07-24",5300.0,5300.0,5300.0,5300.0,0],["2024-07-25",5300.0,5300.0,5300.0,5300.0,0],["2024-07-26",5900.0,5900.0,5900.0,5900.0,13700],["2024-07-29",5900.0,5900.0,5900.0,5900.0,0],["2024-07-30",5900.0,5900.0,5900.0,5900.0,0],["2024-07-31",5900.0,5900.0,5900.0,5900.0,0],["2024-08-01",5900.0,5900.0,5900.0,5900.0,0],["2024-08-02",5900.0,5900.0,5900.0,5900.0,0],["2024-08-05",5900.0,5900.0,5900.0,5900.0,0],["2024-08-06",5900.0,5900.0,5900.0,5900.0,0],["2024-08-07",5900.0,5900.0,5900.0,5900.0,0],["2024-08-08",5900.0,5900.0,5900.0,5900.0,0],["2024-08-09",5500.0,5900.0,5100.0,5900.0,2800],["2024-08-12",5800.0,5800.0,5800.0,5800.0,0],["2024-08-13",5800.0,5800.0,5800.0,5800.0,0],["2024-08-14",5800.0,5800.0,5800.0,5800.0,0],["2024-08-15",5800.0,5800.0,5800.0,5800.0,0],["2024-08-16",5800.0,5800.0,5800.0,5800.0,0],["2024-08-19",5800.0,5800.0,5800.0,5800.0,0],["2024-08-20",5800.0,5800.0,5800.0,5800.0,0],["2024-08-21",5800.0,5800.0,5800.0,5800.0,0],["2024-08-22",5800.0,5800.0,5800.0,5800.0,0],["2024-08-23",5800.0,5800.0,5800.0,5800.0,0],["2024-08-26",5800.0,5800.0,5800.0,5800.0,0],["2024-08-27",5800.0,5800.0,5800.0,5800.0,0],["2024-08-28",5800.0,5800.0,5800.0,5800.0,0],["2024-08-29",5800.0,5800.0,5800.0,5800.0,0],["2024-08-30",5500.0,5700.0,5500.0,5700.0,2700],["2024-09-04",5700.0,5700.0,5700.0,5700.0,0],["2024-09-05",5700.0,5700.0,5700.0,5700.0,0],["2024-09-06",5700.0,5700.0,5700.0,5700.0,0],["2024-09-09",5700.0,5700.0,5700.0,5700.0,0],["2024-09-10",5700.0,5700.0,5700.0,5700.0,0],["2024-09-11",5700.0,5700.0,5700.0,5700.0,0],["2024-09-12",5700.0,5700.0,5700.0,5700.0,0],["2024-09-13",5600.0,5600.0,5600.0,5600.0,196100],["2024-09-16",5600.0,5600.0,5600.0,5600.0,0],["2024-09-17",5600.0,5600.0,5600.0,5600.0,0],["2024-09-18",5600.0,5600.0,5600.0,5600.0,0],["2024-09-19",5600.0,5600.0,5600.0,5600.0,0],["2024-09-20",4800.0,5500.0,4800.0,5500.0,800],["2024-09-23",5400.0,5400.0,5400.0,5400.0,0],["2024-09-24",5400.0,5400.0,5400.0,5400.0,0],["2024-09-25",5400.0,5400.0,5400.0,5400.0,0],["2024-09-26",5400.0,5400.0,5400.0,5400.0,0],["2024-09-27",5400.0,5400.0,5400.0,5400.0,0],["2024-09-30",5400.0,5400.0,5400.0,5400.0,0],["2024-10-01",5400.0,5400.0,5400.0,5400.0,0],["2024-10-02",5400.0,5400.0,5400.0,5400.0,0],["2024-10-03",5400.0,5400.0,5400.0,5400.0,0],["2024-10-04",4600.0,4600.0,4600.0,4600.0,1500],["2024-10-07",4600.0,4600.0,4600.0,4600.0,0],["2024-10-08",4600.0,4600.0,4600.0,4600.0,0],["2024-10-09",4600.0,4600.0,4600.0,4600.0,0],["2024-10-10",4600.0,4600.0,4600.0,4600.0,0],["2024-10-11",5200.0,5200.0,4000.0,4000.0,6900],["2024-10-14",4600.0,4600.0,4600.0,4600.0,0],["2024-10-15",4600.0,4600.0,4600.0,4600.0,0],["2024-10-16",4600.0,4600.0,4600.0,4600.0,0],["2024-10-17",4600.0,4600.0,4600.0,4600.0,0],["2024-10-18",4600.0,4600.0,4600.0,4600.0,0],["2024-10-21",4600.0,4600.0,4600.0,4600.0,0],["2024-10-22",4600.0,4600.0,4600.0,4600.0,0],["2024-10-23",4600.0,4600.0,4600.0,4600.0,0],["2024-10-24",4600.0,4600.0,4600.0,4600.0,0],["2024-10-25",4700.0,5200.0,4700.0,5200.0,800],["2024-10-28",5100.0,5100.0,5100.0,5100.0,0],["2024-10-29",5100.0,5100.0,5100.0,5100.0,0],["2024-10-30",5100