{"sym":"SD4","index":false,"bars":[["2008-06-25",4842.58,5153.89,3631.93,4842.58,93900],["2008-06-26",4600.45,4600.45,4565.86,4600.45,43000],["2008-06-27",4773.4,4773.4,4738.81,4738.81,5000],["2008-06-30",4911.76,4911.76,4738.81,4911.76,16300],["2008-07-01",4704.22,5050.12,4704.22,5050.12,26500],["2008-07-02",5223.07,5223.07,4877.17,5223.07,56000],["2008-07-03",5396.01,5396.01,5396.01,5396.01,4500],["2008-07-04",5603.55,5603.55,5603.55,5603.55,29300],["2008-07-07",5811.09,5811.09,5396.01,5465.19,48300],["2008-07-08",5430.6,5741.91,5430.6,5741.91,26700],["2008-07-09",5707.32,5707.32,5603.55,5707.32,36400],["2008-07-10",5914.86,5914.86,5811.09,5914.86,17200],["2008-07-11",6122.4,6122.4,6122.4,6122.4,12800],["2008-07-14",6364.53,6364.53,6364.53,6364.53,3000],["2008-07-15",6606.66,6606.66,6606.66,6606.66,22600],["2008-07-16",6848.79,6848.79,6364.53,6848.79,60000],["2008-07-17",7056.33,7056.33,7056.33,7056.33,26200],["2008-07-18",7333.05,7333.05,6779.61,6779.61,59400],["2008-07-21",7263.87,7333.05,6917.97,6917.97,1400],["2008-07-22",7021.74,7021.74,7021.74,7021.74,0],["2008-07-23",6745.02,6745.02,6745.02,6745.02,400],["2008-07-24",6502.89,6502.89,6502.89,6502.89,3300],["2008-07-25",6260.76,6260.76,6260.76,6260.76,2000],["2008-07-28",6018.63,6018.63,6018.63,6018.63,2300],["2008-07-29",5811.09,5914.86,5811.09,5811.09,89600],["2008-07-30",5603.55,5603.55,5603.55,5603.55,8800],["2008-07-31",5396.01,5396.01,5396.01,5396.01,100],["2008-08-01",5188.48,5188.48,5188.48,5188.48,1200],["2008-08-04",4980.94,4980.94,4980.94,4980.94,200],["2008-08-05",4807.99,4807.99,4807.99,4807.99,100],["2008-08-06",4635.04,4807.99,4635.04,4635.04,32000],["2008-08-07",4807.99,4807.99,4462.09,4462.09,17400],["2008-08-08",4323.73,4635.04,4323.73,4496.68,24000],["2008-08-11",4669.63,4669.63,4669.63,4669.63,600],["2008-08-12",4842.58,4842.58,4669.63,4842.58,33700],["2008-08-13",4911.76,4980.94,4911.76,4980.94,24200],["2008-08-14",5015.53,5153.89,5015.53,5153.89,48000],["2008-08-15",5326.83,5326.83,5326.83,5326.83,12400],["2008-08-18",5672.73,5672.73,5534.37,5672.73,35200],["2008-08-19",5880.27,5949.45,5430.6,5465.19,19400],["2008-08-20",5257.66,5257.66,5257.66,5257.66,17500],["2008-08-21",4911.76,5603.55,4911.76,5603.55,74500],["2008-08-22",5741.91,5741.91,5638.14,5741.91,62300],["2008-08-25",6053.22,6087.81,6053.22,6087.81,21800],["2008-08-26",6502.89,6502.89,6502.89,6502.89,20700],["2008-08-27",6952.56,6952.56,6917.97,6952.56,49900],["2008-08-28",6917.97,7263.87,6468.3,6468.3,50700],["2008-08-29",6226.17,6641.25,6226.17,6572.07,58500],["2008-09-03",6675.84,6675.84,6675.84,6675.84,3500],["2008-09-04",7125.51,7125.51,6917.97,7125.51,75700],["2008-09-05",7263.87,7575.17,7090.92,7575.17,99500],["2008-09-08",8059.43,8059.43,7021.74,7367.64,47900],["2008-09-09",7263.87,7678.94,7194.69,7678.94,82900],["2008-09-10",8163.2,8163.2,7125.51,7194.69,77800],["2008-09-11",7263.87,7263.87,7194.69,7194.69,6600],["2008-09-12",6710.43,6710.43,6710.43,6710.43,8700],["2008-09-15",6260.76,7160.1,6260.76,6572.07,99800],["2008-09-16",6053.22,6260.76,6018.63,6018.63,21400],["2008-09-17",5603.55,5603.55,5603.55,5603.55,10600],["2008-09-18",5223.07,5223.07,5223.07,5223.07,5900],["2008-09-19",4877.17,5568.96,4877.17,5568.96,24600],["2008-09-22",5534.37,5534.37,5534.37,5534.37,6500],["2008-09-23",5880.27,5880.27,5153.89,5534.37,60400],["2008-09-24",5153.89,5534.37,5119.3,5119.3,39700],["2008-09-25",5292.25,5638.14,5292.25,5638.14,41800],["2008-09-26",5914.86,5914.86,5534.37,5534.37,15800],["2008-09-29",6156.99,6156.99,5430.6,5534.37,23400],["2008-09-30",5188.48,5188.48,5188.48,5188.48,10300],["2008-10-01",5499.78,5499.78,5153.89,5188.48,12400],["2008-10-02",5188.48,5465.19,5188.48,5361.42,19900],["2008-10-03",5257.66,5257.66,5188.48,5223.07,10800],["2008-10-06",5223.07,5223.07,4877.17,4911.76,21200],["2008-10-07",4565.86,4565.86,4565.86,4565.86,8300],["2008-10-08",4254.55,4565.86,4254.55,4289.14,26900],["2008-10-09",4462.09,4565.86,4462.09,4565.86,20100],["2008-10-10",4565.86,4565.86,4254.55,4323.73,15600],["2008-10-13",4773.4,4773.4,4462.09,4496.68,7200],["2008-10-14",4807.99,4807.99,4807.99,4807.99,300],["2008-10-15",5119.3,5119.3,4842.58,5050.12,10000],["2008-10-16",4635.04,4842.58,4635.04,4635.04,17700],["2008-10-17",4704.22,4842.58,4704.22,4738.81,2800],["2008-10-20",4842.58,4842.58,4635.04,4807.99,5500],["2008-10-21",5015.53,5015.53,4842.58,4877.17,8800],["2008-10-22",4600.45,4738.81,4565.86,4635.04,4900],["2008-10-23",4358.32,4496.68,4358.32,4358.32,7300],["2008-10-24",4323.73,4323.73,4323.73,4323.73,2600],["2008-10-27",4150.78,4185.37,4047.01,4047.01,19900],["2008-10-28",3839.47,3874.06,3839.47,3874.06,22500],["2008-10-29",4081.6,4081.6,3908.65,4081.6,23200],["2008-10-30",4358.32,4358.32,4219.96,4358.32,10600],["2008-10-31",4600.45,4600.45,4531.27,4600.45,14200],["2008-11-03",4600.45,4635.04,4323.73,4323.73,7000],["2008-11-04",4669.63,4842.58,4669.63,4842.58,37400],["2008-11-05",5119.3,5119.3,5015.53,5119.3,24300],["2008-11-06",4773.4,5050.12,4773.4,4773.4,20600],["2008-11-07",4496.68,4669.63,4496.68,4496.68,12200],["2008-11-10",4669.63,4669.63,4323.73,4358.32,7700],["2008-11-11",4150.78,4254.55,4150.78,4150.78,22500],["2008-11-12",3908.65,4289.14,3908.65,4185.37,4600],["2008-11-13",3874.06,4323.73,3874.06,4323.73,9000],["2008-11-14",4462.09,4496.68,4150.78,4323.73,4700],["2008-11-17",4185.37,4254.55,4150.78,4150.78,7100],["2008-11-18",3977.83,4150.78,3977.83,4081.6,5500],["2008-11-19",4185.37,4185.37,4012.42,4116.19,8800],["2008-11-20",3908.65,4150.78,3908.65,3977.83,6100],["2008-11-21",4116.19,4116.19,4047.01,4081.6,1500],["2008-11-24",4081.6,4254.55,3874.06,4150.78,9800],["2008-11-25",3874.06,3943.24,3874.06,3943.24,2500],["2008-11-26",3804.88,3804.88,3770.29,3770.29,5200],["2008-11-27",3666.52,3666.52,3528.16,3528.16,10100],["2008-11-28",3528.16,3804.88,3528.16,3804.88,9900],["2008-12-01",3528.16,3804.88,3528.16,3666.52,500],["2008-12-02",3493.57,3528.16,3493.57,3493.57,5200],["2008-12-03",3458.98,3770.29,3458.98,3701.11,4500],["2008-12-04",3562.75,3631.93,3562.75,3631.93,2900],["2008-12-05",3597.34,3597.34,3355.21,3389.8,11800],["2008-12-08",3320.62,3320.62,3216.85,3216.85,5800],["2008-12-09",3320.62,3320.62,3216.85,3216.85,3400],["2008-12-10",3113.09,3182.27,3078.5,3078.5,8600],["2008-12-11",3113.09,3113.09,3113.09,3113.09,3700],["2008-12-12",3113.09,3320.62,3113.09,3320.62,14900],["2008-12-15",3355.21,3458.98,3251.44,3458.98,9500],["2008-12-16",3286.03,3286.03,3251.44,3251.44,2800],["2008-12-17",3355.21,3458.98,3251.44,3458.98,5800],["2008-12-18",3562.75,3562.75,3562.75,3562.75,100],["2008-12-19",3528.16,3562.75,3389.8,3458.98,7500],["2008-12-22",3562.75,3562.75,3562.75,3562.75,100],["2008-12-23",3493.57,3493.57,3320.62,3320.62,9600],["2008-12-24",3458.98,3458.98,3286.03,3320.62,3200],["2008-12-25",3286.03,3320.62,3286.03,3286.03,1400],["2008-12-26",3286.03,3286.03,3182.27,3251.44,7400],["2008-12-29",3458.98,3458.98,3113.09,3113.09,1300],["2008-12-30",3424.39,3424.39,3286.03,3320.62,3300],["2008-12-31",3286.03,3458.98,3286.03,3458.98,1200],["2009-01-02",3389.8,3389.8,3320.62,3389.8,2000],["2009-01-05",3355.21,3355.21,3355.21,3355.21,600],["2009-01-06",3286.03,3389.8,3286.03,3389.8,5000],["2009-01-07",3458.98,3562.75,3320.62,3355.21,11400],["2009-01-08",3286.03,3458.98,3286.03,3355.21,7100],["2009-01-09",3320.62,3320.62,3286.03,3286.03,1400],["2009-01-12",3147.68,3182.27,3147.68,3182.27,3200],["2009-01-13",3251.44,3251.44,3251.44,3251.44,100],["2009-01-14",3286.03,3286.03,3286.03,3286.03,2700],["2009-01-15",3147.68,3147.68,3147.68,3147.68,1900],["2009-01-16",3113.09,3216.85,3113.09,3216.85,1200],["2009-01-19",3113.09,3113.09,3043.91,3043.91,1500],["2009-01-20",3113.09,3147.68,3113.09,3113.09,1600],["2009-01-21",3043.91,3043.91,3043.91,3043.91,100],["2009-01-22",3216.85,3251.44,3182.27,3251.44,5800],["2009-01-23",3424.39,3424.39,3320.62,3389.8,1400],["2009-02-02",3389.8,3389.8,3286.03,3286.03,2600],["2009-02-03",3286.03,3286.03,3286.03,3286.03,0],["2009-02-04",3286.03,3286.03,3286.03,3286.03,0],["2009-02-05",3286.03,3286.03,3113.09,3113.09,500],["2009-02-06",3251.44,3251.44,3078.5,3078.5,3100],["2009-02-09",3147.68,3147.68,3078.5,3147.68,3100],["2009-02-10",3113.09,3113.09,3113.09,3113.09,0],["2009-02-11",2940.14,2940.14,2940.14,2940.14,1000],["2009-02-12",2836.37,2870.96,2767.19,2836.37,2600],["2009-02-13",2767.19,2767.19,2767.19,2767.19,200],["2009-02-16",2905.55,2905.55,2767.19,2767.19,8900],["2009-02-17",2767.19,2767.19,2698.01,2698.01,1600],["2009-02-18",2836.37,2836.37,2698.01,2698.01,4200],["2009-02-19",2836.37,2870.96,2836.37,2870.96,600],["2009-02-20",2698.01,2698.01,2698.01,2698.01,5900],["2009-02-23",2628.83,2628.83,2525.06,2525.06,4800],["2009-02-24",2386.7,2455.88,2386.7,2421.29,2700],["2009-02-25",2594.24,2594.24,2525.06,2594.24,7900],["2009-02-26",2732.6,2732.6,2421.29,2594.24,1800],["2009-02-27",2559.65,2559.65,2559.65,2559.65,600],["2009-03-02",2490.47,2490.47,2490.47,2490.47,1100],["2009-03-03",2421.29,2490.47,2421.29,2421.29,3200],["2009-03-04",2317.52,2421.29,2317.52,2421.29,2600],["2009-03-05",2490.47,2490.47,2421.29,2490.47,9400],["2009-03-06",2559.65,2559.65,2455.88,2455.88,2500],["2009-03-09",2559.65,2559.65,2559.65,2559.65,500],["2009-03-10",2663.42,2663.42,2559.65,2628.83,700],["2009-03-11",2801.78,2801.78,2663.42,2663.42,7100],["2009-03-12",2594.24,2594.24,2559.65,2559.65,1200],["2009-03-13",2594.24,2594.24,2525.06,2559.65,700],["2009-03-16",2525.06,2732.6,2525.06,2698.01,2100],["2009-03-17",2628.83,2801.78,2559.65,2767.19,15500],["2009-03-18",2836.37,2905.55,2836.37,2905.55,23700],["2009-03-19",3078.5,3078.5,3078.5,3078.5,30200],["2009-03-20",3251.44,3286.03,2905.55,3113.09,24800],["2009-03-23",3113.09,3113.09,2870.96,2870.96,5700],["2009-03-24",3078.5,3078.5,2905.55,3043.91,5800],["2009-03-25",2940.14,2974.73,2940.14,2940.14,9000],["2009-03-26",3078.5,3078.5,2940.14,3043.91,10200],["2009-03-27",3009.32,3182.27,2940.14,2940.14,33100],["2009-03-30",3147.68,3147.68,2870.96,3043.91,4400],["2009-03-31",2905.55,3009.32,2905.55,3009.32,5600],["2009-04-01",2940.14,3078.5,2940.14,3043.91,9700],["2009-04-02",3078.5,3078.5,3009.32,3043.91,10500],["2009-04-03",3113.09,3251.44,3113.09,3251.44,80100],["2009-04-07",3355.21,3424.39,3355.21,3424.39,40700],["2009-04-08",3562.75,3631.93,3458.98,3631.93,68600],["2009-04-09",3839.47,3839.47,3839.47,3839.47,16000],["2009-04-10",4081.6,4081.6,4081.6,4081.6,43700],["2009-04-13",4358.32,4358.32,4358.32,4358.32,19400],["2009-04-14",4635.04,4635.04,4600.45,4635.04,75200],["2009-04-15",4842.58,4946.35,4358.32,4565.86,43100],["2009-04-16",4842.58,4842.58,4462.09,4496.68,42800],["2009-04-17",4669.63,4669.63,4219.96,4219.96,31700],["2009-04-20",3977.83,3977.83,3943.24,3943.24,9400],["2009-04-21",3701.11,3804.88,3701.11,3804.88,57200],["2009-04-22",3701.11,3943.24,3701.11,3943.24,10900],["2009-04-23",4116.19,4150.78,3908.65,3908.65,25400],["2009-04-24",4081.6,4081.6,3804.88,3804.88,10600],["2009-04-27",3943.24,3977.83,3943.24,3977.83,9300],["2009-04-28",3943.24,4150.78,3839.47,4150.78,7300],["2009-04-29",4081.6,4116.19,3943.24,4116.19,9400],["2009-05-04",4289.14,4289.14,4219.96,4289.14,36800],["2009-05-05",4531.27,4565.86,4496.68,4496.68,74900],["2009-05-06",4323.73,4358.32,4254.55,4254.55,14100],["2009-05-07",4358.32,4496.68,4358.32,4392.91,21500],["2009-05-08",4150.78,4427.5,4150.78,4427.5,41700],["2009-05-11",4289.14,4427.5,4289.14,4358.32,39600],["2009-05-12",4496.68,4496.68,4150.78,4427.5,28400],["2009-05-13",4669.63,4669.63,4185.37,4392.91,62200],["2009-05-14",4254.55,4427.5,4254.55,4392.91,18700],["2009-05-15",4427.5,4635.04,4392.91,4496.68,61300],["2009-05-18",4531.27,4531.27,4427.5,4496.68,57500],["2009-05-19",4669.63,4807.99,4635.04,4807.99,97500],["2009-05-20",4980.94,5015.53,4669.63,4980.94,113100],["2009-05-21",5292.25,5292.25,5188.48,5292.25,62700],["2009-05-22",5603.55,5603.55,5465.19,5603.55,200000],["2009-05-25",5984.04,5984.04,5880.27,5984.04,54600],["2009-05-26",6364.53,6364.53,5776.5,5811.09,107400],["2009-05-27",5914.86,6277.74,5515.7,5624.56,72800],["2009-05-28",5334.26,5406.84,5297.97,5297.97,44500],["2009-05-29",5624.56,5624.56,5189.11,5443.12,21900],["2009-06-01",5515.7,5697.14,5515.7,5697.14,43200],["2009-06-02",5987.44,5987.44,5733.42,5951.15,105600],["2009-06-03",6168.87,6241.45,5515.7,5914.86,53700],["2009-06-04",6132.59,6132.59,5443.12,5878.57,53700],["2009-06-05",6205.16,6277.74,6132.59,6277.74,163200],["2009-06-08",6531.75,6713.19,6531.75,6713.19,100000],["2009-06-09",7148.64,7148.64,6314.02,6531.75,71800],["2009-06-10",7076.06,7076.06,6241.45,6241.45,27500],["2009-06-11",6531.75,6676.9,5878.57,6277.74,91600],["2009-06-12",6277.74,6459.17,5987.44,6096.3,57400],["2009-06-15",6314.02,6459.17,5697.14,5769.71,57800],["2009-06-16",5370.55,5515.7,5370.55,5370.55,49600],["2009-06-17",5007.67,5588.27,5007.67,5588.27,24600],["2009-06-18",5588.27,5624.56,5551.99,5624.56,35300],["2009-06-19",5987.44,5987.44,5733.42,5806.0,53200],["2009-06-22",5914.86,5914.86,5515.7,5515.7,12700],["2009-06-23",5189.11,5406.84,5189.11,5189.11,28400],["2009-06-24",5189.11,5551.99,5189.11,5551.99,4900],["2009-06-25",5878.57,5878.57,5443.12,5515.7,35500],["2009-06-26",5842.29,5842.29,5443.12,5769.71,1900],["2009-06-29",5443.12,5660.85,5334.26,5370.55,29000],["2009-06-30",5733.42,5806.0,5261.69,5406.84,9900],["2009-07-01",5189.11,5297.97,5152.82,5152.82,15900],["2009-07-02",5406.84,5406.84,5080.25,5152.82,2000],["2009-07-03",5261.69,5261.69,5189.11,5225.4,7300],["2009-07-06",5297.97,5588.27,5297.97,5588.27,14700],["2009-07-07",5479.41,5551.99,5443.12,5443.12,5400],["2009-07-08",5443.12,5515.7,5443.12,5479.41,16000],["2009-07-09",5479.41,5515.7,5443.12,5443.12,5500],["2009-07-10",5479.41,5479.41,5152.82,5443.12,10700],["2009-07-13",5443.12,5443.12,5007.67,5007.67,2100],["2009-07-14",5116.54,5116.54,4935.1,4971.39,4300],["2009-07-15",5080.25,5152.82,5043.96,5043.96,3700],["2009-07-16",5334.26,5334.26,4935.1,5080.25,10300],["2009-07-17",4898.81,5080.25,4898.81,5007.67,4200],["2009-07-20",4717.37,4753.66,4644.8,4717.37,11600],["2009-07-21",4681.09,4717.37,4681.09,4717.37,32700],["2009-07-22",4681.09,4862.52,4681.09,4789.95,8600],["2009-07-23",4535.94,4898.81,4535.94,4898.81,16400],["2009-07-24",5080.25,5080.25,5080.25,5080.25,2700],["2009-07-27",5406.84,5406.84,5152.82,5189.11,10300],["2009-07-28",5116.54,5116.54,5007.67,5007.67,20000],["2009-07-29",5080.25,5080.25,5043.96,5080.25,15100],["2009-07-30",4717.37,5225.4,4717.37,4898.81,3800],["2009-07-31",5225.4,5225.4,5080.25,5080.25,2200],["2009-08-03",5152.82,5152.82,4898.81,4971.39,7600],["2009-08-04",5080.25,5080.25,4898.81,4898.81,3800],["2009-08-05",4971.39,4971.39,4898.81,4935.1,8000],["2009-08-06",4971.39,5007.67,4898.81,4898.81,13500],["2009-08-07",4898.81,4935.1,4898.81,4935.1,4200],["2009-08-10",5043.96,5043.96,4935.1,5007.67,11000],["2009-08-11",4971.39,5297.97,4971.39,5297.97,43800],["2009-08-12",5443.12,5479.41,5370.55,5443.12,100100],["2009-08-13",5697.14,5697.14,5261.69,5261.69,10500],["2009-08-14",5588.27,5588.27,5043.96,5043.96,7200],["2009-08-17",5370.55,5370.55,4935.1,5007.67,3600],["2009-08-18",4971.39,5152.82,4971.39,5043.96,11500],["2009-08-19",5152.82,5152.82,5080.25,5152.82,28800],["2009-08-20",5261.69,5261.69,4789.95,5152.82,7500],["2009-08-21",5370.55,5370.55,5080.25,5080.25,13600],["2009-08-24",5152.82,5189.11,5080.25,5080.25,13800],["2009-08-25",5261.69,5261.69,5043.96,5043.96,20800],["2009-08-26",5080.25,5116.54,5007.67,5116.54,32900],["2009-08-27",5152.82,5261.69,5080.25,5261.69,38500],["2009-08-28",5443.12,5479.41,5443.12,5479.41,118800],["2009-08-31",5842.29,5842.29,5733.42,5842.29,109900],["2009-09-01",5987.44,6168.87,5806.0,5878.57,79700],["2009-09-03",5987.44,6023.72,5624.56,5769.71,57900],["2009-09-04",5806.0,5878.57,5370.55,5588.27,52700],["2009-09-07",5334.26,5406.84,5261.69,5370.55,56500],["2009-09-08",5697.14,5697.14,5660.85,5697.14,46400],["2009-09-09",6060.01,6060.01,5806.0,5951.15,123200],["2009-09-10",6168.87,6314.02,5914.86,6314.02,245400],["2009-09-11",6350.31,6531.75,6314.02,6350.31,139300],["2009-09-14",6422.89,6604.32,6168.87,6604.32,135100],["2009-09-15",6568.04,6713.19,6459.17,6568.04,141000],["2009-09-16",6676.9,6676.9,6314.02,6314.02,73000],["2009-09-17",6277.74,6531.75,6023.72,6386.6,90300],["2009-09-18",6531.75,6858.34,6459.17,6858.34,242800],["2009-09-21",7148.64,7148.64,7148.64,7148.64,13700],["2009-09-22",7620.37,7620.37,7620.37,7620.37,26000],["2009-09-23",8128.4,8128.4,7620.37,8092.11,199700],["2009-09-24",8237.26,8636.42,7547.8,8527.56,389100],["2009-09-25",8273.55,8817.86,8273.55,8817.86,177500],["2009-09-28",9253.31,9253.31,9217.02,9253.31,57300],["2009-09-29",9870.2,9870.2,9797.62,9870.2,170600],["2009-09-30",10559.66,10559.66,10305.65,10559.66,140700],["2009-10-01",11285.41,11285.41,9833.91,10160.5,226000],["2009-10-02",9797.62,9797.62,9797.62,9797.62,30600],["2009-10-05",9144.45,9797.62,9144.45,9289.6,208600],["2009-10-06",9434.75,9906.49,8709.0,9906.49,126200],["2009-10-07",10196.79,10196.79,10160.5,10196.79,12600],["2009-10-08",10886.25,10886.25,10341.94,10886.25,314800],["2009-10-09",11503.14,11503.14,11430.56,11503.14,158500],["2009-10-12",12301.46,12301.46,12301.46,12301.46,39400],["2009-10-13",13027.21,13136.07,12410.32,13063.5,298200],["2009-10-14",13426.37,14043.26,12228.89,14043.26,235800],["2009-10-15",14515.0,14515.0,14260.99,14515.0,176300],["2009-10-16",15494.76,15494.76,13716.67,13898.11,154200],["2009-10-19",13462.66,14152.12,13063.5,13789.25,177500],["2009-10-20",13716.67,14623.86,13716.67,14623.86,169900],["2009-10-21",15531.05,15531.05,14623.86,15277.04,125500],["2009-10-22",15240.75,15422.19,14006.97,14515.0,119500],["2009-10-23",14841.59,14841.59,13825.54,13825.54,143500],["2009-10-26",12954.64,13426.37,12954.64,12954.64,63200],["2009-10-27",12156.31,12156.31,12156.31,12156.31,16600],["2009-10-28",11321.7,12990.92,11321.7,12664.34,116500],["2009-10-29",12083.74,12156.31,11212.84,11430.56,117800],["2009-10-30",11321.7,12047.45,11321.7,12047.45,79000],["2009-11-02",12700.62,12700.62,11212.84,11249.12,76500],["2009-11-03",11249.12,11321.7,10559.66,10559.66,31200],["2009-11-04",9979.06,11285.41,9979.06,10523.37,69500],["2009-11-05",10886.25,11394.27,10886.25,11394.27,46900],["2009-11-06",12156.31,12156.31,11612.0,11974.87,83800],["2009-11-09",11648.29,11648.29,11285.41,11285.41,20500],["2009-11-10",11357.99,11612.0,10595.95,10704.81,52600],["2009-11-11",10886.25,10886.25,10378.22,10886.25,52300],["2009-11-12",11067.69,11394.27,11067.69,11394.27,37600],["2009-11-13",11394.27,11430.56,10813.67,11103.97,59100],["2009-11-16",11757.15,11974.87,11249.12,11974.87,88500],["2009-11-17",12482.9,12482.9,11249.12,11466.85,29700],["2009-11-18",11067.69,11503.14,10922.54,11430.56,23000],["2009-11-19",11321.7,11793.44,11285.41,11357.99,70200],["2009-11-20",11430.56,11466.85,10958.82,10995.11,39700],["2009-11-23",11212.84,11212.84,10414.51,10523.37,52800],["2009-11-24",10487.09,10523.37,10378.22,10414.51,20900],["2009-11-25",9979.06,9979.06,9761.34,9761.34,12800],["2009-11-26",9144.45,9144.45,9144.45,9144.45,12100],["2009-11-27",8527.56,9725.05,8527.56,8890.44,59400],["2009-11-30",8890.44,9325.89,8890.44,9325.89,47700],["2009-12-01",9797.62,9797.62,9434.75,9797.62,38400],["2009-12-02",9797.62,9797.62,9144.45,9144.45,14500],["2009-12-03",8817.86,9362.17,8709.0,8890.44,40400],["2009-12-04",8890.44,8890.44,8491.27,8890.44,17000],["2009-12-07",8527.56,8963.01,8527.56,8890.44,11000],["2009-12-08",8346.12,8563.85,8200.97,8346.12,27000],["2009-12-09",7983.25,7983.25,7838.1,7838.1,17300],["2009-12-10",7293.79,8019.54,7293.79,7293.79,34000],["2009-12-11",7257.5,7257.5,7003.49,7003.49,38900],["2009-12-14",6894.62,7475.22,6894.62,7475.22,56900],["2009-12-15",7946.96,7946.96,7620.37,7946.96,71200],["2009-12-16",8019.54,8019.54,7366.36,7402.65,37800],["2009-12-17",7330.07,7438.94,7039.77,7438.94,36700],["2009-12-18",7547.8,7584.09,7547.8,7584.09,26100],["2009-12-21",8092.11,8092.11,8055.82,8092.11,34200],["2009-12-22",8636.42,8636.42,8055.82,8055.82,48000],["2009-12-23",8926.72,8926.72,7946.96,8454.99,24400],["2009-12-24",8527.56,8781.57,8164.69,8781.57,58800],["2009-12-25",9071.87,9108.16,9071.87,9108.16,20200],["2009-12-28",9725.05,9725.05,9071.87,9725.05,73600],["2009-12-29",9434.75,10160.5,9253.31,9253.31,58600],["2009-12-30",8890.44,10124.21,8890.44,10087.92,68900],["2009-12-31",10341.94,10559.66,9833.91,10487.09,68100],["2010-01-04",10886.25,11176.55,10886.25,11176.55,22900],["2010-01-05",11829.72,11829.72,11176.55,11249.12,51000],["2010-01-06",11829.72,11829.72,10849.96,10849.96,68200],["2010-01-07",10378.22,10523.37,10378.22,10378.22,149400],["2010-01-08",10414.51,11103.97,9797.62,10160.5,43700],["2010-01-11",10958.82,10958.82,9942.77,10051.64,31500],["2010-01-12",9616.19,9979.06,9325.89,9325.89,53500],["2010-01-13",9217.02,10087.92,8890.44,9797.62,66200],["2010-01-14",9942.77,9942.77,9434.75,9942.77,33700],["2010-01-15",9942.77,9979.06,9507.32,9652.47,12700],["2010-01-18",9797.62,9797.62,9108.16,9108.16,39300],["2010-01-19",9144.45,9471.04,9071.87,9398.46,23200],["2010-01-20",9253.31,9253.31,8854.15,8890.44,13600],["2010-01-21",9071.87,9071.87,8491.27,8709.0,37800],["2010-01-22",8019.54,9071.87,8019.54,8709.0,25300],["2010-01-25",8346.12,8926.72,8346.12,8926.72,27400],["2010-01-26",9217.02,9289.6,8709.0,9289.6,27200],["2010-01-27",9761.34,9870.2,8781.57,8926.72,16300],["2010-01-28",8709.0,8781.57,8636.42,8636.42,22600],["2010-01-29",8709.0,8890.44,8709.0,8854.15,14900],["2010-02-01",9071.87,9071.87,8890.44,8963.01,4400],["2010-02-02",9071.87,9071.87,8709.0,8709.0,15900],["2010-02-03",8636.42,8709.0,8636.42,8709.0,8700],["2010-02-04",8709.0,9071.87,8346.12,8781.57,12800],["2010-02-05",8709.0,8709.0,8382.41,8527.56,17500],["2010-02-08",8454.99,8709.0,8454.99,8600.14,7500],["2010-02-09",8164.69,8527.56,8164.69,8346.12,13000],["2010-02-10",8709.0,8781.57,8672.71,8745.29,3500],["2010-02-11",9035.59,9035.59,8890.44,8890.44,6600],["2010-02-12",8890.44,9071.87,8709.0,8963.01,11900],["2010-02-22",9035.59,9035.59,8854.15,8926.72,9200],["2010-02-23",8527.56,8527.56,8527.56,8527.56,2000],["2010-02-24",8709.0,8890.44,8709.0,8890.44,3600],["2010-02-25",8817.86,8890.44,8709.0,8890.44,4100],["2010-02-26",8563.85,8999.3,8563.85,8600.14,2700],["2010-03-01",9217.02,9217.02,8781.57,9071.87,22000],["2010-03-02",9180.74,9180.74,8817.86,8963.01,14600],["2010-03-03",9071.87,9579.9,9071.87,9579.9,73500],["2010-03-04",9688.76,9942.77,9688.76,9797.62,83400],["2010-03-05",9906.49,10160.5,9543.61,9906.49,24300],["2010-03-08",10160.5,10378.22,10051.64,10160.5,37500],["2010-03-09",10233.07,10233.07,9543.61,9725.05,29400],["2010-03-10",9652.47,9725.05,9434.75,9616.19,47000],["2010-03-11",9797.62,9797.62,9543.61,9761.34,34400],["2010-03-12",9906.49,9906.49,9688.76,9797.62,41500],["2010-03-15",10160.5,10160.5,9434.75,9833.91,45900],["2010-03-16",9507.32,9543.61,9217.02,9217.02,61600],["2010-03-17",8890.44,9362.17,8890.44,9071.87,48500],["2010-03-18",9434.75,9507.32,9071.87,9471.04,38700],["2010-03-19",9325.89,9616.19,9071.87,9434.75,29400],["2010-03-22",9289.6,9289.6,9071.87,9071.87,10300],["2010-03-23",9253.31,9253.31,8890.44,8963.01,13100],["2010-03-24",8963.01,9253.31,8963.01,9144.45,18500],["2010-03-25",9434.75,9434.75,8745.29,8854.15,13000],["2010-03-26",8854.15,8890.44,8745.29,8890.44,13500],["2010-03-29",8781.57,8890.44,8709.0,8781.57,9600],["2010-03-30",8709.0,8999.3,8563.85,8709.0,26000],["2010-03-31",8890.44,8890.44,8527.56,8527.56,18800],["2010-04-01",8382.41,8781.57,8200.97,8709.0,30500],["2010-04-02",8527.56,8600.14,8527.56,8600.14,10700],["2010-04-05",8926.72,9180.74,8926.72,9180.74,34600],["2010-04-06",9616.19,9616.19,9071.87,9144.45,21400],["2010-04-07",9071.87,9180.74,8890.44,9071.87,16000],["2010-04-08",9071.87,9688.76,9071.87,9652.47,153900],["2010-04-09",9797.62,9797.62,9289.6,9398.46,28100],["2010-04-12",9797.62,9797.62,9253.31,9398.46,24600],["2010-04-13",9071.87,9398.46,9071.87,9144.45,13900],["2010-04-14",9071.87,9398.46,9071.87,9217.02,28800],["2010-04-15",9289.6,9434.75,9289.6,9434.75,28100],["2010-04-16",9616.19,9797.62,9471.04,9688.76,84900],["2010-04-19",9761.34,9761.34,9289.6,9289.6,43100],["2010-04-20",9543.61,9797.62,9471.04,9688.76,95000],["2010-04-21",9616.19,10269.36,9616.19,10269.36,121800],["2010-04-22",10886.25,10922.54,9942.77,10160.5,118900],["2010-04-26",10051.64,10051.64,9761.34,9833.91,47500],["2010-04-27",9434.75,10160.5,9434.75,9870.2,45200],["2010-04-28",9797.62,10523.37,9616.19,10305.65,61100],["2010-04-29",10523.37,10595.95,9979.06,10196.79,68900],["2010-05-04",10233.07,10523.37,10160.5,10269.36,76400],["2010-05-05",10160.5,10305.65,9797.62,10124.21,84300],["2010-05-06",10015.35,10341.94,9906.49,10269.36,113100],["2010-05-07",10523.37,10849.96,9797.62,10160.5,87500],["2010-05-10",9797.62,9833.91,9579.9,9761.34,74100],["2010-05-11",10269.36,10305.65,9797.62,10087.92,37700],["2010-05-12",9797.62,9797.62,9471.04,9471.04,50000],["2010-05-13",9688.76,9688.76,9362.17,9434.75,26000],["2010-05-14",9906.49,9906.49,9144.45,9579.9,15300],["2010-05-17",9616.19,9616.19,9071.87,9253.31,19700],["2010-05-18",9253.31,9253.31,9071.87,9071.87,22500],["2010-05-19",9071.87,9144.45,8491.27,8491.27,26900],["2010-05-20",8346.12,9180.74,8055.82,8890.44,27100],["2010-05-21",8709.0,8890.44,8128.4,8164.69,51700],["2010-05-24",8672.71,8709.0,8237.26,8636.42,21300],["2010-05-25",8527.56,8709.0,8164.69,8200.97,20400],["2010-05-26",8672.71,8854.15,8382.41,8817.86,23200],["2010-05-27",8418.7,8672.71,8418.7,8418.7,12700],["2010-05-28",9071.87,9108.16,8709.0,9108.16,36800],["2010-05-31",9071.87,9253.31,8527.56,8854.15,12900],["2010-06-01",8709.0,8963.01,8709.0,8709.0,18100],["2010-06-02",8491.27,8781.57,8491.27,8709.0,19100],["2010-06-03",8926.72,9071.87,8709.0,8817.86,13300],["2010-06-04",8926.72,9434.75,8926.72,9071.87,41900],["2010-06-07",8709.0,8890.44,8491.27,8491.27,41400],["2010-06-08",8527.56,8709.0,8164.69,8709.0,10400],["2010-06-09",9071.87,9071.87,8854.15,8890.44,18200],["2010-06-10",9071.87,9144.45,8745.29,9035.59,23100],["2010-06-11",9253.31,9253.31,9035.59,9108.16,42000],["2010-06-14",9253.31,9362.17,9071.87,9325.89,47500],["2010-06-15",9139.07,9367.55,9139.07,9329.47,17600],["2010-06-16",9519.87,9634.11,9329.47,9367.55,25100],["2010-06-17",9253.31,9443.71,9215.23,9253.31,19900],["2010-06-18",9291.39,9481.79,9100.99,9329.47,43500],["2010-06-21",9519.87,9557.95,9329.47,9519.87,35200],["2010-06-22",9519.87,9519.87,9177.15,9367.55,25300],["2010-06-23",8796.36,9367.55,8796.36,9367.55,11600],["2010-06-24",9367.55,9405.63,9253.31,9291.39,24300],["2010-06-25",9291.39,9291.39,8948.68,9062.91,25700],["2010-06-28",8948.68,9215.23,8948.68,9177.15,27200],["2010-06-29",9139.07,9405.63,9139.07,9253.31,16600],["2010-06-30",8758.28,9139.07,8758.28,9139.07,13400],["2010-07-01",9139.07,9139.07,9024.84,9024.84,12900],["2010-07-02",9177.15,9177.15,9100.99,9177.15,13000],["2010-07-05",9519.87,9748.35,9519.87,9748.35,76600],["2010-07-06",10281.46,10281.46,9748.35,9900.66,94800],["2010-07-07",10129.14,10129.14,9367.55,9519.87,55300],["2010-07-08",9634.11,9634.11,9253.31,9367.55,8400],["2010-07-09",9519.87,9519.87,9367.55,9443.71,32400],["2010-07-12",9405.63,9405.63,9139.07,9253.31,44800],["2010-07-13",9177.15,9710.27,9177.15,9519.87,96800],["2010-07-14",10107.94,10107.94,10107.94,10107.94,83700],["2010-07-15",10599.92,10778.83,10286.85,10555.2,82300],["2010-07-16",10286.85,10555.2,10286.85,10421.02,53000],["2010-07-19",10376.3,10376.3,9839.59,10197.4,58500],["2010-07-20",10644.65,10823.55,10286.85,10510.47,59100],["2010-07-21",10510.47,10510.47,10286.85,10376.3,17500],["2010-07-22",10242.12,10286.85,9884.32,10107.94,19800],["2010-07-23",10063.22,10197.4,9884.32,10152.67,45000],["2010-07-26",10107.94,10286.85,9929.04,9973.77,16200],["2010-07-27",10286.85,10286.85,10018.49,10018.49,11100],["2010-07-28",10063.22,10063.22,9615.97,9750.14,20900],["2010-07-29",9750.14,9973.77,9615.97,9973.77,13700],["2010-07-30",10063.22,10063.22,9705.42,9794.87,15600],["2010-08-02",10286.85,10286.85,9615.97,9615.97,14400],["2010-08-03",9481.79,9839.59,9481.79,9571.24,13000],["2010-08-04",9481.79,9481.79,8989.81,9034.53,30100],["2010-08-05",9392.34,9392.34