.0,5100.0,5100.0,5100.0,0],["2024-10-31",5100.0,5100.0,5100.0,5100.0,0],["2024-11-01",4400.0,4700.0,4400.0,4700.0,300],["2024-11-04",4600.0,4600.0,4600.0,4600.0,0],["2024-11-05",4600.0,4600.0,4600.0,4600.0,0],["2024-11-06",4600.0,4600.0,4600.0,4600.0,0],["2024-11-07",4600.0,4600.0,4600.0,4600.0,0],["2024-11-08",4600.0,4600.0,4600.0,4600.0,200],["2024-11-11",4600.0,4600.0,4600.0,4600.0,0],["2024-11-12",4600.0,4600.0,4600.0,4600.0,0],["2024-11-13",4600.0,4600.0,4600.0,4600.0,0],["2024-11-14",4600.0,4600.0,4600.0,4600.0,0],["2024-11-15",5100.0,5200.0,4000.0,5000.0,8200],["2024-11-18",4500.0,4500.0,4500.0,4500.0,0],["2024-11-19",4500.0,4500.0,4500.0,4500.0,0],["2024-11-20",4500.0,4500.0,4500.0,4500.0,0],["2024-11-21",4500.0,4500.0,4500.0,4500.0,0],["2024-11-22",4500.0,5100.0,4000.0,5100.0,210800],["2024-11-25",4700.0,4700.0,4700.0,4700.0,0],["2024-11-26",4700.0,4700.0,4700.0,4700.0,0],["2024-11-27",4700.0,4700.0,4700.0,4700.0,0],["2024-11-28",4700.0,4700.0,4700.0,4700.0,0],["2024-11-29",5300.0,5400.0,5300.0,5400.0,300],["2024-12-02",5300.0,5300.0,5300.0,5300.0,0],["2024-12-03",5300.0,5300.0,5300.0,5300.0,0],["2024-12-04",5300.0,5300.0,5300.0,5300.0,0],["2024-12-05",5300.0,5300.0,5300.0,5300.0,0],["2024-12-06",5800.0,5800.0,4700.0,4700.0,102400],["2024-12-09",4700.0,4700.0,4700.0,4700.0,0],["2024-12-10",4700.0,4700.0,4700.0,4700.0,0],["2024-12-11",4700.0,4700.0,4700.0,4700.0,0],["2024-12-12",4700.0,4700.0,4700.0,4700.0,0],["2024-12-13",5200.0,5200.0,5200.0,5200.0,100],["2024-12-16",5200.0,5200.0,5200.0,5200.0,0],["2024-12-17",5200.0,5200.0,5200.0,5200.0,0],["2024-12-18",5200.0,5200.0,5200.0,5200.0,0],["2024-12-19",5200.0,5200.0,5200.0,5200.0,0],["2024-12-20",4700.0,4700.0,4500.0,4700.0,128200],["2024-12-23",4700.0,4700.0,4700.0,4700.0,0],["2024-12-24",4700.0,4700.0,4700.0,4700.0,0],["2024-12-25",4700.0,4700.0,4700.0,4700.0,0],["2024-12-26",4700.0,4700.0,4700.0,4700.0,0],["2024-12-27",5000.0,5000.0,5000.0,5000.0,100],["2024-12-30",5000.0,5000.0,5000.0,5000.0,0],["2024-12-31",5000.0,5000.0,5000.0,5000.0,0],["2025-01-02",5000.0,5000.0,5000.0,5000.0,0],["2025-01-03",5000.0,5300.0,5000.0,5300.0,2100],["2025-01-06",5200.0,5200.0,5200.0,5200.0,0],["2025-01-07",5200.0,5200.0,5200.0,5200.0,0],["2025-01-08",5200.0,5200.0,5200.0,5200.0,0],["2025-01-09",5200.0,5200.0,5200.0,5200.0,0],["2025-01-10",4500.0,5200.0,4500.0,5100.0,14100],["2025-01-13",4900.0,4900.0,4900.0,4900.0,0],["2025-01-14",4900.0,4900.0,4900.0,4900.0,0],["2025-01-15",4900.0,4900.0,4900.0,4900.0,0],["2025-01-16",4900.0,4900.0,4900.0,4900.0,0],["2025-01-17",5200.0,5200.0,4200.0,5100.0,1100],["2025-01-20",4900.0,4900.0,4900.0,4900.0,0],["2025-01-21",4900.0,4900.0,4900.0,4900.0,0],["2025-01-22",4900.0,4900.0,4900.0,4900.0,0],["2025-01-23",4900.0,4900.0,4900.0,4900.0,0],["2025-01-24",5100.0,5200.0,4200.0,5000.0,4400],["2025-02-03",4900.0,4900.0,4900.0,4900.0,0],["2025-02-04",4900.0,4900.0,4900.0,4900.0,0],["2025-02-05",4900.0,4900.0,4900.0,4900.0,0],["2025-02-06",4900.0,4900.0,4900.0,4900.0,0],["2025-02-07",4200.0,5200.0,4200.0,4900.0,4800],["2025-02-10",4400.0,4400.0,4400.0,4400.0,0],["2025-02-11",4400.0,4400.0,4400.0,4400.0,0],["2025-02-12",4400.0,4400.0,4400.0,4400.0,0],["2025-02-13",4400.0,4400.0,4400.0,4400.0,0],["2025-02-14",4400.0,4900.0,4400.0,4900.0,1700],["2025-02-17",4700.0,4700.0,4700.0,4700.0,0],["2025-02-18",4700.0,4700.0,4700.0,4700.0,0],["2025-02-19",4700.0,4700.0,4700.0,4700.0,0],["2025-02-20",4700.0,4700.0,4700.0,4700.0,0],["2025-02-21",5000.0,5000.0,4100.0,4900.0,31400],["2025-02-24",4800.0,4800.0,4800.0,4800.0,0],["2025-02-25",4800.0,4800.0,4800.0,4800.0,0],["2025-02-26",4800.0,4800.0,4800.0,4800.0,0],["2025-02-27",4800.0,4800.0,4800.0,4800.0,0],["2025-02-28",4700.0,4800.0,4700.0,4800.0,4800],["2025-03-03",4800.0,4800.0,4800.0,4800.0,0],["2025-03-04",4800.0,4800.0,4800.0,4800.0,0],["2025-03-05",4800.0,4800.0,4800.0,4800.0,0],["2025-03-06",4800.0,4800.0,4800.0,4800.0,0],["2025-03-07",4300.0,5400.0,4300.0,5100.0,10900],["2025-03-10",5200.0,5200.0,5200.0,5200.0,0],["2025-03-11",5200.0,5200.0,5200.0,5200.0,0],["2025-03-12",5200.0,5200.0,5200.0,5200.0,0],["2025-03-13",5200.0,5200.0,5200.0,5200.0,0],["2025-03-14",5000.0,5000.0,4600.0,5000.0,5200],["2025-03-17",5000.0,5000.0,5000.0,5000.0,0],["2025-03-18",5000.0,5000.0,5000.0,5000.0,0],["2025-03-19",5000.0,5000.0,5000.0,5000.0,0],["2025-03-20",5000.0,5000.0,5000.0,5000.0,0],["2025-03-21",4900.0,4900.0,4500.0,4900.0,8000],["2025-03-24",4800.0,4800.0,4800.0,4800.0,0],["2025-03-25",4800.0,4800.0,4800.0,4800.0,0],["2025-03-26",4800.0,4800.0,4800.0,4800.0,0],["2025-03-27",4800.0,4800.0,4800.0,4800.0,0],["2025-03-28",4800.0,4800.0,4200.0,4700.0,34200],["2025-03-31",4700.0,4700.0,4700.0,4700.0,0],["2025-04-01",4700.0,4700.0,4700.0,4700.0,0],["2025-04-02",4700.0,4700.0,4700.0,4700.0,0],["2025-04-03",4700.0,4700.0,4700.0,4700.0,0],["2025-04-04",5300.0,5300.0,4900.0,4900.0,2600],["2025-04-08",5200.0,5200.0,5200.0,5200.0,0],["2025-04-09",5200.0,5200.0,5200.0,5200.0,0],["2025-04-10",5200.0,5200.0,5200.0,5200.0,0],["2025-04-11",5900.0,5900.0,4500.0,5800.0,56100],["2025-04-14",4500.0,4500.0,4500.0,4500.0,0],["2025-04-15",4500.0,4500.0,4500.0,4500.0,0],["2025-04-16",4500.0,4500.0,4500.0,4500.0,0],["2025-04-17",4500.0,4500.0,4500.0,4500.0,0],["2025-04-18",5000.0,5000.0,4700.0,4700.0,92500],["2025-04-21",4700.0,4700.0,4700.0,4700.0,0],["2025-04-22",4700.0,4700.0,4700.0,4700.0,0],["2025-04-23",4700.0,4700.0,4700.0,4700.0,0],["2025-04-24",4700.0,4700.0,4700.0,4700.0,0],["2025-04-25",4700.0,4700.0,4700.0,4700.0,80000],["2025-04-28",4700.0,4700.0,4700.0,4700.0,0],["2025-04-29",4700.0,4700.0,4700.0,4700.0,0],["2025-05-05",4700.0,4700.0,4700.0,4700.0,0],["2025-05-06",4700.0,4700.0,4700.0,4700.0,0],["2025-05-07",4700.0,4700.0,4700.0,4700.0,0],["2025-05-08",4700.0,4700.0,4700.0,4700.0,0],["2025-05-09",4700.0,4700.0,4600.0,4600.0,70000],["2025-05-12",4700.0,4700.0,4700.0,4700.0,0],["2025-05-13",4700.0,4700.0,4700.0,4700.0,0],["2025-05-14",4700.0,4700.0,4700.0,4700.0,0],["2025-05-15",4700.0,4700.0,4700.0,4700.0,0],["2025-05-16",4700.0,4800.0,4700.0,4800.0,200100],["2025-05-19",4800.0,4800.0,4800.0,4800.0,0],["2025-05-20",4800.0,4800.0,4800.0,4800.0,0],["2025-05-21",4800.0,4800.0,4800.0,4800.0