,9079.26,9168.71,7700],["2010-08-06",8945.08,8989.81,8632.01,8945.08,14900],["2010-08-09",8453.1,8587.28,8274.2,8274.2,20000],["2010-08-10",7916.4,8408.38,7782.22,8050.58,22500],["2010-08-11",8229.48,8497.83,8184.75,8497.83,10600],["2010-08-12",8184.75,8229.48,7782.22,7826.95,16000],["2010-08-13",8050.58,8274.2,7916.4,8050.58,9300],["2010-08-16",8408.38,8542.56,8408.38,8542.56,15800],["2010-08-17",8408.38,8497.83,8363.65,8497.83,8600],["2010-08-18",8229.48,8229.48,7916.4,7916.4,7700],["2010-08-19",7782.22,7826.95,7692.77,7826.95,3400],["2010-08-20",7737.5,8005.85,7603.32,7826.95,12100],["2010-08-23",8050.58,8050.58,7603.32,7692.77,3100],["2010-08-24",7826.95,7871.67,7334.97,7379.69,16200],["2010-08-25",7200.79,7379.69,6932.44,6932.44,35700],["2010-08-26",6977.17,7156.07,6977.17,7111.34,8500],["2010-08-27",6842.99,7156.07,6664.09,6798.26,5900],["2010-08-30",7111.34,7245.52,7111.34,7245.52,13500],["2010-08-31",7648.05,7737.5,7379.69,7737.5,31300],["2010-09-01",7871.67,8005.85,7648.05,8005.85,17900],["2010-09-06",8274.2,8363.65,8050.58,8363.65,13500],["2010-09-07",8274.2,8274.2,8050.58,8140.03,18600],["2010-09-08",8050.58,8050.58,7603.32,7692.77,9600],["2010-09-09",8095.3,8095.3,7737.5,8050.58,16600],["2010-09-10",7961.12,7961.12,7469.15,7513.87,10600],["2010-09-13",7513.87,7513.87,7200.79,7200.79,9600],["2010-09-14",7826.95,7826.95,7156.07,7469.15,11400],["2010-09-15",7603.32,7603.32,7379.69,7469.15,6000],["2010-09-16",7469.15,7513.87,7424.42,7469.15,8100],["2010-09-17",7603.32,7826.95,7469.15,7826.95,17300],["2010-09-20",7916.4,8050.58,7558.6,7603.32,9200],["2010-09-21",7826.95,7826.95,7513.87,7513.87,6700],["2010-09-22",7558.6,7603.32,7379.69,7603.32,4100],["2010-09-23",7200.79,7424.42,7156.07,7424.42,5000],["2010-09-24",7379.69,7379.69,7290.24,7379.69,10900],["2010-09-27",7603.32,7603.32,7603.32,7603.32,200],["2010-09-28",7334.97,7424.42,7290.24,7424.42,3500],["2010-09-29",7290.24,7290.24,7066.62,7066.62,13900],["2010-09-30",7379.69,7379.69,7156.07,7156.07,300],["2010-10-01",7290.24,7290.24,6977.17,7066.62,7400],["2010-10-04",6708.81,6887.71,6708.81,6753.54,8000],["2010-10-05",6574.64,7111.34,6574.64,7111.34,11000],["2010-10-06",6842.99,7111.34,6842.99,7111.34,11000],["2010-10-07",7021.89,7021.89,7021.89,7021.89,0],["2010-10-08",6619.36,6619.36,6619.36,6619.36,4100],["2010-10-11",6485.19,6485.19,6485.19,6485.19,1100],["2010-10-12",6708.81,6932.44,6574.64,6619.36,11800],["2010-10-13",6798.26,6887.71,6708.81,6842.99,8200],["2010-10-14",6842.99,6842.99,6842.99,6842.99,100],["2010-10-15",6708.81,6708.81,6485.19,6708.81,1500],["2010-10-18",6574.64,6574.64,6440.46,6485.19,1900],["2010-10-19",6887.71,6887.71,6082.66,6082.66,3300],["2010-10-20",5724.85,6037.93,5724.85,5724.85,3300],["2010-10-21",5814.3,5814.3,5724.85,5814.3,5900],["2010-10-22",6037.93,6037.93,5769.58,5993.21,15400],["2010-10-25",6172.11,6172.11,5814.3,5859.03,2300],["2010-10-26",6127.38,6485.19,6127.38,6485.19,10900],["2010-10-27",6485.19,6485.19,6037.93,6037.93,10900],["2010-10-28",5948.48,6261.56,5859.03,5859.03,5000],["2010-10-29",6261.56,6261.56,5903.76,5903.76,300],["2010-11-01",6395.73,6395.73,6395.73,6395.73,100],["2010-11-02",6395.73,6395.73,6395.73,6395.73,0],["2010-11-03",5948.48,6037.93,5948.48,5948.48,4500],["2010-11-04",5814.3,5948.48,5545.95,5814.3,8000],["2010-11-05",5993.21,5993.21,5814.3,5993.21,12100],["2010-11-08",6037.93,6037.93,5814.3,5814.3,3000],["2010-11-09",5501.23,5590.68,5501.23,5501.23,6800],["2010-11-10",5814.3,5814.3,5635.4,5680.13,400],["2010-11-11",5501.23,5501.23,5411.78,5411.78,13000],["2010-11-12",5456.5,5456.5,5367.05,5367.05,600],["2010-11-15",5367.05,5367.05,5098.7,5143.42,3800],["2010-11-16",4964.52,5143.42,4875.07,4875.07,11600],["2010-11-17",4919.8,5098.7,4606.72,4919.8,3800],["2010-11-18",4919.8,5143.42,4919.8,5143.42,6100],["2010-11-19",5232.87,5322.32,4919.8,5009.25,5900],["2010-11-22",4785.62,4875.07,4785.62,4830.35,7600],["2010-11-23",4919.8,5098.7,4919.8,4964.52,6200],["2010-11-24",5009.25,5143.42,5009.25,5009.25,2800],["2010-11-25",5277.6,5322.32,5277.6,5322.32,22100],["2010-11-26",5590.68,5590.68,5367.05,5501.23,17500],["2010-11-29",5814.3,5814.3,5545.95,5724.85,7000],["2010-11-30",5948.48,5948.48,5903.76,5948.48,11200],["2010-12-01",6261.56,6261.56,5859.03,5859.03,31200],["2010-12-02",5814.3,6351.01,5545.95,6306.28,36100],["2010-12-03",6485.19,6574.64,6261.56,6574.64,43800],["2010-12-06",6485.19,6932.44,6351.01,6932.44,41400],["2010-12-07",6708.81,6798.26,6440.46,6440.46,35300],["2010-12-08",6261.56,6261.56,6261.56,6261.56,41700],["2010-12-09",5993.21,6261.56,5859.03,6261.56,5600],["2010-12-10",6261.56,6351.01,6082.66,6351.01,7900],["2010-12-13",6664.09,6664.09,6574.64,6664.09,90300],["2010-12-14",7066.62,7111.34,6395.73,6440.46,11600],["2010-12-15",6932.44,6932.44,6261.56,6485.19,4300],["2010-12-16",6887.71,6887.71,5993.21,6037.93,6700],["2010-12-17",6127.38,6440.46,5814.3,6127.38,21100],["2010-12-20",6485.19,6485.19,6082.66,6082.66,3700],["2010-12-21",5814.3,6172.11,5769.58,6082.66,8500],["2010-12-22",5814.3,5859.03,5814.3,5859.03,1100],["2010-12-23",5590.68,6172.11,5590.68,6172.11,2100],["2010-12-24",6216.83,6216.83,5635.4,5814.3,7000],["2010-12-27",6037.93,6037.93,6037.93,6037.93,300],["2010-12-28",6037.93,6037.93,5814.3,5814.3,2800],["2010-12-29",5814.3,5993.21,5769.58,5769.58,3300],["2010-12-30",6172.11,6216.83,6172.11,6216.83,2000],["2010-12-31",6351.01,6529.91,5814.3,5814.3,27000],["2011-01-04",5724.85,5724.85,5545.95,5635.4,23200],["2011-01-05",5769.58,5814.3,5411.78,5411.78,11600],["2011-01-06",5501.23,5590.68,5501.23,5545.95,1700],["2011-01-07",5456.5,5501.23,5411.78,5456.5,8500],["2011-01-10",5188.15,5367.05,5143.42,5188.15,4500],["2011-01-11",4964.52,5009.25,4875.07,4919.8,15800],["2011-01-12",5009.25,5053.97,4919.8,5053.97,6700],["2011-01-13",5098.7,5277.6,5053.97,5277.6,7400],["2011-01-14",5053.97,5277.6,5053.97,5143.42,2200],["2011-01-17",5322.32,5322.32,5143.42,5143.42,5700],["2011-01-18",5009.25,5188.15,4830.35,5009.25,8800],["2011-01-19",4919.8,5098.7,4919.8,5009.25,5500],["2011-01-20",4919.8,5143.42,4919.8,4964.52,4900],["2011-01-21",5277.6,5277.6,4964.52,5009.25,4600],["2011-01-24",4964.52,5009.25,4919.8,4964.52,11200],["2011-01-25",4651.44,4964.52,4651.44,4875.07,6400],["2011-01-26",5143.42,5143.42,5143.42,5143.42,100],["2011-01-27",4919.8,5009.25,4785.62,5009.25,6000],["2011-01-28",5232.87,5232.87,4964.52,5143.42,7100],["2011-02-08",5456.5,5456.5,5367.05,5367.05,900],["2011-02-09",5590.68,5590.68,5188.15,5188.15,4100],["2011-02-10",5143.42,5188.15,5143.42,5188.15,5200],["2011-02-11",5188.15,5232.87,5188.15,5188.15,6200],["2011-02-14",5188.15,5188.15,5188.15,5188.15,2900],["2011-02-15",5188.15,5232.87,4964.52,5232.87,9600],["2011-02-16",5098.7,5098.7,5009.25,5053.97,3800],["2011-02-17",4830.35,4919.8,4785.62,4875.07,3800],["2011-02-18",5188.15,5188.15,4651.44,4696.17,7300],["2011-02-21",4561.99,4561.99,4383.09,4383.09,6000],["2011-02-22",4293.64,4383.09,4114.74,4114.74,24200],["2011-02-23",4427.82,4427.82,4114.74,4114.74,21900],["2011-02-24",4293.64,4293.64,4159.46,4159.46,10900],["2011-02-25",4114.74,4248.91,4114.74,4248.91,10700],["2011-02-28",4204.19,4204.19,4114.74,4114.74,7500],["2011-03-01",3980.56,4159.46,3891.11,4025.29,3400],["2011-03-02",3980.56,4070.01,3756.94,3756.94,8400],["2011-03-03",4114.74,4114.74,3622.76,3667.48,29500],["2011-03-04",3846.39,3846.39,3756.94,3756.94,3900],["2011-03-07",3980.56,3980.56,3801.66,3846.39,1100],["2011-03-08",4070.01,4070.01,3801.66,3846.39,8900],["2011-03-09",3846.39,3846.39,3756.94,3756.94,3400],["2011-03-10",3801.66,4025.29,3801.66,4025.29,10700],["2011-03-11",4204.19,4293.64,4204.19,4293.64,19400],["2011-03-14",4293.64,4472.54,4248.91,4248.91,2100],["2011-03-15",4114.74,4114.74,4070.01,4070.01,1200],["2011-03-16",3801.66,4025.29,3801.66,4025.29,10600],["2011-03-17",4159.46,4204.19,3801.66,4025.29,2900],["2011-03-18",4025.29,4159.46,3980.56,4159.46,9500],["2011-03-21",4293.64,4338.37,4025.29,4159.46,2000],["2011-03-22",4070.01,4159.46,3891.11,3891.11,25600],["2011-03-23",3935.84,3980.56,3891.11,3980.56,2800],["2011-03-24",4114.74,4114.74,3891.11,3935.84,7100],["2011-03-25",3891.11,3935.84,3891.11,3935.84,1100],["2011-03-28",4159.46,4159.46,4159.46,4159.46,100],["2011-03-29",4025.29,4025.29,3891.11,3891.11,11600],["2011-03-30",3801.66,3801.66,3756.94,3756.94,2800],["2011-03-31",3935.84,4025.29,3935.84,3980.56,3400],["2011-04-01",3801.66,3935.84,3801.66,3891.11,2900],["2011-04-04",3712.21,3712.21,3712.21,3712.21,3600],["2011-04-05",3935.84,3935.84,3488.58,3712.21,11400],["2011-04-06",3712.21,3846.39,3712.21,3846.39,4000],["2011-04-07",3712.21,3712.21,3712.21,3712.21,300],["2011-04-08",3801.66,3801.66,3712.21,3712.21,4400],["2011-04-13",3667.48,3935.84,3622.76,3935.84,6700],["2011-04-14",3712.21,3712.21,3712.21,3712.21,1000],["2011-04-15",3667.48,3712.21,3578.03,3578.03,3100],["2011-04-18",3488.58,3488.58,3399.13,3399.13,4100],["2011-04-19",3309.68,3309.68,3309.68,3309.68,1000],["2011-04-20",3175.5,3488.58,3130.78,3130.78,4600],["2011-04-21",3220.23,3443.86,3220.23,3354.41,2500],["2011-04-22",3309.68,3309.68,3309.68,3309.68,3200],["2011-04-25",3309.68,3354.41,3309.68,3309.68,4600],["2011-04-26",3175.5,3354.41,3175.5,3354.41,2900],["2011-04-27",3264.96,3264.96,3086.05,3086.05,2800],["2011-04-28",3354.41,3354.41,3175.5,3175.5,7100],["2011-04-29",3175.5,3264.96,3130.78,3264.96,11300],["2011-05-04",3309.68,3309.68,3309.68,3309.68,4600],["2011-05-05",3309.68,3399.13,3309.68,3399.13,7100],["2011-05-06",3578.03,3578.03,3309.68,3309.68,4000],["2011-05-09",3354.41,3443.86,3354.41,3354.41,5500],["2011-05-10",3443.86,3443.86,3264.96,3264.96,7300],["2011-05-11",3264.96,3354.41,3264.96,3354.41,1500],["2011-05-12",3354.41,3354.41,3354.41,3354.41,0],["2011-05-13",3264.96,3264.96,3264.96,3264.96,200],["2011-05-16",3041.33,3264.96,3041.33,3041.33,6200],["2011-05-17",3041.33,3041.33,2996.6,2996.6,1100],["2011-05-18",2907.15,2996.6,2907.15,2996.6,2200],["2011-05-19",3041.33,3041.33,2996.6,2996.6,600],["2011-05-20",3041.33,3041.33,3041.33,3041.33,0],["2011-05-23",2907.15,2907.15,2862.43,2862.43,2200],["2011-05-24",2683.53,2683.53,2683.53,2683.53,4900],["2011-05-25",2504.62,2504.62,2504.62,2504.62,4500],["2011-05-26",2370.45,2549.35,2370.45,2459.9,19100],["2011-05-27",2549.35,2549.35,2549.35,2549.35,1300],["2011-05-30",2638.8,2638.8,2459.9,2459.9,3500],["2011-05-31",2459.9,2504.62,2459.9,2504.62,4600],["2011-06-01",2549.35,2594.07,2370.45,2549.35,16600],["2011-06-02",2504.62,2638.8,2504.62,2638.8,10300],["2011-06-03",2772.98,2772.98,2638.8,2728.25,22600],["2011-06-06",2862.43,2862.43,2862.43,2862.43,1000],["2011-06-07",3041.33,3041.33,2907.15,2951.88,16000],["2011-06-08",2996.6,2996.6,2996.6,2996.6,3000],["2011-06-09",2996.6,3041.33,2996.6,2996.6,3800],["2011-06-10",3041.33,3220.23,3041.33,3220.23,18200],["2011-06-13",3220.23,3309.68,3130.78,3309.68,11300],["2011-06-14",3130.78,3220.23,3041.33,3130.78,3700],["2011-06-15",2996.6,3041.33,2951.88,2996.6,10300],["2011-06-16",2951.88,2996.6,2907.15,2996.6,2000],["2011-06-17",2862.43,2862.43,2817.7,2862.43,8800],["2011-06-20",2683.53,2683.53,2638.8,2638.8,10100],["2011-06-21",2772.98,2862.43,2772.98,2862.43,11400],["2011-06-22",2862.43,2862.43,2862.43,2862.43,1500],["2011-06-23",2683.53,2728.25,2683.53,2728.25,1100],["2011-06-24",2772.98,2817.7,2728.25,2728.25,2600],["2011-06-27",2817.7,2862.43,2817.7,2862.43,5000],["2011-06-28",2862.43,2862.43,2772.98,2772.98,1900],["2011-06-29",2683.53,2683.53,2683.53,2683.53,1000],["2011-06-30",2772.98,2772.98,2772.98,2772.98,100],["2011-07-01",2772.98,2772.98,2594.07,2594.07,2600],["2011-07-04",2504.62,2504.62,2504.62,2504.62,400],["2011-07-05",2638.8,2638.8,2638.8,2638.8,3000],["2011-07-06",2683.53,2683.53,2683.53,2683.53,2100],["2011-07-07",2683.53,2683.53,2683.53,2683.53,0],["2011-07-08",2817.7,2817.7,2817.7,2817.7,100],["2011-07-11",2683.53,2683.53,2683.53,2683.53,100],["2011-07-12",2683.53,2683.53,2683.53,2683.53,0],["2011-07-13",2862.43,2862.43,2862.43,2862.43,200],["2011-07-14",2728.25,2728.25,2728.25,2728.25,1000],["2011-07-15",2728.25,2728.25,2728.25,2728.25,0],["2011-07-18",2683.53,2683.53,2683.53,2683.53,800],["2011-07-19",2549.35,2549.35,2549.35,2549.35,2300],["2011-07-20",2638.8,2638.8,2638.8,2638.8,1100],["2011-07-21",2549.35,2549.35,2549.35,2549.35,600],["2011-07-22",2549.35,2549.35,2459.9,2459.9,2800],["2011-07-25",2415.17,2549.35,2370.45,2549.35,2600],["2011-07-26",2370.45,2415.17,2281.0,2415.17,1400],["2011-07-27",2281.0,2325.72,2236.27,2236.27,1200],["2011-07-28",2191.55,2281.0,2191.55,2281.0,900],["2011-07-29",2146.82,2191.55,2146.82,2146.82,2700],["2011-08-01",2146.82,2236.27,2146.82,2146.82,3400],["2011-08-02",2191.55,2191.55,2191.55,2191.55,0],["2011-08-03",2146.82,2236.27,2146.82,2236.27,1300],["2011-08-04",2236.27,2281.0,2236.27,2281.0,400],["2011-08-05",2325.72,2325.72,2325.72,2325.72,100],["2011-08-08",2370.45,2370.45,2370.45,2370.45,100],["2011-08-09",2325.72,2504.62,2236.27,2236.27,6200],["2011-08-10",2281.0,2281.0,2191.55,2191.55,1800],["2011-08-11",2191.55,2191.55,2191.55,2191.55,0],["2011-08-12",2191.55,2191.55,2191.55,2191.55,0],["2011-08-15",2191.55,2191.55,2191.55,2191.55,0],["2011-08-16",2191.55,2191.55,2191.55,2191.55,1000],["2011-08-17",2102.09,2236.27,2102.09,2236.27,2200],["2011-08-18",2325.72,2325.72,2236.27,2236.27,8500],["2011-08-19",2191.55,2191.55,2191.55,2191.55,2000],["2011-08-22",2281.0,2281.0,2236.27,2236.27,2500],["2011-08-23",2191.55,2191.55,2191.55,2191.55,1000],["2011-08-24",2191.55,2191.55,2191.55,2191.55,700],["2011-08-25",2102.09,2102.09,2102.09,2102.09,1000],["2011-08-26",2102.09,2146.82,2012.64,2012.64,1600],["2011-08-29",2191.55,2191.55,2057.37,2191.55,10700],["2011-08-30",2236.27,2236.27,2191.55,2236.27,1900],["2011-08-31",2191.55,2236.27,2191.55,2191.55,2200],["2011-09-01",2236.27,2236.27,2146.82,2191.55,7700],["2011-09-05",2236.27,2281.0,2236.27,2281.0,7000],["2011-09-06",2191.55,2191.55,2146.82,2146.82,2200],["2011-09-07",2146.82,2191.55,2146.82,2191.55,7800],["2011-09-08",2236.27,2281.0,2236.27,2281.0,20500],["2011-09-09",2325.72,2370.45,2281.0,2281.0,5900],["2011-09-12",2325.72,2459.9,2325.72,2459.9,21900],["2011-09-13",2549.35,2549.35,2549.35,2549.35,3800],["2011-09-14",2638.8,2683.53,2638.8,2638.8,34700],["2011-09-15",2683.53,2683.53,2504.62,2638.8,25600],["2011-09-16",2549.35,2549.35,2415.17,2415.17,8000],["2011-09-19",2594.07,2594.07,2594.07,2594.07,2000],["2011-09-20",2504.62,2594.07,2504.62,2549.35,5500],["2011-09-21",2415.17,2415.17,2415.17,2415.17,1600],["2011-09-22",2325.72,2325.72,2281.0,2281.0,53300],["2011-09-23",2236.27,2281.0,2146.82,2236.27,4800],["2011-09-26",2370.45,2370.45,2236.27,2236.27,2100],["2011-09-27",2281.0,2281.0,2281.0,2281.0,1000],["2011-09-28",2370.45,2370.45,2281.0,2325.72,3700],["2011-09-29",2370.45,2370.45,2281.0,2281.0,2800],["2011-09-30",2281.0,2325.72,2236.27,2325.72,3000],["2011-10-03",2281.0,2281.0,2191.55,2191.55,1300],["2011-10-04",2191.55,2191.55,2191.55,2191.55,2600],["2011-10-05",2191.55,2191.55,2057.37,2057.37,6000],["2011-10-06",2057.37,2146.82,1967.92,2012.64,52100],["2011-10-07",2146.82,2146.82,1967.92,2012.64,6800],["2011-10-10",1967.92,1967.92,1923.19,1967.92,3300],["2011-10-11",2102.09,2102.09,1967.92,1967.92,4500],["2011-10-12",1923.19,1923.19,1878.47,1923.19,3000],["2011-10-13",1878.47,1923.19,1878.47,1923.19,1300],["2011-10-14",1878.47,1878.47,1878.47,1878.47,1500],["2011-10-17",1878.47,1878.47,1833.74,1833.74,2100],["2011-10-18",1789.02,1789.02,1744.29,1744.29,7800],["2011-10-19",1789.02,1789.02,1789.02,1789.02,1000],["2011-10-20",1789.02,1789.02,1789.02,1789.02,2600],["2011-10-21",1878.47,1878.47,1878.47,1878.47,10100],["2011-10-24",1967.92,1967.92,1923.19,1967.92,14700],["2011-10-25",2012.64,2012.64,1923.19,1923.19,6400],["2011-10-26",1923.19,2012.64,1923.19,1967.92,1600],["2011-10-27",1923.19,1923.19,1923.19,1923.19,0],["2011-10-28",2012.64,2057.37,1878.47,2057.37,9200],["2011-10-31",1878.47,2146.82,1878.47,1878.47,4600],["2011-11-01",1923.19,1923.19,1833.74,1923.19,1900],["2011-11-02",1878.47,1923.19,1833.74,1923.19,2600],["2011-11-03",1789.02,1789.02,1789.02,1789.02,1700],["2011-11-04",1789.02,1789.02,1789.02,1789.02,1900],["2011-11-07",1789.02,1833.74,1789.02,1833.74,2000],["2011-11-08",1833.74,1833.74,1833.74,1833.74,6700],["2011-11-09",1789.02,1789.02,1789.02,1789.02,2200],["2011-11-10",1744.29,1878.47,1744.29,1878.47,1500],["2011-11-11",1789.02,1789.02,1789.02,1789.02,1900],["2011-11-14",1699.57,1699.57,1699.57,1699.57,3500],["2011-11-15",1789.02,1789.02,1654.84,1654.84,800],["2011-11-16",1833.74,1833.74,1833.74,1833.74,100],["2011-11-17",1789.02,1789.02,1744.29,1789.02,2300],["2011-11-18",1744.29,1744.29,1699.57,1699.57,3000],["2011-11-21",1654.84,1699.57,1610.12,1610.12,8800],["2011-11-22",1654.84,1699.57,1654.84,1699.57,21000],["2011-11-23",1744.29,1744.29,1610.12,1744.29,2300],["2011-11-24",1654.84,1744.29,1654.84,1744.29,1600],["2011-11-25",1654.84,1744.29,1654.84,1699.57,10700],["2011-11-28",1789.02,1833.74,1789.02,1833.74,8200],["2011-11-29",1878.47,1923.19,1833.74,1833.74,4200],["2011-11-30",1833.74,1833.74,1789.02,1833.74,16100],["2011-12-01",1833.74,1833.74,1833.74,1833.74,100],["2011-12-02",1923.19,1923.19,1923.19,1923.19,100],["2011-12-05",2057.37,2057.37,2057.37,2057.37,10000],["2011-12-06",2012.64,2102.09,2012.64,2102.09,5100],["2011-12-07",2012.64,2012.64,2012.64,2012.64,6700],["2011-12-08",2146.82,2146.82,2146.82,2146.82,2700],["2011-12-09",2281.0,2281.0,2236.27,2236.27,30400],["2011-12-12",2281.0,2281.0,2146.82,2146.82,11200],["2011-12-13",2191.55,2281.0,2146.82,2191.55,20400],["2011-12-14",2135.35,2191.55,2135.35,2191.55,1000],["2011-12-15",2022.97,2022.97,2022.97,2022.97,2600],["2011-12-16",1966.77,2135.35,1966.77,2079.16,3900],["2011-12-19",2191.55,2191.55,2135.35,2135.35,1100],["2011-12-20",2135.35,2135.35,2135.35,2135.35,0],["2011-12-21",2022.97,2191.55,2022.97,2191.55,1100],["2011-12-22",2079.16,2079.16,2079.16,2079.16,200],["2011-12-23",2079.16,2079.16,2022.97,2022.97,200],["2011-12-26",1966.77,1966.77,1966.77,1966.77,300],["2011-12-27",1966.77,2079.16,1966.77,2079.16,500],["2011-12-28",2079.16,2079.16,2022.97,2022.97,1800],["2011-12-29",2135.35,2135.35,2135.35,2135.35,100],["2011-12-30",2022.97,2022.97,2022.97,2022.97,2100],["2012-01-03",2022.97,2022.97,1910.58,1910.58,1800],["2012-01-04",1854.38,1854.38,1798.19,1798.19,800],["2012-01-05",1798.19,1798.19,1685.8,1685.8,1400],["2012-01-06",1685.8,1685.8,1685.8,1685.8,0],["2012-01-09",1685.8,1685.8,1685.8,1685.8,100],["2012-01-10",1798.19,1798.19,1798.19,1798.19,900],["2012-01-11",1910.58,1910.58,1685.8,1685.8,2100],["2012-01-12",1798.19,1798.19,1798.19,1798.19,100],["2012-01-13",1798.19,1798.19,1798.19,1798.19,0],["2012-01-16",1798.19,1798.19,1798.19,1798.19,5000],["2012-01-17",1798.19,1798.19,1798.19,1798.19,0],["2012-01-18",1854.38,1854.38,1798.19,1798.19,6100],["2012-01-19",1910.58,1910.58,1910.58,1910.58,1000],["2012-01-20",2022.97,2022.97,1798.19,1966.77,4300],["2012-01-30",1798.19,1966.77,1798.19,1966.77,2700],["2012-01-31",1854.38,1966.77,1854.38,1910.58,2300],["2012-02-01",1854.38,2022.97,1854.38,2022.97,16700],["2012-02-02",2079.16,2079.16,1966.77,2079.16,11500],["2012-02-03",2191.55,2191.55,2079.16,2191.55,3800],["2012-02-06",2191.55,2191.55,2191.55,2191.55,100],["2012-02-07",2079.16,2079.16,2079.16,2079.16,4500],["2012-02-08",1966.77,2191.55,1966.77,2191.55,3800],["2012-02-09",2079.16,2079.16,2079.16,2079.16,600],["2012-02-10",1966.77,2079.16,1966.77,1966.77,5800],["2012-02-13",2079.16,2079.16,1910.58,1910.58,1300],["2012-02-14",2079.16,2079.16,2079.16,2079.16,100],["2012-02-15",2135.35,2135.35,1966.77,1966.77,2100],["2012-02-16",1966.77,2022.97,1966.77,1966.77,4600],["2012-02-17",1966.77,2022.97,1966.77,2022.97,4500],["2012-02-20",2079.16,2079.16,2022.97,2022.97,10700],["2012-02-21",2079.16,2079.16,2022.97,2022.97,9200],["2012-02-22",2079.16,2079.16,2079.16,2079.16,10600],["2012-02-23",2135.35,2191.55,2135.35,2191.55,11600],["2012-02-24",2247.74,2303.93,2247.74,2303.93,15800],["2012-02-27",2416.32,2416.32,2416.32,2416.32,7200],["2012-02-28",2584.9,2584.9,2416.32,2416.32,35100],["2012-02-29",2416.32,2528.71,2416.32,2528.71,6500],["2012-03-01",2472.51,2528.71,2472.51,2472.51,4000],["2012-03-02",2528.71,2584.9,2472.51,2528.71,12400],["2012-03-05",2641.09,2697.29,2641.09,2697.29,24800],["2012-03-06",2865.87,2865.87,2697.29,2753.48,18600],["2012-03-07",2922.06,2922.06,2584.9,2697.29,27700],["2012-03-08",2472.51,2584.9,2472.51,2472.51,12800],["2012-03-09",2528.71,2528.71,2416.32,2416.32,21200],["2012-03-12",2303.93,2472.51,2303.93,2360.13,5700],["2012-03-13",2472.51,2528.71,2472.51,2472.51,5500],["2012-03-14",2528.71,2528.71,2472.51,2472.51,7500],["2012-03-15",2584.9,2584.9,2584.9,2584.9,6000],["2012-03-16",2697.29,2697.29,2416.32,2416.32,6700],["2012-03-19",2584.9,2584.9,2472.51,2472.51,1300],["2012-03-20",2416.32,2528.71,2416.32,2528.71,9400],["2012-03-21",2641.09,2641.09,2641.09,2641.09,13500],["2012-03-22",2528.71,2641.09,2528.71,2528.71,1800],["2012-03-23",2641.09,2697.29,2584.9,2697.29,28600],["2012-03-26",2641.09,2865.87,2641.09,2865.87,28633],["2012-03-27",2978.25,2978.25,2753.48,2753.48,13432],["2012-03-28",2584.9,2809.67,2584.9,2809.67,10800],["2012-03-29",2865.87,2865.87,2697.29,2809.67,12300],["2012-03-30",2809.67,2809.67,2753.48,2753.48,900],["2012-04-03",2753.48,2753.48,2753.48,2753.48,2700],["2012-04-04",2641.09,2753.48,2584.9,2753.48,19400],["2012-04-05",2584.9,2697.29,2584.9,2697.29,3766],["2012-04-06",2584.9,2697.29,2584.9,2697.29,8100],["2012-04-09",2584.9,2641.09,2472.51,2641.09,7700],["2012-04-10",2641.09,2641.09,2641.09,2641.09,200],["2012-04-11",2641.09,2753.48,2641.09,2753.48,12600],["2012-04-12",2809.67,2865.87,2753.48,2809.67,43366],["2012-04-13",2865.87,2865.87,2753.48,2809.67,1599],["2012-04-16",2809.67,2865.87,2697.29,2865.87,57000],["2012-04-17",2809.67,2922.06,2809.67,2809.67,23800],["2012-04-18",2809.67,2865.87,2753.48,2809.67,22100],["2012-04-19",2697.29,2753.48,2641.09,2753.48,18100],["2012-04-20",2641.09,2753.48,2641.09,2753.48,4200],["2012-04-23",2753.48,2753.48,2697.29,2697.29,3400],["2012-04-24",2641.09,2753.48,2641.09,2753.48,3800],["2012-04-25",2809.67,2809.67,2753.48,2809.67,17400],["2012-04-26",2809.67,2809.67,2753.48,2809.67,12400],["2012-04-27",2753.48,2865.87,2753.48,2865.87,27166],["2012-05-02",2922.06,3034.45,2922.06,3034.45,83700],["2012-05-03",3034.45,3203.03,3034.45,3203.03,99600],["2012-05-04",3203.03,3371.61,3203.03,3371.61,34400],["2012-05-07",3596.38,3596.38,3596.38,3596.38,31033],["2012-05-08",3821.16,3821.16,3484.0,3484.0,35700],["2012-05-09",3484.0,3596.38,3371.61,3596.38,43500],["2012-05-10",3596.38,3708.77,3540.19,3708.77,43400],["2012-05-11",3708.77,3708.77,3484.0,3484.0,21800],["2012-05-14",3652.58,3652.58,3259.22,3259.22,74600],["2012-05-15",3146.83,3315.42,3146.83,3146.83,38800],["2012-05-16",3034.45,3259.22,3034.45,3259.22,9300],["2012-05-17",3146.83,3203.03,3090.64,3090.64,15700],["2012-05-18",2978.25,3090.64,2922.06,3090.64,29800],["2012-05-21",3146.83,3259.22,3146.83,3259.22,2100],["2012-05-22",3259.22,3315.42,3090.64,3315.42,2400],["2012-05-23",3090.64,3090.64,3034.45,3034.45,23066],["2012-05-24",2865.87,2978.25,2865.87,2978.25,29100],["2012-05-25",2978.25,3090.64,2809.67,3090.64,17500],["2012-05-28",2978.25,3090.64,2922.06,3090.64,4100],["2012-05-29",3034.45,3034.45,3034.45,3034.45,100],["2012-05-30",2978.25,3090.64,2978.25,3090.64,2300],["2012-05-31",2922.06,2978.25,2922.06,2922.06,7100],["2012-06-01",3034.45,3034.45,3034.45,3034.45,100],["2012-06-04",2865.87,2865.87,2865.87,2865.87,3700],["2012-06-05",2922.06,2922.06,2753.48,2753.48,200],["2012-06-06",2809.67,2922.06,2809.67,2922.06,3900],["2012-06-07",3034.45,3090.64,3034.45,3090.64,4900],["2012-06-08",3203.03,3203.03,2978.25,2978.25,4300],["2012-06-11",2865.87,2978.25,2865.87,2978.25,7300],["2012-06-12",2865.87,2865.87,2865.87,2865.87,600],["2012-06-13",2865.87,2922.06,2865.87,2922.06,1500],["2012-06-14",2865.87,2922.06,2865.87,2922.06,2700],["2012-06-15",2922.06,3034.45,2809.67,3034.45,2600],["2012-06-18",3034.45,3034.45,2922.06,3034.45,3600],["2012-06-19",2865.87,2922.06,2865.87,2865.87,6300],["2012-06-20",2865.87,2865.87,2865.87,2865.87,800],["2012-06-21",2809.67,2809.67,2753.48,2753.48,4800],["2012-06-22",2865.87,2865.87,2865.87,2865.87,400],["2012-06-25",2865.87,2865.87,2753.48,2753.48,2300],["2012-06-26",2753.48,2753.48,2641.09,2641.09,3000],["2012-06-27",2641.09,2697.29,2584.9,2697.29,2700],["2012-06-28",2641.09,2641.09,2641.09,2641.09,500],["2012-06-29",2809.67,2809.67,2584.9,2584.9,200],["2012-07-02",2528.71,2584.9,2472.51,2472.51,1200],["2012-07-03",2641.09,2641.09,2360.13,2641.09,2400],["2012-07-04",2641.09,2641.09,2528.71,2641.09,600],["2012-07-05",2641.09,2641.09,2641.09,2641.09,0],["2012-07-06",2697.29,2697.29,2472.51,2472.51,1900],["2012-07-09",2528.71,2528.71,2360.13,2360.13,1200],["2012-07-10",2416.32,2416.32,2303.93,2303.93,400],["2012-07-11",2416.32,2472.51,2416.32,2472.51,300],["2012-07-12",2528.71,2528.71,2528.71,2528.71,600],["2012-07-13",2584.9,2641.09,2360.13,2360.13,2000],["2012-07-16",2528.71,2528.71,2528.71,2528.71,1200],["2012-07-17",2528.71,2528.71,2472.51,2472.51,933],["2012-07-18",2416.32,2472.51,2416.32,2472.51,900],["2012-07-19",2472.51,2584.9,2472.51,2584.9,2500],["2012-07-20",2641.09,2753.48,2584.9,2584.9,2200],["2012-07-23",2472.51,2472.51,2472.51,2472.51,5800],["2012-07-24",2360.13,2584.9,2360.13,2584.9,600],["2012-07-25",2584.9,2584.9,2360.13,2360.13,200],["2012-07-26",2416.32,2472.51,2416.32,2472.51,700],["2012-07-27",2472.51,2641.09,2472.51,2528.71,1600],["2012-07-30",2584.9,2584.9,2472.51,2472.51,200],["2012-07-31",2528.71,2584.9,2472.51,2584.9,24200],["2012-08-01",2528.71,2584.9,2416.32,2584.9,1400],["2012-08-02",2584.9,2584.9,2528.71,2528.71,1100],["2012-08-03",2584.9,2584.9,2472.51,2528.71,1700],["2012-08-06",2472.51,2584.9,2472.51,2528.71,7500],["2012-08-07",2528.71,2584.9,2472.51,2584.9,3400],["2012-08-08",2641.09,2641.09,2528.71,2584.9,4900],["2012-08-09",2584.9,2584.9,2472.51,2472.51,4200],["2012-08-10",2472.51,2528.71,2472.51,2528.71,2500],["2012-08-13",2528.71,2528.71,2528.71,2528.71,1700],["2012-08-14",2528.71,2584.9,2528.71,2584.9,3500],["2012-08-15",2528.71,2584.9,2528.71,2584.9,3700],["2012-08-16",2584.9,2584.9,2584.9,2584.9,200],["2012-08-17",2584.9,2584.9,2472.51,2472.51,3600],["2012-08-20",2584.9,2584.9,2472.51,2472.51,3500],["2012-08-21",2472.51,2472.51,2360.13,2360.13,5700],["2012-08-22",2247.74,2416.32,2247.74,2416.32,9300],["2012-08-23",2303.93,2303.93,2247.74,2303.93,11700],["2012-08-24",2191.55,2416.32,2191.55,2416.32,3600],["2012-08-27",2247.74,2247.74,2247.74,2247.74,1500],["2012-08-28",2247.74,2360.13,2247.74,2360.13,1500],["2012-08-29",2416.32,2416.32,2247.74,2360.13,2500],["2012-08-30",2247.74,2360.13,2247.74,2247.74,1900],["2012-08-31",2247.74,2247.74,2247.74,2247.74,200],["2012-09-04",2360.13,2360.13,2360.13,2360.13,100],["2012-09-05",2247.74,2247.74,2247.74,2247.74,3500],["2012-09-06",2191.55,2191.55,2191.55,2191.55,100],["2012-09-07",2247.74,2247.74,2191.55,2247.74,2400],["2012-09-10",2191.55,2247.74,2135.35,2247.74,6900],["2012-09-11",2135.35,2135.35,2135.35,2135.35,0],["2012-09-12",2079.16,2079.16,2079.16,2079.16,100],["2012-09-13",2022.97,2191.55,1966.77,2191.55,1600],["2012-09-14",2247.74,2303.93,2079.16,2079.16,3800],["2012-09-17",2135.35,2135.35,2135.35,2135.35,1000],["2012-09-18",2079.16,2079.16,2079.16,2079.16,500],["2012-09-19",2191.55,2191.55,2191.55,2191.55,2100],["2012-09-20",2191.55,2247.74,2079.16,2247.74,4400],["2012-09-21",2191.55,2191.55,2191.55,2191.55,0],["2012-09-24",2135.35,2303.93,2135.35,2303.93,3100],["2012-09-25",2303.93,2303.93,2303.93,2303.93,0],["2012-09-26",2360.13,2360.13,2360.13,2360.13,100],["2012-09-27",2360.13,2360.13,2360.13,2360.13,0],["2012-09-28",2360.13,2360.13,2360.13,2360.13,0],["2012-10-01",2360.13,2360.13,2360.13,2360.13,0],["2012-10-02",2360.13,2360.13,2360.13,2360.13,0],["2012-10-03",2247.74,2247.74,2247.74,2247.74,100],["2012-10-04",2135.35,2135.35,2135.35,2135.35,1200],["2012-10-05",2135.35,2191.55,2022.97,2022.97,5066],["2012-10-08",2135.35,2135.35,2135.35,2135.35,800],["2012-10-09",2191.55,2191.55,2191.55,2191.55,2000],["2