,0],["2025-05-22",4800.0,4800.0,4800.0,4800.0,0],["2025-05-23",4900.0,5000.0,4100.0,4100.0,2200],["2025-05-26",4800.0,4800.0,4800.0,4800.0,0],["2025-05-27",4800.0,4800.0,4800.0,4800.0,0],["2025-05-28",4800.0,4800.0,4800.0,4800.0,0],["2025-05-29",4800.0,4800.0,4800.0,4800.0,0],["2025-05-30",4800.0,4800.0,4800.0,4800.0,100],["2025-06-02",4800.0,4800.0,4800.0,4800.0,0],["2025-06-03",4800.0,4800.0,4800.0,4800.0,0],["2025-06-04",4800.0,4800.0,4800.0,4800.0,0],["2025-06-05",4800.0,4800.0,4800.0,4800.0,0],["2025-06-06",4700.0,4700.0,4100.0,4100.0,26100],["2025-06-09",4700.0,4700.0,4700.0,4700.0,0],["2025-06-10",4700.0,4700.0,4700.0,4700.0,0],["2025-06-11",4700.0,4700.0,4700.0,4700.0,0],["2025-06-12",4700.0,4700.0,4700.0,4700.0,0],["2025-06-13",4700.0,4700.0,4000.0,4400.0,3200],["2025-06-16",4200.0,4200.0,4200.0,4200.0,0],["2025-06-17",4200.0,4200.0,4200.0,4200.0,0],["2025-06-18",4200.0,4200.0,4200.0,4200.0,0],["2025-06-19",4200.0,4200.0,4200.0,4200.0,0],["2025-06-20",4400.0,4600.0,4400.0,4600.0,9000],["2025-06-23",4600.0,4600.0,4600.0,4600.0,0],["2025-06-24",4600.0,4600.0,4600.0,4600.0,0],["2025-06-25",4600.0,4600.0,4600.0,4600.0,0],["2025-06-26",4600.0,4600.0,4600.0,4600.0,0],["2025-06-27",4700.0,4700.0,4700.0,4700.0,4000],["2025-06-30",4700.0,4700.0,4700.0,4700.0,0],["2025-07-01",4700.0,4700.0,4700.0,4700.0,0],["2025-07-02",4700.0,4700.0,4700.0,4700.0,0],["2025-07-03",4700.0,4700.0,4700.0,4700.0,0],["2025-07-04",4700.0,4700.0,4000.0,4000.0,107700],["2025-07-07",4400.0,4400.0,4400.0,4400.0,0],["2025-07-08",4400.0,4400.0,4400.0,4400.0,0],["2025-07-09",4400.0,4400.0,4400.0,4400.0,0],["2025-07-10",4400.0,4400.0,4400.0,4400.0,0],["2025-07-11",4000.0,4700.0,3800.0,4100.0,47000],["2025-07-14",4400.0,4400.0,4400.0,4400.0,0],["2025-07-15",4400.0,4400.0,4400.0,4400.0,0],["2025-07-16",4400.0,4400.0,4400.0,4400.0,0],["2025-07-17",4400.0,4400.0,4400.0,4400.0,0],["2025-07-18",4400.0,4500.0,3800.0,3900.0,125900],["2025-07-21",4500.0,4500.0,4500.0,4500.0,0],["2025-07-22",4500.0,4500.0,4500.0,4500.0,0],["2025-07-23",4500.0,4500.0,4500.0,4500.0,0],["2025-07-24",4500.0,4500.0,4500.0,4500.0,0],["2025-07-25",4400.0,4500.0,4000.0,4000.0,30400],["2025-07-28",4500.0,4500.0,4500.0,4500.0,0],["2025-07-29",4500.0,4500.0,4500.0,4500.0,0],["2025-07-30",4500.0,4500.0,4500.0,4500.0,0],["2025-07-31",4500.0,4500.0,4500.0,4500.0,0],["2025-08-01",4400.0,4400.0,3900.0,4300.0,101300],["2025-08-04",4300.0,4300.0,4300.0,4300.0,0],["2025-08-05",4300.0,4300.0,4300.0,4300.0,0],["2025-08-06",4300.0,4300.0,4300.0,4300.0,0],["2025-08-07",4300.0,4300.0,4300.0,4300.0,0],["2025-08-08",3800.0,4300.0,3800.0,3800.0,400],["2025-08-11",4000.0,4000.0,4000.0,4000.0,0],["2025-08-12",4000.0,4000.0,4000.0,4000.0,0],["2025-08-13",4000.0,4000.0,4000.0,4000.0,0],["2025-08-14",4000.0,4000.0,4000.0,4000.0,0],["2025-08-15",4100.0,4200.0,3400.0,3400.0,16500],["2025-08-18",3900.0,3900.0,3900.0,3900.0,0],["2025-08-19",3900.0,3900.0,3900.0,3900.0,0],["2025-08-20",3900.0,3900.0,3900.0,3900.0,0],["2025-08-21",3900.0,3900.0,3900.0,3900.0,0],["2025-08-22",3500.0,4100.0,3400.0,3500.0,28500],["2025-08-25",4000.0,4000