012-10-10",2079.16,2079.16,2079.16,2079.16,100],["2012-10-11",2135.35,2191.55,2135.35,2191.55,4100],["2012-10-12",2079.16,2079.16,2079.16,2079.16,100],["2012-10-15",2079.16,2135.35,2079.16,2135.35,500],["2012-10-16",2079.16,2079.16,2022.97,2022.97,29833],["2012-10-17",2022.97,2022.97,2022.97,2022.97,0],["2012-10-18",2135.35,2135.35,2135.35,2135.35,200],["2012-10-19",2022.97,2135.35,2022.97,2135.35,1700],["2012-10-22",2135.35,2135.35,2135.35,2135.35,0],["2012-10-23",2135.35,2135.35,2135.35,2135.35,1200],["2012-10-24",2022.97,2135.35,2022.97,2135.35,200],["2012-10-25",2135.35,2135.35,2135.35,2135.35,600],["2012-10-26",2135.35,2135.35,2135.35,2135.35,3000],["2012-10-29",2135.35,2135.35,2135.35,2135.35,0],["2012-10-30",2135.35,2135.35,2135.35,2135.35,200],["2012-10-31",2135.35,2135.35,2135.35,2135.35,0],["2012-11-01",2022.97,2022.97,2022.97,2022.97,1900],["2012-11-02",1910.58,2022.97,1910.58,2022.97,1100],["2012-11-05",2022.97,2022.97,2022.97,2022.97,0],["2012-11-06",2135.35,2135.35,2135.35,2135.35,100],["2012-11-07",2135.35,2135.35,2135.35,2135.35,0],["2012-11-08",2135.35,2135.35,2135.35,2135.35,0],["2012-11-09",2079.16,2079.16,2079.16,2079.16,1000],["2012-11-12",2079.16,2079.16,2079.16,2079.16,0],["2012-11-13",2022.97,2079.16,2022.97,2079.16,200],["2012-11-14",1966.77,1966.77,1966.77,1966.77,1400],["2012-11-15",1854.38,2079.16,1854.38,2079.16,9500],["2012-11-16",2079.16,2079.16,2079.16,2079.16,0],["2012-11-19",2079.16,2079.16,2079.16,2079.16,0],["2012-11-20",1966.77,1966.77,1966.77,1966.77,300],["2012-11-21",1854.38,2079.16,1854.38,2079.16,1100],["2012-11-22",2079.16,2079.16,2079.16,2079.16,0],["2012-11-23",2079.16,2079.16,2079.16,2079.16,0],["2012-11-26",2079.16,2079.16,2079.16,2079.16,0],["2012-11-27",2079.16,2079.16,2079.16,2079.16,0],["2012-11-28",2079.16,2079.16,2079.16,2079.16,0],["2012-11-29",2079.16,2079.16,2079.16,2079.16,0],["2012-11-30",2191.55,2191.55,2191.55,2191.55,100],["2012-12-03",2191.55,2191.55,2191.55,2191.55,0],["2012-12-04",2135.35,2135.35,2079.16,2079.16,1100],["2012-12-05",2079.16,2079.16,2079.16,2079.16,800],["2012-12-06",2079.16,2079.16,2079.16,2079.16,0],["2012-12-07",1966.77,1966.77,1966.77,1966.77,5100],["2012-12-10",1966.77,1966.77,1910.58,1910.58,500],["2012-12-11",1910.58,1966.77,1910.58,1966.77,1600],["2012-12-12",2022.97,2022.97,2022.97,2022.97,7500],["2012-12-13",2022.97,2022.97,2022.97,2022.97,800],["2012-12-14",1910.58,1910.58,1910.58,1910.58,100],["2012-12-17",1910.58,2022.97,1910.58,1966.77,600],["2012-12-18",1966.77,1966.77,1910.58,1910.58,4800],["2012-12-19",1910.58,1966.77,1910.58,1966.77,2300],["2012-12-20",1966.77,2022.97,1966.77,1966.77,12500],["2012-12-21",1966.77,1966.77,1966.77,1966.77,0],["2012-12-24",2022.97,2079.16,2022.97,2079.16,3800],["2012-12-25",2079.16,2079.16,1910.58,2079.16,7200],["2012-12-26",2022.97,2191.55,2022.97,2079.16,3500],["2012-12-27",2135.35,2191.55,2135.35,2191.55,4500],["2012-12-28",2135.35,2247.74,2135.35,2247.74,2200],["2013-01-02",2303.93,2360.13,2303.93,2360.13,9400],["2013-01-03",2416.32,2416.32,2247.74,2303.93,6500],["2013-01-04",2360.13,2360.13,2191.55,2360.13,2000],["2013-01-07",2360.13,2360.13,2303.93,2303.93,5266],["2013-01-08",2360.13,2360.13,2247.74,2247.74,200],["2013-01-09",2247.74,2247.74,2191.55,2191.55,9600],["2013-01-10",2247.74,2247.74,2247.74,2247.74,100],["2013-01-11",2360.13,2360.13,2135.35,2135.35,1900],["2013-01-14",2191.55,2247.74,2135.35,2247.74,6300],["2013-01-15",2191.55,2247.74,2191.55,2247.74,3300],["2013-01-16",2247.74,2360.13,2247.74,2360.13,21700],["2013-01-17",2247.74,2416.32,2247.74,2303.93,11500],["2013-01-18",2247.74,2360.13,2191.55,2360.13,3100],["2013-01-21",2303.93,2360.13,2303.93,2360.13,400],["2013-01-22",2360.13,2360.13,2303.93,2303.93,1700],["2013-01-23",2247.74,2247.74,2247.74,2247.74,300],["2013-01-24",2303.93,2360.13,2303.93,2360.13,700],["2013-01-25",2360.13,2360.13,2247.74,2360.13,4600],["2013-01-28",2416.32,2416.32,2247.74,2247.74,14700],["2013-01-29",2191.55,2360.13,2191.55,2191.55,8500],["2013-01-30",2247.74,2247.74,2191.55,2247.74,39300],["2013-01-31",2191.55,2247.74,2191.55,2247.74,7900],["2013-02-01",2303.93,2303.93,2303.93,2303.93,100],["2013-02-04",2303.93,2303.93,2303.93,2303.93,4000],["2013-02-05",2079.16,2303.93,2079.16,2247.74,3100],["2013-02-06",2079.16,2303.93,2079.16,2303.93,6200],["2013-02-07",2303.93,2303.93,2303.93,2303.93,1800],["2013-02-08",2303.93,2360.13,2303.93,2360.13,9100],["2013-02-18",2360.13,2416.32,2360.13,2416.32,11600],["2013-02-19",2416.32,2472.51,2360.13,2360.13,22700],["2013-02-20",2416.32,2472.51,2416.32,2416.32,15800],["2013-02-21",2416.32,2416.32,2360.13,2360.13,22400],["2013-02-22",2360.13,2472.51,2360.13,2472.51,700],["2013-02-25",2360.13,2472.51,2360.13,2472.51,6100],["2013-02-26",2303.93,2303.93,2247.74,2303.93,3700],["2013-02-27",2303.93,2303.93,2303.93,2303.93,0],["2013-02-28",2247.74,2416.32,2247.74,2247.74,2300],["2013-03-01",2416.32,2416.32,2022.97,2022.97,200],["2013-03-04",2135.35,2135.35,2135.35,2135.35,200],["2013-03-05",2135.35,2135.35,2079.16,2079.16,1300],["2013-03-06",2079.16,2247.74,2079.16,2247.74,4100],["2013-03-07",2247.74,2247.74,2135.35,2135.35,266],["2013-03-08",2247.74,2247.74,2191.55,2191.55,4800],["2013-03-11",2247.74,2247.74,2247.74,2247.74,100],["2013-03-12",2247.74,2247.74,2247.74,2247.74,0],["2013-03-13",2247.74,2247.74,2247.74,2247.74,0],["2013-03-14",2247.74,2247.74,2247.74,2247.74,0],["2013-03-15",2247.74,2247.74,2247.74,2247.74,0],["2013-03-18",2247.74,2247.74,2247.74,2247.74,200],["2013-03-19",2247.74,2247.74,2247.74,2247.74,0],["2013-03-20",2079.16,2247.74,2079.16,2247.74,2500],["2013-03-21",2135.35,2135.35,2135.35,2135.35,133],["2013-03-22",2191.55,2247.74,2135.35,2247.74,2100],["2013-03-25",2191.55,2247.74,2191.55,2247.74,1200],["2013-03-26",2135.35,2247.74,2135.35,2247.74,200],["2013-03-27",2191.55,2247.74,2191.55,2247.74,600],["2013-03-28",2247.74,2247.74,2135.35,2191.55,500],["2013-03-29",2191.55,2191.55,2191.55,2191.55,0],["2013-04-01",2191.55,2191.55,2191.55,2191.55,0],["2013-04-02",2079.16,2191.55,2022.97,2022.97,2400],["2013-04-03",2022.97,2022.97,2022.97,2022.97,300],["2013-04-04",1910.58,1910.58,1910.58,1910.58,1000],["2013-04-05",1854.38,2022.97,1854.38,2022.97,1900],["2013-04-08",2022.97,2022.97,2022.97,2022.97,0],["2013-04-09",2022.97,2135.35,2022.97,2135.35,5800],["2013-04-10",2022.97,2191.55,2022.97,2191.55,500],["2013-04-11",2191.55,2191.55,2191.55,2191.55,0],["2013-04-12",2191.55,2191.55,2191.55,2191.55,700],["2013-04-15",2191.55,2247.74,2079.16,2079.16,3100],["2013-04-16",2135.35,2135.35,2135.35,2135.35,3500],["2013-04-17",2191.55,2191.55,2191.55,2191.55,900],["2013-04-18",2191.55,2191.55,2191.55,2191.55,1000],["2013-04-22",2191.55,2247.74,2135.35,2135.35,2300],["2013-04-23",2135.35,2135.35,2135.35,2135.35,0],["2013-04-24",2247.74,2247.74,2247.74,2247.74,100],["2013-04-25",2079.16,2079.16,2079.16,2079.16,1700],["2013-04-26",2079.16,2079.16,2079.16,2079.16,0],["2013-05-02",2079.16,2079.16,2079.16,2079.16,500],["2013-05-03",2079.16,2079.16,2079.16,2079.16,0],["2013-05-06",2191.55,2191.55,2135.35,2135.35,960],["2013-05-07",2247.74,2247.74,2135.35,2135.35,1032],["2013-05-08",2022.97,2247.74,2022.97,2247.74,200],["2013-05-09",2247.74,2247.74,2247.74,2247.74,133],["2013-05-10",2247.74,2247.74,2247.74,2247.74,0],["2013-05-13",2472.51,2472.51,2472.51,2472.51,100],["2013-05-14",2697.29,2697.29,2697.29,2697.29,100],["2013-05-15",2697.29,2697.29,2697.29,2697.29,0],["2013-05-16",2472.51,2472.51,2472.51,2472.51,100],["2013-05-17",2472.51,2472.51,2472.51,2472.51,33],["2013-05-20",2472.51,2472.51,2472.51,2472.51,0],["2013-05-21",2472.51,2472.51,2472.51,2472.51,0],["2013-05-22",2247.74,2247.74,2247.74,2247.74,1100],["2013-05-23",2022.97,2022.97,2022.97,2022.97,6700],["2013-05-24",2022.97,2191.55,1966.77,2191.55,3300],["2013-05-27",2079.16,2191.55,2079.16,2191.55,600],["2013-05-28",2079.16,2191.55,2022.97,2191.55,8200],["2013-05-29",2022.97,2191.55,2022.97,2191.55,4166],["2013-05-30",2079.16,2191.55,2079.16,2135.35,3800],["2013-05-31",2191.55,2191.55,1966.77,2191.55,19833],["2013-06-03",2191.55,2191.55,2191.55,2191.55,100],["2013-06-04",2191.55,2191.55,2191.55,2191.55,100],["2013-06-05",2135.35,2191.55,2022.97,2191.55,5300],["2013-06-06",2135.35,2135.35,2135.35,2135.35,100],["2013-06-07",2191.55,2191.55,2079.16,2135.35,11800],["2013-06-10",2135.35,2135.35,2135.35,2135.35,100],["2013-06-11",2135.35,2135.35,2135.35,2135.35,2500],["2013-06-12",2135.35,2247.74,2135.35,2247.74,4100],["2013-06-13",2191.55,2191.55,2135.35,2135.35,4000],["2013-06-14",2247.74,2303.93,2079.16,2303.93,81400],["2013-06-17",2303.93,2360.13,2303.93,2360.13,11266],["2013-06-18",2360.13,2416.32,2360.13,2416.32,1000],["2013-06-19",2247.74,2303.93,2247.74,2303.93,4100],["2013-06-20",2191.55,2360.13,2191.55,2360.13,4900],["2013-06-21",2303.93,2303.93,2303.93,2303.93,100],["2013-06-24",2303.93,2303.93,2303.93,2303.93,0],["2013-06-25",2303.93,2303.93,2247.74,2303.93,22200],["2013-06-26",2303.93,2303.93,2303.93,2303.93,14800],["2013-06-27",2360.13,2360.13,2303.93,2360.13,75933],["2013-06-28",2360.13,2360.13,2360.13,2360.13,100],["2013-07-01",2360.13,2360.13,2360.13,2360.13,0],["2013-07-02",2247.74,2303.93,2247.74,2303.93,1100],["2013-07-03",2247.74,2247.74,2247.74,2247.74,3000],["2013-07-04",2247.74,2247.74,2247.74,2247.74,0],["2013-07-05",2022.97,2416.32,2022.97,2416.32,4200],["2013-07-08",2247.74,2247.74,2191.55,2191.55,2300],["2013-07-09",2247.74,2360.13,2247.74,2360.13,1500],["2013-07-10",2247.74,2247.74,2247.74,2247.74,466],["2013-07-11",2247.74,2247.74,2247.74,2247.74,500],["2013-07-12",2247.74,2247.74,2247.74,2247.74,1200],["2013-07-15",2079.16,2360.13,2022.97,2360.13,500],["2013-07-16",2191.55,2191.55,2191.55,2191.55,900],["2013-07-17",2247.74,2247.74,2247.74,2247.74,1000],["2013-07-18",2247.74,2247.74,2247.74,2247.74,3400],["2013-07-19",2247.74,2247.74,2247.74,2247.74,0],["2013-07-22",2135.35,2360.13,2079.16,2360.13,2232],["2013-07-23",2360.13,2360.13,2360.13,2360.13,0],["2013-07-24",2247.74,2247.74,2247.74,2247.74,6000],["2013-07-25",2191.55,2191.55,2191.55,2191.55,166],["2013-07-26",2191.55,2191.55,2191.55,2191.55,5500],["2013-07-29",2191.55,2191.55,2191.55,2191.55,0],["2013-07-30",2191.55,2191.55,2191.55,2191.55,3300],["2013-07-31",2303.93,2303.93,2303.93,2303.93,200],["2013-08-01",2247.74,2247.74,2191.55,2191.55,11000],["2013-08-02",2247.74,2247.74,2247.74,2247.74,10000],["2013-08-05",2303.93,2303.93,2247.74,2247.74,5900],["2013-08-06",2303.93,2303.93,2303.93,2303.93,7500],["2013-08-07",2247.74,2360.13,2247.74,2360.13,1033],["2013-08-08",2360.13,2360.13,2360.13,2360.13,33],["2013-08-09",2247.74,2247.74,2247.74,2247.74,1000],["2013-08-12",2247.74,2247.74,2022.97,2022.97,10100],["2013-08-13",2135.35,2191.55,2135.35,2191.55,1400],["2013-08-14",2191.55,2191.55,2191.55,2191.55,0],["2013-08-15",2247.74,2247.74,2191.55,2191.55,1300],["2013-08-16",2191.55,2247.74,2022.97,2247.74,3500],["2013-08-19",2247.74,2247.74,2247.74,2247.74,0],["2013-08-20",2247.74,2247.74,2247.74,2247.74,33],["2013-08-21",2303.93,2303.93,2079.16,2079.16,200],["2013-08-22",2135.35,2247.74,2135.35,2247.74,18100],["2013-08-23",2135.35,2135.35,2135.35,2135.35,100],["2013-08-26",2135.35,2303.93,2135.35,2303.93,400],["2013-08-27",2079.16,2079.16,2079.16,2079.16,600],["2013-08-28",2079.16,2079.16,2079.16,2079.16,1000],["2013-08-29",2247.74,2247.74,2247.74,2247.74,10000],["2013-08-30",2135.35,2135.35,2135.35,2135.35,9100],["2013-09-03",2079.16,2079.16,2022.97,2022.97,10000],["2013-09-04",2191.55,2191.55,2191.55,2191.55,100],["2013-09-05",2191.55,2191.55,2191.55,2191.55,1600],["2013-09-06",2191.55,2191.55,2135.35,2135.35,7600],["2013-09-09",2135.35,2135.35,2135.35,2135.35,1600],["2013-09-10",2135.35,2135.35,2135.35,2135.35,0],["2013-09-11",2191.55,2191.55,2191.55,2191.55,2000],["2013-09-12",2191.55,2191.55,2191.55,2191.55,0],["2013-09-13",2135.35,2135.35,2135.35,2135.35,7000],["2013-09-16",2079.16,2079.16,2079.16,2079.16,21300],["2013-09-17",2079.16,2079.16,2079.16,2079.16,3000],["2013-09-18",2079.16,2135.35,2079.16,2135.35,1566],["2013-09-19",2135.35,2135.35,2079.16,2079.16,13900],["2013-09-20",1910.58,2079.16,1910.58,2079.16,15400],["2013-09-23",1910.58,2079.16,1910.58,1966.77,22400],["2013-09-24",1798.19,1966.77,1798.19,1966.77,5000],["2013-09-25",1966.77,1966.77,1966.77,1966.77,1400],["2013-09-26",1966.77,2079.16,1910.58,2079.16,10700],["2013-09-27",1910.58,2135.35,1910.58,1966.77,600],["2013-09-30",2135.35,2135.35,2135.35,2135.35,400],["2013-10-01",2079.16,2191.55,2079.16,2191.55,4200],["2013-10-02",2191.55,2191.55,2191.55,2191.55,0],["2013-10-03",2079.16,2079.16,2079.16,2079.16,5000],["2013-10-04",2135.35,2135.35,2079.16,2079.16,4666],["2013-10-07",2135.35,2247.74,2135.35,2247.74,10600],["2013-10-08",2135.35,2135.35,2135.35,2135.35,1600],["2013-10-09",2079.16,2191.55,2079.16,2135.35,2100],["2013-10-10",2135.35,2135.35,2079.16,2079.16,10133],["2013-10-11",2191.55,2191.55,2135.35,2135.35,9300],["2013-10-14",2135.35,2191.55,2135.35,2135.35,9600],["2013-10-15",2135.35,2247.74,2135.35,2247.74,33100],["2013-10-16",2247.74,2360.13,2191.55,2303.93,39700],["2013-10-17",2247.74,2303.93,2247.74,2303.93,17733],["2013-10-18",2247.74,2247.74,2247.74,2247.74,9100],["2013-10-21",2303.93,2303.93,2191.55,2191.55,6000],["2013-10-22",2247.74,2247.74,2135.35,2247.74,1400],["2013-10-23",2135.35,2247.74,2135.35,2247.74,1100],["2013-10-24",2247.74,2247.74,2247.74,2247.74,11400],["2013-10-25",2303.93,2303.93,2247.74,2303.93,5500],["2013-10-28",2247.74,2303.93,2247.74,2303.93,6400],["2013-10-29",2303.93,2360.13,2303.93,2360.13,50400],["2013-10-30",2416.32,2528.71,2360.13,2416.32,42100],["2013-10-31",2472.51,2641.09,2472.51,2584.9,47600],["2013-11-01",2584.9,2809.67,2584.9,2753.48,75300],["2013-11-04",2809.67,2978.25,2697.29,2978.25,161281],["2013-11-05",3090.64,3146.83,3090.64,3090.64,49819],["2013-11-06",3090.64,3090.64,2922.06,2978.25,31600],["2013-11-07",2922.06,3146.83,2922.06,2978.25,57100],["2013-11-08",3034.45,3034.45,2978.25,2978.25,37530],["2013-11-11",3034.45,3146.83,2978.25,3146.83,44333],["2013-11-12",3146.83,3146.83,3034.45,3090.64,49200],["2013-11-13",3090.64,3090.64,3034.45,3090.64,21600],["2013-11-14",3090.64,3146.83,3034.45,3146.83,17500],["2013-11-15",3146.83,3203.03,3146.83,3203.03,22900],["2013-11-18",3203.03,3315.42,3146.83,3315.42,21400],["2013-11-19",3090.64,3146.83,3090.64,3146.83,15100],["2013-11-20",3146.83,3203.03,3146.83,3203.03,22900],["2013-11-21",3259.22,3259.22,3146.83,3146.83,87833],["2013-11-22",3034.45,3146.83,3034.45,3146.83,28600],["2013-11-25",3146.83,3146.83,3034.45,3090.64,35000],["2013-11-26",3090.64,3090.64,2978.25,3090.64,16900],["2013-11-27",3034.45,3203.03,3034.45,3146.83,44400],["2013-11-28",3146.83,3146.83,3146.83,3146.83,24100],["2013-11-29",3146.83,3203.03,3146.83,3203.03,14500],["2013-12-02",3203.03,3484.0,3203.03,3484.0,46600],["2013-12-03",3652.58,3652.58,3371.61,3484.0,55000],["2013-12-04",3484.0,3708.77,3484.0,3708.77,46200],["2013-12-05",3708.77,3764.96,3596.38,3708.77,27800],["2013-12-06",3708.77,3708.77,3484.0,3596.38,30500],["2013-12-09",3652.58,3652.58,3596.38,3596.38,29700],["2013-12-10",3708.77,3708.77,3427.8,3427.8,21700],["2013-12-11",3484.0,3540.19,3315.42,3484.0,20400],["2013-12-12",3545.12,3789.61,3545.12,3789.61,13800],["2013-12-13",3789.61,3789.61,3728.49,3789.61,14400],["2013-12-16",3789.61,4156.35,3789.61,4156.35,47500],["2013-12-17",4156.35,4156.35,3972.98,3972.98,17100],["2013-12-18",3972.98,3972.98,3972.98,3972.98,3800],["2013-12-19",3972.98,4034.1,3911.85,3972.98,24700],["2013-12-20",3911.85,3972.98,3850.73,3911.85,37700],["2013-12-23",4034.1,4095.22,3789.61,3972.98,4500],["2013-12-24",3789.61,3911.85,3728.49,3911.85,13100],["2013-12-25",3789.61,3850.73,3789.61,3850.73,3800],["2013-12-26",3789.61,3850.73,3789.61,3850.73,5100],["2013-12-27",3728.49,3789.61,3545.12,3545.12,17200],["2013-12-30",3361.75,3361.75,3361.75,3361.75,7600],["2013-12-31",3361.75,3667.36,3361.75,3422.87,5600],["2014-01-02",3667.36,3667.36,3484.0,3484.0,3133],["2014-01-03",3484.0,3545.12,3178.38,3178.38,2700],["2014-01-06",3484.0,3484.0,3361.75,3484.0,3800],["2014-01-07",3484.0,3606.24,3484.0,3606.24,3900],["2014-01-08",3545.12,3606.24,3422.87,3422.87,11000],["2014-01-09",3484.0,3606.24,3484.0,3484.0,8500],["2014-01-10",3606.24,3667.36,3606.24,3667.36,5300],["2014-01-13",3606.24,3606.24,3606.24,3606.24,2000],["2014-01-14",3545.12,3667.36,3484.0,3667.36,7933],["2014-01-15",3606.24,3728.49,3606.24,3667.36,30900],["2014-01-16",3545.12,3667.36,3545.12,3606.24,4000],["2014-01-17",3606.24,3606.24,3422.87,3422.87,28500],["2014-01-20",3484.0,3545.12,3484.0,3484.0,13000],["2014-01-21",3484.0,3728.49,3484.0,3667.36,21500],["2014-01-22",3667.36,3972.98,3667.36,3850.73,15900],["2014-01-23",3911.85,4156.35,3850.73,4156.35,34500],["2014-01-24",4156.35,4156.35,4095.22,4095.22,577],["2014-01-27",4095.22,4095.22,4095.22,4095.22,0],["2014-02-06",4156.35,4156.35,3972.98,4095.22,14700],["2014-02-07",4095.22,4095.22,3972.98,3972.98,21600],["2014-02-10",3972.98,4156.35,3972.98,4034.1,15300],["2014-02-11",4095.22,4217.47,4095.22,4156.35,18986],["2014-02-12",4156.35,4278.59,4156.35,4278.59,5700],["2014-02-13",4278.59,4339.71,4278.59,4339.71,8014],["2014-02-14",4156.35,4339.71,4095.22,4278.59,26600],["2014-02-17",4278.59,4523.08,4217.47,4461.96,39800],["2014-02-18",4523.08,4523.08,4339.71,4523.08,16500],["2014-02-19",4523.08,4645.33,4461.96,4645.33,30620],["2014-02-20",4645.33,4706.45,4278.59,4461.96,27433],["2014-02-21",4156.35,4523.08,4156.35,4523.08,7314],["2014-02-24",4461.96,4523.08,4339.71,4523.08,12800],["2014-02-25",4523.08,4523.08,4400.84,4523.08,10100],["2014-02-26",4400.84,4523.08,4339.71,4400.84,26633],["2014-02-27",4400.84,4461.96,4339.71,4461.96,38100],["2014-02-28",4461.96,4523.08,4461.96,4523.08,2300],["2014-03-03",4278.59,4767.57,4095.22,4584.2,71400],["2014-03-04",4584.2,4706.45,4461.96,4706.45,22000],["2014-03-05",4706.45,4706.45,4584.2,4706.45,16800],["2014-03-06",4706.45,4706.45,4584.2,4645.33,24800],["2014-03-07",4584.2,4828.7,4584.2,4767.57,22133],["2014-03-10",5012.06,5073.19,4889.82,5073.19,6500],["2014-03-11",5256.55,5317.68,5073.19,5317.68,23800],["2014-03-12",5317.68,5317.68,5012.06,5317.68,48100],["2014-03-13",5134.31,5256.55,5134.31,5256.55,1300],["2014-03-14",5134.31,5256.55,5073.19,5256.55,4900],["2014-03-17",5012.06,5256.55,5012.06,5256.55,16430],["2014-03-18",5256.55,5256.55,5134.31,5256.55,31500],["2014-03-19",5195.43,5317.68,5195.43,5317.68,44900],["2014-03-20",5317.68,5501.05,5317.68,5501.05,48900],["2014-03-21",5501.05,5562.17,5501.05,5501.05,12593],["2014-03-24",5562.17,5684.41,5562.17,5684.41,14800],["2014-03-25",5501.05,5684.41,5501.05,5684.41,26600],["2014-03-26",5501.05,5501.05,5317.68,5317.68,26772],["2014-03-27",4889.82,5195.43,4889.82,5195.43,17133],["2014-03-28",5195.43,5439.92,5195.43,5439.92,7618],["2014-03-31",5501.05,5501.05,5501.05,5501.05,600],["2014-04-01",5195.43,5195.43,5195.43,5195.43,1710],["2014-04-02",5195.43,5195.43,4889.82,5134.31,10533],["2014-04-03",5256.55,5317.68,5256.55,5317.68,25100],["2014-04-04",5195.43,5501.05,5195.43,5501.05,9700],["2014-04-07",5501.05,5501.05,5439.92,5439.92,1100],["2014-04-08",5317.68,5439.92,5317.68,5439.92,5200],["2014-04-10",5439.92,5439.92,5439.92,5439.92,96],["2014-04-11",5439.92,5439.92,5256.55,5256.55,1700],["2014-04-14",5073.19,5134.31,5073.19,5073.19,11800],["2014-04-15",5317.68,5317.68,5073.19,5256.55,18232],["2014-04-16",5073.19,5073.19,4889.82,5073.19,21900],["2014-04-17",5073.19,5256.55,5012.06,5256.55,8802],["2014-04-18",5073.19,5073.19,4950.94,4950.94,14800],["2014-04-21",4950.94,5256.55,4950.94,4950.94,19800],["2014-04-22",4950.94,5256.55,4950.94,5256.55,14100],["2014-04-23",5256.55,5256.55,5195.43,5256.55,400],["2014-04-24",5073.19,5073.19,5073.19,5073.19,600],["2014-04-25",5195.43,5256.55,5134.31,5256.55,3800],["2014-04-28",5317.68,5317.68,5134.31,5195.43,15400],["2014-04-29",5134.31,5195.43,5134.31,5195.43,2100],["2014-05-05",5195.43,5195.43,5195.43,5195.43,2000],["2014-05-06",5073.19,5073.19,4828.7,4950.94,19500],["2014-05-07",5012.06,5073.19,4950.94,5073.19,5700],["2014-05-08",4828.7,4828.7,4584.2,4584.2,16100],["2014-05-09",4400.84,4767.57,4400.84,4767.57,1100],["2014-05-12",4645.33,4645.33,4400.84,4584.2,13200],["2014-05-13",4278.59,4461.96,4217.47,4461.96,21600],["2014-05-14",4461.96,4584.2,4461.96,4584.2,5200],["2014-05-15",4461.96,4645.33,4156.35,4645.33,9600],["2014-05-16",4400.84,4584.2,4400.84,4584.2,3200],["2014-05-19",4523.08,4645.33,4461.96,4645.33,2500],["2014-05-20",4706.45,4828.7,4706.45,4828.7,11500],["2014-05-21",5073.19,5134.31,5073.19,5134.31,3200],["2014-05-22",5134.31,5134.31,4767.57,5012.06,6200],["2014-05-23",5012.06,5012.06,5012.06,5012.06,500],["2014-05-26",4950.94,4950.94,4828.7,4828.7,4500],["2014-05-27",4889.82,4889.82,4889.82,4889.82,2100],["2014-05-28",4950.94,4950.94,4950.94,4950.94,100],["2014-05-29",4767.57,4767.57,4767.57,4767.57,1000],["2014-05-30",4828.7,4828.7,4828.7,4828.7,100],["2014-06-02",4828.7,4828.7,4828.7,4828.7,0],["2014-06-03",4645.33,4828.7,4645.33,4828.7,200],["2014-06-04",4645.33,4706.45,4584.2,4706.45,3400],["2014-06-05",4584.2,4767.57,4584.2,4767.57,353],["2014-06-06",4767.57,4767.57,4767.57,4767.57,900],["2014-06-09",4767.57,4889.82,4767.57,4889.82,28680],["2014-06-10",4889.82,4889.82,4767.57,4889.82,6300],["2014-06-11",5073.19,5073.19,4828.7,4828.7,26700],["2014-06-12",4828.7,4828.7,4828.7,4828.7,15400],["2014-06-13",4828.7,4828.7,4828.7,4828.7,16000],["2014-06-16",4950.94,4950.94,4828.7,4828.7,15000],["2014-06-17",4828.7,4889.82,4828.7,4889.82,4000],["2014-06-18",4767.57,4950.94,4767.57,4950.94,69900],["2014-06-19",4828.7,4889.82,4828.7,4889.82,8200],["2014-06-20",4889.82,5256.55,4889.82,5256.55,59100],["2014-06-23",4828.7,5256.55,4828.7,5195.43,31200],["2014-06-24",5195.43,5562.17,5195.43,5501.05,65400],["2014-06-25",5623.29,5806.66,5623.29,5684.41,42600],["2014-06-26",5684.41,5684.41,5562.17,5562.17,26406],["2014-06-27",5501.05,5623.29,5439.92,5623.29,25800],["2014-06-30",5501.05,6173.4,5501.05,6173.4,322366],["2014-07-01",6662.38,6662.38,6112.27,6112.27,94000],["2014-07-02",6112.27,6112.27,6112.27,6112.27,20100],["2014-07-03",6173.4,6173.4,6051.15,6112.27,17700],["2014-07-04",6173.4,6234.52,6112.27,6234.52,14000],["2014-07-07",6173.4,6295.64,6112.27,6173.4,32633],["2014-07-08",6112.27,6173.4,5990.03,6051.15,21600],["2014-07-09",6112.27,6173.4,6051.15,6173.4,41064],["2014-07-10",5990.03,6173.4,5990.03,6051.15,41200],["2014-07-11",6051.15,6173.4,6051.15,6173.4,23300],["2014-07-14",6112.27,6173.4,6112.27,6173.4,29200],["2014-07-15",6112.27,6295.64,6112.27,6295.64,69336],["2014-07-16",6363.34,6431.03,6363.34,6363.34,23100],["2014-07-17",6363.34,6363.34,6160.25,6363.34,5100],["2014-07-18",6227.95,6227.95,6160.25,6227.95,6010],["2014-07-21",6092.56,6160.25,6092.56,6092.56,40500],["2014-07-22",6160.25,6431.03,6160.25,6295.64,17000],["2014-07-23",6295.64,6295.64,6160.25,6295.64,36066],["2014-07-24",6295.64,6295.64,6295.64,6295.64,15200],["2014-07-25",6024.86,6431.03,6024.86,6431.03,9800],["2014-07-28",5889.47,6024.86,5889.47,5957.17,23200],["2014-07-29",5483.3,6024.86,5483.3,5957.17,1700],["2014-07-30",5889.47,6024.86,5821.78,6024.86,7000],["2014-07-31",5957.17,6024.86,5957.17,5957.17,6200],["2014-08-01",5889.47,5957.17,5889.47,5957.17,6100],["2014-08-04",5889.47,5957.17,5889.47,5957.17,3000],["2014-08-05",5889.47,6024.86,5889.47,5957.17,7560],["2014-08-06",6092.56,6092.56,6024.86,6092.56,15920],["2014-08-07",6227.95,6227.95,6024.86,6092.56,3900],["2014-08-08",6024.86,6092.56,6024.86,6092.56,11600],["2014-08-11",6092.56,6092.56,5957.17,5957.17,27100],["2014-08-12",5957.17,6092.56,5957.17,6092.56,5300],["2014-08-13",6092.56,6092.56,6024.86,6092.56,14300],["2014-08-14",6092.56,6092.56,5957.17,5957.17,5600],["2014-08-15",6092.56,6092.56,5957.17,6024.86,25500],["2014-08-18",6024.86,6092.56,5957.17,6092.56,26700],["2014-08-19",6295.64,6295.64,6160.25,6227.95,7300],["2014-08-20",6160.25,6227.95,6160.25,6227.95,11500],["2014-08-21",6160.25,6160.25,6160.25,6160.25,16900],["2014-08-22",6092.56,6160.25,6092.56,6160.25,16600],["2014-08-25",6160.25,6227.95,6092.56,6160.25,25000],["2014-08-26",6160.25,6566.42,6160.25,6566.42,15900],["2014-08-27",6227.95,6363.34,6160.25,6363.34,7700],["2014-08-28",6227.95,6295.64,6227.95,6295.64,7900],["2014-08-29",6227.95,6227.95,6160.25,6227.95,15000],["2014-09-03",6295.64,6363.34,6227.95,6363.34,11781],["2014-09-04",6363.34,6363.34,6295.64,6295.64,3600],["2014-09-05",6295.64,6363.34,6295.64,6295.64,6600],["2014-09-08",6363.34,6498.73,6363.34,6363.34,25700],["2014-09-09",6363.34,6363.34,6160.25,6160.25,40401],["2014-09-10",6160.25,6295.64,6160.25,6295.64,14671],["2014-09-11",6227.95,6295.64,6227.95,6295.64,8700],["2014-09-12",6295.64,6295.64,6227.95,6227.95,6200],["2014-09-15",6227.95,6295.64,6227.95,6295.64,14500],["2014-09-16",6227.95,6227.95,6227.95,6227.95,8576],["2014-09-17",6227.95,6363.34,6227.95,6295.64,18800],["2014-09-18",6363.34,6431.03,6295.64,6363.34,55200],["2014-09-19",6295.64,6431.03,6295.64,6431.03,10300],["2014-09-22",6431.03,6498.73,6363.34,6431.03,9900],["2014-09-23",6363.34,6566.42,6363.34,6498.73,23800],["2014-09-24",6431.03,6431.03,6431.03,6431.03,1500],["2014-09-25",6431.03,6498.73,6363.34,6498.73,7100],["2014-09-26",6431.03,6566.42,6431.03,6566.42,16800],["2014-09-29",6566.42,6566.42,6431.03,6431.03,6533],["2014-09-30",6431.03,6498.73,6431.03,6498.73,28200],["2014-10-01",6566.42,6769.51,6498.73,6769.51,27500],["2014-10-02",6701.81,6837.2,6701.81,6769.51,14406],["2014-10-03",6701.81,6837.2,6701.81,6837.2,5400],["2014-10-06",6837.2,6837.2,6701.81,6769.51,20800],["2014-10-07",6769.51,7446.46,6701.81,7446.46,178294],["2014-10-08",8191.1,8191.1,7649.54,7717.24,31060],["2014-10-09",7784.93,7784.93,7446.46,7446.46,20626],["2014-10-10",7446.46,7514.15,7378.76,7446.46,35546],["2014-10-13",7581.85,7581.85,7446.46,7581.85,24666],["2014-10-14",7446.46,7852.63,7311.07,7311.07,14300],["2014-10-15",7243.37,7446.46,7243.37,7446.46,18200],["2014-10-16",7311.07,7311.07,7107.98,7107.98,17930],["2014-10-17",7107.98,7311.07,7107.98,7175.68,4900],["2014-10-20",7311.07,7446.46,7311.07,7446.46,2243],["2014-10-21",7040.29,7581.85,7040.29,7581.85,1700],["2014-10-22",7649.54,7649.54,6972.59,7311.07,2700],["2014-10-23",6904.9,7311.07,6904.9,7311.07,7133],["2014-10-24",7107.98,7446.46,7107.98,7446.46,5100],["2014-10-27",6904.9,7175.68,6769.51,7175.68,5000],["2014-10-28",7446.46,7446.46,6972.59,7378.76,13910],["2014-10-29",7378.76,7378.76,7378.76,7378.76,100],["2014-10-30",7243.37,7378.76,7175.68,7175.68,10033],["2014-10-31",6972.59,7311.07,6972.59,7311.07,2633],["2014-11-03",7378.76,7581.85,7378.76,7378.76,13900],["2014-11-04",7446.46,7446.46,7311.07,7378.76,3000],["2014-11-05",7378.76,7378.76,7243.37,7378.76,5400],["2014-11-06",7311.07,7446.46,7311.07,7446.46,2732],["2014-11-07",7378.76,7446.46,7378.76,7446.46,200],["2014-11-10",7378.76,7446.46,7378.76,7446.46,4600],["2014-11-11",7378.76,7378.76,7311.07,7378.76,5100],["2014-11-12",7175.68,7311.07,7175.68,7311.07,6566],["2014-11-13",7446.46,7649.54,7243.37,7446.46,12200],["2014-11-14",7311.07,7311.07,7243.37,7311.07,10200],["2014-11-17",7243.37,7311.07,7243.37,7311.07,3600],["2014-11-18",7378.76,7378.76,7175.68,7243.37,10700],["2014-11-19",7175.68,7446.46,7040.29,7378.76,36600],["2014-11-20",7378.76,7514.15,7378.76,7378.76,5600],["2014-11-21",7311.07,7378.76,7243.37,7378.76,11200],["2014-11-24",7243.37,7243.37,7243.37,7243.37,3000],["2014-11-25",7243.37,7311.07,7243.37,7311.07,1266],["2014-11-26",7107.98,7311.07,7107.98,7311.07,14100],["2014-11-27",7311.07,7378.76,7311.07,7378.76,25200],["2014-11-28",7107.98,7175.68,7107.98,7175.68,4000],["2014-12-01",7175.68,7378.76,7175.68,7243.37,17200],["2014-12-02",7311.07,7311.07,7311.07,7311.07,100],["2014-12-03",7243.37,7378.76,7243.37,7378.76,1000],["2014-12-04",7175.68,7378.76,7175.68,7378.76,8100],["2014-12-05",7243.37,7311.07,7243.37,7243.37,5165],["2014-12-08",7243.37,7243.37,7243.37,7243.37,10000],["2014-12-09",7243.37,7243.37,6972.59,7175.68,12300],["2014-12-10",7040.29,7243.37,6972.59,7243.37,3133],["2014-12-11",7107.98,7175.68,7107.98,7107.98,20500],["2014-12-12",7175.68,7175.68,7175.68,7175.68,5000],["2014-12-15",7107.98,7107.98,7107.98,7107.98,400],["2014-12-16",7107.98,7107.98,7040.29,7040.29,8200],["2014-12-17",7040.29,7040.29,6769.51,6972.59,8100],["2014-12-18",6972.59,7107.98,6972.59,7107.98,600],["2014-12-19",6837.2,7040.29,6837.2,7040.29,3500],["2014-12-22",7040.29,7243.37,7040.29,7243.37,2100],["2014-12-23",7040.29,7175.68,7040.29,7175.68,1600],["2014-12-24",7175.68,7175.68,7175.68,7175.68,9300],["2014-12-25",7040.29,7378.76,7040.29,7378.76,4700],["2014-12-26",7040.29,7243.37,7040.29,7243.37,4100],["2014-12-29",7243.37,7243.37,7040.29,7107.98,8200],["2014-12-30",7107.98,7107.98,7107.98,7107.98,1900],["2014-12-31",7378.76,7378.76,7378.76,7378.76,100],["2015-01-05",7378.76,7378.76,7378.76,7378.76,0],["2015-01-06",7378.76,7378.76,7378.76,7378.76,0],["2015-01-07",7378.76,7378.76,7378.76,7378.76,2000],["2015-01-08",7311.07,7311.07,7175.68,7311.07,5800],["2015-01-09",6904.9,7446.46,6904.9,7446.46,2500],["2015-01-12",7378.76,7514.15,7378.76,7514.15,27900],["2015-01-13",7446.46,7784.93,7446.46,7784.93,16600],["2015-01-14",7581.85,7717.24,7581.85,7717.24,4800],["2015-01-15",7784.93,7784.93,7446.46,7717.24,15633],["2015-01-16",7784.93,7784.93,7581.85,7717.24,4400],["2015-01-19",7717.24,7717.24,7717.24,7717.24,66],["2015-01-20",7311.07,7446.46,7311.07,7446.46,1566],["2015-01-21",7446.46,7649.54,7446.46,7649.54,2100],["2015-01-22",7514.15,7514.15,7514.15,7514.15,1400],["2015-01-23",7649.54,7649.54,7446.46,7581.85,9500],["2015-01-26",7581.85,7784.93,7581.85,7581.85,3100],["2015-01-27",7581.85,7649.54,7581.85,7649.54,6800],["2015-01-28",7649.54,7649.54,7649.54,7649.54,18900],["2015-01-29",7378.76,7649.54,7378.76,7446.46,9500],["2015-01-30",7446.46,7446.46,7446.46,7446.46,500],["2015-02-02",7311.07,7514.15,7311.07,7514.15,13500],["2015-02-03",8258.8,8258.8,7717.24,7784.93,13400],["2015-02-04",7784.93,7784.93,7717.24,7717.24,13100],["2015-02-05",7717.24,7717.24,7717.24,7717.24,0],["2015-02-06",7717.24,7717.24,7717.24,7717.24,12000],["2015-02-09",7514.15,7581.85,7446.46,7581.85,3000],["2015-02-10",7378.76,7649.54,7378.76,7649.54,6800],["2015-02-11",7717.24,7717.24,7717.24,7717.24,300],["2015-02-12",7852.63,7920.32,7717.24,7852.63,46300],["2015-02-13",7920.32,7920.32,7852.63,7852.63,1900],["2015-02-24",7920.32,8055.71,7920.32,7920.32,1440],["2015-02-25",7920.32,8123.41,7920.32,8123.41,12300],["2015-02-26",8055.71,8258.8,8055.71,8191.1,34300],["2015-02-27",8191.1,8394.19,8191.1,8326.49,22200],["2015-03-02",8800.36,8800.36,8326.49,8529.58,8130],["2015-03-03",8597.27,8664.97,8597.27,8597.27,12800],["2015-03-04",8868.05,8868.05,8597.27,8597.27,4345],["2015-03-05",8597.27,8664.97,8597.27,8664.97,6930],["2015-03-06",8732.66,8800.36,8732.66,8800.36,5300],["2015-03-09",8800.36,8800.36,8664.97,8664.97,2145],["2015-03-10",8597.27,8597.27,8529.58,8529.58,700],["2015-03-11",8461.88,8461.88,8258.8,8258.8,11000],["2015-03-12",8258.8,8326.49,8258.8,8326.49,7200],["2015-03-13",8664.97,8732.66,8529.58,8529.58,4100],["2015-03-16",8529.58,8674.15,8385.01,8385.01,4300],["2015-03-17",8240.44,8385.01,8240.44,8385.01,2100],["2015-03-18",7879.02,8818.72,7879.02,8818.72,300],["2015-03-19",8674.15,8674.15,8674.15,8674.15,2500],["2015-03-20",8023.59,8601.86,8023.59,8601.86,200],["2015-03-23",8023.59,8601.86,8023.59,8601.86,2500],["2015-03-24",8095.87,8457.29,8095.87,8457.29,1100],["2015-03-25",8312.72,8385.01,8312.72,8385.01,600],["2015-03-26",8385.01,8385.01,8385.01,8385.01,0],["2015-03-27",8385.01,8385.01,8168.16,8385.01,1900],["2015-03-30",8385.01,8385.01,8385.01,8385.01,216],["2015-03-31",8312.72,8312.72,8240.44,8312.72,1200],["2015-04-01",8168.16,8168.16,7951.3,7951.3,3300],["2015-04-02",8240.44,8240.44,8240.44,8240.44,1600],["2015-04-03",8240.44,8240.44,8240.44,8240.44,400],["2015-04-06",8168.16,8240.44,8168.16,8240.44,2130],["2015-04-07",7951.3,8240.44,7951.3,8240.44,1332],["2015-04-08",8312.72,8312.72,8312.72,8312.72,1400],["2015-04-09",8312.72,8312.72,8240.44,8312.72,2400],["2015-04-10",8240.44,8312.72,8240.44,8312.72,16933],["2015-04-13",8312.72,8312.72,8312.72,8312.72,0],["2015-04-14",7951.3,8385.01,7951.3,8385.01,400],["2015-04-15",8385.01,8385.01,8385.01,8385.01,0],["2015-04-16",8385.01,8385.01,8312.72,8312.72,5000],["2015-04-17",8312.72,8312.72,8312.72,8312.72,0],["2015-04-20",8240.44,8312.72,8240.44,8312.72,1433],["2015-04-21",7951.3,8385.01,7517.59,8312.72,13900],["2015-04-22",8385.01,8529.58,8312.72,8457.29,6000],["2015-04-23",8457.29,8457.29,8457.29,8457.29,3010],["2015-04-24",8457.29,8457.29,8457.29,8457.29,3000],["2015-04-27",8601.86,8601.86,8240.44,8240.44,3400],["2015-05-04",8312.72,8312.72,8240.44,8240.44,9200],["2015-05-05",8312.72,8312.72,8240.44,8312.72,7600],["2015-05-06",8312.72,8312.72,8240.44,8240.44,5300],["2015-05-07",8240.44,8240.44,8240.44,8240.44,3400],["2015-05-08",8240.44,8240.44,8168.16,8168.16,2800],["2015-05-11",8168.16,8168.16,8023.59,8023.59,3200],["2015-05-12",8095.87,8240.44,7951.3,8240.44,400],["2015-05-13",8240.44,8240.44,8240.44,8240.44,0],["2015-05-14",8240.44,8240.44,8240.44,8240.44,0],["2015-05-15",8168.16,8168.16,8095.87,8168.16,12700],["2015-05-18",8240.44,8240.44,8168.16,8168.16,17966],["2015-05-19",8168.16,8168.16,8168.16,8168.16,0],["2015-05-20",8168.16,8312.72,8168.16,8312.72,8700],["2015-05-21",8385.01,8385.01,8240.44,8240.44,4033],["2015-05-22",8240.44,8457.29,8240.44,8457.29,24700],["2015-05-25",8457.29,8674.15,8457.29,8529.58,7000],["2015-05-26",8601.86,8674.15,8529.58,8674.15,4366],["2015-05-27",8385.01,8601.86,8385.01,8601.86,600],["2015-05-28",8529.58,8674.15,8385.01,8674.15,5600],["2015-05-29",8601.86,8601.86,8312.72,8312.72,90300],["2015-06-01",8312.72,8457.29,8312.72,8457.29,10000],["2015-06-02",8168.16,8240.44,8168.16,8240.44,2201],["2015-06-03",8240.44,8457.29,8240.44,8457.29,1300],["2015-06-04",8457.29,8457.29,8457.29,8457.29,0],["2015-06-05",8240.44,8529.58,8240.44,8529.58,1100],["2015-06-08",8312.72,8529.58,8312.72,8529.58,8030],["2015-06-09",8385.01,8385.01,8312.72,8385.01,6900],["2015-06-10",8385.01,8385.01,8385.01,8385.01,1700],["2015-06-11",8457.29,8457.29,8385.01,8385.01,9583],["2015-06-12",8312.72,8312.72,8312.72,8312.72,22733],["2015-06-15",8385.01,8385.01,8385.01,8385.01,4300],["2015-06-16",8385.01,8457.29,8385.01,8457.29,8400],["2015-06-17",8240.44,8385.01,8240.44,8312.72,15900],["2015-06-18",8312.72,8312.72,8312.72,8312.72,0],["2015-06-19",8385.01,8457.29,8312.72,8457.29,1633],["2015-06-22",8312.72,8385.01,8312.72,8385.01,5900],["2015-06-23",8385.01,8385.01,8385.01,8385.01,2300],["2015-06-24",8312.72,8457.29,8312.72,8457.29,7100],["2015-06-25",8457.29,8457.29,8457.29,8457.29,0],["2015-06-26",7662.16,8529.58,7662.16,8385.01,6033],["2015-06-29",8312.72,8385.01,8312.72,8385.01,6500],["2015-06-30",8312.72,8385.01,8312.72,8385.01,15700],["2015-07-01",8312.72,8385.01,8312.72,8385.01,6500],["2015-07-02",8385.01,8385.01,8385.01,8385.01,0],["2015-07-03",8457.29,8529.58,8457.29,8529.58,16583],["2015-07-06",8529.58,8529.58,8529.58,8529.58,300],["2015-07-07",8312.72,8529.58,8312.72,8529.58,7600],["2015-07-08",8312.72,8312.72,8312.72,8312.72,633],["2015-07-09",8312.72,8529.58,8312.72,8529.58,622],["2015-07-10",8529.58,8529.58,8529.58,8529.58,0],["2015-07-13",8312.72,8312.72,8312.72,8312.72,10300],["2015-07-14",8312.72,8312.72,8312.72,8312.72,9300],["2015-07-15",8312.72,8312.72,8240.44,8312.72,6392],["2015-07-16",8240.44,8457.29,8240.44,8457.29,516],["2015-07-17",8457.29,8457.29,8457.29,8457.29,0],["2015-07-20",8240.44,8457.29,8240.44,8457.29,3700],["2015-07-21",8168.16,8240.44,8168.16,8168.16,2166],["2015-07-22",8385.01,8385.01,8385.01,8385.01,100],["2015-07-23",8168.16,8240.44,8168.16,8240.44,3000],["2015-07-24",8240.44,8240.44,8168.16,8240.44,2300],["2015-07-27",8240.44,8240.44,8240.44,8240.44,0],["2015-07-28",8095.87,8168.16,8095.87,8168.16,4900],["2015-07-29",8240.44,8240.44,8240.44,8240.44,100],["2015-07-30",8095.87,8312.72,8095.87,8312.72,500],["2015-07-31",8312.72,8312.72,8312.72,8312.72,0],["2015-08-03",8095.87,8312.72,8095.87,8312.72,1500],["2015-08-04",8023.59,8312.72,8023.59,8312.72,433],["2015-08-05",8312.72,8312.72,8312.72,8312.72,0],["2015-08-06",8023.59,8095.87,8023.59,8095.87,5100],["2015-08-07",7951.3,8312.72,7951.3,8312.72,6000],["2015-08-10",8312.72,8312.72,8312.72,8312.72,0],["2015-08-11",8312.72,8312.72,8312.72,8312.72,0],["2015-08-12",8312.72,8312.72,8312.72,8312.72,0],["2015-08-13",8095.87,8312.72,8095.87,8312.72,5100],["2015-08-14",8312.72,8312.72,8312.72,8312.72,0],["2015-08-17",8023.59,8168.16,8023.59,8168.16,5100],["2015-08-18",7951.3,8168.16,7951.3,8168.16,400],["2015-08-19",8168.16,8168.16,8168.16,8168.16,0],["2015-08-20",8168.16,8168.16,8168.16,8168.16,0],["2015-08-21",7734.45,8023.59,7734.45,8023.59,1200],["2015-08-24",7589.88,7589.88,7589.88,7589.88,1000],["2015-08-25",7589.88,7589.88,7589.88,7589.88,0],["2015-08-26",7589.88,7806.73,7589.88,7806.73,300],["2015-08-27",7300.74,7734.45,7300.74,7734.45,1100],["2015-08-28",7734.45,7806.73,7734.45,7734.45,3000],["2015-08-31",7806.73,7806.73,7806.73,7806.73,100],["2015-09-01",7589.88,7806.73,7589.88,7806.73,2400],["2015-09-03",7734.45,7734.45,7734.45,7734.45,1000],["2015-09-04",7734.45,7734.45,7734.45,7734.45,0],["2015-09-07",7734.45,7734.45,7734.45,7734.45,0],["2015-09-08",7734.45,8312.72,7734.45,8312.72,1100],["2015-09-09",7589.88,8240.44,7589.88,8240.44,200],["2015-09-10",7517.59,7517.59,7517.59,7517.59,800],["2015-09-11",7589.88,8168.16,7589.88,8168.16,1100],["2015-09-14",7517.59,8095.87,7517.59,8095.87,400],["2015-09-15",7445.31,7951.3,7445.31,7951.3,700],["2015-09-16",7806.73,7806.73,7806.73,7806.73,2900],["2015-09-17",7517.59,7517.59,7517.59,7517.59,1100],["2015-09-18",7806.73,7879.02,7806.73,7879.02,200],["2015-09-21",7879.02,7879.02,7879.02,7879.02,0],["2015-09-22",7879.02,7879.02,7879.02,7879.02,0],["2015-09-23",7879.02,7879.02,7879.02,7879.02,0],["2015-09-24",7879.02,7879.02,7879.02,7879.02,0],["2015-09-25",7589.88,7879.02,7589.88,7879.02,2900],["2015-09-28",7879.02,7879.02,7879.02,7879.02,0],["2015-09-29",8168.16,8168.16,8168.16,8168.16,100],["2015-09-30",8168.16,8168.16,8168.16,8168.16,0],["2015-10-01",8168.16,8168.16,8168.16,8168.16,0],["2015-10-02",8168.16,8168.16,8168.16,8168.16,0],["2015-10-05",7373.03,8095.87,7373.03,8095.87,400],["2015-10-06",7879.02,7879.02,7879.02,7879.02,100],["2015-10-07",7879.02,7879.02,7879.02,7879.02,0],["2015-10-08",7517.59,7662.16,7517.59,7589.88,10900],["2015-10-09",7445.31,7662.16,7445.31,7662.16,3200],["2015-10-12",7662.16,7662.16,7662.16,7662.16,0],["2015-10-13",7662.16,7806.73,7662.16,7734.45,4100],["2015-10-14",7806.73,7806.73,7734.45,7806.73,1400],["2015-10-15",7734.45,7806.73,7734.45,7806.73,7500],["2015-10-16",7806.73,7806.73,7806.73,7806.73,100],["2015-10-19",7734.45,7806.73,7734.45,7806.73,3900],["2015-10-20",7662.16,7806.73,7662.16,7806.73,3000],["2015-10-21",7517.59,7806.73,7445.31,7806.73,5800],["2015-10-22",7806.73,7806.73,7806.73,7806.73,0],["2015-10-23",7806.73,7806.73,7806.73,7806.73,0],["2015-10-26",7806.73,7806.73,7806.73,7806.73,0],["2015-10-27",7879.02,8095.87,7879.02,8095.87,3600],["2015-10-28",8095.87,8095.87,8095.87,8095.87,0],["2015-10-29",8095.87,8168.16,8095.87,8168.16,10600],["2015-10-30",8168.16,8312.72,8168.16,8312.72,1900],["2015-11-02",8240.44,8240.44,8240.44,8240.44,7700],["2015-11-03",7951.3,8240.44,7951.3,8240.44,11100],["2015-11-04",8240.44,8312.72,8240.44,8312.72,18600],["2015-11-05",8240.44,8312.72,8168.16,8312.72,6333],["2015-11-06",8168.16,8385.01,8168.16,8385.01,4800],["2015-11-09",8457.29,8457.29,8457.29,8457.29,9600],["2015-11-10",8312.72,8312.72,8240.44,8312.72,5100],["2015-11-11",8312.72,8312.72,8312.72,8312.72,600],["2015-11-12",8529.58,8529.58,8240.44,8457.29,7700],["2015-11-13",7951.3,8529.58,7951.3,8529.58,3100],["2015-11-16",8529.58,8529.58,8529.58,8529.58,0],["2015-11-17",7806.73,8457.29,7806.73,8457.29,600],["2015-11-18",8529.58,8529.58,8529.58,8529.58,100],["2015-11-19",8529.58,8529.58,8529.58,8529.58,20],["2015-11-20",8529.58,8529.58,8529.58,8529.58,0],["2015-11-23",8529.58,8529.58,8529.58,8529.58,0],["2015-11-24",8529.58,8529.58,8529.58,8529.58,0],["2015-11-25",8529.58,8529.58,8529.58,8529.58,0],["2015-11-26",7806.73,8385.01,7806.73,8385.01,1100],["2015-11-27",8385.01,8385.01,8385.01,8385.01,0],["2015-11-30",7734.45,8312.72,7734.45,8312.72,1500],["2015-12-01",8312.72,8312.72,8312.72,8312.72,0],["2015-12-02",8312.72,8312.72,8312.72,8312.72,0],["2015-12-03",8312.72,8312.72,8312.72,8312.72,0],["2015-12-04",8312.72,8312.72,8312.72,8312.72,0],["2015-12-07",8312.72,8312.72,8312.72,8312.72,0],["2015-12-08",8312.72,8312.72,8312.72,8312.72,0],["2015-12-09",8312.72,8312.72,8312.72,8312.72,0],["2015-12-10",8312.72,8312.72,8312.72,8312.72,0],["2015-12-11",8312.72,8312.72,8312.72,8312.72,0],["2015-12-14",8312.72,8312.72,8312.72,8312.72,0],["2015-12-15",9107.85,9107.85,9107.85,9107.85,100],["2015-12-16",9107.85,9107.85,9107.85,9107.85,0],["2015-12-17",9107.85,9107.85,9107.85,9107.85,0],["2015-12-18",8312.72,9107.85,8312.72,9107.85,3100],["2015-12-21",8240.44,9035.57,8240.44,9035.57,1100],["2015-12-22",8168.16,8168.16,8168.16,8168.16,400],["2015-12-23",8168.16,8168.16,8168.16,8168.16,0],["2015-12-24",8168.16,8168.16,8168.16,8168.16,0],["2015-12-25",8168.16,8168.16,8168.16,8168.16,0],["2015-12-28",7373.03,7879.02,7373.03,7879.02,2100],["2015-12-29",7373.03,8168.16,7228.46,8168.16,2700],["2015-12-30",7662.16,8168.16,7373.03,8168.16,3400],["2015-12-31",8818.72,8818.72,8818.72,8818.72,100],["2016-01-04",8529.58,8529.58,8529.58,8529.58,6000],["2016-01-05",7951.3,7951.3,7951.3,7951.3,500],["2016-01-06",8095.87,8095.87,8095.87,8095.87,1000],["2016-01-07",7445.31,8385.01,7373.03,8385.01,4100],["2016-01-08",7734.45,7734.45,7734.45,7734.45,2400],["2016-01-11",7734.45,7734.45,7734.45,7734.45,0],["2016-01-12",7734.45,7879.02,7734.45,7879.02,1400],["2016-01-13",8601.86,8601.86,7951.3,7951.3,3400],["2016-01-14",7951.3,7951.3,7445.31,7951.3,1700],["2016-01-15",8337.29,8337.29,8337.29,8337.29,100],["2016-01-18",7719.71,8337.29,7719.71,8337.29,2700],["2016-01-19",8337.29,8337.29,8337.29,8337.29,0],["2016-01-20",8337.29,8337.29,8337.29,8337.29,0],["2016-01-21",8337.29,8337.29,8337.29,8337.29,0],["2016-01-22",8337.29,8337.29,8337.29,8337.29,0],["2016-01-25",8028.5,8260.09,8028.5,8260.09,2000],["2016-01-26",8954.86,8954.86,8954.86,8954.86,100],["2016-01-27",8105.7,9726.83,8105.7,9726.83,1220],["2016-01-28",9726.83,9726.83,9726.83,9726.83,0],["2016-01-29",9726.83,9726.83,9726.83,9726.83,0],["2016-02-01",8800.47,8800.47,8800.47,8800.47,200],["2016-02-02",8800.47,8800.47,8800.47,8800.47,0],["2016-02-03",8491.68,8491.68,8260.09,8260.09,600],["2016-02-04",8260.09,8954.86,8260.09,8954.86,1000],["2016-02-05",8954.86,8954.86,8954.86,8954.86,0],["2016-02-15",8182.89,8800.47,8182.89,8800.47,2400],["2016-02-16",8105.7,8105.7,7951.3,7951.3,10500],["2016-02-17",7951.3,7951.3,7951.3,7951.3,0],["2016-02-18",8182.89,8491.68,8182.89,8491.68,200],["2016-02-19",8105.7,8491.68,8105.7,8105.7,7500],["2016-02-22",8182.89,8182.89,8182.89,8182.89,100],["2016-02-23",8337.29,8337.29,8337.29,8337.29,5000],["2016-02-24",8414.48,8414.48,8414.48,8414.48,300],["2016-02-25",8337.29,8337.29,8337.29,8337.29,1400],["2016-02-26",8337.29,8337.29,8337.29,8337.29,0],["2016-02-29",8337.29,8337.29,8337.29,8337.29,0],["2016-03-01",8337.29,8337.29,8337.29,8337.29,0],["2016-03-02",8337.29,8491.68,8337.29,8491.68,400],["2016-03-03",8182.89,8414.48,8105.7,8414.48,966],["2016-03-04",8414.48,8414.48,8414.48,8414.48,0],["2016-03-07",8028.5,8028.5,8028.5,8028.5,100],["2016-03-08",8028.5,8028.5,8028.5,8028.5,0],["2016-03-09",8028.5,8028.5,8028.5,8028.5,0],["2016-03-10",8260.09,8260.09,8260.09,8260.09,100],["2016-03-11",8028.5,8182.89,7951.3,8182.89,8000],["2016-03-14",8260.09,8260.09,8260.09,8260.09,100],["2016-03-15",8260.09,8260.09,8260.09,8260.09,0],["2016-03-16",8105.7,8182.89,8028.5,8182.89,10900],["2016-03-17",8028.5,8105.7,8028.5,8105.7,1400],["2016-03-18",8182.89,8182.89,8105.7,8105.7,1100],["2016-03-21",8182.89,8182.89,8182.89,8182.89,2100],["2016-03-22",8182.89,8414.48,8182.89,8337.29,35400],["2016-03-23",8337.29,8491.68,8337.29,8491.68,14200],["2016-03-24",8491.68,8491.68,8491.68,8491.68,8900],["2016-03-25",8491.68,8491.68,8337.29,8491.68,5500],["2016-03-28",8491.68,8491.68,8491.68,8491.68,0],["2016-03-29",8337.29,8491.68,8337.29,8491.68,1400],["2016-03-30",8491.68,8491.68,8491.68,8491.68,0],["2016-03-31",8414.48,8414.48,8414.48,8414.48,100],["2016-04-01",8414.48,8414.48,8337.29,8337.29,1225],["2016-04-04",8414.48,8414.48,8414.48,8414.48,400],["2016-04-05",8337.29,8337.29,8105.7,8105.7,18800],["2016-04-06",8105.7,8260.09,8105.7,8260.09,9100],["2016-04-07",8105.7,8260.09,8105.7,8260.09,14100],["2016-04-08",8105.7,8182.89,8105.7,8182.89,1400],["2016-04-11",8182.89,8182.89,8105.7,8105.7,14900],["2016-04-12",8182.89,8646.08,8182.89,8646.08,2100],["2016-04-13",8646.08,8646.08,8646.08,8646.08,66],["2016-04-14",8182.89,8182.89,8182.89,8182.89,600],["2016-04-15",8260.09,8414.48,8260.09,8414.48,600],["2016-04-19",8182.89,8260.09,8105.7,8260.09,20500],["2016-04-20",8182.89,8260.09,8028.5,8260.09,35300],["2016-04-21",8260.09,8260.09,8028.5,8028.5,15900],["2016-04-22",8337.29,8337.29,8337.29,8337.29,133],["2016-04-25",8337.29,8337.29,8337.29,8337.29,0],["2016-04-26",8337.29,8337.29,8337.29,8337.29,2500],["2016-04-27",8260.09,8491.68,8260.09,8337.29,1510],["2016-04-28",8337.29,8414.48,8337.29,8337.29,10000],["2016-04-29",8337.29,8491.68,8337.29,8491.68,4400],["2016-05-04",8337.29,8491.68,8337.29,8491.68,3000],["2016-05-05",8491.68,8491.68,8337.29,8491.68,3966],["2016-05-06",8414.48,8414.48,8337.29,8414.48,11200],["2016-05-09",8414.48,8414.48,8260.09,8337.29,26900],["2016-05-10",8337.29,8414.48,8337.29,8414.48,61900],["2016-05-11",8337.29,8337.29,8337.29,8337.29,2434],["2016-05-12",8337.29,8491.68,8337.29,8491.68,3900],["2016-05-13",8491.68,8491.68,8491.68,8491.68,0],["2016-05-16",8491.68,8491.68,8491.68,8491.68,0],["2016-05-17",8491.68,8491.68,8491.68,8491.68,0],["2016-05-18",8337.29,8414.48,8337.29,8414.48,14600],["2016-05-19",7642.51,8414.48,7642.51,8414.48,18700],["2016-05-20",8337.29,8414.48,8337.29,8414.48,6500],["2016-05-23",8414.48,8414.48,8414.48,8414.48,4300],["2016-05-24",8414.48,8414.48,8414.48,8414.48,3266],["2016-05-25",8337.29,8877.67,8337.29,8877.67,5633],["2016-05-26",8877.67,8877.67,8877.67,8877.67,0],["2016-05-27",8337.29,8337.29,8337.29,8337.29,10001],["2016-05-30",7642.51,8491.68,7642.51,8491.68,11800],["2016-05-31",8491.68,8491.68,8491.68,8491.68,0],["2016-06-01",8491.68,8491.68,8491.68,8491.68,166],["2016-06-02",8491.68,8491.68,8491.68,8491.68,0],["2016-06-03",8491.68,8491.68,8491.68,8491.68,100],["2016-06-06",8337.29,8337.29,8337.29,8337.29,5600],["2016-06-07",8337.29,8491.68,8337.29,8337.29,6100],["2016-06-08",8337.29,8491.68,8337.29,8491.68,6900],["2016-06-09",8414.48,8723.27,8414.48,8723.27,1933],["2016-06-10",8491.68,8723.27,8491.68,8723.27,2400],["2016-06-13",8723.27,8723.27,8723.27,8723.27,0],["2016-06-14",8723.27,8723.27,8414.48,8414.48,4200],["2016-06-15",8568.88,8646.08,8568.88,8646.08,1200],["2016-06-16",8568.88,8723.27,8568.88,8723.27,300],["2016-06-17",8723.27,8723.27,8723.27,8723.27,0],["2016-06-20",8491.68,8491.68,8491.68,8491.68,500],["2016-06-21",8491.68,8646.08,8491.68,8646.08,1400],["2016-06-22",8646.08,8646.08,8646.08,8646.08,0],["2016-06-23",8491.68,8646.08,8491.68,8646.08,1400],["2016-06-24",8491.68,8491.68,8414.48,8491.68,3200],["2016-06-27",8491.68,8491.68,8491.68,8491.68,0],["2016-06-28",8491.68,8491.68,8491.68,8491.68,0],["2016-06-29",8337.29,8491.68,8337.29,8491.68,200],["2016-06-30",8337.29,8337.29,8337.29,8337.29,4000],["2016-07-01",8414.48,8414.48,8414.48,8414.48,2000],["2016-07-04",8414.48,8414.48,8414.48,8414.48,0],["2016-07-05",8337.29,8646.08,8337.29,8646.08,700],["2016-07-06",8646.08,8646.08,8646.08,8646.08,0],["2016-07-07",8337.29,8491.68,8337.29,8491.68,600],["2016-07-08",8491.68,8491.68,8491.68,8491.68,0],["2016-07-11",8491.68,8491.68,8491.68,8491.68,50],["2016-07-12",8491.68,8491.68,8491.68,8491.68,0],["2016-07-13",8491.68,8491.68,8491.68,8491.68,21800],["2016-07-14",8491.68,8491.68,8491.68,8491.68,2200],["2016-07-15",8491.68,8491.68,8491.68,8491.68,0],["2016-07-18",8723.27,8723.27,8723.27,8723.27,100],["2016-07-19",8723.27,8723.27,8723.27,8723.27,0],["2016-07-20",8491.68,8491.68,8491.68,8491.68,1000],["2016-07-21",8491.68,8877.67,8491.68,8723.27,15530],["2016-07-22",8723.27,8723.27,8723.27,8723.27,60],["2016-07-25",8723.27,8723.27,8723.27,8723.27,0],["2016-07-26",8800.47,8800.47,8491.68,8491.68,7200],["2016-07-27",8568.88,8568.88,8414.48,8491.68,1500],["2016-07-28",8491.68,8491.68,8491.68,8491.68,3300],["2016-07-29",8337.29,8800.47,8337.29,8646.08,5400],["2016-08-01",8646.08,8646.08,8646.08,8646.08,0],["2016-08-02",8337.29,8414.48,8337.29,8414.48,1800],["2016-08-03",8337.29,8414.48,8337.29,8414.48,2200],["2016-08-04",8337.29,8337.29,8337.29,8337.29,5133],["2016-08-05",8337.29,8491.68,8337.29,8491.68,1900],["2016-08-08",8491.68,8491.68,8491.68,8491.68,2100],["2016-08-09",8491.68,8491.68,8491.68,8491.68,1020],["2016-08-10",8491.68,8491.68,8491.68,8491.68,1573],["2016-08-11",8491.68,8491.68,8491.68,8491.68,1000],["2016-08-12",8491.68,8491.68,8491.68,8491.68,120],["2016-08-15",8414.48,8491.68,8414.48,8491.68,2100],["2016-08-16",8491.68,8491.68,8491.68,8491.68,211],["2016-08-17",8337.29,8491.68,8337.29,8491.68,1800],["2016-08-18",8491.68,8491.68,8414.48,8414.48,9566],["2016-08-19",8337.29,8337.29,8337.29,8337.29,6201],["2016-08-22",8337.29,8337.29,8337.29,8337.29,5000],["2016-08-23",8337.29,8337.29,8337.29,8337.29,8026],["2016-08-24",8414.48,8414.48,8414.48,8414.48,1210],["2016-08-25",8337.29,8337.29,8337.29,8337.29,7900],["2016-08-26",8337.29,8337.29,8337.29,8337.29,0],["2016-08-29",8414.48,8491.68,8414.48,8491.68,7633],["2016-08-30",8491.68,8491.68,8491.68,8491.68,4600],["2016-08-31",8491.68,8568.88,8491.68,8568.88,1266],["2016-09-01",8337.29,8491.68,8337.29,8491.68,1200],["2016-09-05",8491.68,8491.68,8491.68,8491.68,0],["2016-09-06",8491.68,8491.68,8414.48,8414.48,1400],["2016-09-07",8414.48,8414.48,8337.29,8414.48,1280],["2016-09-08",8414.48,8414.48,8414.48,8414.48,3],["2016-09-09",8414.48,8414.48,8414.48,8414.48,3],["2016-09-12",8414.48,8414.48,8414.48,8414.48,44],["2016-09-13",8337.29,8491.68,8337.29,8491.68,7600],["2016-09-14",8337.29,8337.29,8337.29,8337.29,306],["2016-09-15",8337.29,8337.29,8337.29,8337.29,5500],["2016-09-16",8337.29,8337.29,8337.29,8337.29,11533],["2016-09-19",8337.29,8337.29,8337.29,8337.29,200],["2016-09-20",8491.68,8491.68,8491.68,8491.68,150],["2016-09-21",8491.68,8491.68,8491.68,8491.68,0],["2016-09-22",8491.68,8491.68,8491.68,8491.68,0],["2016-09-23",8491.68,8491.68,8491.68,8491.68,0],["2016-09-26",8491.68,8491.68,8491.68,8491.68,0],["2016-09-27",8491.68,8491.68,8491.68,8491.68,0],["2016-09-28",8337.29,8414.48,8337.29,8414.48,2700],["2016-09-29",8414.48,8414.48,8414.48,8414.48,2766],["2016-09-30",8337.29,8337.29,8337.29,8337.29,2500],["2016-10-03",8337.29,8337.29,8337.29,8337.29,993],["2016-10-04",8337.29,8337.29,8337.29,8337.29,700],["2016-10-05",8337.29,8337.29,8337.29,8337.29,11066],["2016-10-06",8337.29,8414.48,8337.29,8414.48,5700],["2016-10-07",8491.68,8568.88,8491.68,8491.68,11500],["2016-10-10",8491.68,8491.68,8491.68,8491.68,4366],["2016-10-11",8491.68,8491.68,8337.29,8337.29,6900],["2016-10-12",8646.08,8954.86,8646.08,8954.86,27334],["2016-10-13",9032.06,9186.46,9032.06,9032.06,25820],["2016-10-14",9263.65,9804.03,9263.65,9340.85,74410],["2016-10-17",9263.65,9495.24,9263.65,9495.24,33209],["2016-10-18",9418.05,9418.05,9340.85,9418.05,6244],["2016-10-19",9340.85,9340.85,8954.86,9032.06,27610],["2016-10-20",8943.51,8943.51,8943.51,8943.51,3006],["2016-10-21",8854.96,9297.71,8854.96,9297.71,16189],["2016-10-24",8854.96,9120.61,8766.41,9120.61,4520],["2016-10-25",8854.96,8854.96,8854.96,8854.96,600],["2016-10-26",8766.41,8943.51,8677.86,8943.51,3700],["2016-10-27",8589.31,8589.31,8589.31,8589.31,3800],["2016-10-28",8589.31,8943.51,8589.31,8943.51,11700],["2016-10-31",9032.06,9032.06,9032.06,9032.06,320],["2016-11-01",9032.06,9032.06,9032.06,9032.06,0],["2016-11-02",8677.86,8943.51,8677.86,8943.51,1100],["2016-11-03",8677.86,8943.51,8677.86,8943.51,2400],["2016-11-04",8943.51,9032.06,8943.51,9032.06,5300],["2016-11-07",9032.06,9120.61,8854.96,8854.96,600],["2016-11-08",9032.06,9032.06,9032.06,9032.06,13000],["2016-11-09",8766.41,8766.41,8766.41,8766.41,2000],["2016-11-10",9563.36,9563.36,9563.36,9563.36,100],["2016-11-11",9563.36,9563.36,9563.36,9563.36,42],["2016-11-14",8854.96,8854.96,8854.96,8854.96,21160],["2016-11-15",8854.96,8854.96,8854.96,8854.96,0],["2016-11-16",9032.06,9297.71,9032.06,9297.71,10010],["2016-11-17",9297.71,9297.71,8943.51,8943.51,10100],["2016-11-18",9209.16,9297.71,9209.16,9297.71,10000],["2016-11-21",9297.71,9297.71,9297.71,9297.71,0],["2016-11-22",9297.71,9297.71,9297.71,9297.71,0],["2016-11-23",9297.71,9297.71,9297.71,9297.71,0],["2016-11-24",9297.71,9297.71,9297.71,9297.71,0],["2016-11-25",8943.51,8943.51,8854.96,8854.96,20000],["2016-11-28",8854.96,8854.96,8854.96,8854.96,47200],["2016-11-29",8854.96,9120.61,8854.96,9120.61,10100],["2016-11-30",9032.06,9032.06,8943.51,8943.51,266],["2016-12-01",8766.41,8854.96,8589.31,8854.96,14600],["2016-12-02",8677.86,8854.96,7969.47,8854.96,25966],["2016-12-05",8412.21,9032.06,8323.66,9032.06,2100],["2016-12-06",9032.06,9032.06,9032.06,9032.06,0],["2016-12-07",8500.76,8589.31,8412.21,8589.31,2600],["2016-12-08",8412.21,8412.21,7969.47,8146.56,11200],["2016-12-09",8854.96,8854.96,8854.96,8854.96,100],["2016-12-12",8854.96,8854.96,8854.96,8854.96,0],["2016-12-13",8854.96,8854.96,8854.96,8854.96,3000],["2016-12-14",8854.96,8854.96,8854.96,8854.96,6000],["2016-12-15",8854.96,8854.96,8854.96,8854.96,6000],["2016-12-16",8854.96,8854.96,8854.96,8854.96,6000],["2016-12-19",8854.96,8854.96,8146.56,8766.41,8110],["2016-12-20",8854.96,8854.96,8854.96,8854.96,3000],["2016-12-21",8412.21,8766.41,8412.21,8766.41,20400],["2016-12-22",8677.86,8766.41,8146.56,8146.56,7732],["2016-12-23",8412.21,8500.76,8412.21,8500.76,2200],["2016-12-26",8500.76,8500.76,8500.76,8500.76,5000],["2016-12-27",8323.66,8500.76,8323.66,8500.76,500],["2016-12-28",8412.21,8412.21,8412.21,8412.21,1466],["2016-12-29",8412.21,8677.86,8412.21,8677.86,2000],["2016-12-30",8500.76,8677.86,8500.76,8677.86,2500],["2017-01-03",8500.76,8589.31,8235.11,8589.31,2173],["2017-01-04",8589.31,8589.31,8589.31,8589.31,3000],["2017-01-05",8589.31,8589.31,8412.21,8500.76,16000],["2017-01-06",8500.76,8589.31,8500.76,8589.31,9600],["2017-01-09",8589.31,8589.31,8589.31,8589.31,3000],["2017-01-10",8589.31,8677.86,8589.31,8677.86,3130],["2017-01-11",8677.86,8766.41,8677.86,8766.41,7100],["2017-01-12",8677.86,8677.86,8677.86,8677.86,4500],["2017-01-13",8677.86,8766.41,8677.86,8766.41,3100],["2017-01-16",8677.86,8766.41,8677.86,8766.41,3000],["2017-01-17",8589.31,8766.41,8589.31,8766.41,10000],["2017-01-18",8766.41,8766.41,8766.41,8766.41,1000],["2017-01-19",8766.41,8766.41,8766.41,8766.41,2000],["2017-01-20",8766.41,8766.41,8766.41,8766.41,6000],["2017-01-23",8766.41,8766.41,8766.41,8766.41,200],["2017-01-24",8854.96,9386.26,8854.96,9386.26,6105],["2017-01-25",9297.71,9386.26,8854.96,9386.26,7100],["2017-02-02",9386.26,9386.26,9386.26,9386.26,1066],["2017-02-03",9386.26,9386.26,9386.26,9386.26,5000],["2017-02-06",9386.26,9474.81,9386.26,9474.81,7200],["2017-02-07",9032.06,9032.06,9032.06,9032.06,100],["2017-02-08",9209.16,9651.91,9209.16,9386.26,7666],["2017-02-09",9386.26,9386.26,9386.26,9386.26,5000],["2017-02-10",9120.61,9386.26,9032.06,9386.26,600],["2017-02-13",9209.16,9297.71,9209.16,9297.71,1500],["2017-02-14",9297.71,9651.91,9297.71,9651.91,1500],["2017-02-15",9563.36,9651.91,9209.16,9563.36,10223],["2017-02-16",9563.36,9651.91,9563.36,9651.91,6060],["2017-02-17",9651.91,9651.91,9651.91,9651.91,5000],["2017-02-20",9563.36,9651.91,9386.26,9386.26,6500],["2017-02-21",9386.26,9651.91,9386.26,9474.81,7400],["2017-02-22",9740.46,9740.46,9651.91,9651.91,6000],["2017-02-23",9651.91,9651.91,9651.91,9651.91,0],["2017-02-24",9740.46,9740.46,9740.46,9740.46,400],["2017-02-27",9740.46,9740.46,9740.46,9740.46,6300],["2017-02-28",9740.46,9829.01,9740.46,9740.46,65400],["2017-03-01",9651.91,9740.46,