.0,4000.0,4000.0,0],["2025-08-26",4000.0,4000.0,4000.0,4000.0,0],["2025-08-27",4000.0,4000.0,4000.0,4000.0,0],["2025-08-28",4000.0,4000.0,4000.0,4000.0,0],["2025-08-29",3800.0,4100.0,3400.0,3700.0,6400],["2025-09-03",3900.0,3900.0,3900.0,3900.0,0],["2025-09-04",3900.0,3900.0,3900.0,3900.0,0],["2025-09-05",3400.0,3900.0,3400.0,3900.0,8600],["2025-09-08",3500.0,3500.0,3500.0,3500.0,0],["2025-09-09",3500.0,3500.0,3500.0,3500.0,0],["2025-09-10",3500.0,3500.0,3500.0,3500.0,0],["2025-09-11",3500.0,3500.0,3500.0,3500.0,0],["2025-09-12",3800.0,4000.0,3500.0,3500.0,642800],["2025-09-15",4000.0,4000.0,4000.0,4000.0,0],["2025-09-16",4000.0,4000.0,4000.0,4000.0,0],["2025-09-17",4000.0,4000.0,4000.0,4000.0,0],["2025-09-18",4000.0,4000.0,4000.0,4000.0,0],["2025-09-19",3900.0,4300.0,3400.0,3600.0,391800],["2025-09-22",4000.0,4000.0,4000.0,4000.0,0],["2025-09-23",4000.0,4000.0,4000.0,4000.0,0],["2025-09-24",4000.0,4000.0,4000.0,4000.0,0],["2025-09-25",4000.0,4000.0,4000.0,4000.0,0],["2025-09-26",3600.0,4000.0,3600.0,4000.0,2100],["2025-09-29",4000.0,4000.0,4000.0,4000.0,0],["2025-09-30",4000.0,4000.0,4000.0,4000.0,0],["2025-10-01",4000.0,4000.0,4000.0,4000.0,0],["2025-10-02",4000.0,4000.0,4000.0,4000.0,0],["2025-10-03",4000.0,4000.0,4000.0,4000.0,0],["2025-10-06",4000.0,4000.0,4000.0,4000.0,0],["2025-10-07",4000.0,4000.0,4000.0,4000.0,0],["2025-10-08",4000.0,4000.0,4000.0,4000.0,0],["2025-10-09",4000.0,4000.0,4000.0,4000.0,0],["2025-10-10",4000.0,4000.0,3900.0,3900.0,26400],["2025-10-13",3900.0,3900.0,3900.0,3900.0,0],["2025-10-14",3900.0,3900.0,3900.0,3900.0,0],["2025-10-15",3900.0,3900.0,3900.0,3900.0,0],["2025-10-16",3900.0,3900.0,3900.0,3900.0,0],["2025-10-17",3500.0,3500.0,3400.0,3400.0,3400],["2025-10-20",3400.0,3400.0,3400.0,3400.0,0],["2025-10-21",3400.0,3400.0,3400.0,3400.0,0],["2025-10-22",3400.0,3400.0,3400.0,3400.0,0],["2025-10-23",3400.0,3400.0,3400.0,3400.0,0],["2025-10-24",3700.0,3700.0,3500.0,3500.0,1300],["2025-10-27",3700.0,3700.0,3700.0,3700.0,0],["2025-10-28",3700.0,3700.0,3700.0,3700.0,0],["2025-10-29",3700.0,3700.0,3700.0,3700.0,0],["2025-10-30",3700.0,3700.0,3700.0,3700.0,0],["2025-10-31",3600.0,3600.0,3300.0,3400.0,10000],["2025-11-03",3400.0,3400.0,3400.0,3400.0,0],["2025-11-04",3400.0,3400.0,3400.0,3400.0,0],["2025-11-05",3400.0,3400.0,3400.0,3400.0,0],["2025-11-06",3400.0,3400.0,3400.0,3400.0,0],["2025-11-07",3400.0,3400.0,3400.0,3400.0,0],["2025-11-10",3400.0,3400.0,3400.0,3400.0,0],["2025-11-11",3400.0,3400.0,3400.0,3400.0,0],["2025-11-12",3400.0,3400.0,3400.0,3400.0,0],["2025-11-13",3400.0,3400.0,3400.0,3400.0,0],["2025-11-14",3000.0,3400.0,2900.0,3300.0,1500],["2025-11-17",3000.0,3000.0,3000.0,3000.0,0],["2025-11-18",3000.0,3000.0,3000.0,3000.0,0],["2025-11-19",3000.0,3000.0,3000.0,3000.0,0],["2025-11-20",3000.0,3000.0,3000.0,3000.0,0],["2025-11-21",3300.0,3400.0,3300.0,3300.0,1200],["2025-11-24",3300.0,3300.0,3300.0,3300.0,0],["2025-11-25",3300.0,3300.0,3300.0,3300.0,0],["2025-11-26",3300.0,3300.0,3300.0,3300.0,0],["2025-11-27",3300.0,3300.0,3300.0,3300.0,0],["2025-11-28",3600.0,3600.0,3600.0,3600.0,1000],["2025-12-01",3600