9651.91,9740.46,22300],["2017-03-02",9740.46,9740.46,9740.46,9740.46,82300],["2017-03-03",9740.46,9740.46,9740.46,9740.46,100],["2017-03-06",9740.46,9917.56,9740.46,9917.56,1900],["2017-03-07",9829.01,9829.01,9740.46,9740.46,200],["2017-03-08",9740.46,9740.46,9740.46,9740.46,1334],["2017-03-09",10183.21,10183.21,10183.21,10183.21,100],["2017-03-10",9829.01,10360.31,9829.01,10360.31,3500],["2017-03-13",9740.46,9829.01,9740.46,9829.01,2966],["2017-03-14",9829.01,9829.01,9829.01,9829.01,1313],["2017-03-15",10183.21,10183.21,9917.56,9917.56,366],["2017-03-16",9917.56,10183.21,9917.56,10183.21,3900],["2017-03-17",9917.56,9917.56,9829.01,9829.01,12300],["2017-03-20",9917.56,10183.21,9829.01,10183.21,3300],["2017-03-21",10183.21,10271.76,10183.21,10183.21,2600],["2017-03-22",10537.4,10537.4,10537.4,10537.4,100],["2017-03-23",10183.21,10183.21,10183.21,10183.21,1733],["2017-03-24",9917.56,9917.56,9740.46,9740.46,70000],["2017-03-27",10537.4,10537.4,10537.4,10537.4,100],["2017-03-28",9829.01,9829.01,9740.46,9740.46,2700],["2017-03-29",9829.01,9917.56,9740.46,9740.46,20800],["2017-03-30",9917.56,9917.56,9917.56,9917.56,510],["2017-03-31",10006.11,10006.11,9740.46,9917.56,3056],["2017-04-03",9917.56,9917.56,9829.01,9829.01,400],["2017-04-04",9740.46,9829.01,9740.46,9829.01,200],["2017-04-05",9740.46,9740.46,9740.46,9740.46,1450],["2017-04-07",9563.36,9563.36,9563.36,9563.36,20503],["2017-04-10",9563.36,9563.36,9563.36,9563.36,14633],["2017-04-11",9563.36,9563.36,9563.36,9563.36,300],["2017-04-12",9917.56,9917.56,9563.36,9563.36,2300],["2017-04-13",9563.36,9563.36,9563.36,9563.36,10300],["2017-04-14",9563.36,9563.36,9563.36,9563.36,33],["2017-04-17",9563.36,9563.36,9563.36,9563.36,0],["2017-04-18",9563.36,9563.36,9563.36,9563.36,0],["2017-04-19",9297.71,9297.71,9297.71,9297.71,600],["2017-04-20",9386.26,9386.26,9386.26,9386.26,1067],["2017-04-21",9386.26,9386.26,9386.26,9386.26,101],["2017-04-24",9474.81,9474.81,9474.81,9474.81,595],["2017-04-25",9474.81,9474.81,9474.81,9474.81,4700],["2017-04-26",9474.81,9474.81,9474.81,9474.81,0],["2017-04-27",9474.81,9829.01,9474.81,9563.36,3600],["2017-04-28",9563.36,9563.36,9563.36,9563.36,30],["2017-05-03",9563.36,9563.36,9563.36,9563.36,200],["2017-05-04",9740.46,9740.46,9740.46,9740.46,300],["2017-05-05",9474.81,9474.81,9386.26,9386.26,5900],["2017-05-08",9297.71,9297.71,9297.71,9297.71,1000],["2017-05-09",9740.46,9740.46,9651.91,9651.91,790],["2017-05-10",9386.26,9386.26,9386.26,9386.26,2666],["2017-05-11",9563.36,9563.36,9563.36,9563.36,8000],["2017-05-12",9563.36,9563.36,9563.36,9563.36,203],["2017-05-15",9563.36,9563.36,9563.36,9563.36,120],["2017-05-16",9563.36,9563.36,9563.36,9563.36,1666],["2017-05-17",9740.46,9740.46,9563.36,9563.36,1633],["2017-05-18",9563.36,9563.36,9563.36,9563.36,100],["2017-05-19",9563.36,9651.91,9563.36,9651.91,2000],["2017-05-22",9651.91,9829.01,9563.36,9829.01,1029],["2017-05-23",9740.46,9740.46,9740.46,9740.46,3000],["2017-05-24",9563.36,9563.36,9563.36,9563.36,1000],["2017-05-25",9651.91,9651.91,9651.91,9651.91,2107],["2017-05-26",9563.36,9563.36,9563.36,9563.36,7700],["2017-05-29",9563.36,9563.36,9563.36,9563.36,0],["2017-05-30",9563.36,9563.36,9563.36,9563.36,200],["2017-05-31",9563.36,9563.36,9563.36,9563.36,100],["2017-06-01",9651.91,9651.91,9651.91,9651.91,100],["2017-06-02",9651.91,9651.91,9651.91,9651.91,0],["2017-06-05",9651.91,9651.91,9651.91,9651.91,200],["2017-06-06",9829.01,9829.01,9563.36,9563.36,8000],["2017-06-07",9563.36,9651.91,9563.36,9651.91,5033],["2017-06-08",9740.46,9740.46,9740.46,9740.46,5900],["2017-06-09",9563.36,10094.66,9563.36,10094.66,3100],["2017-06-12",10094.66,10094.66,10094.66,10094.66,0],["2017-06-13",10094.66,10094.66,10094.66,10094.66,0],["2017-06-14",10094.66,10094.66,10094.66,10094.66,0],["2017-06-15",10006.11,10006.11,10006.11,10006.11,2100],["2017-06-16",10006.11,10006.11,10006.11,10006.11,0],["2017-06-19",10006.11,10006.11,10006.11,10006.11,2000],["2017-06-20",10006.11,10006.11,10006.11,10006.11,109],["2017-06-21",9917.56,9917.56,9651.91,9651.91,11100],["2017-06-22",9740.46,9740.46,9740.46,9740.46,1000],["2017-06-23",9563.36,9563.36,9563.36,9563.36,1000],["2017-06-26",9563.36,9740.46,9563.36,9740.46,6300],["2017-06-27",9917.56,10006.11,9740.46,9740.46,55000],["2017-06-28",9740.46,9740.46,9740.46,9740.46,2900],["2017-06-29",9740.46,9740.46,9740.46,9740.46,49700],["2017-06-30",9740.46,9917.56,9740.46,9917.56,6816],["2017-07-03",9740.46,9740.46,9740.46,9740.46,20033],["2017-07-04",9829.01,9829.01,9829.01,9829.01,2600],["2017-07-05",9740.46,9829.01,9740.46,9829.01,63400],["2017-07-06",9917.56,10006.11,9829.01,9829.01,27100],["2017-07-07",10006.11,10006.11,9829.01,9829.01,41000],["2017-07-10",10006.11,10006.11,9740.46,9740.46,25566],["2017-07-11",9829.01,9829.01,9740.46,9740.46,3037],["2017-07-12",9740.46,9829.01,9740.46,9740.46,20600],["2017-07-13",9740.46,9917.56,9740.46,9917.56,6200],["2017-07-14",9740.46,9740.46,9740.46,9740.46,1100],["2017-07-17",9829.01,9829.01,9829.01,9829.01,100],["2017-07-18",9740.46,9917.56,9651.91,9651.91,10500],["2017-07-19",9651.91,9651.91,9651.91,9651.91,2000],["2017-07-20",9740.46,9740.46,9651.91,9651.91,2290],["2017-07-21",9829.01,9829.01,9829.01,9829.01,3000],["2017-07-24",9651.91,9651.91,9651.91,9651.91,5400],["2017-07-25",9651.91,9651.91,9651.91,9651.91,0],["2017-07-26",9651.91,9651.91,9651.91,9651.91,0],["2017-07-27",10006.11,10006.11,10006.11,10006.11,100],["2017-07-28",10006.11,10006.11,10006.11,10006.11,0],["2017-07-31",10183.21,10183.21,10183.21,10183.21,3200],["2017-08-01",10183.21,10183.21,10183.21,10183.21,0],["2017-08-02",9829.01,9829.01,9829.01,9829.01,1000],["2017-08-03",10094.66,10094.66,10094.66,10094.66,100],["2017-08-04",10094.66,10094.66,10006.11,10006.11,5000],["2017-08-07",10094.66,10094.66,10094.66,10094.66,100],["2017-08-08",10094.66,10094.66,10094.66,10094.66,200],["2017-08-09",10183.21,10271.76,10183.21,10271.76,1600],["2017-08-10",10094.66,10094.66,10094.66,10094.66,200],["2017-08-11",10094.66,10094.66,10094.66,10094.66,2100],["2017-08-14",10271.76,11068.7,10183.21,11068.7,30300],["2017-08-15",11068.7,11068.7,10625.95,11068.7,3200],["2017-08-16",10271.76,10271.76,10183.21,10183.21,11766],["2017-08-17",10183.21,10183.21,10183.21,10183.21,7330],["2017-08-18",10625.95,10625.95,10006.11,10360.31,10400],["2017-08-21",10006.11,10271.76,9829.01,10271.76,17800],["2017-08-22",9917.56,10183.21,9917.56,10183.21,2000],["2017-08-23",10271.76,10625.95,10006.11,10006.11,13253],["2017-08-24",9917.56,9917.56,9917.56,9917.56,1000],["2017-08-25",9917.56,9917.56,9917.56,9917.56,0],["2017-08-28",10183.21,10183.21,10094.66,10094.66,2510],["2017-08-29",10094.66,10094.66,10094.66,10094.66,23],["2017-08-30",10094.66,10094.66,10094.66,10094.66,0],["2017-08-31",10094.66,10094.66,10094.66,10094.66,0],["2017-09-01",9917.56,10183.21,9917.56,10183.21,200],["2017-09-05",10006.11,10183.21,9917.56,10183.21,4600],["2017-09-06",10094.66,10094.66,10094.66,10094.66,153],["2017-09-07",10006.11,10094.66,9917.56,10094.66,3606],["2017-09-08",10006.11,10360.31,10006.11,10360.31,4376],["2017-09-11",10094.66,10360.31,10094.66,10360.31,2566],["2017-09-12",10094.66,10271.76,10094.66,10271.76,10666],["2017-09-13",10183.21,10271.76,10183.21,10271.76,6600],["2017-09-14",10271.76,10271.76,10271.76,10271.76,0],["2017-09-15",10271.76,10271.76,10094.66,10271.76,6900],["2017-09-18",10183.21,10448.85,10183.21,10360.31,14233],["2017-09-19",10183.21,10360.31,10183.21,10360.31,1500],["2017-09-20",10183.21,10360.31,10183.21,10360.31,9100],["2017-09-21",10183.21,10360.31,10183.21,10360.31,652],["2017-09-22",10183.21,10360.31,10183.21,10360.31,60700],["2017-09-25",10183.21,10360.31,10183.21,10360.31,5800],["2017-09-26",10183.21,10271.76,10183.21,10271.76,10200],["2017-09-27",10271.76,10271.76,10271.76,10271.76,100],["2017-09-28",11245.8,11245.8,10360.31,10625.95,10709],["2017-09-29",10625.95,10625.95,10625.95,10625.95,6000],["2017-10-02",10625.95,10625.95,10625.95,10625.95,2259],["2017-10-03",10537.4,10625.95,10537.4,10625.95,1965],["2017-10-04",10537.4,10537.4,10448.85,10448.85,10000],["2017-10-05",10537.4,10537.4,10537.4,10537.4,7000],["2017-10-06",10448.85,10448.85,10448.85,10448.85,800],["2017-10-09",10625.95,10625.95,10448.85,10448.85,2763],["2017-10-10",10448.85,10448.85,10448.85,10448.85,0],["2017-10-11",10448.85,10448.85,10360.31,10360.31,1344],["2017-10-12",10360.31,10360.31,10360.31,10360.31,0],["2017-10-13",10625.95,10625.95,10360.31,10360.31,9700],["2017-10-16",10360.31,10360.31,10360.31,10360.31,2800],["2017-10-17",10360.31,10360.31,10360.31,10360.31,0],["2017-10-18",10360.31,10448.85,10360.31,10448.85,8015],["2017-10-19",9740.46,10448.85,9740.46,10448.85,4533],["2017-10-20",10448.85,10448.85,10448.85,10448.85,0],["2017-10-23",10537.4,10537.4,10448.85,10448.85,3900],["2017-10-24",10360.31,10360.31,10360.31,10360.31,1200],["2017-10-25",10448.85,10448.85,10360.31,10360.31,8200],["2017-10-26",10448.85,10448.85,10448.85,10448.85,2500],["2017-10-27",10448.85,10448.85,10360.31,10448.85,11600],["2017-10-30",10448.85,10448.85,10448.85,10448.85,0],["2017-10-31",10360.31,10537.4,9740.46,10537.4,5100],["2017-11-01",10537.4,10537.4,10537.4,10537.4,0],["2017-11-02",10360.31,10537.4,10360.31,10537.4,2100],["2017-11-03",10360.31,10537.4,10183.21,10537.4,6300],["2017-11-06",10360.31,10537.4,10360.31,10537.4,2700],["2017-11-07",10360.31,10537.4,10360.31,10537.4,2100],["2017-11-08",10360.31,10537.4,10360.31,10537.4,2200],["2017-11-09",10537.4,10537.4,10537.4,10537.4,300],["2017-11-10",10271.76,10537.4,10271.76,10537.4,200],["2017-11-13",10360.31,10537.4,10360.31,10537.4,5100],["2017-11-14",10537.4,10537.4,10006.11,10006.11,13000],["2017-11-15",10537.4,10537.4,10537.4,10537.4,100],["2017-11-16",10537.4,10537.4,10537.4,10537.4,0],["2017-11-17",10183.21,10537.4,10183.21,10537.4,500],["2017-11-20",10183.21,10537.4,10183.21,10537.4,7000],["2017-11-21",10537.4,10537.4,10537.4,10537.4,0],["2017-11-22",10537.4,10537.4,10537.4,10537.4,0],["2017-11-23",10183.21,10537.4,10183.21,10537.4,500],["2017-11-24",10537.4,10537.4,10537.4,10537.4,19200],["2017-11-27",10448.85,10537.4,10448.85,10537.4,600],["2017-11-28",10537.4,10537.4,10537.4,10537.4,3600],["2017-11-29",10360.31,10360.31,10360.31,10360.31,100],["2017-11-30",10537.4,10625.95,10537.4,10625.95,2400],["2017-12-01",10360.31,10625.95,10360.31,10625.95,3400],["2017-12-04",10625.95,10625.95,10625.95,10625.95,0],["2017-12-05",10537.4,10714.5,10448.85,10448.85,6600],["2017-12-06",10625.95,10625.95,10183.21,10183.21,18000],["2017-12-07",10183.21,10625.95,10183.21,10625.95,1166],["2017-12-08",10625.95,10625.95,10625.95,10625.95,1100],["2017-12-11",10625.95,10625.95,10625.95,10625.95,0],["2017-12-12",10625.95,10625.95,10625.95,10625.95,50],["2017-12-13",10625.95,10625.95,10625.95,10625.95,1010],["2017-12-14",10625.95,10625.95,10625.95,10625.95,0],["2017-12-15",10625.95,10625.95,10625.95,10625.95,2100],["2017-12-18",10625.95,10625.95,10271.76,10625.95,1100],["2017-12-19",10625.95,10625.95,10625.95,10625.95,560],["2017-12-20",10625.95,10625.95,10625.95,10625.95,0],["2017-12-21",10625.95,10625.95,10625.95,10625.95,500],["2017-12-22",10625.95,10625.95,10625.95,10625.95,200],["2017-12-25",10625.95,10625.95,10625.95,10625.95,0],["2017-12-26",10625.95,10625.95,10625.95,10625.95,33],["2017-12-27",10625.95,10625.95,10625.95,10625.95,3000],["2017-12-28",10625.95,10625.95,10625.95,10625.95,2333],["2017-12-29",10271.76,10271.76,10271.76,10271.76,15400],["2018-01-02",10537.4,10714.5,10537.4,10714.5,3500],["2018-01-03",10714.5,10803.05,10625.95,10625.95,7242],["2018-01-04",10714.5,11157.25,10714.5,11157.25,17730],["2018-01-05",11157.25,11157.25,10980.15,11068.7,4500],["2018-01-08",11068.7,11068.7,10360.31,10803.05,7360],["2018-01-09",11068.7,11068.7,10625.95,10891.6,4300],["2018-01-10",11068.7,11068.7,10980.15,11068.7,21800],["2018-01-11",11068.7,11422.9,11068.7,11334.35,28518],["2018-01-12",11422.9,11422.9,11157.25,11422.9,10400],["2018-01-15",11157.25,11157.25,11157.25,11157.25,1424],["2018-01-16",11068.7,11157.25,10980.15,11157.25,10400],["2018-01-17",11157.25,11245.8,11068.7,11157.25,33620],["2018-01-18",11157.25,11334.35,11157.25,11334.35,6090],["2018-01-19",11245.8,11511.45,11245.8,11422.9,7800],["2018-01-22",11422.9,11511.45,11422.9,11511.45,22715],["2018-01-23",11422.9,11422.9,11068.7,11334.35,11400],["2018-01-24",11511.45,11954.2,11511.45,11600.0,13590],["2018-01-25",12500.0,12700.0,12500.0,12700.0,200],["2018-01-26",11500.0,11700.0,11500.0,11500.0,14300],["2018-01-29",11500.0,11500.0,10600.0,10600.0,3333],["2018-01-30",11000.0,11000.0,11000.0,11000.0,120],["2018-01-31",10500.0,10500.0,10500.0,10500.0,400],["2018-02-01",11000.0,11000.0,10500.0,10500.0,4130],["2018-02-02",11000.0,11000.0,11000.0,11000.0,100],["2018-02-05",10400.0,10400.0,10400.0,10400.0,9600],["2018-02-06",9600.0,10400.0,9500.0,10200.0,14900],["2018-02-07",9600.0,10800.0,9600.0,10800.0,1030],["2018-02-08",10800.0,10800.0,10800.0,10800.0,0],["2018-02-09",10800.0,10800.0,10800.0,10800.0,0],["2018-02-12",10000.0,10000.0,10000.0,10000.0,566],["2018-02-13",10700.0,10700.0,10700.0,10700.0,100],["2018-02-21",10700.0,10700.0,10700.0,10700.0,0],["2018-02-22",10700.0,10700.0,10700.0,10700.0,0],["2018-02-23",10700.0,10700.0,10700.0,10700.0,0],["2018-02-26",10500.0,10500.0,10500.0,10500.0,1200],["2018-02-27",9700.0,10600.0,9700.0,10600.0,900],["2018-02-28",10300.0,10300.0,10300.0,10300.0,2100],["2018-03-01",10000.0,10000.0,9800.0,9800.0,9700],["2018-03-02",10300.0,10300.0,10300.0,10300.0,133],["2018-03-05",10000.0,10000.0,10000.0,10000.0,100],["2018-03-06",10000.0,10000.0,9200.0,9200.0,30100],["2018-03-07",9600.0,9600.0,9000.0,9200.0,39100],["2018-03-08",9500.0,9500.0,9500.0,9500.0,200],["2018-03-09",9900.0,9900.0,9900.0,9900.0,1000],["2018-03-12",9800.0,9800.0,9700.0,9800.0,1000],["2018-03-13",9400.0,9500.0,9400.0,9500.0,1100],["2018-03-14",9700.0,9900.0,9200.0,9500.0,3800],["2018-03-15",9500.0,9500.0,9500.0,9500.0,1200],["2018-03-16",9400.0,9400.0,9400.0,9400.0,3600],["2018-03-19",9500.0,9500.0,9400.0,9400.0,1014],["2018-03-20",9500.0,9500.0,9400.0,9400.0,200],["2018-03-21",9300.0,9400.0,9300.0,9400.0,7600],["2018-03-22",9400.0,9400.0,9400.0,9400.0,2900],["2018-03-23",9400.0,9400.0,9400.0,9400.0,1200],["2018-03-26",9400.0,9400.0,9400.0,9400.0,1000],["2018-03-27",9500.0,9500.0,9500.0,9500.0,2000],["2018-03-28",9500.0,9500.0,9500.0,9500.0,300],["2018-03-29",9500.0,9600.0,9500.0,9500.0,1400],["2018-03-30",9500.0,9600.0,9400.0,9600.0,1700],["2018-04-02",9400.0,9600.0,9400.0,9600.0,5100],["2018-04-03",9600.0,9600.0,9600.0,9600.0,0],["2018-04-04",9600.0,9600.0,9600.0,9600.0,0],["2018-04-05",9600.0,9600.0,9600.0,9600.0,0],["2018-04-06",9600.0,9600.0,9600.0,9600.0,200],["2018-04-09",9400.0,9600.0,9400.0,9600.0,500],["2018-04-10",9400.0,9600.0,9400.0,9600.0,2300],["2018-04-11",9600.0,9600.0,9600.0,9600.0,100],["2018-04-12",9700.0,9700.0,9700.0,9700.0,4000],["2018-04-13",9500.0,9600.0,9500.0,9600.0,1100],["2018-04-16",9700.0,9700.0,9700.0,9700.0,1400],["2018-04-17",9700.0,9700.0,9700.0,9700.0,0],["2018-04-18",9500.0,9700.0,9400.0,9700.0,22600],["2018-04-19",9600.0,9600.0,9500.0,9500.0,3100],["2018-04-20",9400.0,9600.0,9400.0,9600.0,4100],["2018-04-23",9600.0,9600.0,9600.0,9600.0,0],["2018-04-24",9400.0,9400.0,9300.0,9300.0,9400],["2018-04-26",9000.0,9300.0,9000.0,9300.0,1200],["2018-04-27",9300.0,9300.0,9300.0,9300.0,0],["2018-05-02",9000.0,9400.0,8600.0,9400.0,8500],["2018-05-03",8900.0,8900.0,8800.0,8800.0,8000],["2018-05-04",8800.0,8800.0,8600.0,8700.0,13100],["2018-05-07",9000.0,9000.0,8600.0,8600.0,20200],["2018-05-08",8700.0,8700.0,8500.0,8700.0,20400],["2018-05-09",8700.0,9000.0,8700.0,9000.0,6700],["2018-05-10",9000.0,9000.0,9000.0,9000.0,0],["2018-05-11",9000.0,9000.0,9000.0,9000.0,0],["2018-05-14",9000.0,9000.0,9000.0,9000.0,0],["2018-05-15",9400.0,9400.0,9400.0,9400.0,100],["2018-05-16",9300.0,9400.0,9300.0,9400.0,6500],["2018-05-17",9400.0,9400.0,9400.0,9400.0,0],["2018-05-18",9400.0,9400.0,9400.0,9400.0,4000],["2018-05-21",9400.0,9400.0,9400.0,9400.0,0],["2018-05-22",8800.0,9200.0,8700.0,9200.0,11700],["2018-05-23",9200.0,9200.0,9200.0,9200.0,0],["2018-05-24",9000.0,9000.0,9000.0,9000.0,100],["2018-05-25",8900.0,8900.0,8900.0,8900.0,200],["2018-05-28",8700.0,8900.0,8700.0,8900.0,1600],["2018-05-29",8900.0,8900.0,8600.0,8900.0,1600],["2018-05-30",8700.0,9100.0,8700.0,8700.0,14800],["2018-05-31",8700.0,8700.0,8700.0,8700.0,1000],["2018-06-01",8600.0,8600.0,8600.0,8600.0,100],["2018-06-04",8500.0,8500.0,8500.0,8500.0,100],["2018-06-05",8500.0,8500.0,8400.0,8400.0,5700],["2018-06-06",8400.0,8400.0,8300.0,8300.0,20900],["2018-06-07",8300.0,8300.0,8300.0,8300.0,500],["2018-06-08",8200.0,8700.0,8200.0,8700.0,3000],["2018-06-11",8500.0,8500.0,8500.0,8500.0,100],["2018-06-12",8200.0,8500.0,8000.0,8500.0,9200],["2018-06-13",8500.0,8500.0,8500.0,8500.0,0],["2018-06-14",8500.0,8500.0,8500.0,8500.0,0],["2018-06-15",8500.0,8500.0,8500.0,8500.0,5000],["2018-06-18",8500.0,8500.0,8500.0,8500.0,0],["2018-06-19",8500.0,8500.0,8400.0,8500.0,1500],["2018-06-20",8600.0,8600.0,8600.0,8600.0,8000],["2018-06-21",8600.0,8600.0,8600.0,8600.0,0],["2018-06-22",8600.0,8600.0,8600.0,8600.0,0],["2018-06-25",8600.0,8600.0,8600.0,8600.0,0],["2018-06-26",8600.0,8600.0,8600.0,8600.0,0],["2018-06-27",8600.0,8600.0,8600.0,8600.0,0],["2018-06-28",8600.0,8600.0,8600.0,8600.0,0],["2018-06-29",8600.0,8600.0,8600.0,8600.0,0],["2018-07-02",8600.0,8600.0,8600.0,8600.0,0],["2018-07-03",8600.0,8600.0,8600.0,8600.0,0],["2018-07-04",8600.0,8600.0,8600.0,8600.0,0],["2018-07-05",8600.0,8600.0,8600.0,8600.0,0],["2018-07-06",8600.0,8600.0,8600.0,8600.0,0],["2018-07-09",8700.0,8700.0,8700.0,8700.0,3600],["2018-07-10",8700.0,8700.0,8700.0,8700.0,0],["2018-07-11",8600.0,8700.0,8600.0,8700.0,12600],["2018-07-12",8700.0,8700.0,8700.0,8700.0,0],["2018-07-13",8700.0,8800.0,8700.0,8800.0,16000],["2018-07-16",8300.0,8300.0,8300.0,8300.0,400],["2018-07-17",8400.0,8400.0,8400.0,8400.0,500],["2018-07-18",8400.0,8400.0,8400.0,8400.0,0],["2018-07-19",8400.0,8400.0,8400.0,8400.0,2500],["2018-07-20",8400.0,8400.0,8400.0,8400.0,2000],["2018-07-23",8400.0,8400.0,8400.0,8400.0,1000],["2018-07-24",8400.0,8400.0,8400.0,8400.0,2000],["2018-07-25",8100.0,8100.0,8100.0,8100.0,100],["2018-07-26",8100.0,8100.0,8100.0,8100.0,0],["2018-07-27",8100.0,8100.0,8100.0,8100.0,0],["2018-07-30",8000.0,8000.0,8000.0,8000.0,800],["2018-07-31",8000.0,8000.0,8000.0,8000.0,1000],["2018-08-01",8000.0,8000.0,8000.0,8000.0,0],["2018-08-02",8000.0,8000.0,8000.0,8000.0,0],["2018-08-03",8000.0,8000.0,8000.0,8000.0,0],["2018-08-06",8000.0,8000.0,8000.0,8000.0,0],["2018-08-07",8000.0,8000.0,8000.0,8000.0,0],["2018-08-08",8000.0,8000.0,8000.0,8000.0,100],["2018-08-09",8000.0,8000.0,8000.0,8000.0,0],["2018-08-10",8000.0,8500.0,7600.0,7600.0,3600],["2018-08-13",7700.0,7700.0,7700.0,7700.0,1100],["2018-08-14",7600.0,7600.0,7600.0,7600.0,1200],["2018-08-15",7600.0,7600.0,7600.0,7600.0,200],["2018-08-16",8100.0,8100.0,8100.0,8100.0,100],["2018-08-17",8100.0,8100.0,8100.0,8100.0,0],["2018-08-20",7600.0,7600.0,7600.0,7600.0,2500],["2018-08-21",7600.0,8000.0,7500.0,8000.0,11600],["2018-08-22",8000.0,8000.0,8000.0,8000.0,0],["2018-08-23",7500.0,7500.0,7500.0,7500.0,6400],["2018-08-24",7400.0,7400.0,7400.0,7400.0,15800],["2018-08-27",7500.0,7500.0,7500.0,7500.0,200],["2018-08-28",7500.0,7500.0,7500.0,7500.0,0],["2018-08-29",7500.0,8100.0,7500.0,8100.0,4100],["2018-08-30",7500.0,7500.0,7300.0,7300.0,1200],["2018-08-31",7300.0,7300.0,7300.0,7300.0,0],["2018-09-04",7300.0,7300.0,7300.0,7300.0,0],["2018-09-05",7300.0,7300.0,7300.0,7300.0,0],["2018-09-06",7300.0,7300.0,7300.0,7300.0,1800],["2018-09-07",7300.0,7300.0,7300.0,7300.0,3000],["2018-09-10",7300.0,7300.0,7300.0,7300.0,0],["2018-09-11",7300.0,7300.0,7000.0,7300.0,12000],["2018-09-12",7300.0,7300.0,7300.0,7300.0,3000],["2018-09-13",7200.0,7200.0,7200.0,7200.0,1100],["2018-09-14",7200.0,7200.0,7200.0,7200.0,0],["2018-09-17",7200.0,7200.0,7200.0,7200.0,0],["2018-09-18",7200.0,7200.0,7200.0,7200.0,0],["2018-09-19",7200.0,7200.0,7200.0,7200.0,0],["2018-09-20",7100.0,7100.0,7100.0,7100.0,600],["2018-09-21",7100.0,7100.0,7100.0,7100.0,0],["2018-09-24",7000.0,7100.0,7000.0,7100.0,22000],["2018-09-25",7400.0,7400.0,7400.0,7400.0,100],["2018-09-26",7600.0,7600.0,7600.0,7600.0,200],["2018-09-27",7600.0,7600.0,7600.0,7600.0,0],["2018-09-28",7100.0,7200.0,7100.0,7200.0,400],["2018-10-01",7200.0,7500.0,7100.0,7500.0,1600],["2018-10-02",7500.0,7500.0,7500.0,7500.0,0],["2018-10-03",7500.0,7500.0,7500.0,7500.0,0],["2018-10-04",7500.0,7500.0,7500.0,7500.0,0],["2018-10-05",7500.0,7500.0,7500.0,7500.0,0],["2018-10-08",7500.0,7500.0,7500.0,7500.0,0],["2018-10-09",7500.0,7700.0,7500.0,7600.0,8300],["2018-10-10",7600.0,7600.0,7600.0,7600.0,0],["2018-10-11",7600.0,7600.0,7600.0,7600.0,0],["2018-10-12",7600.0,7600.0,7600.0,7600.0,66],["2018-10-15",7600.0,7600.0,7600.0,7600.0,0],["2018-10-16",7600.0,7600.0,7600.0,7600.0,0],["2018-10-17",7100.0,7600.0,7100.0,7500.0,15100],["2018-10-18",7500.0,7500.0,7500.0,7500.0,0],["2018-10-19",7500.0,7500.0,7500.0,7500.0,0],["2018-10-22",7500.0,7500.0,7500.0,7500.0,0],["2018-10-23",7100.0,7100.0,7100.0,7100.0,1700],["2018-10-24",7000.0,7000.0,7000.0,7000.0,1100],["2018-10-25",7000.0,7000.0,7000.0,7000.0,1600],["2018-10-26",7000.0,7000.0,7000.0,7000.0,1100],["2018-10-29",7000.0,7000.0,7000.0,7000.0,0],["2018-10-30",7000.0,7000.0,7000.0,7000.0,0],["2018-10-31",7000.0,7000.0,7000.0,7000.0,0],["2018-11-01",7000.0,7000.0,7000.0,7000.0,400],["2018-11-02",7000.0,7000.0,7000.0,7000.0,0],["2018-11-05",7600.0,7600.0,7600.0,7600.0,100],["2018-11-06",7000.0,7000.0,6900.0,6900.0,1000],["2018-11-07",6500.0,6500.0,6500.0,6500.0,100],["2018-11-08",6500.0,6500.0,6500.0,6500.0,0],["2018-11-09",7000.0,7000.0,6500.0,6500.0,400],["2018-11-12",7100.0,7100.0,7100.0,7100.0,200],["2018-11-13",7100.0,7100.0,7100.0,7100.0,0],["2018-11-14",7100.0,7100.0,7100.0,7100.0,0],["2018-11-15",7400.0,7400.0,7400.0,7400.0,100],["2018-11-16",6800.0,6800.0,6800.0,6800.0,500],["2018-11-19",6600.0,6600.0,6600.0,6600.0,100],["2018-11-20",6600.0,6600.0,6500.0,6500.0,200],["2018-11-21",6500.0,6500.0,6500.0,6500.0,0],["2018-11-22",6500.0,6500.0,6500.0,6500.0,0],["2018-11-23",6500.0,6500.0,6500.0,6500.0,0],["2018-11-26",6500.0,6500.0,6500.0,6500.0,0],["2018-11-27",6500.0,6500.0,6500.0,6500.0,0],["2018-11-28",6500.0,6500.0,6500.0,6500.0,0],["2018-11-29",6500.0,6500.0,6500.0,6500.0,0],["2018-11-30",6500.0,6500.0,6500.0,6500.0,0],["2018-12-03",6700.0,6700.0,6700.0,6700.0,100],["2018-12-04",6700.0,6700.0,6700.0,6700.0,0],["2018-12-05",6700.0,6700.0,6700.0,6700.0,0],["2018-12-06",6700.0,6700.0,6700.0,6700.0,0],["2018-12-07",6700.0,6700.0,6700.0,6700.0,0],["2018-12-10",6500.0,6500.0,6500.0,6500.0,6000],["2018-12-11",6500.0,6500.0,6500.0,6500.0,0],["2018-12-12",6500.0,6500.0,6500.0,6500.0,0],["2018-12-13",6500.0,6500.0,6500.0,6500.0,0],["2018-12-14",6500.0,6500.0,6500.0,6500.0,0],["2018-12-17",6400.0,6400.0,6400.0,6400.0,2500],["2018-12-18",6400.0,6400.0,6400.0,6400.0,0],["2018-12-19",6400.0,6400.0,6400.0,6400.0,0],["2018-12-20",6400.0,6400.0,6400.0,6400.0,0],["2018-12-21",6400.0,6400.0,6400.0,6400.0,0],["2018-12-24",6300.0,6300.0,6300.0,6300.0,300],["2018-12-25",6300.0,6300.0,6300.0,6300.0,0],["2018-12-26",6300.0,6300.0,6300.0,6300.0,0],["2018-12-27",6300.0,6300.0,6300.0,6300.0,0],["2018-12-28",6300.0,6300.0,6300.0,6300.0,1000],["2019-01-02",6300.0,6300.0,6300.0,6300.0,200],["2019-01-03",6100.0,6100.0,6100.0,6100.0,1600],["2019-01-04",6100.0,6100.0,6100.0,6100.0,0],["2019-01-07",6600.0,6600.0,6600.0,6600.0,100],["2019-01-08",6600.0,6600.0,6600.0,6600.0,0],["2019-01-09",7200.0,7200.0,7200.0,7200.0,100],["2019-01-10",7900.0,7900.0,7900.0,7900.0,100],["2019-01-11",7900.0,7900.0,7900.0,7900.0,0],["2019-01-14",7200.0,8600.0,7200.0,8600.0,700],["2019-01-15",8600.0,8600.0,8600.0,8600.0,0],["2019-01-16",8600.0,8600.0,8600.0,8600.0,0],["2019-01-17",7800.0,7800.0,7800.0,7800.0,100],["2019-01-18",7800.0,7800.0,7800.0,7800.0,0],["2019-01-21",7800.0,7800.0,7800.0,7800.0,0],["2019-01-22",7800.0,7800.0,7800.0,7800.0,0],["2019-01-23",7100.0,7100.0,7100.0,7100.0,7900],["2019-01-24",7100.0,7100.0,7100.0,7100.0,0],["2019-01-25",7100.0,7100.0,7100.0,7100.0,0],["2019-01-28",7100.0,7100.0,7100.0,7100.0,0],["2019-01-29",6600.0,6600.0,6600.0,6600.0,100],["2019-01-30",6600.0,6600.0,6600.0,6600.0,0],["2019-01-31",6600.0,6600.0,6600.0,6600.0,0],["2019-02-01",6600.0,6600.0,6600.0,6600.0,0],["2019-02-11",6600.0,6600.0,6600.0,6600.0,0],["2019-02-12",6600.0,6600.0,6600.0,6600.0,0],["2019-02-13",6600.0,6600.0,6600.0,6600.0,0],["2019-02-14",6100.0,7100.0,6100.0,7100.0,1100],["2019-02-15",7100.0,7100.0,7100.0,7100.0,0],["2019-02-18",7100.0,7100.0,7100.0,7100.0,0],["2019-02-19",6500.0,6500.0,6500.0,6500.0,200],["2019-02-20",6500.0,6500.0,6500.0,6500.0,900],["2019-02-21",6500.0,6500.0,6500.0,6500.0,0],["2019-02-22",6500.0,6500.0,6500.0,6500.0,0],["2019-02-25",6500.0,6500.0,6500.0,6500.0,0],["2019-02-26",6500.0,6500.0,6500.0,6500.0,0],["2019-02-27",6500.0,6500.0,6500.0,6500.0,0],["2019-02-28",6500.0,6500.0,6500.0,6500.0,0],["2019-03-01",6500.0,6600.0,6200.0,6600.0,900],["2019-03-04",6600.0,6600.0,6600.0,6600.0,0],["2019-03-05",6600.0,6600.0,6600.0,6600.0,0],["2019-03-06",6600.0,6600.0,6600.0,6600.0,0],["2019-03-07",6600.0,6600.0,6600.0,6600.0,0],["2019-03-08",6600.0,6600.0,6600.0,6600.0,0],["2019-03-11",6600.0,6600.0,6600.0,6600.0,0],["2019-03-12",6600.0,6600.0,6600.0,6600.0,0],["2019-03-13",6600.0,6600.0,6600.0,6600.0,0],["2019-03-14",6600.0,6600.0,6600.0,6600.0,0],["2019-03-15",6600.0,6600.0,6600.0,6600.0,0],["2019-03-18",6600.0,6600.0,6600.0,6600.0,0],["2019-03-19",6600.0,6600.0,6600.0,6600.0,0],["2019-03-20",6700.0,6700.0,6700.0,6700.0,3600],["2019-03-21",6500.0,6500.0,6500.0,6500.0,300],["2019-03-22",6500.0,6500.0,6500.0,6500.0,0],["2019-03-25",6300.0,6300.0,6300.0,6300.0,200],["2019-03-26",6300.0,6300.0,6300.0,6300.0,0],["2019-03-27",6900.0,6900.0,6800.0,6800.0,700],["2019-03-28",6300.0,6300.0,6300.0,6300.0,1600],["2019-03-29",6300.0,6300.0,6300.0,6300.0,0],["2019-04-01",6300.0,6300.0,6300.0,6300.0,200],["2019-04-02",6300.0,6300.0,6300.0,6300.0,300],["2019-04-03",6300.0,6300.0,6300.0,6300.0,0],["2019-04-04",6800.0,6800.0,6500.0,6500.0,1100],["2019-04-05",6500.0,6500.0,6500.0,6500.0,0],["2019-04-08",6500.0,6500.0,6500.0,6500.0,0],["2019-04-09",6500.0,6500.0,6500.0,6500.0,1800],["2019-04-10",6500.0,6500.0,6500.0,6500.0,0],["2019-04-11",6500.0,6500.0,6500.0,6500.0,0],["2019-04-12",6500.0,6500.0,6500.0,6500.0,0],["2019-04-16",6500.0,6500.0,6500.0,6500.0,0],["2019-04-17",6500.0,6500.0,6500.0,6500.0,0],["2019-04-18",6000.0,6000.0,6000.0,6000.0,100],["2019-04-19",6600.0,6600.0,6600.0,6600.0,100],["2019-04-22",6600.0,6600.0,6600.0,6600.0,0],["2019-04-23",6500.0,6500.0,6500.0,6500.0,500],["2019-04-24",6500.0,6500.0,6500.0,6500.0,2100],["2019-04-25",6500.0,6500.0,6500.0,6500.0,1200],["2019-04-26",6500.0,6500.0,6500.0,6500.0,0],["2019-05-02",6500.0,6500.0,6500.0,6500.0,0],["2019-05-03",6100.0,6100.0,6000.0,6000.0,900],["2019-05-06",6100.0,6100.0,6000.0,6000.0,2500],["2019-05-07",6000.0,6200.0,6000.0,6200.0,2600],["2019-05-08",6200.0,6200.0,6200.0,6200.0,0],["2019-05-09",6200.0,6200.0,6200.0,6200.0,0],["2019-05-10",6100.0,6200.0,6100.0,6200.0,500],["2019-05-13",6200.0,6200.0,6200.0,6200.0,0],["2019-05-14",6200.0,6200.0,6200.0,6200.0,0],["2019-05-15",6400.0,6400.0,6400.0,6400.0,100],["2019-05-16",6400.0,6400.0,6400.0,6400.0,0],["2019-05-17",6400.0,6400.0,6400.0,6400.0,0],["2019-05-20",6400.0,6400.0,6400.0,6400.0,0],["2019-05-21",6400.0,6400.0,6400.0,6400.0,0],["2019-05-22",6400.0,6400.0,6200.0,6200.0,3700],["2019-05-23",6100.0,6100.0,6000.0,6000.0,2000],["2019-05-24",6000.0,6000.0,6000.0,6000.0,0],["2019-05-27",6000.0,6000.0,6000.0,6000.0,0],["2019-05-28",6000.0,6000.0,6000.0,6000.0,700],["2019-05-29",6000.0,6000.0,6000.0,6000.0,0],["2019-05-30",6000.0,6000.0,6000.0,6000.0,0],["2019-05-31",6000.0,6000.0,6000.0,6000.0,0],["2019-06-03",6000.0,6000.0,6000.0,6000.0,0],["2019-06-04",6000.0,6000.0,6000.0,6000.0,0],["2019-06-05",6000.0,6000.0,6000.0,6000.0,0],["2019-06-06",6000.0,6000.0,6000.0,6000.0,0],["2019-06-07",6000.0,6000.0,6000.0,6000.0,0],["2019-06-10",6000.0,6000.0,6000.0,6000.0,0],["2019-06-11",6000.0,6000.0,6000.0,6000.0,0],["2019-06-12",6000.0,6000.0,6000.0,6000.0,0],["2019-06-13",6000.0,6000.0,6000.0,6000.0,0],["2019-06-14",5700.0,5700.0,5500.0,5500.0,1100],["2019-06-17",5600.0,5600.0,5500.0,5500.0,2000],["2019-06-18",5500.0,5500.0,5500.0,5500.0,0],["2019-06-19",5500.0,5500.0,5500.0,5500.0,100],["2019-06-20",6000.0,6000.0,5600.0,6000.0,300],["2019-06-21",6000.0,6000.0,6000.0,6000.0,0],["2019-06-24",6200.0,6200.0,6200.0,6200.0,100],["2019-06-25",6000.0,6100.0,6000.0,6100.0,2000],["2019-06-26",6100.0,6100.0,6100.0,6100.0,0],["2019-06-27",6100.0,6100.0,6100.0,6100.0,0],["2019-06-28",5700.0,5700.0,5700.0,5700.0,100],["2019-07-01",5700.0,5700.0,5700.0,5700.0,0],["2019-07-02",5700.0,5700.0,5700.0,5700.0,0],["2019-07-03",5700.0,5700.0,5700.0,5700.0,0],["2019-07-04",5700.0,5700.0,5700.0,5700.0,0],["2019-07-05",5700.0,5700.0,5700.0,5700.0,0],["2019-07-08",5700.0,5700.0,5700.0,5700.0,0],["2019-07-09",5700.0,5700.0,5700.0,5700.0,0],["2019-07-10",5700.0,5700.0,5700.0,5700.0,0],["2019-07-11",5700.0,5700.0,5700.0,5700.0,0],["2019-07-12",5700.0,5700.0,5700.0,5700.0,0],["2019-07-15",5700.0,5700.0,5700.0,5700.0,100],["2019-07-16",5700.0,5700.0,5700.0,5700.0,0],["2019-07-17",5700.0,5700.0,5700.0,5700.0,0],["2019-07-18",5700.0,5700.0,5700.0,5700.0,0],["2019-07-19",5700.0,5700.0,5700.0,5700.0,0],["2019-07-22",5700.0,5700.0,5700.0,5700.0,0],["2019-07-23",5700.0,5700.0,5700.0,5700.0,0],["2019-07-24",5700.0,5700.0,5700.0,5700.0,500],["2019-07-25",5700.0,5700.0,5700.0,5700.0,0],["2019-07-26",5700.0,6100.0,5700.0,6100.0,1700],["2019-07-29",6100.0,6100.0,6100.0,6100.0,0],["2019-07-30",6100.0,6100.0,6100.0,6100.0,0],["2019-07-31",6100.0,6100.0,6100.0,6100.0,0],["2019-08-01",6100.0,6100.0,6100.0,6100.0,0],["2019-08-02",6100.0,6100.0,6100.0,6100.0,0],["2019-08-05",6100.0,6100.0,6100.0,6100.0,0],["2019-08-06",6200.0,6600.0,6200.0,6600.0,200],["2019-08-07",6000.0,6000.0,6000.0,6000.0,1500],["2019-08-08",6300.0,6300.0,5600.0,5600.0,1000],["2019-08-09",5600.0,6100.0,5600.0,6100.0,600],["2019-08-12",6100.0,6100.0,6100.0,6100.0,0],["2019-08-13",6000.0,6000.0,5900.0,5900.0,1200],["2019-08-14",6300.0,6300.0,6300.0,6300.0,100],["2019-08-15",6300.0,6300.0,6300.0,6300.0,0],["2019-08-16",6300.0,6300.0,6300.0,6300.0,0],["2019-08-19",6300.0,6300.0,6300.0,6300.0,0],["2019-08-20",5900.0,5900.0,5900.0,5900.0,500],["2019-08-21",5900.0,5900.0,5900.0,5900.0,0],["2019-08-22",5900.0,5900.0,5900.0,5900.0,0],["2019-08-23",5900.0,5900.0,5900.0,5900.0,0],["2019-08-26",5900.0,5900.0,5900.0,5900.0,1000],["2019-08-27",5900.0,5900.0,5900.0,5900.0,0],["2019-08-28",5500.0,6100.0,5500.0,6100.0,2600],["2019-08-29",5900.0,5900.0,5900.0,5900.0,200],["2019-08-30",5900.0,5900.0,5900.0,5900.0,0],["2019-09-03",5400.0,5400.0,5400.0,5400.0,800],["2019-09-04",5700.0,5700.0,5700.0,5700.0,100],["2019-09-05",5700.0,5700.0,5700.0,5700.0,0],["2019-09-06",5700.0,5700.0,5700.0,5700.0,0],["2019-09-09",5700.0,5700.0,5700.0,5700.0,0],["2019-09-10",5700.0,5700.0,5700.0,5700.0,0],["2019-09-11",5700.0,5700.0,5700.0,5700.0,0],["2019-09-12",5700.0,5700.0,5700.0,5700.0,0],["2019-09-13",5700.0,5700.0,5700.0,5700.0,0],["2019-09-16",5700.0,5700.0,5700.0,5700.0,0],["2019-09-17",5700.0,5700.0,5700.0,5700.0,0],["2019-09-18",5700.0,5700.0,5700.0,5700.0,0],["2019-09-19",5700.0,5700.0,5700.0,5700.0,0],["2019-09-20",5900.0,6100.0,5300.0,6100.0,400],["2019-09-23",6100.0,6100.0,6100.0,6100.0,0],["2019-09-24",6100.0,6100.0,6100.0,6100.0,0],["2019-09-25",6100.0,6100.0,6100.0,6100.0,0],["2019-09-26",5500.0,6600.0,5500.0,6600.0,3100],["2019-09-27",6600.0,6600.0,6600.0,6600.0,0],["2019-09-30",6600.0,6600.0,6600.0,6600.0,0],["2019-10-01",6600.0,6600.0,6600.0,6600.0,0],["2019-10-02",6000.0,6000.0,6000.0,6000.0,1100],["2019-10-03",5500.0,5500.0,5500.0,5500.0,100],["2019-10-04",5500.0,5500.0,5500.0,5500.0,0],["2019-10-07",5500.0,5500.0,5500.0,5500.0,0],["2019-10-08",5500.0,5500.0,5500.0,5500.0,0],["2019-10-09",5500.0,5500.0,5500.0,5500.0,1000],["2019-10-10",5500.0,5500.0,5500.0,5500.0,100],["2019-10-11",5500.0,5500.0,5500.0,5500.0,0],["2019-10-14",5400.0,5400.0,5400.0,5400.0,100],["2019-10-15",5400.0,5400.0,5400.0,5400.0,0],["2019-10-16",5300.0,5300.0,5300.0,5300.0,1600],["2019-10-17",5100.0,5100.0,5100.0,5100.0,100],["2019-10-18",5100.0,5100.0,5100.0,5100.0,0],["2019-10-21",5100.0,5100.0,5100.0,5100.0,0],["2019-10-22",5100.0,5100.0,5100.0,5100.0,0],["2019-10-23",5100.0,5100.0,5100.0,5100.0,2000],["2019-10-24",5100.0,5100.0,5100.0,5100.0,200],["2019-10-25",5100.0,5100.0,5100.0,5100.0,700],["2019-10-28",5100.0,5100.0,5100.0,5100.0,0],["2019-10-29",5100.0,5100.0,5100.0,5100.0,500],["2019-10-30",5100.0,5100.0,5100.0,5100.0,2900],["2019-10-31",5100.0,5100.0,5000.0,5000.0,400],["2019-11-01",5000.0,5000.0,5000.0,5000.0,0],["2019-11-04",4800.0,4800.0,4600.0,4600.0,1900],["2019-11-05",4500.0,4500.0,4500.0,4500.0,3000],["2019-11-06",4300.0,4300.0,4300.0,4300.0,3200],["2019-11-07",4100.0,4100.0,4100.0,4100.0,2100],["2019-11-08",4100.0,4100.0,3900.0,3900.0,1100],["2019-11-11",4000.0,4000.0,3800.0,3800.0,2800],["2019-11-12",3700.0,4000.0,3700.0,3900.0,4100],["2019-11-13",3900.0,3900.0,3900.0,3900.0,0],["2019-11-14",4000.0,4000.0,4000.0,4000.0,1100],["2019-11-15",4300.0,4300.0,4300.0,4300.0,100],["2019-11-18",4000.0,4000.0,4000.0,4000.0,1100],["2019-11-19",4000.0,4000.0,4000.0,4000.0,2000],["2019-11-20",4000.0,4200.0,4000.0,4200.0,2100],["2019-11-21",4200.0,4200.0,4200.0,4200.0,0],["2019-11-22",4200.0,4200.0,4200.0,4200.0,0],["2019-11-25",3900.0,3900.0,3800.0,3800.0,4600],["2019-11-26",3800.0,3800.0,3800.0,3800.0,3000],["2019-11-27",3800.0,3800.0,3800.0,3800.0,3000],["2019-11-28",3800.0,3800.0,3800.0,3800.0,1000],["2019-11-29",3800.0,3800.0,3800.0,3800.0,0],["2019-12-02",3700.0,3900.0,3600.0,3900.0,2800],["2019-12-03",3700.0,3700.0,3700.0,3700.0,200],["2019-12-04",3900.0,3900.0,3700.0,3700.0,1100],["2019-12-05",3800.0,3800.0,3800.0,3800.0,300],["2019-12-06",3800.0,3800.0,3800.0,3800.0,2000],["2019-12-09",3800.0,3900.0,3800.0,3800.0,2600],["2019-12-10",3900.0,3900.0,3900.0,3900.0,1000],["2019-12-11",3900.0,3900.0,3900.0,3900.0,1000],["2019-12-12",3800.0,3800.0,3800.0,3800.0,1000],["2019-12-13",3900.0,3900.0,3900.0,3900.0,100],["2019-12-16",3900.0,3900.0,3900.0,3900.0,0],["2019-12-17",3900.0,3900.0,3900.0,3900.0,0],["2019-12-18",3800.0,3800.0,3800.0,3800.0,1400],["2019-12-19",3800.0,3800.0,3800.0,3800.0,0],["2019-12-20",4000.0,4000.0,4000.0,4000.0,100],["2019-12-23",4000.0,4000.0,4000.0,4000.0,0],["2019-12-24",4000.0,4000.0,4000.0,4000.0,0],["2019-12-25",3600.0,3900.0,3600.0,3900.0,900],["2019-12-26",3900.0,3900.0,3900.0,3900.0,900],["2019-12-27",3900.0,3900.0,3900.0,3900.0,0],["2019-12-30",3700.0,3700.0,3700.0,3700.0,100],["2019-12-31",3700.0,3700.0,3700.0,3700.0,0],["2020-01-02",3900.0,4000.0,3900.0,4000.0,200],["2020-01-03",4000.0,4000.0,4000.0,4000.0,0],["2020-01-06",3700.0,3700.0,3700.0,3700.0,100],["2020-01-07",3900.0,4000.0,3900.0,4000.0,200],["2020-01-08",4100.0,4100.0,3700.0,3700.0,200],["2020-01-09",3700.0,3700.0,3700.0,3700.0,0],["2020-01-10",3700.0,3700.0,3700.0,3700.0,0],["2020-01-13",3700.0,3700.0,3700.0,3700.0,0],["2020-01-14",3900.0,3900.0,3900.0,3900.0,100],["2020-01-15",3600.0,3900.0,3600.0,3900.0,200],["2020-01-16",3600.0,3600.0,3600.0,3600.0,100],["2020-01-17",3600.0,3600.0,3600.0,3600.0,0],["2020-01-20",3600.0,3600.0,3600.0,3600.0,0],["2020-01-21",3600.0,3600.0,3600.0,3600.0,0],["2020-01-22",3600.0,3600.0,3600.0,3600.0,0],["2020-01-30",3600.0,3600.0,3600.0,3600.0,0],["2020-01-31",3600.0,3900.0,3600.0,3900.0,600],["2020-02-03",3900.0,3900.0,3900.0,3900.0,0],["2020-02-04",3900.0,3900.0,3900.0,3900.0,0],["2020-02-05",3900.0,3900.0,3900.0,3900.0,0],["2020-02-06",3900.0,3900.0,3900.0,3900.0,0],["2020-02-07",3900.0,3900.0,3900.0,3900.0,0],["2020-02-10",3900.0,3900.0,3900.0,3900.0,0],["2020-02-11",3900.0,3900.0,3900.0,3900.0,0],["2020-02-12",3600.0,3600.0,3600.0,3600.0,100],["2020-02-13",3600.0,3600.0,3600.0,3600.0,0],["2020-02-14",3800.0,3900.0,3800.0,3900.0,1300],["2020-02-17",4200.0,4200.0,3800.0,4100.0,600],["2020-02-18",4500.0,4500.0,4000.0,4000.0,100800],["2020-02-19",4000.0,4000.0,4000.0,4000.0,900],["2020-02-20",4000.0,4000.0,4000.0,4000.0,0],["2020-02-21",4300.0,4300.0,4300.0,4300.0,100],["2020-02-24",4300.0,4300.0,4300.0,4300.0,5000],["2020-02-25",4300.0,4400.0,4300.0,4400.0,2500],["2020-02-26",4000.0,4000.0,4000.0,4000.0,200],["2020-02-27",4400.0,4400.0,4400.0,4400.0,100],["2020-02-28",4400.0,4400.0,4400.0,4400.0,0],["2020-03-02",4400.0,4400.0,4400.0,4400.0,0],["2020-03-03",4400.0,4400.0,4400.0,4400.0,0],["2020-03-04",4400.0,4400.0,4400.0,4400.0,0],["2020-03-05",4500.0,4500.0,4500.0,4500.0,400],["2020-03-06",4100.0,4100.0,4100.0,4100.0,3900],["2020-03-09",4100.0,4100.0,4100.0,4100.0,100],["2020-03-10",4100.0,4100.0,4100.0,4100.0,0],["2020-03-11",4100.0,4100.0,4100.0,4100.0,0],["2020-03-12",3900.0,3900.0,3800.0,3800.0,1500],["2020-03-13",3800.0,3800.0,3800.0,3800.0,0],["2020-03-16",3800.0,3800.0,3800.0,3800.0,0],["2020-03-17",3800.0,3800.0,3800.0,3800.0,0],["2020-03-18",3800.0,3800.0,3800.0,3800.0,0],["2020-03-19",3500.0,3500.0,3500.0,3500.0,100],["2020-03-20",3200.0,3800.0,3200.0,3800.0,300],["2020-03-23",3800.0,3800.0,3800.0,3800.0,0],["2020-03-24",3800.0,3800.0,3800.0,3800.0,0],["2020-03-25",3800.0,3800.0,3800.0,3800.0,0],["2020-03-26",4000.0,4000.0,4000.0,4000.0,100],["2020-03-27",4000.0,4100.0,4000.0,4100.0,4200],["2020-03-30",4100.0,4100.0,4100.0,4100.0,0],["2020-03-31",4000.0,4000.0,4000.0,4000.0,6000],["2020-04-01",3900.0,4000.0,3900.0,4000.0,3400],["2020-04-03",4000.0,4000.0,4000.0,4000.0,0],["2020-04-06",4000.0,4000.0,3800.0,3800.0,2100],["2020-04-07",3800.0,3800.0,3800.0,3800.0,0],["2020-04-08",3800.0,3800.0,3800.0,3800.0,100],["2020-04-09",3800.0,3800.0,3800.0,3800.0,0],["2020-04-10",3700.0,3700.0,3700.0,3700.0,100],["2020-04-13",3700.0,3700.0,3700.0,3700.0,1700],["2020-04-14",3700.0,3700.0,3700.0,3700.0,2000],["2020-04-15",3600.0,3900.0,3600.0,3900.0,2300],["2020-04-16",3600.0,3900.0,3600.0,3900.0,1100],["2020-04-17",3900.0,3900.0,3900.0,3900.0,0],["2020-04-20",3600.0,4200.0,3600.0,4200.0,3700],["2020-04-21",3800.0,3800.0,3800.0,3800.0,1200],["2020-04-22",3700.0,3700.0,3700.0,3700.0,1000],["2020-04-23",3600.0,3900.0,3600.0,3900.0,700],["2020-04-24",3800.0,3800.0,3600.0,3600.0,1100],["2020-04-27",3900.0,3900.0,3900.0,3900.0,100],["2020-04-28",3600.0,3600.0,3600.0,3600.0,1000],["2020-04-29",3300.0,3500.0,3300.0,3500.0,1200],["2020-05-04",3400.0,3400.0,3400.0,3400.0,600],["2020-05-05",3400.0,3700.0,3400.0,3700.0,400],["2020-05-06",4000.0,4000.0,4000.0,4000.0,100],["2020-05-07",3900.0,3900.0,3900.0,3900.0,100],["2020-05-08",3800.0,3800.0,3800.0,3800.0,200],["2020-05-11",4100.0,4100.0,4100.0,4100.0,100],["2020-05-12",4100.0,4100.0,4100.0,4100.0,0],["2020-05-13",4100.0,4100.0,4100.0,4100.0,0],["2020-05-14",4100.0,4100.0,4100.0,4100.0,0],["2020-05-15",4100.0,4100.0,4100.0,4100.0,0],["2020-05-18",4100.0,4100.0,4100.0,4100.0,0],["2020-05-19",3700.0,3700.0,3700.0,3700.0,100],["2020-05-20",4000.0,4000.0,3400.0,3800.0,2200],["2020-05-21",3800.0,3800.0,3800.0,3800.0,0],["2020-05-22",3800.0,3800.0,3800.0,3800.0,400],["2020-05-25",3500.0,3800.0,3500.0,3800.0,200],["2020-05-26",3500.0,3900.0,3500.0,3900.0,200],["2020-05-27",3600.0,3600.0,3600.0,3600.0,1400],["2020-05-28",3300.0,3300.0,3300.0,3300.0,4300],["2020-05-29",3300.0,3400.0,3300.0,3300.0,8800],["2020-06-01",3500.0,3500.0,3300.0,3300.0,3100],["2020-06-02",3500.0,3600.0,3300.0,3500.0,1000],["2020-06-03",3500.0,3500.0,3500.0,3500.0,0],["2020-06-04",3200.0,3200.0,3200.0,3200.0,200],["2020-06-05",3100.0,3300.0,3100.0,3300.0,300],["2020-06-08",3300.0,3300.0,3300.0,3300.0,10000],["2020-06-09",3400.0,3600.0,3400.0,3600.0,10900],["2020-06-10",3600.0,3600.0,3600.0,3600.0,300],["2020-06-11",3800.0,3800.0,3700.0,3700.0,1600],["2020-06-12",3600.0,3600.0,3600.0,3600.0,2200],["2020-06-15",3500.0,3500.0,3300.0,3300.0,5100],["2020-06-16",3400.0,3500.0,3400.0,3500.0,4000],["2020-06-17",3500.0,3500.0,3400.0,3400.0,1000],["2020-06-18",3400.0,3700.0,3400.0,3700.0,2100],["2020-06-19",3700.0,3700.0,3700.0,3700.0,0],["2020-06-22",3600.0,3600.0,3500.0,3500.0,1100],["2020-06-23",3500.0,3700.0,3500.0,3700.0,9400],["2020-06-24",3700.0,3700.0,3700.0,3700.0,0],["2020-06-25",4000.0,4000.0,4000.0,4000.0,100],["2020-06-26",3700.0,3700.0,3700.0,3700.0,2100],["2020-06-29",3700.0,3700.0,3700.0,3700.0,500],["2020-06-30",3500.0,3500.0,3500.0,3500.0,100],["2020-07-01",3500.0,3500.0,3500.0,3500.0,4000],["2020-07-02",3300.0,3300.0,3300.0,3300.0,100],["2020-07-03",3300.0,3300.0,3300.0,3300.0,0],["2020-07-06",3400.0,3600.0,3400.0,3600.0,200],["2020-07-07",3500.0,3500.0,3500.0,3500.0,5000],["2020-07-08",3700.0,3700.0,3700.0,3700.0,100],["2020-07-09",3700.0,3700.0,3700.0,3700.0,0],["2020-07-10",3700.0,3700.0,3700.0,3700.0,0],["2020-07-13",3500.0,3600.0,3500.0,3600.0,1100],["2020-07-14",3600.0,3600.0,3600.0,3600.0,0],["2020-07-15",3500.0,3500.0,3500.0,3500.0,2000],["2020-07-16",3500.0,3500.0,3500.0,3500.0,200],["2020-07-17",3500.0,3500.0,3500.0,3500.0,500],["2020-07-20",3400.0,3600.0,3400.0,3600.0,2100],["2020-07-21",3500.0,3500.0,3500.0,3500.0,1000],["2020-07-22",3500.0,3500.0,3500.0,3500.0,0],["2020-07-23",3500.0,3500.0,3500.0,3500.0,0],["2020-07-24",3400.0,3400.0,3400.0,3400.0,2000],["2020-07-27",3300.0,3300.0,3300.0,3300.0,8000],["2020-07-28",3400.0,3400.0,3400.0,3400.0,100],["2020-07-29",3400.0,3400.0,3400.0,3400.0,0],["2020-07-30",3300.0,3600.0,3300.0,3600.0,5500],["2020-07-31",3300.0,3300.0,3300.0,3300.0,2100],["2020-08-03",3300.0,3300.0,3300.0,3300.0,2000],["2020-08-04",3200.0,3300.0,3200.0,3300.0,10700],["2020-08-05",3300.0,3300.0,3300.0,3300.0,100],["2020-08-06",3300.0,3300.0,3300.0,3300.0,900],["2020-08-07",3300.0,3300.0,3300.0,3300.0,0],["2020-08-10",3300.0,3300.0,3300.0,3300.0,0],["2020-08-11",3400.0,3400.0,3400.0,3400.0,3200],["2020-08-12",3400.0,3400.0,3400.0,3400.0,0],["2020-08-13",3400.0,3400.0,3400.0,3400.0,0],["2020-08-14",3400.0,3400.0,3400.0,3400.0,8000],["2020-08-17",3400.0,3400.0,3400.0,3400.0,0],["2020-08-18",3400.0,3400.0,3400.0,3400.0,0],["2020-08-19",3500.0,3600.0,3500.0,3600.0,12800],["2020-08-20",3600.0,3600.0,3600.0,3600.0,8000],["2020-08-21",3600.0,3600.0,3600.0,3600.0,6000],["2020-08-24",3800.0,3900.0,3800.0,3900.0,7500],["2020-08-25",4000.0,4200.0,4000.0,4200.0,13900],["2020-08-26",4200.0,4200.0,4200.0,4200.0,5100],["2020-08-27",4000.0,4500.0,4000.0,4500.0,700],["2020-08-28",4200.0,4400.0,4200.0,4400.0,2600],["2020-08-31",4200.0,4200.0,4200.0,4200.0,5000],["2020-09-01",4200.0,4500.0,4200.0,4500.0,6900],["2020-09-03",4500.0,4700.0,4300.0,4700.0,11400],["2020-09-04",4500.0,4500.0,4500.0,4500.0,3000],["2020-09-07",4400.0,4700.0,4200.0,4700.0,3400],["2020-09-08",4700.0,4700.0,4700.0,4700.0,0],["2020-09-09",4400.0,4700.0,4300.0,4700.0,1600],["2020-09-10",4400.0,4700.0,4400.0,4700.0,1900],["2020-09-11",4300.0,4400.0,4300.0,4400.0,3700],["2020-09-14",4600.0,4800.0,4500.0,4800.0,10600],["2020-09-15",5100.0,5100.0,5100.0,5100.0,1100],["2020-09-16",5200.0,5200.0,5200.0,5200.0,100],["2020-09-17",5100.0,5200.0,4700.0,4700.0,6400],["2020-09-18",5000.0,5000.0,5000.0,5000.0,100],["2020-09-21",5100.0,5100.0,5100.0,5100.0,2000],["2020-09-22",4600.0,5100.0,4600.0,5100.0,3200],["2020-09-23",5100.0,5100.0,5100.0,5100.0,0],["2020-09-24",5000.0,5000.0,5000.0,5000.0,700],["2020-09-25",4600.0,4600.0,4600.0,4600.0,2000],["2020-09-28",4700.0,4700.0,4700.0,4700.0,3100],["2020-09-29",4800.0,4800.0,4300.0,4300.0,5800],["2020-09-30",4700.0,4700.0,4300.0,4600.0,3100],["2020-10-01",4700.0,4700.0,4700.0,4700.0,100],["2020-10-02",4700.0,4700.0,4700.0,4700.0,1106],["2020-10-05",4700.0,4700.0,4700.0,4700.0,1100],["2020-10-06",4300.0,4300.0,4300.0,4300.0,2000],["2020-10-07",4300.0,4300.0,4300.0,4300.0,0],["2020-10-08",4300.0,4600.0,4300.0,4600.0,1500],["2020-10-09",4700.0,4700.0,4700.0,4700.0,200],["2020-10-12",4400.0,4600.0,4300.0,4600.0,6200],["2020-10-13",4300.0,4300.0,4200.0,4200.0,4000],["2020-10-14",4300.0,4500.0,4300.0,4500.0,10100],["2020-10-15",4500.0,4500.0,4500.0,4500.0,0],["2020-10-16",4500.0,4500.0,4500.0,4500.0,0],["2020-10-19",4200.0,4500.0,4100.0,4500.0,4100],["2020-10-20",4100.0,4200.0,4100.0,4200.0,1200],["2020-10-21",4100.0,4500.0,4100.0,4500.0,600],["2020-10-22",4500.0,4500.0,4500.0,4500.0,0],["2020-10-23",4500.0,4500.0,4500.0,4500.0,500],["2020-10-26",4100.0,4100.0,4100.0,4100.0,1000],["2020-10-27",4100.0,4100.0,4100.0,4100.0,0],["2020-10-28",3900.0,3900.0,3900.0,3900.0,100],["2020-10-29",3900.0,3900.0,3900.0,3900.0,0],["2020-10-30",3900.0,3900.0,3900.0,3900.0,0],["2020-11-02",3900.0,3900.0,3900.0,3900.0,0],["2020-11-03",4100.0,4100.0,4100.0,4100.0,100],["2020-11-04",4300.0,4300.0,4300.0,4300.0,100],["2020-11-05",4300.0,4300.0,4300.0,4300.0,0],["2020-11-06",4300.0,4300.0,4300.0,4300.0,0],["2020-11-09",4500.0,4500.0,4500.0,4500.0,100],["2020-11-10",4500.0,4500.0,4500.0,4500.0,100],["2020-11-11",4500.0,4500.0,4500.0,4500.0,0],["2020-11-12",4500.0,4500.0,4500.0,4500.0,0],["2020-11-13",4500.0,4500.0,4500.0,4500.0,0],["2020-11-16",4500.0,4500.0,4500.0,4500.0,0],["2020-11-17",4500.0,4500.0,4500.0,4500.0,0],["2020-11-18",4500.0,4500.0,4500.0,4500.0,0],["2020-11-19",4500.0,4500.0,4500.0,4500.0,0],["2020-11-20",4500.0,4500.0,4500.0,4500.0,0],["2020-11-23",4500.0,4500.0,4500.0,4500.0,0],["2020-11-24",4500.0,4500.0,4500.0,4500.0,0],["2020-11-25",4500.0,4500.0,4500.0,4500.0,0],["2020-11-26",4500.0,4500.0,4500.0,4500.0,0],["2020-11-27",4500.0,4500.0,4500.0,4500.0,0],["2020-11-30",4500.0,4500.0,4500.0,4500.0,0],["2020-12-01",4500.0,4500.0,4500.0,4500.0,0],["2020-12-02",4500.0,4500.0,4500.0,4500.0,0],["2020-12-03",4500.0,4500.0,4500.0,4500.0,0],["2020-12-04",4500.0,4500.0,4500.0,4500.0,0],["2020-12-07",4500.0,4500.0,4500.0,4500.0,0],["2020-12-08",4200.0,4200.0,4100.0,4100.0,1800],["2020-12-09",4100.0,4100.0,4100.0,4100.0,0],["2020-12-10",4000.0,4000.0,3900.0,3900.0,1900],["2020-12-11",3800.0,3900.0,3700.0,3900.0,5700],["2020-12-14",3900.0,3900.0,3900.0,3900.0,2100],["2020-12-15",3700.0,3900.0,3700.0,3900.0,1100],["2020-12-16",3700.0,3700.0,3700.0,3700.0,6300],["2020-12-17",3600.0,3600.0,3600.0,3600.0,3300],["2020-12-18",3600.0,3600.0,3600.0,3600.0,100],["2020-12-21",3600.0,3600.0,3400.0,3400.0,19600],["2020-12-22",3400.0,3700.0,3200.0,3700.0,25400],["2020-12-23",3400.0,4000.0,3400.0,4000.0,15400],["2020-12-24",3600.0,4000.0,3600.0,3900.0,46100],["2020-12-25",3800.0,3800.0,3600.0,3600.0,12300],["2020-12-28",3400.0,3700.0,3400.0,3700.0,20900],["2020-12-29",3700.0,3700.0,3700.0,3700.0,9900],["2020-12-30",3700.0,3700.0,3600.0,3600.0,19800],["2020-12-31",3600.0,3700.0,3600.0,3700.0,400],["2021-01-04",3700.0,4000.0,3600.0,3700.0,51300],["2021-01-05",4000.0,4000.0,3900.0,3900.0,4700],["2021-01-06",3900.0,3900.0,3900.0,3900.0,7100],["2021-01-07",3800.0,3900.0,3800.0,3900.0,6500],["2021-01-08",3900.0,4000.0,3800.0,4000.0,9900],["2021-01-11",4000.0,4000.0,3900.0,4000.0,7600],["2021-01-12",4000.0,4100.0,3800.0,3900.0,36200],["2021-01-13",4100.0,4100.0,3900.0,4000.0,19300],["2021-01-14",4000.0,4000.0,3700.0,4000.0,35100],["2021-01-15",3900.0,3900.0,3900.0,3900.0,200],["2021-01-18",3800.0,4000.0,3800.0,3900.0,14100],["2021-01-19",3900.0,3900.0,3800.0,3800.0,2600],["2021-01-20",3700.0,3700.0,3600.0,3700.0,12900],["2021-01-21",3700.0,3800.0,3700.0,3800.0,300],["2021-01-22",3600.0,3700.0,3600.0,3700.0,29000],["2021-01-25",3700.0,4000.0,3700.0,3900.0,22000],["2021-01-26",3900.0,4200.0,3900.0,4200.0,108700],["2021-01-27",4500.0,4600.0,4500.0,4600.0,10000],["2021-01-28",5000.0,5000.0,4200.0,4900.0,92300],["2021-01-29",4500.0,4900.0,4500.0,4500.0,23200],["2021-02-01",4200.0,4200.0,4100.0,4100.0,10700],["2021-02-02",3700.0,4100.0,3700.0,4100.0,43200],["2021-02-03",3800.0,4100.0,3800.0,4100.0,1900],["2021-02-04",3800.0,4100.0,3800.0,4100.0,1000],["2021-02-05",4100.0,4100.0,3700.0,3800.0,25700],["2021-02-08",3600.0,3900.0,3600.0,3800.0,31100],["2021-02-09",3800.0,4100.0,3800.0,4100.0,11400],["2021-02-17",4000.0,4200.0,4000.0,4200.0,8300],["2021-02-18",4100.0,4200.0,3900.0,4200.0,7200],["2021-02-19",4000.0,4200.0,4000.0,4200.0,12300],["2021-02-22",4000.0,4200.0,4000.0,4200.0,1900],["2021-02-23",4200.0,4200.0,3800.0,4100.0,32700],["2021-02-24",3900.0,4100.0,3900.0,4100.0,16000],["2021-02-25",4100.0,4100.0,4100.0,4100.0,0],["2021-02-26",4100.0,4100.0,4100.0,4100.0,0],["2021-03-01",4100.0,4100.0,4100.0,4100.0,600],["2021-03-02",4000.0,4100.0,4000.0,4100.0,46500],["2021-03-03",4100.0,4100.0,4000.0,4100.0,93900],["2021-03-04",4100.0,4100.0,4000.0,4100.0,59800],["2021-03-05",4100.0,4500.0,3900.0,4500.0,85200],["2021-03-08",4500.0,4900.0,4500.0,4900.0,172400],["2021-03-09",5300.0,5300.0,4900.0,5300.0,459600],["2021-03-10",5400.0,5800.0,5300.0,5800.0,175800],["2021-03-11",6200.0,6200.0,5300.0,5700.0,113500],["2021-03-12",5400.0,5500.0,5200.0,5500.0,195900],["2021-03-15",5500.0,5500.0,5100.0,5200.0,71800],["2021-03-16",5300.0,5700.0,5300.0,5700.0,116800],["2021-03-17",5700.0,6000.0,5600.0,5600.0,75600],["2021-03-18",5600.0,5600.0,5100.0,5400.0,41900],["2021-03-19",5400.0,5600.0,5100.0,5500.0,55700],["2021-03-22",5400.0,5700.0,5200.0,5700.0,72733],["2021-03-23",5500.0,5700.0,5400.0,5600.0,15400],["2021-03-24",5600.0,5600.0,5400.0,5500.0,59000],["2021-03-25",5500.0,5600.0,5300.0,5500.0,51700],["2021-03-26",5300.0,6000.0,5300.0,5800.0,87300],["2021-03-29",5600.0,6000.0,5600.0,5900.0,30700],["2021-03-30",5900.0,5900.0,5600.0,5700.0,35900],["2021-03-31",5700.0,5900.0,5500.0,5700.0,72100],["2021-04-01",5700.0,5800.0,5500.0,5500.0,30400],["2021-04-02",5800.0,5900.0,5600.0,5800.0,57500],["2021-04-05",5800.0,6300.0,5800.0,6300.0,323000],["2021-04-06",6800.0,6900.0,6800.0,6900.0,128000],["2021-04-07",6900.0,7500.0,6500.0,7500.0,122800],["2021-04-08",7500.0,7800.0,6800.0,7200.0,223900],["2021-04-09",7000.0,7200.0,6900.0,7100.0,66300],["2021-04-12",7100.0,7800.0,7000.0,7800.0,165400],["2021-04-13",7900.0,8100.0,7500.0,7600.0,154100],["2021-04-14",7600.0,7700.0,7300.0,7600.0,58200],["2021-04-15",7600.0,7700.0,7200.0,7400.0,34100],["2021-04-16",7200.0,7300.0,6900.0,6900.0,40200],["2021-04-19",6900.0,6900.0,6400.0,6900.0,29500],["2021-04-20",6400.0,6700.0,6300.0,6700.0,38200],["2021-04-22",6700.0,6700.0,6100.0,6100.0,22700],["2021-04-23",5900.0,5900.0,5600.0,5900.0,67900],["2021-04-26",5600.0,5600.0,5400.0,5400.0,194400],["2021-04-27",5300.0,5400.0,4900.0,5400.0,13500],["2021-04-28",5400.0,5900.0,5400.0,5900.0,46100],["2021-04-29",5600.0,5800.0,5500.0,5600.0,32600],["2021-05-04",5600.0,5900.0,5200.0,5500.0,17600],["2021-05-05",5500.0,5700.0,5200.0,5600.0,10100],["2021-05-06",5600.0,5600.0,5500.0,5500.0,3000],["2021-05-07",5500.0,5500.0,5300.0,5500.0,23000],["2021-05-10",5300.0,5500.0,5300.0,5500.0,3000],["2021-05-11",5300.0,5400.0,5300.0,5400.0,1900],["2021-05-12",5400.0,5500.0,5400.0,5500.0,32700],["2021-05-13",5600.0,5600.0,5500.0,5500.0,2400],["2021-05-14",5400.0,5400.0,5300.0,5400.0,15700],["2021-05-17",5200.0,5400.0,5200.0,5400.0,500],["2021-05-18",5200.0,5200.0,5000.0,5200.0,10600],["2021-05-19",5500.0,5500.0,4700.0,5100.0,74800],["2021-05-20",4700.0,5000.0,4600.0,4600.0,29900],["2021-05-21",4600.0,4600.0,4300.0,4400.0,65200],["2021-05-24",4400.0,4700.0,4400.0,4500.0,27000],["2021-05-25",4600.0,4900.0,4500.0,4700.0,25400],["2021-05-26",4700.0,4700.0,4500.0,4700.0,22100],["2021-05-27",4600.0,4600.0,4300.0,4300.0,49800],["2021-05-28",4200.0,4500.0,4200.0,4300.0,4400],["2021-05-31",4400.0,4400.0,4200.0,4200.0,32700],["2021-06-01",4200.0,4400.0,3800.0,4300.0,49900],["2021-06-02",4300.0,4500.0,4300.0,4400.0,11000],["2021-06-03",4400.0,4700.0,4400.0,4600.0,36200],["2021-06-04",4500.0,4500.0,4400.0,4400.0,22500],["2021-06-07",4400.0,4600.0,4400.0,4500.0,22700],["2021-06-08",4500.0,4800.0,4500.0,4600.0,58700],["2021-06-09",4600.0,4800.0,4500.0,4700.0,22900],["2021-06-10",4800.0,4800.0,4700.0,4700.0,15200],["2021-06-11",4500.0,4800.0,4500.0,4700.0,34300],["2021-06-14",4700.0,4700.0,4600.0,4700.0,3000],["2021-06-15",4600.0,4700.0,4600.0,4700.0,14800],["2021-06-16",4600.0,4700.0,4600.0,4700.0,30700],["2021-06-17",4700.0,4800.0,4700.0,4800.0,20600],["2021-06-18",4700.0,4800.0,4700.0,4800.0,25200],["2021-06-21",4800.0,5200.0,4800.0,5200.0,50300],["2021-06-22",5500.0,5500.0,5300.0,5300.0,31500],["2021-06-23",5200.0,5200.0,5100.0,5100.0,8300],["2021-06-24",5100.0,5300.0,5000.0,5100.0,10700],["2021-06-25",5000.0,5000.0,4900.0,5000.0,3000],["2021-06-28",4900.0,5200.0,4900.0,5200.0,29400],["2021-06-29",5000.0,5200.0,5000.0,5200.0,5200],["2021-06-30",4900.0,5000.0,4900.0,5000.0,18400],["2021-07-01",4900.0,5000.0,4800.0,5000.0,13800],["2021-07-02",4900.0,5000.0,4900.0,5000.0,38100],["2021-07-05",5000.0,5000.0,5000.0,5000.0,2200],["2021-07-06",4900.0,4900.0,4700.0,4700.0,50400],["2021-07-07",4400.0,4700.0,4400.0,4700.0,27000],["2021-07-08",4600.0,4600.0,4500.0,4500.0,7200],["2021-07-09",4500.0,4600.0,4400.0,4400.0,38400],["2021-07-12",4400.0,4400.0,4000.0,4000.0,53200],["2021-07-13",4200.0,4200.0,4200.0,4200.0,100],["2021-07-14",4400.0,4400.0,4100.0,4100.0,2200],["2021-07-15",4300.0,4300.0,4300.0,4300.0,3200],["2021-07-16",4300.0,4300.0,4300.0,4300.0,10000],["2021-07-19",4000.0,4300.0,4000.0,4300.0,17900],["2021-07-20",4200.0,4300.0,4200.0,4300.0,5100],["2021-07-21",4300.0,4300.0,4300.0,4300.0,0],["2021-07-22",4100.0,4600.0,4100.0,4600.0,15900],["2021-07-23",4300.0,4300.0,4300.0,4300.0,100],["2021-07-26",4300.0,4300.0,4300.0,4300.0,0],["2021-07-27",4300.0,4300.0,4300.0,4300.0,200],["2021-07-28",4300.0,4300.0,4300.0,4300.0,0],["2021-07-29",4400.0,4400.0,4300.0,4300.0,24100],["2021-07-30",4300.0,4300.0,4200.0,4200.0,3100],["2021-08-02",4200.0,4200.0,4200.0,4200.0,0],["2021-08-03",4200.0,4200.0,4100.0,4100.0,21500],["2021-08-04",4100.0,4300.0,4100.0,4200.0,17900],["2021-08-05",4200.0,4300.0,4200.0,4300.0,7000],["2021-08-06",4400.0,4400.0,4300.0,4300.0,2900],["2021-08-09",4200.0,4400.0,4100.0,4300.0,4700],["2021-08-10",4300.0,4700.0,4300.0,4700.0,55500],["2021-08-11",4900.0,5000.0,4800.0,5000.0,38700],["2021-08-12",5000.0,5000.0,4600.0,4700.0,4500],["2021-08-13",4600.0,4800.0,4600.0,4600.0,22600],["2021-08-16",4600.0,4700.0,4500.0,4700.0,8900],["2021-08-17",4700.0,4700.0,4600.0,4600.0,8000],["2021-08-18",4500.0,4600.0,4500.0,4600.0,6800],["2021-08-19",4500.0,4600.0,4500.0,4500.0,2400],["2021-08-20",4600.0,4700.0,4600.0,4600.0,11500],["2021-08-23",4300.0,4400.0,4300.0,4400.0,15200],["2021-08-24",4400.0,4400.0,4300.0,4300.0,4000],["2021-08-25",4400.0,4400.0,4400.0,4400.0,1000],["2021-08-26",4400.0,4400.0,4300.0,4400.0,4700],["2021-08-27",4600.0,4600.0,4600.0,4600.0,400],["2021-08-30",4300.0,4700.0,4300.0,4400.0,6600],["2021-08-31",4400.0,4600.0,4400.0,4600.0,1700],["2021-09-01",4800.0,4800.0,4600.0,4700.0,2600],["2021-09-06",4800.0,5100.0,4800.0,5100.0,35800],["2021-09-07",5100.0,5100.0,4900.0,4900.0,23700],["2021-09-08",4700.0,5100.0,4600.0,4700.0,3200],["2021-09-09",4700.0,5100.0,4700.0,4900.0,13500],["2021-09-10",4800.0,5100.0,4800.0,4900.0,14100],["2021-09-13",5100.0,5100.0,4900.0,5100.0,26400],["2021-09-14",5300.0,5600.0,5300.0,5600.0,253900],["2021-09-15",6000.0,6000.0,5800.0,6000.0,233000],["2021-09-16",6000.0,6000.0,5800.0,5900.0,15900],["2021-09-17",5900.0,5900.0,5400.0,5500.0,100800],["2021-09-20",5500.0,5600.0,5100.0,5500.0,135500],["2021-09-21",5400.0,5500.0,5100.0,5500.0,100800],["2021-09-22",5600.0,6000.0,5500.0,6000.0,124900],["2021-09-23",6500.0,6600.0,6100.0,6100.0,206500],["2021-09-24",5900.0,6100.0,5600.0,5700.0,59700],["2021-09-27",5700.0,5700.0,5300.0,5300.0,14800],["2021-09-28",5200.0,5200.0,4900.0,5200.0,101300],["2021-09-29",5500.0,5500.0,5000.0,5200.0,51700],["2021-09-30",5300.0,5300.0,5000.0,5200.0,15200],["2021-10-01",5000.0,5300.0,5000.0,5200.0,20600],["2021-10-04",4900.0,5200.0,4900.0,5200.0,32600],["2021-10-05",5200.0,5200.0,5000.0,5000.0,27600],["2021-10-06",5000.0,5200.0,5000.0,5100.0,17500],["2021-10-07",5100.0,5300.0,5100.0,5300.0,12900],["2021-10-08",5300.0,5300.0,5100.0,5100.0,35700],["2021-10-11",5100.0,5300.0,5000.0,5000.0,36000],["2021-10-12",5000.0,5100.0,5000.0,5000.0,9700],["2021-10-13",5000.0,5300.0,5000.0,5300.0,30600],["2021-10-14",5200.0,5300.0,5200.0,5200.0,14600],["2021-10-15",5200.0,5400.0,5100.0,5200.0,14000],["2021-10-18",5200.0,5400.0,5100.0,5300.0,15400],["2