.0,3600.0,3600.0,3600.0,0],["2025-12-02",3600.0,3600.0,3600.0,3600.0,0],["2025-12-03",3600.0,3600.0,3600.0,3600.0,0],["2025-12-04",3600.0,3600.0,3600.0,3600.0,0],["2025-12-05",3600.0,3900.0,3600.0,3900.0,2600],["2025-12-08",3800.0,3800.0,3800.0,3800.0,0],["2025-12-09",3800.0,3800.0,3800.0,3800.0,0],["2025-12-10",3800.0,3800.0,3800.0,3800.0,0],["2025-12-11",3800.0,3800.0,3800.0,3800.0,0],["2025-12-12",3500.0,3800.0,3300.0,3700.0,172000],["2025-12-15",3400.0,3400.0,3400.0,3400.0,0],["2025-12-16",3400.0,3400.0,3400.0,3400.0,0],["2025-12-17",3400.0,3400.0,3400.0,3400.0,0],["2025-12-18",3400.0,3400.0,3400.0,3400.0,0],["2025-12-19",3700.0,3700.0,3700.0,3700.0,500],["2025-12-22",3700.0,3700.0,3700.0,3700.0,0],["2025-12-23",3700.0,3700.0,3700.0,3700.0,0],["2025-12-24",3700.0,3700.0,3700.0,3700.0,0],["2025-12-25",3700.0,3700.0,3700.0,3700.0,0],["2025-12-26",3800.0,3800.0,3800.0,3800.0,400],["2025-12-29",3800.0,3800.0,3800.0,3800.0,0],["2025-12-30",3800.0,3800.0,3800.0,3800.0,0],["2025-12-31",3800.0,3800.0,3800.0,3800.0,0],["2026-01-05",3800.0,3800.0,3800.0,3800.0,0],["2026-01-06",3800.0,3800.0,3800.0,3800.0,0],["2026-01-07",3800.0,3800.0,3800.0,3800.0,0],["2026-01-08",3800.0,3800.0,3800.0,3800.0,0],["2026-01-09",4100.0,4100.0,4100.0,4100.0,1000],["2026-01-12",4100.0,4100.0,4100.0,4100.0,0],["2026-01-13",4100.0,4100.0,4100.0,4100.0,0],["2026-01-14",4100.0,4100.0,4100.0,4100.0,0],["2026-01-15",4100.0,4100.0,4100.0,4100.0,0],["2026-01-16",3600.0,4100.0,3500.0,3500.0,14200],["2026-01-19",3500.0,3500.0,3500.0,3500.0,0],["2026-01-20",3500.0,3500.0,3500.0,3500.0,0],["2026-01-21",3500.0,3500.0,3500.0,3500.0,0],["2026-01-22",3500.0,3500.0,3500.0,3500.0,0],["2026-01-23",3400.0,3500.0,3000.0,3500.0,20900],["2026-01-26",3400.0,3400.0,3400.0,3400.0,0],["2026-01-27",3400.0,3400.0,3400.0,3400.0,0],["2026-01-28",3400.0,3400.0,3400.0,3400.0,0],["2026-01-29",3400.0,3400.0,3400.0,3400.0,0],["2026-01-30",3800.0,3800.0,3600.0,3600.0,600],["2026-02-02",3800.0,3800.0,3800.0,3800.0,0],["2026-02-03",3800.0,3800.0,3800.0,3800.0,0],["2026-02-04",3800.0,3800.0,3800.0,3800.0,0],["2026-02-05",3800.0,3800.0,3800.0,3800.0,0],["2026-02-06",3400.0,3700.0,3400.0,3700.0,200],["2026-02-09",3600.0,3600.0,3600.0,3600.0,0],["2026-02-10",3600.0,3600.0,3600.0,3600.0,0],["2026-02-11",3600.0,3600.0,3600.0,3600.0,0],["2026-02-12",3600.0,3600.0,3600.0,3600.0,0],["2026-02-13",3200.0,3900.0,3100.0,3900.0,700],["2026-02-23",3700.0,3700.0,3700.0,3700.0,0],["2026-02-24",3700.0,3700.0,3700.0,3700.0,0],["2026-02-25",3700.0,3700.0,3700.0,3700.0,0],["2026-02-26",3700.0,3700.0,3700.0,3700.0,0],["2026-02-27",3300.0,3600.0,3200.0,3600.0,1300],["2026-03-02",3500.0,3500.0,3500.0,3500.0,0],["2026-03-03",3500.0,3500.0,3500.0,3500.0,0],["2026-03-04",3500.0,3500.0,3500.0,3500.0,0],["2026-03-05",3500.0,3500.0,3500.0,3500.0,0],["2026-03-06",3500.0,3500.0,3500.0,3500.0,0],["2026-03-09",3500.0,3500.0,3500.0,3500.0,0],["2026-03-10",3500.0,3500.0,3500.0,3500.0,0],["2026-03-11",3500.0,3500.0,3500.0,3500.0,0],["2026-03-12",3500.0,3500.0,3500.0,3500.0,0],["2026-03-13",3600.0,3600.0,3000.0,3600.0,4400],["2026-03-16",3500.0,3500.0,3500.0,3500.0,0],["2026-03-17",3500.0,3500.0,3500.0,3500.0,0],["2026-03-18",3500.0,3500.0,3500.0,3500.0,0],["2026-03-19",3500.0,3500.0,3500.0,3500.0,0],["2026-03-20",3100.0,3400.0,3000.0,3400.0,6200],["2026-03-23",3300.0,3300.0,3300.0,3300.0,0],["2026-03-24",3300.0,3300.0,3300.0,3300.0,0],["2026-03-25",3300.0,3300.0,3300.0,3300.0,0],["2026-03-26",3300.0,3300.0,3300.0,3300.0,0],["2026-03-27",3000.0,3200.0,2900.0,3200.0,6000],["2026-03-30",3200.0,3200.0,3200.0,3200.0,0],["2026-03-31",3200.0,3200.0,3200.0,3200.0,0],["2026-04-01",3200.0,3200.0,3200.0,3200.0,0],["2026-04-02",3200.0,3200.0,3200.0,3200.0,0],["2026-04-03",3500.0,3500.0,3500.0,3500.0,5000],["2026-04-06",3500.0,3500.0,3500.0,3500.0,0],["2026-04-07",3500.0,3500.0,3500.0,3500.0,0],["2026-04-08",3500.0,3500.0,3500.0,3500.0,0],["2026-04-09",3500.0,3500.0,3500.0,3500.0,0],["2026-04-10",3500.0,3500.0,3000.0,3000.0,6400],["2026-04-13",3200.0,3200.0,3200.0,3200.0,0],["2026-04-14",3200.0,3200.0,3200.0,3200.0,0],["2026-04-15",3200.0,3200.0,3200.0,3200.0,0],["2026-04-16",3200.0,3200.0,3200.0,3200.0,0],["2026-04-17",2800.0,2800.0,2800.0,2800.0,2300],["2026-04-20",2800.0,2800.0,2800.0,2800.0,0],["2026-04-21",2800.0,2800.0,2800.0,2800.0,0],["2026-04-22",2800.0,2800.0,2800.0,2800.0,0],["2026-04-23",2800.0,2800.0,2800.0,2800.0,0],["2026-04-24",3100.0,3200.0,2400.0,3100.0,35600],["2026-04-28",2800.0,2800.0,2800.0,2800.0,0],["2026-04-29",2800.0,2800.0,2800.0,2800.0,0],["2026-05-04",2800.0,2800.0,2800.0,2800.0,0],["2026-05-05",2800.0,2800.0,2800.0,2800.0,0],["2026-05-06",2800.0,2800.0,2800.0,2800.0,0],["2026-05-07",2800.0,2800.0,2800.0,2800.0,0],["2026-05-08",3000.0,3100.0,2400.0,2400.0,30900],["2026-05-11",3000.0,3000.0,3000.0,3000.0,0],["2026-05-12",3000.0,3000.0,3000.0,3000.0,0],["2026-05-13",3000.0,3000.0,3000.0,3000.0,0],["2026-05-14",3000.0,3000.0,3000.0,3000.0,0],["2026-05-15",3000.0,3000.0,2600.0,2600.0,26300],["2026-05-18",2900.0,2900.0,2900.0,2900.0,0],["2026-05-19",2900.0,2900.0,2900.0,2900.0,0],["2026-05-20",2900.0,2900.0,2900.0,2900.0,0],["2026-05-21",2900.0,2900.0,2900.0,2900.0,0],["2026-05-22",3000.0,3000.0,2500.0,2900.0,25500],["2026-05-25",3000.0,3000.0,3000.0,3000.0,0],["2026-05-26",3000.0,3000.0,3000.0,3000.0,0],["2026-05-27",3000.0,3000.0,3000.0,3000.0,0],["2026-05-28",3000.0,3000.0,3000.0,3000.0,0],["2026-05-29",2900.0,2900.0,2600.0,2600.0,10200],["2026-06-01",2900.0,2900.0,2900.0,2900.0,0],["2026-06-02",2900.0,2900.0,2900.0,2900.0,0],["2026-06-03",2900.0,2900.0,2900.0,2900.0,0],["2026-06-04",2900.0,2900.0,2900.0,2900.0,0],["2026-06-05",2500.0,2500.0,2500.0,2500.0,600],["2026-06-08",2500.0,2500.0,2500.0,2500.0,0],["2026-06-09",2500.0,2500.0,2500.0,2500.0,0],["2026-06-10",2500.0,2500.0,2500.0,2500.0,0],["2026-06-11",2500.0,2500.0,2500.0,2500.0,0],["2026-06-12",2500.0,2800.0,2400.0,2400.0,231800],["2026-06-15",2800.0,2800.0,2800.0,2800.0,0],["2026-06-16",2800.0,2800.0,2800.0,2800.0,0],["2026-06-17",2800.0,2800.0,2800.0,2800.0,0],["2026-06-18",2800.0,2800.0,2800.0,2800.0,0],["2026-06-19",2800.0,2800.0,2800.0,2800.0,0],["2026-06-22",2800.0,2800.0,2800.0,2800.0,0],["2026-06-23