021-10-19",5200.0,5600.0,5200.0,5500.0,75100],["2021-10-20",5500.0,5700.0,5500.0,5500.0,30300],["2021-10-21",5500.0,5800.0,5500.0,5800.0,62200],["2021-10-22",5700.0,6300.0,5700.0,6300.0,250000],["2021-10-25",6400.0,6900.0,6100.0,6900.0,163200],["2021-10-26",6800.0,7300.0,6600.0,7200.0,43000],["2021-10-27",6900.0,7300.0,6500.0,7100.0,155700],["2021-10-28",7000.0,7200.0,6800.0,7100.0,172000],["2021-10-29",7100.0,7100.0,6800.0,6900.0,37900],["2021-11-01",6900.0,6900.0,6500.0,6700.0,46300],["2021-11-02",6700.0,7300.0,6700.0,7300.0,201900],["2021-11-03",7300.0,7700.0,7000.0,7500.0,175200],["2021-11-04",7400.0,7500.0,7000.0,7400.0,35200],["2021-11-05",7000.0,7400.0,6900.0,7200.0,39200],["2021-11-08",7200.0,7200.0,6900.0,7100.0,92700],["2021-11-09",7100.0,7200.0,6900.0,7000.0,38500],["2021-11-10",7000.0,7100.0,7000.0,7100.0,46800],["2021-11-11",7100.0,7800.0,7100.0,7800.0,212000],["2021-11-12",8500.0,8500.0,7800.0,8500.0,104500],["2021-11-15",9000.0,9300.0,9000.0,9200.0,209100],["2021-11-16",9200.0,9200.0,8300.0,8600.0,209900],["2021-11-17",8200.0,9400.0,8100.0,9400.0,195300],["2021-11-18",9500.0,10300.0,9400.0,10300.0,233600],["2021-11-19",10300.0,11300.0,10300.0,10500.0,318600],["2021-11-22",10500.0,10600.0,9500.0,9500.0,295700],["2021-11-23",8600.0,9400.0,8600.0,8800.0,131000],["2021-11-24",9000.0,9600.0,8500.0,9400.0,86700],["2021-11-25",9500.0,10200.0,9000.0,9900.0,80000],["2021-11-26",9900.0,10000.0,9000.0,9200.0,121600],["2021-11-29",8600.0,9400.0,8600.0,9000.0,44500],["2021-11-30",8600.0,9200.0,8600.0,8800.0,101500],["2021-12-01",8600.0,8800.0,8400.0,8800.0,112900],["2021-12-02",9000.0,9300.0,8900.0,9100.0,101200],["2021-12-03",9300.0,9400.0,8600.0,9000.0,99400],["2021-12-06",8800.0,9000.0,8500.0,8500.0,47400],["2021-12-07",8500.0,8800.0,8200.0,8500.0,40800],["2021-12-08",8200.0,8500.0,8200.0,8300.0,34500],["2021-12-09",8300.0,8300.0,8000.0,8300.0,40700],["2021-12-10",8400.0,8400.0,8000.0,8100.0,15600],["2021-12-13",7900.0,8300.0,7800.0,8300.0,37900],["2021-12-14",8400.0,8400.0,8000.0,8300.0,11800],["2021-12-15",8000.0,8200.0,7900.0,8200.0,27000],["2021-12-16",8300.0,8300.0,7900.0,8100.0,15400],["2021-12-17",8100.0,8100.0,7800.0,8000.0,52600],["2021-12-20",8000.0,8000.0,7700.0,7800.0,47700],["2021-12-21",7800.0,7900.0,7600.0,7900.0,38200],["2021-12-22",7900.0,8600.0,7900.0,8600.0,102300],["2021-12-23",8600.0,9400.0,8600.0,9400.0,260700],["2021-12-24",9500.0,10000.0,9200.0,9300.0,115300],["2021-12-27",9300.0,9400.0,8500.0,8900.0,55600],["2021-12-28",8900.0,9000.0,8400.0,8900.0,74400],["2021-12-29",8700.0,8800.0,8500.0,8600.0,53700],["2021-12-30",8900.0,8900.0,8600.0,8800.0,41200],["2021-12-31",8800.0,9000.0,8500.0,8600.0,37400],["2022-01-04",8400.0,8700.0,8400.0,8600.0,15500],["2022-01-05",8500.0,8700.0,8500.0,8500.0,52000],["2022-01-06",8500.0,8800.0,8400.0,8800.0,64700],["2022-01-07",8800.0,9300.0,8800.0,9300.0,123800],["2022-01-10",9400.0,10100.0,9400.0,9900.0,229700],["2022-01-11",9800.0,10100.0,9100.0,9900.0,146900],["2022-01-12",9700.0,9700.0,9000.0,9300.0,75700],["2022-01-13",8700.0,9000.0,8400.0,9000.0,69400],["2022-01-14",8100.0,9200.0,8100.0,8800.0,23600],["2022-01-17",8800.0,8800.0,8200.0,8600.0,27700],["2022-01-18",8000.0,8000.0,7800.0,7800.0,36300],["2022-01-19",7400.0,7800.0,7300.0,7800.0,26600],["2022-01-20",7200.0,8500.0,7200.0,8500.0,15600],["2022-01-21",8500.0,8500.0,7700.0,8200.0,14900],["2022-01-24",8200.0,8200.0,7400.0,7400.0,33800],["2022-01-25",6800.0,7600.0,6800.0,7600.0,10700],["2022-01-26",7700.0,7700.0,7100.0,7600.0,14900],["2022-01-27",7100.0,7600.0,7000.0,7500.0,1500],["2022-01-28",7500.0,7900.0,7000.0,7800.0,21000],["2022-02-07",7800.0,8100.0,7800.0,8000.0,11900],["2022-02-08",8200.0,8400.0,7900.0,7900.0,11000],["2022-02-09",7900.0,7900.0,7300.0,7900.0,5400],["2022-02-10",7900.0,7900.0,7600.0,7800.0,9000],["2022-02-11",8000.0,8000.0,7700.0,7800.0,4900],["2022-02-14",8200.0,8200.0,7100.0,7900.0,20600],["2022-02-15",7500.0,7800.0,7500.0,7800.0,2200],["2022-02-16",7800.0,8000.0,7200.0,7900.0,18800],["2022-02-17",7900.0,7900.0,7800.0,7900.0,5900],["2022-02-18",7900.0,7900.0,7500.0,7800.0,2300],["2022-02-21",7600.0,7800.0,7600.0,7800.0,16400],["2022-02-22",7600.0,7800.0,7600.0,7800.0,7000],["2022-02-23",7800.0,7900.0,7700.0,7700.0,15300],["2022-02-24",7600.0,7800.0,7400.0,7400.0,52500],["2022-02-25",8000.0,8000.0,7400.0,7700.0,5200],["2022-02-28",7700.0,7800.0,7600.0,7800.0,15700],["2022-03-01",7800.0,7800.0,7500.0,7800.0,64800],["2022-03-02",7800.0,7800.0,7500.0,7600.0,7300],["2022-03-03",7800.0,7900.0,7400.0,7900.0,30700],["2022-03-04",7900.0,8600.0,7900.0,8600.0,122200],["2022-03-07",8700.0,9100.0,8500.0,8700.0,28500],["2022-03-08",8900.0,8900.0,8000.0,8400.0,13400],["2022-03-09",8000.0,8400.0,7800.0,8300.0,45900],["2022-03-10",8100.0,9100.0,8100.0,9100.0,159400],["2022-03-11",9400.0,9600.0,8900.0,8900.0,153800],["2022-03-14",8900.0,9000.0,8700.0,8900.0,57900],["2022-03-15",8500.0,9200.0,8500.0,9200.0,56100],["2022-03-16",9100.0,9300.0,9000.0,9100.0,53400],["2022-03-17",9200.0,9200.0,9100.0,9200.0,71400],["2022-03-18",9200.0,10100.0,9100.0,9900.0,390300],["2022-03-21",9900.0,10500.0,9800.0,10000.0,161200],["2022-03-22",10000.0,10000.0,9500.0,9600.0,174700],["2022-03-23",9600.0,9600.0,9300.0,9300.0,138200],["2022-03-24",9300.0,9500.0,9200.0,9500.0,163300],["2022-03-25",9500.0,9700.0,9300.0,9600.0,83600],["2022-03-28",9600.0,9600.0,9200.0,9200.0,42000],["2022-03-29",9100.0,9300.0,9100.0,9300.0,64000],["2022-03-30",9200.0,9700.0,9200.0,9500.0,133400],["2022-03-31",9500.0,9800.0,9400.0,9500.0,54600],["2022-04-01",9400.0,9500.0,9400.0,9400.0,39100],["2022-04-04",9400.0,9400.0,9200.0,9300.0,29900],["2022-04-05",9200.0,9300.0,9200.0,9200.0,39800],["2022-04-06",9200.0,9300.0,9100.0,9100.0,38800],["2022-04-07",9100.0,9100.0,8900.0,9100.0,30400],["2022-04-08",9100.0,9100.0,8300.0,9000.0,37000],["2022-04-12",9000.0,9000.0,8300.0,8800.0,6600],["2022-04-13",8600.0,8600.0,8300.0,8500.0,14600],["2022-04-14",8600.0,8600.0,8300.0,8300.0,5100],["2022-04-15",8200.0,8300.0,8200.0,8200.0,31800],["2022-04-18",8100.0,8200.0,7800.0,7800.0,33600],["2022-04-19",7800.0,8000.0,7100.0,7500.0,12200],["2022-04-20",6900.0,7500.0,6800.0,6900.0,13400],["2022-04-21",6800.0,6800.0,6300.0,6500.0,45600],["2022-04-22",6800.0,7100.0,6800.0,7000.0,12700],["2022-04-25",6900.0,7000.0,6400.0,6400.0,14000],["2022-04-26",6400.0,6500.0,6200.0,6300.0,22500],["2022-04-27",6700.0,6900.0,6400.0,6700.0,6500],["2022-04-28",6500.0,7000.0,6500.0,7000.0,16400],["2022-04-29",7200.0,7200.0,7100.0,7200.0,8800],["2022-05-04",6700.0,7700.0,6700.0,6800.0,1800],["2022-05-05",6800.0,6800.0,6600.0,6800.0,2500],["2022-05-06",6700.0,6700.0,6500.0,6600.0,4300],["2022-05-09",6700.0,6700.0,6000.0,6000.0,20500],["2022-05-10",5900.0,6100.0,5900.0,6000.0,2200],["2022-05-11",6000.0,6300.0,6000.0,6000.0,1900],["2022-05-12",5800.0,5900.0,5700.0,5700.0,4800],["2022-05-13",5700.0,5700.0,5400.0,5400.0,1200],["2022-05-16",5400.0,5700.0,5400.0,5400.0,5700],["2022-05-17",5400.0,5700.0,5400.0,5600.0,6500],["2022-05-18",5700.0,5700.0,5700.0,5700.0,4100],["2022-05-19",5800.0,6000.0,5200.0,5600.0,4400],["2022-05-20",5600.0,5600.0,5600.0,5600.0,0],["2022-05-23",5200.0,5600.0,5200.0,5200.0,11900],["2022-05-24",5200.0,5500.0,4800.0,5400.0,8000],["2022-05-25",5300.0,5400.0,5100.0,5400.0,5600],["2022-05-26",5400.0,5400.0,5000.0,5100.0,8000],["2022-05-27",5100.0,5600.0,5100.0,5600.0,54000],["2022-05-30",5700.0,6000.0,5700.0,5800.0,3800],["2022-05-31",5800.0,5800.0,5800.0,5800.0,300],["2022-06-01",5700.0,5700.0,5600.0,5600.0,500],["2022-06-02",5600.0,5600.0,5100.0,5600.0,3300],["2022-06-03",5500.0,5500.0,5100.0,5100.0,4200],["2022-06-06",5100.0,5300.0,5100.0,5100.0,7800],["2022-06-07",5100.0,5100.0,5000.0,5000.0,12200],["2022-06-08",4800.0,5100.0,4700.0,5000.0,5300],["2022-06-09",4800.0,5000.0,4800.0,5000.0,3200],["2022-06-10",4800.0,4900.0,4800.0,4900.0,9200],["2022-06-13",4800.0,4900.0,4600.0,4600.0,11500],["2022-06-14",4700.0,4800.0,4500.0,4500.0,16100],["2022-06-15",4600.0,4700.0,4500.0,4500.0,6400],["2022-06-16",4600.0,4700.0,4200.0,4200.0,9700],["2022-06-17",4000.0,4100.0,4000.0,4000.0,41000],["2022-06-20",4200.0,4200.0,3700.0,3800.0,4400],["2022-06-21",3900.0,3900.0,3600.0,3700.0,5700],["2022-06-22",3800.0,3900.0,3700.0,3900.0,4600],["2022-06-23",3900.0,3900.0,3900.0,3900.0,0],["2022-06-24",3900.0,4000.0,3900.0,4000.0,6900],["2022-06-27",4100.0,4100.0,4000.0,4000.0,3100],["2022-06-28",4000.0,4300.0,4000.0,4300.0,17700],["2022-06-29",4600.0,4600.0,4600.0,4600.0,100],["2022-06-30",4500.0,4500.0,4200.0,4300.0,1400],["2022-07-01",4300.0,4300.0,4000.0,4300.0,5800],["2022-07-04",4400.0,4400.0,4100.0,4200.0,1900],["2022-07-05",4100.0,4400.0,4100.0,4400.0,2300],["2022-07-06",4500.0,4500.0,4400.0,4400.0,300],["2022-07-07",4000.0,4500.0,4000.0,4500.0,1100],["2022-07-08",4500.0,4600.0,4500.0,4500.0,700],["2022-07-11",4500.0,4600.0,4300.0,4300.0,1100],["2022-07-12",4500.0,4600.0,4500.0,4600.0,2300],["2022-07-13",4800.0,4800.0,4800.0,4800.0,100],["2022-07-14",4600.0,4600.0,4600.0,4600.0,5100],["2022-07-15",4500.0,4600.0,4400.0,4600.0,6000],["2022-07-18",4600.0,4700.0,4500.0,4600.0,2100],["2022-07-19",4500.0,4700.0,4500.0,4700.0,10200],["2022-07-20",4800.0,4800.0,4500.0,4700.0,76600],["2022-07-21",4700.0,4800.0,4700.0,4800.0,600],["2022-07-22",4800.0,4800.0,4800.0,4800.0,0],["2022-07-25",4800.0,4800.0,4800.0,4800.0,0],["2022-07-26",4800.0,4800.0,4800.0,4800.0,0],["2022-07-27",4800.0,4800.0,4800.0,4800.0,0],["2022-07-28",4400.0,4700.0,4400.0,4700.0,1000],["2022-07-29",4800.0,4800.0,4800.0,4800.0,100],["2022-08-01",4900.0,5000.0,4500.0,4600.0,6500],["2022-08-02",4500.0,4500.0,4200.0,4500.0,11400],["2022-08-03",4500.0,4700.0,4200.0,4600.0,5400],["2022-08-04",4300.0,4700.0,4200.0,4600.0,13300],["2022-08-05",4500.0,4600.0,4500.0,4600.0,600],["2022-08-08",4500.0,4600.0,4300.0,4600.0,2000],["2022-08-09",4400.0,4600.0,4300.0,4400.0,12600],["2022-08-10",4400.0,4600.0,4300.0,4600.0,9600],["2022-08-11",4600.0,4600.0,4400.0,4400.0,9900],["2022-08-12",4400.0,4800.0,4100.0,4600.0,14300],["2022-08-15",4600.0,4800.0,4400.0,4600.0,3400],["2022-08-16",4800.0,4800.0,4400.0,4700.0,5800],["2022-08-17",4500.0,4600.0,4500.0,4500.0,7100],["2022-08-18",4500.0,4500.0,4500.0,4500.0,0],["2022-08-19",4400.0,4400.0,4400.0,4400.0,6500],["2022-08-22",4400.0,4400.0,4400.0,4400.0,6400],["2022-08-23",4400.0,4400.0,4400.0,4400.0,2000],["2022-08-24",4500.0,4500.0,4400.0,4500.0,1400],["2022-08-25",4600.0,4600.0,4500.0,4500.0,1100],["2022-08-26",4800.0,4800.0,4100.0,4400.0,13200],["2022-08-29",4400.0,4400.0,4200.0,4300.0,3700],["2022-08-30",4400.0,4700.0,4300.0,4500.0,10400],["2022-08-31",4500.0,4700.0,4500.0,4600.0,2700],["2022-09-05",4700.0,4700.0,4600.0,4600.0,11900],["2022-09-06",4600.0,4700.0,4600.0,4600.0,10800],["2022-09-07",4500.0,4500.0,4400.0,4400.0,2100],["2022-09-08",4500.0,4600.0,4400.0,4500.0,7500],["2022-09-09",4600.0,4700.0,4600.0,4700.0,400],["2022-09-12",4500.0,4800.0,4500.0,4800.0,6900],["2022-09-13",4800.0,4800.0,4600.0,4600.0,900],["2022-09-14",4600.0,4600.0,4600.0,4600.0,0],["2022-09-15",4600.0,4600.0,4600.0,4600.0,1600],["2022-09-16",4300.0,4300.0,4300.0,4300.0,300],["2022-09-19",4400.0,4600.0,4400.0,4500.0,4600],["2022-09-20",4400.0,4500.0,4400.0,4500.0,30300],["2022-09-21",4600.0,4600.0,4400.0,4500.0,300],["2022-09-22",4700.0,4700.0,4700.0,4700.0,100],["2022-09-23",4500.0,4700.0,4400.0,4700.0,12700],["2022-09-26",4700.0,4700.0,4700.0,4700.0,0],["2022-09-27",4300.0,4600.0,4300.0,4600.0,1500],["2022-09-28",4600.0,4600.0,4600.0,4600.0,0],["2022-09-29",4200.0,4600.0,4200.0,4600.0,1800],["2022-09-30",4600.0,4600.0,4600.0,4600.0,0],["2022-10-03",4600.0,4600.0,4600.0,4600.0,0],["2022-10-04",4800.0,4800.0,4800.0,4800.0,100],["2022-10-05",4700.0,4800.0,4700.0,4800.0,7300],["2022-10-06",4800.0,4800.0,4800.0,4800.0,0],["2022-10-07",4500.0,4500.0,4500.0,4500.0,2600],["2022-10-10",4500.0,4500.0,4100.0,4500.0,6200],["2022-10-11",4100.0,4600.0,4100.0,4600.0,50100],["2022-10-12",4400.0,4400.0,4300.0,4300.0,1100],["2022-10-13",4300.0,4500.0,4300.0,4500.0,2900],["2022-10-14",4600.0,4600.0,4500.0,4600.0,1100],["2022-10-17",4200.0,4500.0,4200.0,4500.0,400],["2022-10-18",4500.0,4500.0,4500.0,4500.0,100],["2022-10-19",4200.0,4500.0,4200.0,4500.0,2100],["2022-10-20",4600.0,4600.0,4100.0,4500.0,21200],["2022-10-21",4500.0,4500.0,4500.0,4500.0,0],["2022-10-24",4100.0,4100.0,4100.0,4100.0,6600],["2022-10-25",4000.0,4000.0,3700.0,3900.0,5000],["2022-10-26",3900.0,3900.0,3900.0,3900.0,0],["2022-10-27",3900.0,4000.0,3600.0,4000.0,5600],["2022-10-28",4300.0,4400.0,4300.0,4400.0,200],["2022-10-31",4400.0,4400.0,4400.0,4400.0,0],["2022-11-01",4000.0,4300.0,4000.0,4300.0,600],["2022-11-02",3900.0,4200.0,3900.0,4200.0,8100],["2022-11-03",3800.0,4100.0,3800.0,4100.0,3500],["2022-11-04",3700.0,4000.0,3700.0,4000.0,2100],["2022-11-07",3600.0,4000.0,3600.0,4000.0,4100],["2022-11-08",3600.0,3800.0,3600.0,3800.0,400],["2022-11-09",3800.0,4000.0,3800.0,3900.0,10500],["2022-11-10",3900.0,3900.0,3900.0,3900.0,0],["2022-11-11",3900.0,3900.0,3900.0,3900.0,0],["2022-11-14",3600.0,3600.0,3600.0,3600.0,100],["2022-11-15",3300.0,3600.0,3300.0,3400.0,11100],["2022-11-16",3100.0,3300.0,3100.0,3300.0,5500],["2022-11-17",3000.0,3600.0,3000.0,3500.0,6700],["2022-11-18",3400.0,3400.0,3200.0,3400.0,7100],["2022-11-21",3500.0,3500.0,3500.0,3500.0,100],["2022-11-22",3600.0,3700.0,3600.0,3700.0,1600],["2022-11-23",3800.0,3800.0,3400.0,3400.0,6800],["2022-11-24",3400.0,3400.0,3400.0,3400.0,400],["2022-11-25",3600.0,3600.0,3500.0,3500.0,200],["2022-11-28",3500.0,3600.0,3500.0,3600.0,2900],["2022-11-29",3700.0,3700.0,3600.0,3700.0,6900],["2022-11-30",3800.0,3800.0,3500.0,3700.0,2400],["2022-12-01",3800.0,3800.0,3500.0,3600.0,12800],["2022-12-02",3300.0,3500.0,3300.0,3300.0,54700],["2022-12-05",3300.0,3300.0,3300.0,3300.0,0],["2022-12-06",3300.0,3300.0,3300.0,3300.0,0],["2022-12-07",3300.0,3300.0,3300.0,3300.0,0],["2022-12-08",3300.0,3300.0,3300.0,3300.0,0],["2022-12-09",3000.0,3100.0,3000.0,3000.0,137200],["2022-12-12",3000.0,3000.0,3000.0,3000.0,0],["2022-12-13",3000.0,3000.0,3000.0,3000.0,0],["2022-12-14",3000.0,3000.0,3000.0,3000.0,0],["2022-12-15",3000.0,3000.0,3000.0,3000.0,0],["2022-12-16",2900.0,3000.0,2700.0,2700.0,50200],["2022-12-19",2700.0,2700.0,2700.0,2700.0,0],["2022-12-20",2700.0,2700.0,2700.0,2700.0,0],["2022-12-21",2700.0,2700.0,2700.0,2700.0,0],["2022-12-22",2700.0,2700.0,2700.0,2700.0,0],["2022-12-23",2500.0,2900.0,2500.0,2900.0,9900],["2022-12-26",2900.0,2900.0,2900.0,2900.0,0],["2022-12-27",2900.0,2900.0,2900.0,2900.0,0],["2022-12-28",2900.0,2900.0,2900.0,2900.0,0],["2022-12-29",2900.0,2900.0,2900.0,2900.0,0],["2022-12-30",2800.0,2800.0,2700.0,2800.0,800],["2023-01-03",2800.0,2800.0,2800.0,2800.0,0],["2023-01-04",2800.0,2800.0,2800.0,2800.0,0],["2023-01-05",2800.0,2800.0,2800.0,2800.0,0],["2023-01-06",2600.0,2800.0,2600.0,2800.0,2800],["2023-01-09",2800.0,2800.0,2800.0,2800.0,0],["2023-01-10",2800.0,2800.0,2800.0,2800.0,0],["2023-01-11",2800.0,2800.0,2800.0,2800.0,0],["2023-01-12",2800.0,2800.0,2800.0,2800.0,0],["2023-01-13",2700.0,3000.0,2700.0,2800.0,16800],["2023-01-16",2800.0,2800.0,2800.0,2800.0,0],["2023-01-17",2800.0,2800.0,2800.0,2800.0,0],["2023-01-18",2800.0,2800.0,2800.0,2800.0,0],["2023-01-19",2800.0,2800.0,2800.0,2800.0,0],["2023-01-27",2600.0,2800.0,2600.0,2800.0,2100],["2023-01-30",2800.0,2800.0,2800.0,2800.0,0],["2023-01-31",2800.0,2800.0,2800.0,2800.0,0],["2023-02-01",2800.0,2800.0,2800.0,2800.0,0],["2023-02-02",2800.0,2800.0,2800.0,2800.0,0],["2023-02-03",2700.0,2700.0,2600.0,2600.0,2400],["2023-02-06",2600.0,2600.0,2600.0,2600.0,0],["2023-02-07",2600.0,2600.0,2600.0,2600.0,0],["2023-02-08",2600.0,2600.0,2600.0,2600.0,0],["2023-02-09",2600.0,2600.0,2600.0,2600.0,0],["2023-02-10",2600.0,2600.0,2600.0,2600.0,9600],["2023-02-13",2600.0,2600.0,2600.0,2600.0,0],["2023-02-14",2600.0,2600.0,2600.0,2600.0,0],["2023-02-15",2600.0,2600.0,2600.0,2600.0,0],["2023-02-16",2600.0,2600.0,2600.0,2600.0,0],["2023-02-17",2600.0,2700.0,2500.0,2700.0,16000],["2023-02-20",2700.0,2700.0,2700.0,2700.0,0],["2023-02-21",2700.0,2700.0,2700.0,2700.0,0],["2023-02-22",2700.0,2700.0,2700.0,2700.0,0],["2023-02-23",2700.0,2700.0,2700.0,2700.0,0],["2023-02-24",2600.0,2600.0,2600.0,2600.0,300],["2023-02-27",2600.0,2600.0,2600.0,2600.0,0],["2023-02-28",2600.0,2600.0,2600.0,2600.0,0],["2023-03-01",2600.0,2600.0,2600.0,2600.0,0],["2023-03-02",2600.0,2600.0,2600.0,2600.0,0],["2023-03-03",2700.0,2800.0,2700.0,2800.0,5900],["2023-03-06",2800.0,2800.0,2800.0,2800.0,0],["2023-03-07",2800.0,2800.0,2800.0,2800.0,0],["2023-03-08",2800.0,2800.0,2800.0,2800.0,0],["2023-03-09",2800.0,2800.0,2800.0,2800.0,0],["2023-03-10",2800.0,3000.0,2700.0,2700.0,12100],["2023-03-13",2700.0,2700.0,2700.0,2700.0,0],["2023-03-14",2700.0,2700.0,2700.0,2700.0,0],["2023-03-15",2700.0,2700.0,2700.0,2700.0,0],["2023-03-16",2700.0,2700.0,2700.0,2700.0,0],["2023-03-17",2700.0,2700.0,2700.0,2700.0,0],["2023-03-20",2700.0,2700.0,2700.0,2700.0,0],["2023-03-21",2700.0,2700.0,2700.0,2700.0,0],["2023-03-22",2700.0,2700.0,2700.0,2700.0,0],["2023-03-23",2700.0,2700.0,2700.0,2700.0,0],["2023-03-24",2700.0,2700.0,2700.0,2700.0,0],["2023-03-27",2700.0,2700.0,2700.0,2700.0,0],["2023-03-28",2700.0,2700.0,2700.0,2700.0,0],["2023-03-29",2700.0,2700.0,2700.0,2700.0,0],["2023-03-30",2700.0,2700.0,2700.0,2700.0,0],["2023-03-31",2700.0,2700.0,2700.0,2700.0,0],["2023-04-03",2700.0,2700.0,2700.0,2700.0,0],["2023-04-04",2700.0,2700.0,2700.0,2700.0,0],["2023-04-05",2700.0,2700.0,2700.0,2700.0,0],["2023-04-06",2700.0,2700.0,2700.0,2700.0,0],["2023-04-07",2700.0,2700.0,2700.0,2700.0,0],["2023-04-10",2700.0,2700.0,2700.0,2700.0,0],["2023-04-11",2700.0,2700.0,2700.0,2700.0,0],["2023-04-12",2700.0,2700.0,2700.0,2700.0,0],["2023-04-13",2700.0,2700.0,2700.0,2700.0,0],["2023-04-14",2700.0,2700.0,2700.0,2700.0,0],["2023-04-17",2700.0,2700.0,2700.0,2700.0,0],["2023-04-18",2700.0,2700.0,2700.0,2700.0,0],["2023-04-19",2700.0,2700.0,2700.0,2700.0,0],["2023-04-20",2700.0,2700.0,2700.0,2700.0,0],["2023-04-21",2700.0,2700.0,2700.0,2700.0,0],["2023-04-24",2700.0,2700.0,2700.0,2700.0,0],["2023-04-25",2700.0,2700.0,2700.0,2700.0,0],["2023-04-26",2700.0,2700.0,2700.0,2700.0,0],["2023-04-27",2700.0,2700.0,2700.0,2700.0,0],["2023-04-28",2700.0,2700.0,2700.0,2700.0,0],["2023-05-04",2700.0,2700.0,2700.0,2700.0,0],["2023-05-05",2700.0,2700.0,2700.0,2700.0,0],["2023-05-08",2700.0,2700.0,2700.0,2700.0,0],["2023-05-09",2700.0,2700.0,2700.0,2700.0,0],["2023-05-10",2700.0,2700.0,2700.0,2700.0,0],["2023-05-11",2700.0,2700.0,2700.0,2700.0,0],["2023-05-12",2700.0,2700.0,2700.0,2700.0,0],["2023-05-15",2700.0,2700.0,2700.0,2700.0,0],["2023-05-16",2700.0,2700.0,2700.0,2700.0,0],["2023-05-17",2700.0,2700.0,2700.0,2700.0,0],["2023-05-18",2700.0,2700.0,2700.0,2700.0,0],["2023-05-19",2700.0,2700.0,2700.0,2700.0,0],["2023-05-22",2700.0,2700.0,2700.0,2700.0,0],["2023-05-23",2700.0,2700.0,2700.0,2700.0,0],["2023-05-24",2700.0,2700.0,2700.0,2700.0,0],["2023-05-25",2700.0,2700.0,2700.0,2700.0,0],["2023-05-26",2700.0,2700.0,2700.0,2700.0,0],["2023-05-29",2700.0,2700.0,2700.0,2700.0,0],["2023-05-30",2700.0,2700.0,2700.0,2700.0,0],["2023-05-31",2700.0,2700.0,2700.0,2700.0,0],["2023-06-01",2700.0,2700.0,2700.0,2700.0,0],["2023-06-02",2700.0,2700.0,2700.0,2700.0,0],["2023-06-05",2700.0,2700.0,2700.0,2700.0,0],["2023-06-06",2700.0,2700.0,2700.0,2700.0,0],["2023-06-07",2700.0,2700.0,2700.0,2700.0,0],["2023-06-08",2700.0,2700.0,2700.0,2700.0,0],["2023-06-09",2700.0,2700.0,2700.0,2700.0,0],["2023-06-12",2700.0,2700.0,2700.0,2700.0,0],["2023-06-13",2700.0,2700.0,2700.0,2700.0,0],["2023-06-28",3100.0,3700.0,3100.0,3700.0,54000],["2023-06-29",3800.0,4000.0,3800.0,4000.0,5500],["2023-06-30",4600.0,4600.0,3500.0,4000.0,130400],["2023-07-03",4600.0,4600.0,4000.0,4000.0,21300],["2023-07-04",4000.0,4000.0,3400.0,3400.0,57100],["2023-07-05",3400.0,3600.0,3200.0,3400.0,17500],["2023-07-06",3300.0,3500.0,3300.0,3500.0,11300],["2023-07-07",3200.0,3400.0,3100.0,3400.0,3600],["2023-07-10",3400.0,3400.0,3200.0,3300.0,7200],["2023-07-11",3300.0,3400.0,3300.0,3400.0,3200],["2023-07-12",3200.0,3500.0,3200.0,3500.0,3000],["2023-07-13",3500.0,3700.0,3400.0,3400.0,9200],["2023-07-14",3700.0,3700.0,3700.0,3700.0,100],["2023-07-17",3400.0,3400.0,3300.0,3400.0,5400],["2023-07-18",3700.0,3700.0,3400.0,3500.0,7200],["2023-07-19",3500.0,3500.0,3400.0,3400.0,5800],["2023-07-20",3400.0,3400.0,3200.0,3200.0,3000],["2023-07-21",3500.0,3700.0,3100.0,3600.0,4900],["2023-07-24",3300.0,3300.0,3300.0,3300.0,2000],["2023-07-25",3200.0,3300.0,3100.0,3200.0,19100],["2023-07-26",3200.0,3300.0,3200.0,3300.0,11100],["2023-07-27",3300.0,3300.0,3200.0,3300.0,18300],["2023-07-28",3200.0,3200.0,3100.0,3100.0,5300],["2023-07-31",3500.0,3500.0,3200.0,3400.0,37200],["2023-08-01",3500.0,3800.0,3500.0,3600.0,12000],["2023-08-02",4100.0,4100.0,3400.0,3400.0,5700],["2023-08-03",3500.0,3500.0,3300.0,3300.0,5900],["2023-08-04",3200.0,3400.0,3000.0,3400.0,28500],["2023-08-07",3200.0,3200.0,3200.0,3200.0,400],["2023-08-08",3200.0,3600.0,3200.0,3600.0,18500],["2023-08-09",3600.0,3600.0,3500.0,3600.0,2100],["2023-08-10",3700.0,3700.0,3500.0,3600.0,600],["2023-08-11",3800.0,3800.0,3200.0,3200.0,23600],["2023-08-14",3300.0,3500.0,3300.0,3400.0,2600],["2023-08-15",3300.0,3300.0,3200.0,3300.0,3700],["2023-08-16",3500.0,3500.0,3500.0,3500.0,100],["2023-08-17",3400.0,3500.0,3400.0,3400.0,12200],["2023-08-18",3400.0,3400.0,3200.0,3200.0,11300],["2023-08-21",3200.0,3200.0,3200.0,3200.0,0],["2023-08-22",3300.0,3300.0,3300.0,3300.0,100],["2023-08-23",3400.0,3400.0,3300.0,3300.0,500],["2023-08-24",3300.0,3300.0,3300.0,3300.0,100],["2023-08-25",3200.0,3400.0,3000.0,3200.0,8900],["2023-08-28",3400.0,3400.0,3000.0,3000.0,4200],["2023-08-29",3300.0,3300.0,3000.0,3100.0,8800],["2023-08-30",3300.0,3400.0,3200.0,3200.0,19900],["2023-08-31",3200.0,3200.0,3200.0,3200.0,800],["2023-09-05",3200.0,3300.0,3200.0,3300.0,12800],["2023-09-06",3300.0,3400.0,3300.0,3400.0,9900],["2023-09-07",3400.0,3400.0,3300.0,3400.0,5100],["2023-09-08",3500.0,3500.0,3300.0,3300.0,8500],["2023-09-11",3300.0,3300.0,3200.0,3200.0,15700],["2023-09-12",3200.0,3200.0,3200.0,3200.0,300],["2023-09-13",3200.0,3200.0,3200.0,3200.0,2100],["2023-09-14",3200.0,3200.0,3200.0,3200.0,300],["2023-09-15",3200.0,3200.0,3100.0,3100.0,500],["2023-09-18",3400.0,3400.0,3400.0,3400.0,100],["2023-09-19",3400.0,3400.0,3400.0,3400.0,0],["2023-09-20",3300.0,3300.0,3300.0,3300.0,200],["2023-09-21",3300.0,3300.0,3300.0,3300.0,0],["2023-09-22",3200.0,3200.0,3100.0,3200.0,8200],["2023-09-25",3100.0,3100.0,3100.0,3100.0,100],["2023-09-26",3100.0,3100.0,3000.0,3000.0,1000],["2023-09-27",3000.0,3100.0,3000.0,3100.0,5600],["2023-09-28",3100.0,3100.0,3000.0,3100.0,5000],["2023-09-29",3200.0,3200.0,3200.0,3200.0,100],["2023-10-02",3300.0,3300.0,3300.0,3300.0,100],["2023-10-03",3300.0,3300.0,3300.0,3300.0,0],["2023-10-04",3300.0,3300.0,3300.0,3300.0,0],["2023-10-05",3300.0,3300.0,3100.0,3100.0,300],["2023-10-06",3200.0,3200.0,3200.0,3200.0,0],["2023-10-09",3200.0,3200.0,3200.0,3200.0,500],["2023-10-10",3200.0,3400.0,3100.0,3400.0,1900],["2023-10-11",3400.0,3400.0,3400.0,3400.0,0],["2023-10-12",3400.0,3400.0,3400.0,3400.0,100],["2023-10-13",3200.0,3300.0,3100.0,3100.0,600],["2023-10-16",3200.0,3200.0,3200.0,3200.0,500],["2023-10-17",3200.0,3200.0,3200.0,3200.0,0],["2023-10-18",3200.0,3200.0,3000.0,3000.0,1300],["2023-10-19",3200.0,3200.0,3200.0,3200.0,100],["2023-10-20",3300.0,3300.0,3200.0,3200.0,300],["2023-10-23",3200.0,3200.0,3200.0,3200.0,0],["2023-10-24",3200.0,3200.0,3200.0,3200.0,0],["2023-10-25",3300.0,3300.0,3300.0,3300.0,100],["2023-10-26",2900.0,3300.0,2900.0,3300.0,1200],["2023-10-27",3000.0,3000.0,2600.0,3000.0,3800],["2023-10-30",2800.0,3200.0,2700.0,3200.0,700],["2023-10-31",3300.0,3300.0,3100.0,3100.0,200],["2023-11-01",2900.0,3100.0,2900.0,3100.0,1600],["2023-11-02",3100.0,3100.0,3100.0,3100.0,300],["2023-11-03",3100.0,3100.0,3000.0,3100.0,600],["2023-11-06",3100.0,3100.0,3100.0,3100.0,100],["2023-11-07",3100.0,3200.0,2700.0,3000.0,14000],["2023-11-08",2900.0,3200.0,2400.0,2400.0,4100],["2023-11-09",3000.0,3000.0,3000.0,3000.0,200],["2023-11-10",2700.0,2800.0,2700.0,2700.0,1400],["2023-11-13",2900.0,2900.0,2800.0,2800.0,200],["2023-11-14",2800.0,2800.0,2800.0,2800.0,500],["2023-11-15",2800.0,2800.0,2800.0,2800.0,1900],["2023-11-16",2800.0,2800.0,2600.0,2600.0,1300],["2023-11-17",2900.0,2900.0,2800.0,2800.0,1500],["2023-11-20",2800.0,2900.0,2800.0,2900.0,4300],["2023-11-21",2900.0,2900.0,2900.0,2900.0,100],["2023-11-22",2800.0,2800.0,2800.0,2800.0,1000],["2023-11-23",2700.0,2700.0,2700.0,2700.0,1700],["2023-11-24",2700.0,2700.0,2600.0,2600.0,4800],["2023-11-27",2800.0,2800.0,2600.0,2600.0,2700],["2023-11-28",2600.0,2800.0,2600.0,2700.0,1600],["2023-11-29",2700.0,2800.0,2700.0,2800.0,3500],["2023-11-30",2700.0,2700.0,2700.0,2700.0,5200],["2023-12-01",2600.0,2700.0,2600.0,2700.0,1400],["2023-12-04",2600.0,2700.0,2600.0,2700.0,1500],["2023-12-05",2700.0,2700.0,2700.0,2700.0,700],["2023-12-06",2700.0,2700.0,2700.0,2700.0,700],["2023-12-07",2700.0,2700.0,2600.0,2600.0,7500],["2023-12-08",2700.0,2900.0,2600.0,2900.0,7400],["2023-12-11",3100.0,3100.0,2600.0,2600.0,11600],["2023-12-12",3100.0,3100.0,2700.0,2700.0,4700],["2023-12-13",3200.0,3200.0,2700.0,2700.0,163100],["2023-12-14",2700.0,3100.0,2600.0,3100.0,15500],["2023-12-15",3100.0,3100.0,3000.0,3000.0,1500],["2023-12-18",3000.0,3000.0,3000.0,3000.0,0],["2023-12-19",2700.0,2700.0,2700.0,2700.0,8200],["2023-12-20",2700.0,2800.0,2700.0,2800.0,5200],["2023-12-21",2700.0,2700.0,2700.0,2700.0,0],["2023-12-22",2800.0,2800.0,2800.0,2800.0,100],["2023-12-25",2600.0,2800.0,2600.0,2700.0,2100],["2023-12-26",2700.0,2700.0,2700.0,2700.0,1800],["2023-12-27",2700.0,2700.0,2700.0,2700.0,8200],["2023-12-28",2700.0,2700.0,2700.0,2700.0,0],["2023-12-29",2700.0,2700.0,2600.0,2600.0,2100],["2024-01-02",2700.0,2700.0,2700.0,2700.0,100],["2024-01-03",2800.0,2800.0,2700.0,2700.0,600],["2024-01-04",2700.0,2700.0,2700.0,2700.0,0],["2024-01-05",2700.0,2700.0,2700.0,2700.0,500],["2024-01-08",2700.0,2700.0,2700.0,2700.0,0],["2024-01-09",2700.0,2700.0,2700.0,2700.0,200],["2024-01-10",2600.0,2600.0,2600.0,2600.0,1000],["2024-01-11",2700.0,2900.0,2700.0,2900.0,4900],["2024-01-12",2800.0,2900.0,2600.0,2900.0,13800],["2024-01-15",2900.0,2900.0,2600.0,2600.0,4200],["2024-01-16",2600.0,2600.0,2600.0,2600.0,7100],["2024-01-17",2700.0,2700.0,2700.0,2700.0,100],["2024-01-18",2600.0,2600.0,2600.0,2600.0,9100],["2024-01-19",2600.0,2600.0,2600.0,2600.0,13700],["2024-01-22",2600.0,2600.0,2600.0,2600.0,1300],["2024-01-23",2600.0,2600.0,2600.0,2600.0,400],["2024-01-24",2700.0,2700.0,2700.0,2700.0,100],["2024-01-25",2600.0,2600.0,2600.0,2600.0,1500],["2024-01-26",2700.0,2700.0,2700.0,2700.0,800],["2024-01-29",2900.0,2900.0,2900.0,2900.0,100],["2024-01-30",2900.0,2900.0,2900.0,2900.0,0],["2024-01-31",2900.0,2900.0,2900.0,2900.0,0],["2024-02-01",2600.0,2600.0,2600.0,2600.0,1900],["2024-02-02",2600.0,2600.0,2500.0,2500.0,5700],["2024-02-05",2500.0,2600.0,2500.0,2500.0,133900],["2024-02-06",2500.0,2700.0,2500.0,2700.0,10100],["2024-02-07",2500.0,2500.0,2500.0,2500.0,0],["2024-02-15",2700.0,2700.0,2700.0,2700.0,100],["2024-02-16",2700.0,2700.0,2600.0,2600.0,1100],["2024-02-19",2700.0,2700.0,2700.0,2700.0,100],["2024-02-20",2600.0,2600.0,2300.0,2600.0,33800],["2024-02-21",2600.0,2600.0,2600.0,2600.0,100],["2024-02-22",2600.0,2700.0,2600.0,2700.0,24400],["2024-02-23",2700.0,2700.0,2600.0,2600.0,23300],["2024-02-26",2600.0,2700.0,2600.0,2700.0,200],["2024-02-27",2700.0,2700.0,2700.0,2700.0,3000],["2024-02-28",2700.0,2700.0,2700.0,2700.0,2000],["2024-02-29",2700.0,2700.0,2700.0,2700.0,2000],["2024-03-01",2700.0,2700.0,2700.0,2700.0,10800],["2024-03-04",2700.0,2800.0,2600.0,2800.0,16500],["2024-03-05",2700.0,3000.0,2700.0,3000.0,29200],["2024-03-06",2800.0,3000.0,2800.0,3000.0,20400],["2024-03-07",2900.0,2900.0,2900.0,2900.0,2000],["2024-03-08",2900.0,2900.0,2900.0,2900.0,100],["2024-03-11",2900.0,3000.0,2900.0,2900.0,4200],["2024-03-12",2900.0,3000.0,2900.0,3000.0,300],["2024-03-13",2900.0,3000.0,2900.0,3000.0,1400],["2024-03-14",2900.0,3000.0,2900.0,3000.0,1800],["2024-03-15",3000.0,