",2800.0,2800.0,2800.0,2800.0,0],["2026-06-24",2800.0,2800.0,2800.0,2800.0,0],["2026-06-25",2800.0,2800.0,2800.0,2800.0,0],["2026-06-26",2400.0,2700.0,2400.0,2700.0,2400],["2026-06-29",2600.0,2600.0,2600.0,2600.0,0],["2026-06-30",2600.0,2600.0,2600.0,2600.0,0],["2026-07-01",2600.0,2600.0,2600.0,2600.0,0],["2026-07-02",2600.0,2600.0,2600.0,2600.0,0],["2026-07-03",2300.0,2400.0,2300.0,2300.0,2300],["2026-07-06",2300.0,2300.0,2300.0,2300.0,0],["2026-07-07",2300.0,2300.0,2300.0,2300.0,0],["2026-07-08",2300.0,2300.0,2300.0,2300.0,0],["2026-07-09",2300.0,2300.0,2300.0,2300.0,0],["2026-07-10",2000.0,2000.0,2000.0,2000.0,6400],["2026-07-13",2000.0,2000.0,2000.0,2000.0,0],["2026-07-14",2000.0,2000.0,2000.0,2000.0,0],["2026-07-15",2000.0,2000.0,2000.0,2000.0,0],["2026-07-16",2000.0,2000.0,2000.0,2000.0,0],["2026-07-17",1700.0,1700.0,1700.0,1700.0,120300],["2026-07-20",1700.0,1700.0,1700.0,1700.0,0],["2026-07-21",1700.0,1700.0,1700.0,1700.0,0],["2026-07-22",1700.0,1700.0,1700.0,1700.0,0],["2026-07-23",1700.0,1700.0,1700.0,1700.0,0],["2026-07-24",1500.0,1800.0,1500.0,1500.0,142100],["2026-07-27",1500.0,1500.0,1500.0,1500.0,0],["2026-07-28",1500.0,1500.0,1500.0,1500.0,0],["2026-07-29",1500.0,1500.0,1500.0,1500.0,0],["2026-07-30",1500.0,1500.0,1500.0,1500.0,0],["2026-07-31",1500.0,1500.0,1400.0,1400.0,1100],["2026-08-03",1400.0,1400.0,1400.0,1400.0,0],["2026-08-04",1400.0,1400.0,1400.0,1400.0,0],["2026-08-05",1400.0,1400.0,1400.0,1400.0,0],["2026-08-06",1400.0,1400.0,1400.0,1400.0,0],["2026-08-07",1300.0,1600.0,1200.0,1600.0,25900],["2026-08-10",1400.0,1400.0,1400.0,1400.0,0],["2026-08-11",1400.0,1400.0,1400.0,1400.0,0],["2026-08-12",1400.0,1400.0,1400.0,1400.0,0],["2026-08-13",1400.0,1400.0,1400.0,1400.0,0],["2026-08-14",1200.0,1600.0,1200.0,1200.0,4100],["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",1200.0,1300.0,1100.0,1100.0,6700],["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",1200.0,1300.0,1100.0,1100.0,7400],["2026-09-03",1200.0,1200.0,1200.0,1200.0,0],["2026-09-04",1300.0,1300.0,1100.0,1100.0,8100],["2026-09-07",1100.0,1100.0,1100.0,1100.0,0],["2026-09-08",1100.0,1100.0,1100.0,1100.0,0],["2026-09-09",1100.0,1100.0,1100.0,1100.0,0],["2026-09-10",1100.0,1100.0,1100.0,1100.0,0],["2026-09-11",1200.0,1200.0,1000.0,1000.0,52100],["2026-09-14",1000.0,1000.0,1000.0,1000.0,0],["2026-09-15",1000.0,1000.0,1000.0,1000.0,0],["2026-09-16",1000.0,1000.0,1000.0,1000.0,0],["2026-09-17",1000.0,1000.0,1000.0,1000.0,0],["2026-09-18",900.0,1100.0,900.0,1100.0,4600],["2026-09-21",1100.0,1100.0,1100.0,1100.0,0],["2026-09-22",1100.0,1100.0,1100.0,1100.0,0],["2026-09-23",1100.0,1100.0,1100.0,1100.0,0],["2026-09-24",1100.0,1100.0,1100.0,1100.0,0],["2026-09-25",1100.0,1200.0,1100.0,1200.0,6600],["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",1300.0,1300.0,1300.0,1300.0,3000],["2026-10-05",1300.0,1300.0,1300.0,1300.0,0],["2026-10-06",1300.0,1300.0,1300.0,1300.0,0],["2026-10-07",1300.0,1300.0,1300.0,1300.0,0],["2026-10-08",1300.0,1300.0,1300.0,1300.0,0],["2026-10-09",1400.0,1400.0,1300.0,1300.0,5100],["2026-10-12",1400.0,1400.0,1400.0,1400.0,0]]}