3100.0,3000.0,3100.0,4600],["2024-03-18",3000.0,3000.0,2800.0,2800.0,7300],["2024-03-19",3000.0,3100.0,3000.0,3100.0,2700],["2024-03-20",3100.0,3100.0,3000.0,3000.0,4200],["2024-03-21",3100.0,3100.0,3100.0,3100.0,0],["2024-03-22",3100.0,3100.0,3100.0,3100.0,4500],["2024-03-25",3100.0,3100.0,3100.0,3100.0,3900],["2024-03-26",3100.0,3100.0,3100.0,3100.0,200],["2024-03-27",3100.0,3100.0,3100.0,3100.0,37600],["2024-03-28",3100.0,3200.0,3100.0,3200.0,3100],["2024-03-29",3100.0,3100.0,3100.0,3100.0,600],["2024-04-01",3100.0,3100.0,3100.0,3100.0,3600],["2024-04-02",3100.0,3100.0,3100.0,3100.0,0],["2024-04-03",3100.0,3100.0,3100.0,3100.0,0],["2024-04-04",3200.0,3500.0,3200.0,3500.0,44700],["2024-04-05",3700.0,3900.0,3400.0,3800.0,19500],["2024-04-08",4100.0,4100.0,3500.0,3500.0,1300],["2024-04-09",3900.0,3900.0,3800.0,3800.0,400],["2024-04-10",3600.0,3600.0,3600.0,3600.0,2000],["2024-04-11",3600.0,3800.0,3600.0,3800.0,400],["2024-04-12",3900.0,3900.0,3900.0,3900.0,100],["2024-04-15",3900.0,3900.0,3900.0,3900.0,0],["2024-04-16",3400.0,3500.0,3400.0,3500.0,12600],["2024-04-17",3900.0,4000.0,3300.0,3400.0,1600],["2024-04-19",3400.0,3400.0,3400.0,3400.0,0],["2024-04-22",3400.0,3400.0,3400.0,3400.0,7000],["2024-04-23",3300.0,3300.0,3300.0,3300.0,100],["2024-04-24",3300.0,3300.0,3300.0,3300.0,0],["2024-04-25",3300.0,3300.0,3300.0,3300.0,200],["2024-04-26",3300.0,3300.0,3300.0,3300.0,0],["2024-05-02",3300.0,3400.0,3300.0,3400.0,1100],["2024-05-03",3400.0,3400.0,3400.0,3400.0,1000],["2024-05-06",3400.0,3400.0,3400.0,3400.0,100],["2024-05-07",3400.0,3400.0,3400.0,3400.0,100],["2024-05-08",3400.0,3400.0,3400.0,3400.0,0],["2024-05-09",3400.0,3400.0,3400.0,3400.0,0],["2024-05-10",3300.0,3300.0,3300.0,3300.0,400],["2024-05-13",3700.0,3700.0,3300.0,3400.0,900],["2024-05-14",3900.0,3900.0,3400.0,3400.0,2600],["2024-05-15",3500.0,3500.0,3500.0,3500.0,2700],["2024-05-16",3500.0,3500.0,3500.0,3500.0,1500],["2024-05-17",3100.0,3800.0,3100.0,3400.0,1000],["2024-05-20",3400.0,3400.0,3400.0,3400.0,1000],["2024-05-21",3300.0,3300.0,3300.0,3300.0,100],["2024-05-22",3300.0,3300.0,3300.0,3300.0,0],["2024-05-23",3300.0,3300.0,3300.0,3300.0,1300],["2024-05-24",3300.0,3300.0,3300.0,3300.0,0],["2024-05-27",3300.0,3700.0,3300.0,3400.0,3000],["2024-05-28",3800.0,3800.0,3400.0,3500.0,3500],["2024-05-29",3400.0,3500.0,3400.0,3400.0,4200],["2024-05-30",3400.0,3400.0,3300.0,3400.0,12800],["2024-05-31",3100.0,3400.0,3100.0,3400.0,2800],["2024-06-03",3300.0,3700.0,3300.0,3400.0,7000],["2024-06-04",3400.0,3500.0,3400.0,3500.0,11800],["2024-06-05",3400.0,3400.0,3400.0,3400.0,2300],["2024-06-06",3400.0,3400.0,3300.0,3400.0,4500],["2024-06-07",3400.0,3400.0,3400.0,3400.0,1400],["2024-06-10",3300.0,3300.0,3300.0,3300.0,1000],["2024-06-11",3300.0,3300.0,3300.0,3300.0,0],["2024-06-12",3400.0,3400.0,3400.0,3400.0,1000],["2024-06-13",3800.0,3800.0,3300.0,3800.0,1000],["2024-06-14",3500.0,3500.0,3500.0,3500.0,0],["2024-06-17",3500.0,3500.0,3500.0,3500.0,0],["2024-06-18",3600.0,3600.0,3600.0,3600.0,200],["2024-06-19",3600.0,4100.0,3600.0,4100.0,2100],["2024-06-20",3400.0,4300.0,3400.0,4000.0,4200],["2024-06-21",3900.0,3900.0,3300.0,3600.0,2600],["2024-06-24",3300.0,3400.0,3300.0,3400.0,200],["2024-06-25",3400.0,3400.0,3400.0,3400.0,1500],["2024-06-26",3400.0,3400.0,3400.0,3400.0,900],["2024-06-27",3300.0,3300.0,3300.0,3300.0,4900],["2024-06-28",3300.0,3300.0,3300.0,3300.0,0],["2024-07-01",3300.0,3300.0,3300.0,3300.0,400],["2024-07-02",3300.0,3300.0,3300.0,3300.0,0],["2024-07-03",3300.0,3300.0,3300.0,3300.0,0],["2024-07-04",3400.0,3600.0,3400.0,3600.0,9200],["2024-07-05",3400.0,3400.0,3400.0,3400.0,1000],["2024-07-08",3400.0,3400.0,3400.0,3400.0,0],["2024-07-09",3400.0,3400.0,3400.0,3400.0,2300],["2024-07-10",3300.0,3300.0,3300.0,3300.0,1100],["2024-07-11",3300.0,3300.0,3300.0,3300.0,0],["2024-07-12",3400.0,3400.0,3400.0,3400.0,2000],["2024-07-15",3400.0,3400.0,3400.0,3400.0,0],["2024-07-16",3400.0,3400.0,3400.0,3400.0,2000],["2024-07-17",3400.0,3400.0,3400.0,3400.0,4400],["2024-07-18",3400.0,3400.0,3400.0,3400.0,0],["2024-07-19",3200.0,3200.0,3200.0,3200.0,500],["2024-07-22",3200.0,3200.0,3200.0,3200.0,2500],["2024-07-23",3200.0,3200.0,3200.0,3200.0,0],["2024-07-24",3200.0,3200.0,3200.0,3200.0,0],["2024-07-25",3200.0,3200.0,3200.0,3200.0,0],["2024-07-26",3100.0,3500.0,3100.0,3400.0,3400],["2024-07-29",3400.0,3400.0,3400.0,3400.0,100],["2024-07-30",3400.0,3400.0,3400.0,3400.0,1200],["2024-07-31",3400.0,3400.0,3400.0,3400.0,100],["2024-08-01",3300.0,3300.0,3200.0,3200.0,6500],["2024-08-02",3300.0,3300.0,3200.0,3200.0,4500],["2024-08-05",3100.0,3100.0,3000.0,3000.0,3300],["2024-08-06",3100.0,3100.0,3100.0,3100.0,0],["2024-08-07",3000.0,3000.0,3000.0,3000.0,1000],["2024-08-08",3300.0,3300.0,3000.0,3000.0,2100],["2024-08-09",3000.0,3000.0,3000.0,3000.0,1300],["2024-08-12",3000.0,3000.0,3000.0,3000.0,0],["2024-08-13",3000.0,3000.0,3000.0,3000.0,0],["2024-08-14",3000.0,3000.0,3000.0,3000.0,0],["2024-08-15",3100.0,3100.0,3100.0,3100.0,1100],["2024-08-16",3000.0,3000.0,3000.0,3000.0,200],["2024-08-19",3200.0,3200.0,3200.0,3200.0,200],["2024-08-20",3100.0,3100.0,3000.0,3000.0,6000],["2024-08-21",3100.0,3100.0,3100.0,3100.0,0],["2024-08-22",3000.0,3000.0,3000.0,3000.0,2900],["2024-08-23",3000.0,3000.0,3000.0,3000.0,7200],["2024-08-26",3000.0,3000.0,3000.0,3000.0,0],["2024-08-27",3000.0,3000.0,3000.0,3000.0,0],["2024-08-28",3000.0,3000.0,3000.0,3000.0,0],["2024-08-29",3000.0,3000.0,3000.0,3000.0,900],["2024-08-30",3000.0,3000.0,3000.0,3000.0,0],["2024-09-04",3000.0,3000.0,3000.0,3000.0,0],["2024-09-05",3000.0,3000.0,3000.0,3000.0,0],["2024-09-06",3000.0,3000.0,3000.0,3000.0,0],["2024-09-09",3000.0,3000.0,3000.0,3000.0,0],["2024-09-10",3000.0,3000.0,3000.0,3000.0,100],["2024-09-11",3000.0,3000.0,3000.0,3000.0,0],["2024-09-12",3000.0,3000.0,3000.0,3000.0,0],["2024-09-13",3200.0,3200.0,3100.0,3100.0,700],["2024-09-16",3100.0,3100.0,3100.0,3100.0,0],["2024-09-17",3100.0,3100.0,3100.0,3100.0,0],["2024-09-18",3100.0,3100.0,3100.0,3100.0,4900],["2024-09-19",3100.0,3100.0,3100.0,3100.0,0],["2024-09-20",3100.0,3100.0,3100.0,3100.0,0],["2024-09-23",3100.0,3100.0,3100.0,3100.0,0],["2024-09-24",3000.0,3000.0,3000.0,3000.0,100],["2024-09-25",3000.0,3000.0,3000.0,3000.0,200],["2024-09-26",3000.0,3000.0,3000.0,3000.0,1100],["2024-09-27",2900.0,2900.0,2900.0,2900.0,100],["2024-09-30",3000.0,3000.0,3000.0,3000.0,3000],["2024-10-01",3000.0,3000.0,3000.0,3000.0,3100],["2024-10-02",3000.0,3000.0,3000.0,3000.0,0],["2024-10-03",3000.0,3000.0,3000.0,3000.0,0],["2024-10-04",3400.0,3400.0,3000.0,3000.0,6200],["2024-10-07",3000.0,3000.0,3000.0,3000.0,0],["2024-10-08",3400.0,3400.0,3400.0,3400.0,100],["2024-10-09",3400.0,3400.0,3400.0,3400.0,300],["2024-10-10",3600.0,3600.0,3600.0,3600.0,100],["2024-10-11",3900.0,3900.0,3300.0,3300.0,200],["2024-10-14",3700.0,3700.0,3100.0,3100.0,1300],["2024-10-15",3100.0,3100.0,3100.0,3100.0,400],["2024-10-16",3100.0,3100.0,3100.0,3100.0,0],["2024-10-17",2800.0,2800.0,2800.0,2800.0,2000],["2024-10-18",2900.0,2900.0,2900.0,2900.0,100],["2024-10-21",2900.0,2900.0,2900.0,2900.0,200],["2024-10-22",2900.0,2900.0,2900.0,2900.0,0],["2024-10-23",2900.0,2900.0,2900.0,2900.0,0],["2024-10-24",2900.0,2900.0,2900.0,2900.0,0],["2024-10-25",2800.0,2800.0,2800.0,2800.0,2100],["2024-10-28",2800.0,2800.0,2800.0,2800.0,0],["2024-10-29",3200.0,3200.0,3200.0,3200.0,4700],["2024-10-30",3500.0,3500.0,3200.0,3200.0,1200],["2024-10-31",3500.0,3500.0,3500.0,3500.0,100],["2024-11-01",3500.0,3500.0,3500.0,3500.0,0],["2024-11-04",3000.0,3000.0,3000.0,3000.0,8600],["2024-11-05",2700.0,2700.0,2700.0,2700.0,3600],["2024-11-06",2700.0,2700.0,2700.0,2700.0,3700],["2024-11-07",3100.0,3100.0,2900.0,2900.0,500],["2024-11-08",3100.0,3100.0,3100.0,3100.0,0],["2024-11-11",3100.0,3100.0,3100.0,3100.0,0],["2024-11-12",2700.0,2900.0,2700.0,2900.0,900],["2024-11-13",3000.0,3000.0,3000.0,3000.0,100],["2024-11-14",3000.0,3000.0,3000.0,3000.0,0],["2024-11-15",3000.0,3000.0,3000.0,3000.0,100],["2024-11-18",3000.0,3000.0,3000.0,3000.0,0],["2024-11-19",2900.0,2900.0,2800.0,2800.0,1000],["2024-11-20",3200.0,3200.0,3200.0,3200.0,100],["2024-11-21",3200.0,3200.0,3200.0,3200.0,0],["2024-11-22",3200.0,3200.0,3200.0,3200.0,0],["2024-11-25",2900.0,2900.0,2900.0,2900.0,2000],["2024-11-26",2900.0,3000.0,2900.0,3000.0,2200],["2024-11-27",3000.0,3000.0,3000.0,3000.0,0],["2024-11-28",3000.0,3000.0,3000.0,3000.0,0],["2024-11-29",3000.0,3000.0,3000.0,3000.0,0],["2024-12-02",3000.0,3000.0,3000.0,3000.0,0],["2024-12-03",3000.0,3000.0,3000.0,3000.0,6200],["2024-12-04",2900.0,2900.0,2700.0,2700.0,9000],["2024-12-05",3200.0,3200.0,3200.0,3200.0,100],["2024-12-06",3200.0,3200.0,3200.0,3200.0,0],["2024-12-09",3100.0,3100.0,3100.0,3100.0,100],["2024-12-10",3100.0,3100.0,3100.0,3100.0,0],["2024-12-11",3100.0,3100.0,3100.0,3100.0,0],["2024-12-12",3100.0,3100.0,3100.0,3100.0,0],["2024-12-13",3100.0,3200.0,3100.0,3200.0,300],["2024-12-16",3100.0,3100.0,3100.0,3100.0,0],["2024-12-17",3100.0,3100.0,3100.0,3100.0,0],["2024-12-18",2900.0,2900.0,2700.0,2800.0,25500],["2024-12-19",2800.0,2800.0,2800.0,2800.0,300],["2024-12-20",2800.0,2800.0,2800.0,2800.0,5100],["2024-12-23",2800.0,2800.0,2800.0,2800.0,0],["2024-12-24",2800.0,2800.0,2800.0,2800.0,0],["2024-12-25",2800.0,2800.0,2800.0,2800.0,30000],["2024-12-26",2800.0,2800.0,2800.0,2800.0,1000],["2024-12-27",2800.0,2800.0,2800.0,2800.0,0],["2024-12-30",2900.0,2900.0,2900.0,2900.0,100],["2024-12-31",2900.0,2900.0,2900.0,2900.0,0],["2025-01-02",2900.0,2900.0,2900.0,2900.0,0],["2025-01-03",2900.0,2900.0,2900.0,2900.0,0],["2025-01-06",2900.0,2900.0,2900.0,2900.0,0],["2025-01-07",2900.0,2900.0,2900.0,2900.0,0],["2025-01-08",2900.0,2900.0,2900.0,2900.0,200],["2025-01-09",2700.0,2700.0,2700.0,2700.0,100],["2025-01-10",2700.0,2700.0,2600.0,2600.0,300],["2025-01-13",2700.0,2700.0,2700.0,2700.0,0],["2025-01-14",2700.0,2700.0,2700.0,2700.0,200],["2025-01-15",2700.0,2700.0,2700.0,2700.0,0],["2025-01-16",2700.0,2700.0,2700.0,2700.0,0],["2025-01-17",2700.0,2700.0,2700.0,2700.0,0],["2025-01-20",2700.0,2700.0,2700.0,2700.0,0],["2025-01-21",2700.0,2700.0,2700.0,2700.0,0],["2025-01-22",2700.0,2700.0,2700.0,2700.0,0],["2025-01-23",2700.0,2700.0,2700.0,2700.0,0],["2025-01-24",2700.0,2700.0,2700.0,2700.0,0],["2025-02-03",2700.0,2700.0,2700.0,2700.0,0],["2025-02-04",3100.0,3100.0,3100.0,3100.0,100],["2025-02-05",3300.0,3300.0,3000.0,3000.0,1100],["2025-02-06",3000.0,3000.0,3000.0,3000.0,0],["2025-02-07",3000.0,3100.0,3000.0,3000.0,1300],["2025-02-10",3000.0,3000.0,3000.0,3000.0,0],["2025-02-11",3000.0,3000.0,3000.0,3000.0,0],["2025-02-12",3000.0,3000.0,3000.0,3000.0,0],["2025-02-13",3200.0,3300.0,2800.0,2800.0,5600],["2025-02-14",3000.0,3000.0,3000.0,3000.0,100],["2025-02-17",3200.0,3200.0,3200.0,3200.0,100],["2025-02-18",2800.0,2800.0,2800.0,2800.0,100],["2025-02-19",3200.0,3200.0,3000.0,3100.0,800],["2025-02-20",3200.0,3200.0,3200.0,3200.0,1500],["2025-02-21",2900.0,2900.0,2900.0,2900.0,100],["2025-02-24",3100.0,3200.0,3100.0,3200.0,300],["2025-02-25",2900.0,2900.0,2800.0,2800.0,47800],["2025-02-26",2800.0,2800.0,2800.0,2800.0,32200],["2025-02-27",2800.0,2800.0,2700.0,2700.0,2200],["2025-02-28",3000.0,3000.0,2900.0,2900.0,200],["2025-03-03",2700.0,2900.0,2700.0,2900.0,9200],["2025-03-04",2800.0,2800.0,2700.0,2800.0,3000],["2025-03-05",2800.0,2800.0,2800.0,2800.0,0],["2025-03-06",2800.0,2900.0,2800.0,2900.0,29000],["2025-03-07",2900.0,2900.0,2900.0,2900.0,25500],["2025-03-10",2900.0,2900.0,2900.0,2900.0,17100],["2025-03-11",2900.0,2900.0,2900.0,2900.0,0],["2025-03-12",2900.0,2900.0,2900.0,2900.0,0],["2025-03-13",2900.0,2900.0,2900.0,2900.0,10500],["2025-03-14",2900.0,2900.0,2900.0,2900.0,0],["2025-03-17",2900.0,2900.0,2900.0,2900.0,0],["2025-03-18",2900.0,2900.0,2900.0,2900.0,2300],["2025-03-19",2900.0,2900.0,2900.0,2900.0,14600],["2025-03-20",2800.0,2800.0,2800.0,2800.0,4000],["2025-03-21",2700.0,2900.0,2600.0,2900.0,15600],["2025-03-24",2900.0,2900.0,2900.0,2900.0,0],["2025-03-25",2900.0,2900.0,2900.0,2900.0,0],["2025-03-26",2900.0,2900.0,2900.0,2900.0,175100],["2025-03-27",2900.0,2900.0,2900.0,2900.0,23600],["2025-03-28",2900.0,2900.0,2900.0,2900.0,5000],["2025-03-31",2900.0,2900.0,2900.0,2900.0,900],["2025-04-01",2900.0,2900.0,2900.0,2900.0,0],["2025-04-02",2900.0,2900.0,2900.0,2900.0,100],["2025-04-03",2600.0,2900.0,2500.0,2900.0,11900],["2025-04-04",2800.0,2800.0,2800.0,2800.0,1100],["2025-04-08",2800.0,2800.0,2400.0,2400.0,59900],["2025-04-09",2800.0,2800.0,2200.0,2200.0,277700],["2025-04-10",2300.0,2300.0,2300.0,2300.0,0],["2025-04-11",2600.0,2600.0,2100.0,2600.0,57000],["2025-04-14",2200.0,2200.0,2200.0,2200.0,0],["2025-04-15",2200.0,2200.0,2200.0,2200.0,0],["2025-04-16",2200.0,2200.0,2200.0,2200.0,0],["2025-04-17",2200.0,2200.0,2200.0,2200.0,0],["2025-04-18",2200.0,2500.0,2200.0,2500.0,300],["2025-04-21",2400.0,2400.0,2400.0,2400.0,0],["2025-04-22",2400.0,2400.0,2400.0,2400.0,0],["2025-04-23",2400.0,2400.0,2400.0,2400.0,0],["2025-04-24",2400.0,2400.0,2400.0,2400.0,0],["2025-04-25",2300.0,2500.0,2200.0,2500.0,5100],["2025-04-28",2300.0,2300.0,2300.0,2300.0,0],["2025-04-29",2300.0,2300.0,2300.0,2300.0,0],["2025-05-05",2300.0,2300.0,2300.0,2300.0,0],["2025-05-06",2300.0,2300.0,2300.0,2300.0,0],["2025-05-07",2300.0,2300.0,2300.0,2300.0,0],["2025-05-08",2300.0,2300.0,2300.0,2300.0,0],["2025-05-09",2300.0,2300.0,2300.0,2300.0,2500],["2025-05-12",2300.0,2300.0,2300.0,2300.0,0],["2025-05-13",2300.0,2300.0,2300.0,2300.0,0],["2025-05-14",2300.0,2300.0,2300.0,2300.0,0],["2025-05-15",2300.0,2300.0,2300.0,2300.0,0],["2025-05-16",2600.0,2600.0,2000.0,2000.0,1100],["2025-05-19",2100.0,2100.0,2100.0,2100.0,0],["2025-05-20",2100.0,2100.0,2100.0,2100.0,0],["2025-05-21",2100.0,2100.0,2100.0,2100.0,0],["2025-05-22",2100.0,2100.0,2100.0,2100.0,0],["2025-05-23",1800.0,2000.0,1800.0,2000.0,200],["2025-05-26",1900.0,1900.0,1900.0,1900.0,0],["2025-05-27",1900.0,1900.0,1900.0,1900.0,0],["2025-05-28",1900.0,1900.0,1900.0,1900.0,0],["2025-05-29",1900.0,1900.0,1900.0,1900.0,0],["2025-05-30",2100.0,2100.0,2100.0,2100.0,2700],["2025-06-02",2100.0,2100.0,2100.0,2100.0,0],["2025-06-03",2100.0,2100.0,2100.0,2100.0,0],["2025-06-04",2100.0,2100.0,2100.0,2100.0,0],["2025-06-05",2100.0,2100.0,2100.0,2100.0,0],["2025-06-06",2400.0,2400.0,2400.0,2400.0,100],["2025-06-09",2400.0,2400.0,2400.0,2400.0,0],["2025-06-10",2400.0,2400.0,2400.0,2400.0,0],["2025-06-11",2400.0,2400.0,2400.0,2400.0,0],["2025-06-12",2400.0,2400.0,2400.0,2400.0,0],["2025-06-13",2700.0,2700.0,2100.0,2200.0,41100],["2025-06-16",2100.0,2100.0,2100.0,2100.0,0],["2025-06-17",2100.0,2100.0,2100.0,2100.0,0],["2025-06-18",2100.0,2100.0,2100.0,2100.0,0],["2025-06-19",2100.0,2100.0,2100.0,2100.0,0],["2025-06-20",2100.0,2100.0,2100.0,2100.0,10000],["2025-06-23",2100.0,2100.0,2100.0,2100.0,0],["2025-06-24",2100.0,2100.0,2100.0,2100.0,0],["2025-06-25",2100.0,2100.0,2100.0,2100.0,0],["2025-06-26",2100.0,2100.0,2100.0,2100.0,0],["2025-06-27",2100.0,2100.0,2100.0,2100.0,0],["2025-06-30",2100.0,2100.0,2100.0,2100.0,0],["2025-07-01",2100.0,2100.0,2100.0,2100.0,0],["2025-07-02",2100.0,2100.0,2100.0,2100.0,0],["2025-07-03",2100.0,2100.0,2100.0,2100.0,0],["2025-07-04",2300.0,2300.0,1900.0,2100.0,400],["2025-07-07",2100.0,2100.0,2100.0,2100.0,0],["2025-07-08",2100.0,2100.0,2100.0,2100.0,0],["2025-07-09",2100.0,2100.0,2100.0,2100.0,0],["2025-07-10",2100.0,2100.0,2100.0,2100.0,0],["2025-07-11",2100.0,2100.0,2100.0,2100.0,0],["2025-07-14",2100.0,2100.0,2100.0,2100.0,0],["2025-07-15",2100.0,2100.0,2100.0,2100.0,0],["2025-07-16",2100.0,2100.0,2100.0,2100.0,0],["2025-07-17",2100.0,2100.0,2100.0,2100.0,0],["2025-07-18",2100.0,2100.0,2100.0,2100.0,0],["2025-07-21",2100.0,2100.0,2100.0,2100.0,0],["2025-07-22",2100.0,2100.0,2100.0,2100.0,0],["2025-07-23",2100.0,2100.0,2100.0,2100.0,0],["2025-07-24",2100.0,2100.0,2100.0,2100.0,0],["2025-07-25",2100.0,2100.0,2100.0,2100.0,0],["2025-07-28",2100.0,2100.0,2100.0,2100.0,0],["2025-07-29",2100.0,2100.0,2100.0,2100.0,0],["2025-07-30",2100.0,2100.0,2100.0,2100.0,0],["2025-07-31",2100.0,2100.0,2100.0,2100.0,0],["2025-08-01",2100.0,2100.0,2000.0,2000.0,1300],["2025-08-04",2000.0,2000.0,2000.0,2000.0,0],["2025-08-05",2000.0,2000.0,2000.0,2000.0,0],["2025-08-06",2000.0,2000.0,2000.0,2000.0,0],["2025-08-07",2000.0,2000.0,2000.0,2000.0,0],["2025-08-08",2300.0,2300.0,2200.0,2200.0,4700],["2025-08-11",2200.0,2200.0,2200.0,2200.0,0],["2025-08-12",2200.0,2200.0,2200.0,2200.0,0],["2025-08-13",2200.0,2200.0,2200.0,2200.0,0],["2025-08-14",2200.0,2200.0,2200.0,2200.0,0],["2025-08-15",2000.0,2000.0,1900.0,2000.0,2100],["2025-08-18",2000.0,2000.0,2000.0,2000.0,0],["2025-08-19",2000.0,2000.0,2000.0,2000.0,0],["2025-08-20",2000.0,2000.0,2000.0,2000.0,0],["2025-08-21",2000.0,2000.0,2000.0,2000.0,0],["2025-08-22",1900.0,1900.0,1900.0,1900.0,1000],["2025-08-25",1900.0,1900.0,1900.0,1900.0,0],["2025-08-26",1900.0,1900.0,1900.0,1900.0,0],["2025-08-27",1900.0,1900.0,1900.0,1900.0,0],["2025-08-28",1900.0,1900.0,1900.0,1900.0,0],["2025-08-29",2100.0,2100.0,1700.0,1900.0,13500],["2025-09-03",1800.0,1800.0,1800.0,1800.0,0],["2025-09-04",1800.0,1800.0,1800.0,1800.0,0],["2025-09-05",1900.0,2000.0,1800.0,2000.0,14600],["2025-09-08",2000.0,2000.0,2000.0,2000.0,0],["2025-09-09",2000.0,2000.0,2000.0,2000.0,0],["2025-09-10",2000.0,2000.0,2000.0,2000.0,0],["2025-09-11",2000.0,2000.0,2000.0,2000.0,0],["2025-09-12",2300.0,2300.0,2300.0,2300.0,100],["2025-09-15",2300.0,2300.0,2300.0,2300.0,0],["2025-09-16",2300.0,2300.0,2300.0,2300.0,0],["2025-09-17",2300.0,2300.0,2300.0,2300.0,0],["2025-09-18",2300.0,2300.0,2300.0,2300.0,0],["2025-09-19",2300.0,2300.0,2300.0,2300.0,0],["2025-09-22",2300.0,2300.0,2300.0,2300.0,0],["2025-09-23",2300.0,2300.0,2300.0,2300.0,0],["2025-09-24",2300.0,2300.0,2300.0,2300.0,0],["2025-09-25",2300.0,2300.0,2300.0,2300.0,0],["2025-09-26",2300.0,2300.0,2300.0,2300.0,0],["2025-09-29",2300.0,2300.0,2300.0,2300.0,0],["2025-09-30",2300.0,2300.0,2300.0,2300.0,0],["2025-10-01",2300.0,2300.0,2300.0,2300.0,0],["2025-10-02",2300.0,2300.0,2300.0,2300.0,0],["2025-10-03",2300.0,2300.0,2300.0,2300.0,0],["2025-10-06",2300.0,2300.0,2300.0,2300.0,0],["2025-10-07",2300.0,2300.0,2300.0,2300.0,0],["2025-10-08",2300.0,2300.0,2300.0,2300.0,0],["2025-10-09",2300.0,2300.0,2300.0,2300.0,0],["2025-10-10",2300.0,2300.0,2300.0,2300.0,0],["2025-10-13",2300.0,2300.0,2300.0,2300.0,0],["2025-10-14",2300.0,2300.0,2300.0,2300.0,0],["2025-10-15",2300.0,2300.0,2300.0,2300.0,0],["2025-10-16",2300.0,2300.0,2300.0,2300.0,0],["2025-10-17",2300.0,2300.0,2300.0,2300.0,0],["2025-10-20",2300.0,2300.0,2300.0,2300.0,0],["2025-10-21",2300.0,2300.0,2300.0,2300.0,0],["2025-10-22",2300.0,2300.0,2300.0,2300.0,0],["2025-10-23",2300.0,2300.0,2300.0,2300.0,0],["2025-10-24",2300.0,2300.0,2300.0,2300.0,0],["2025-10-27",2300.0,2300.0,2300.0,2300.0,0],["2025-10-28",2300.0,2300.0,2300.0,2300.0,0],["2025-10-29",2300.0,2300.0,2300.0,2300.0,0],["2025-10-30",2300.0,2300.0,2300.0,2300.0,0],["2025-10-31",2200.0,2300.0,2200.0,2300.0,1600],["2025-11-03",2300.0,2300.0,2300.0,2300.0,0],["2025-11-04",2300.0,2300.0,2300.0,2300.0,0],["2025-11-05",2300.0,2300.0,2300.0,2300.0,0],["2025-11-06",2300.0,2300.0,2300.0,2300.0,0],["2025-11-07",2300.0,2300.0,2300.0,2300.0,0],["2025-11-10",2300.0,2300.0,2300.0,2300.0,0],["2025-11-11",2300.0,2300.0,2300.0,2300.0,0],["2025-11-12",2300.0,2300.0,2300.0,2300.0,0],["2025-11-13",2300.0,2300.0,2300.0,2300.0,0],["2025-11-14",2300.0,2300.0,2300.0,2300.0,0],["2025-11-17",2300.0,2300.0,2300.0,2300.0,0],["2025-11-18",2300.0,2300.0,2300.0,2300.0,0],["2025-11-19",2300.0,2300.0,2300.0,2300.0,0],["2025-11-20",2300.0,2300.0,2300.0,2300.0,0],["2025-11-21",2300.0,2400.0,2300.0,2400.0,200],["2025-11-24",2400.0,2400.0,2400.0,2400.0,0],["2025-11-25",2400.0,2400.0,2400.0,2400.0,0],["2025-11-26",2400.0,2400.0,2400.0,2400.0,0],["2025-11-27",2400.0,2400.0,2400.0,2400.0,0],["2025-11-28",2400.0,2600.0,2400.0,2600.0,600],["2025-12-01",2500.0,2500.0,2500.0,2500.0,0],["2025-12-02",2500.0,2500.0,2500.0,2500.0,0],["2025-12-03",2500.0,2500.0,2500.0,2500.0,0],["2025-12-04",2500.0,2500.0,2500.0,2500.0,0],["2025-12-05",2500.0,2600.0,2300.0,2300.0,12200],["2025-12-08",2300.0,2300.0,2300.0,2300.0,0],["2025-12-09",2300.0,2300.0,2300.0,2300.0,0],["2025-12-10",2300.0,2300.0,2300.0,2300.0,0],["2025-12-11",2300.0,2300.0,2300.0,2300.0,0],["2025-12-12",2400.0,2400.0,2000.0,2000.0,500],["2025-12-15",2100.0,2100.0,2100.0,2100.0,0],["2025-12-16",2100.0,2100.0,2100.0,2100.0,0],["2025-12-17",2100.0,2100.0,2100.0,2100.0,0],["2025-12-18",2100.0,2100.0,2100.0,2100.0,0],["2025-12-19",2100.0,2100.0,2100.0,2100.0,2800],["2025-12-22",2100.0,2100.0,2100.0,2100.0,0],["2025-12-23",2100.0,2100.0,2100.0,2100.0,0],["2025-12-24",2100.0,2100.0,2100.0,2100.0,0],["2025-12-25",2100.0,2100.0,2100.0,2100.0,0],["2025-12-26",1800.0,1900.0,1800.0,1900.0,1100],["2025-12-29",1800.0,1800.0,1800.0,1800.0,0],["2025-12-30",1800.0,1800.0,1800.0,1800.0,0],["2025-12-31",1800.0,1800.0,1800.0,1800.0,0],["2026-01-05",1800.0,1800.0,1800.0,1800.0,0],["2026-01-06",1800.0,1800.0,1800.0,1800.0,0],["2026-01-07",1800.0,1800.0,1800.0,1800.0,0],["2026-01-08",1800.0,1800.0,1800.0,1800.0,0],["2026-01-09",2000.0,2000.0,1600.0,1700.0,1800],["2026-01-12",1700.0,1700.0,1700.0,1700.0,0],["2026-01-13",1700.0,1700.0,1700.0,1700.0,0],["2026-01-14",1700.0,1700.0,1700.0,1700.0,0],["2026-01-15",1700.0,1700.0,1700.0,1700.0,0],["2026-01-16",1900.0,1900.0,1900.0,1900.0,100],["2026-01-19",1900.0,1900.0,1900.0,1900.0,0],["2026-01-20",1900.0,1900.0,1900.0,1900.0,0],["2026-01-21",1900.0,1900.0,1900.0,1900.0,0],["2026-01-22",1900.0,1900.0,1900.0,1900.0,0],["2026-01-23",1700.0,1700.0,1700.0,1700.0,1100],["2026-01-26",1700.0,1700.0,1700.0,1700.0,0],["2026-01-27",1700.0,1700.0,1700.0,1700.0,0],["2026-01-28",1700.0,1700.0,1700.0,1700.0,0],["2026-01-29",1700.0,1700.0,1700.0,1700.0,0],["2026-01-30",1900.0,1900.0,1900.0,1900.0,100],["2026-02-02",1900.0,1900.0,1900.0,1900.0,0],["2026-02-03",1900.0,1900.0,1900.0,1900.0,0],["2026-02-04",1900.0,1900.0,1900.0,1900.0,0],["2026-02-05",1900.0,1900.0,1900.0,1900.0,0],["2026-02-06",1900.0,1900.0,1900.0,1900.0,0],["2026-02-09",1900.0,1900.0,1900.0,1900.0,0],["2026-02-10",1900.0,1900.0,1900.0,1900.0,0],["2026-02-11",1900.0,1900.0,1900.0,1900.0,0],["2026-02-12",1900.0,1900.0,1900.0,1900.0,0],["2026-02-13",1900.0,1900.0,1900.0,1900.0,0],["2026-02-23",1900.0,1900.0,1900.0,1900.0,0],["2026-02-24",1900.0,1900.0,1900.0,1900.0,0],["2026-02-25",1900.0,1900.0,1900.0,1900.0,0],["2026-02-26",1900.0,1900.0,1900.0,1900.0,0],["2026-02-27",2000.0,2100.0,2000.0,2100.0,800],["2026-03-02",2100.0,2100.0,2100.0,2100.0,0],["2026-03-03",2100.0,2100.0,2100.0,2100.0,0],["2026-03-04",2100.0,2100.0,2100.0,2100.0,0],["2026-03-05",2100.0,2100.0,2100.0,2100.0,0],["2026-03-06",2100.0,2100.0,1800.0,1800.0,1300],["2026-03-09",1900.0,1900.0,1900.0,1900.0,0],["2026-03-10",1900.0,1900.0,1900.0,1900.0,0],["2026-03-11",1900.0,1900.0,1900.0,1900.0,0],["2026-03-12",1900.0,1900.0,1900.0,1900.0,0],["2026-03-13",1700.0,1700.0,1700.0,1700.0,88600],["2026-03-16",1700.0,1700.0,1700.0,1700.0,0],["2026-03-17",1700.0,1700.0,1700.0,1700.0,0],["2026-03-18",1700.0,1700.0,1700.0,1700.0,0],["2026-03-19",1700.0,1700.0,1700.0,1700.0,0],["2026-03-20",1700.0,1900.0,1700.0,1900.0,3100],["2026-03-23",1800.0,1800.0,1800.0,1800.0,0],["2026-03-24",1800.0,1800.0,1800.0,1800.0,0],["2026-03-25",1800.0,1800.0,1800.0,1800.0,0],["2026-03-26",1800.0,1800.0,1800.0,1800.0,0],["2026-03-27",1600.0,1600.0,1600.0,1600.0,5200],["2026-03-30",1600.0,1600.0,1600.0,1600.0,0],["2026-03-31",1600.0,1600.0,1600.0,1600.0,0],["2026-04-01",1600.0,1600.0,1600.0,1600.0,0],["2026-04-02",1600.0,1600.0,1600.0,1600.0,0],["2026-04-03",1600.0,1600.0,1600.0,1600.0,200],["2026-04-06",1600.0,1600.0,1600.0,1600.0,0],["2026-04-07",1600.0,1600.0,1600.0,1600.0,0],["2026-04-08",1600.0,1600.0,1600.0,1600.0,0],["2026-04-09",1600.0,1600.0,1600.0,1600.0,0],["2026-04-10",1600.0,1600.0,1600.0,1600.0,0],["2026-04-13",1600.0,1600.0,1600.0,1600.0,0],["2026-04-14",1600.0,1600.0,1600.0,1600.0,0],["2026-04-15",1600.0,1600.0,1600.0,1600.0,0],["2026-04-16",1600.0,1600.0,1600.0,1600.0,0],["2026-04-17",1800.0,1800.0,1800.0,1800.0,5100],["2026-04-20",1800.0,1800.0,1800.0,1800.0,0],["2026-04-21",1800.0,1800.0,1800.0,1800.0,0],["2026-04-22",1800.0,1800.0,1800.0,1800.0,0],["2026-04-23",1800.0,1800.0,1800.0,1800.0,0],["2026-04-24",1800.0,1800.0,1800.0,1800.0,0],["2026-04-28",1800.0,1800.0,1800.0,1800.0,0],["2026-04-29",1800.0,1800.0,1800.0,1800.0,0],["2026-05-04",1800.0,1800.0,1800.0,1800.0,0],["2026-05-05",1800.0,1800.0,1800.0,1800.0,0],["2026-05-06",1800.0,1800.0,1800.0,1800.0,0],["2026-05-07",1800.0,1800.0,1800.0,1800.0,0],["2026-05-08",1800.0,1800.0,1800.0,1800.0,0],["2026-05-11",1800.0,1800.0,1800.0,1800.0,0],["2026-05-12",1800.0,1800.0,1800.0,1800.0,0],["2026-05-13",1800.0,1800.0,1800.0,1800.0,0],["2026-05-14",1800.0,1800.0,1800.0,1800.0,0],["2026-05-15",2000.0,2000.0,1800.0,2000.0,1300],["2026-05-18",2000.0,2000.0,2000.0,2000.0,0],["2026-05-19",2000.0,2000.0,2000.0,2000.0,0],["2026-05-20",2000.0,2000.0,2000.0,2000.0,0],["2026-05-21",2000.0,2000.0,2000.0,2000.0,0],["2026-05-22",2300.0,2300.0,2300.0,2300.0,300],["2026-05-25",2300.0,2300.0,2300.0,2300.0,0],["2026-05-26",2300.0,2300.0,2300.0,2300.0,0],["2026-05-27",2300.0,2300.0,2300.0,2300.0,0],["2026-05-28",2300.0,2300.0,2300.0,2300.0,0],["2026-05-29",2300.0,2300.0,2300.0,2300.0,0],["2026-06-01",2300.0,2300.0,2300.0,2300.0,0],["2026-06-02",2300.0,2300.0,2300.0,2300.0,0],["2026-06-03",2300.0,2300.0,2300.0,2300.0,0],["2026-06-04",2300.0,2300.0,2300.0,2300.0,0],["2026-06-05",2300.0,2300.0,2300.0,2300.0,0],["2026-06-08",2300.0,2300.0,2300.0,2300.0,0],["2026-06-09",2300.0,2300.0,2300.0,2300.0,0],["2026-06-10",2300.0,2300.0,2300.0,2300.0,0],["2026-06-11",2300.0,2300.0,2300.0,2300.0,0],["2026-06-12",2300.0,2300.0,2300.0,2300.0,0],["2026-06-15",2300.0,2300.0,2300.0,2300.0,0],["2026-06-16",2300.0,2300.0,2300.0,2300.0,0],["2026-06-17",2300.0,2300.0,2300.0,2300.0,0],["2026-06-18",2300.0,2300.0,2300.0,2300.0,0],["2026-06-19",2300.0,2300.0,2300.0,2300.0,0],["2026-06-22",2300.0,2300.0,2300.0,2300.0,0],["2026-06-23",2300.0,2300.0,2300.0,2300.0,0],["2026-06-24",2300.0,2300.0,2300.0,2300.0,0],["2026-06-25",2300.0,2300.0,2300.0,2300.0,0],["2026-06-26",2200.0,2200.0,2200.0,2200.0,300],["2026-06-29",2200.0,2200.0,2200.0,2200.0,0],["2026-06-30",2200.0,2200.0,2200.0,2200.0,0],["2026-07-01",2200.0,2200.0,2200.0,2200.0,0],["2026-07-02",2200.0,2200.0,2200.0,2200.0,0],["2026-07-03",2200.0,2200.0,2200.0,2200.0,0],["2026-07-06",2200.0,2200.0,2200.0,2200.0,0],["2026-07-07",2200.0,2200.0,2200.0,2200.0,0],["2026-07-08",2200.0,2200.0,2200.0,2200.0,0],["2026-07-09",2200.0,2200.0,2200.0,2200.0,0],["2026-07-10",1900.0,1900.0,1900.0,1900.0,100],["2026-07-13",1900.0,1900.0,1900.0,1900.0,0],["2026-07-14",1900.0,1900.0,1900.0,1900.0,0],["2026-07-15",1900.0,1900.0,1900.0,1900.0,0],["2026-07-16",1900.0,1900.0,1900.0,1900.0,0],["2026-07-17",1900.0,1900.0,1900.0,1900.0,0],["2026-07-20",1900.0,1900.0,1900.0,1900.0,0],["2026-07-21",1900.0,1900.0,1900.0,1900.0,0],["2026-07-22",1900.0,1900.0,1900.0,1900.0,0],["2026-07-23",1900.0,1900.0,1900.0,1900.0,0],["2026-07-24",1900.0,1900.0,1900.0,1900.0,0],["2026-07-27",1900.0,1900.0,1900.0,1900.0,0],["2026-07-28",1900.0,1900.0,1900.0,1900.0,0],["2026-07-29",1900.0,1900.0,1900.0,1900.0,0],["2026-07-30",1900.0,1900.0,1900.0,1900.0,0],["2026-07-31",1900.0,1900.0,1900.0,1900.0,0],["2026-08-03",1900.0,1900.0,1900.0,1900.0,0],["2026-08-04",1900.0,1900.0,1900.0,1900.0,0],["2026-08-05",1900.0,1900.0,1900.0,1900.0,0],["2026-08-06",1900.0,1900.0,1900.0,1900.0,0],["2026-08-07",1900.0,1900.0,1900.0,1900.0,0],["2026-08-10",1900.0,1900.0,1900.0,1900.0,0],["2026-08-11",1900.0,1900.0,1900.0,1900.0,0],["2026-08-12",1900.0,1900.0,1900.0,1900.0,0],["2026-08-13",1900.0,1900.0,1900.0,1900.0,0],["2026-08-14",1900.0,1900.0,1900.0,1900.0,0],["2026-08-17",1900.0,1900.0,1900.0,1900.0,0],["2026-08-18",1900.0,1900.0,1900.0,1900.0,0],["2026-08-19",1900.0,1900.0,1900.0,1900.0,0],["2026-08-20",1900.0,1900.0,1900.0,1900.0,0],["2026-08-21",1900.0,1900.0,1900.0,1900.0,0],["2026-08-24",1900.0,1900.0,1900.0,1900.0,0],["2026-08-25",1900.0,1900.0,1900.0,1900.0,0],["2026-08-26",1900.0,1900.0,1900.0,1900.0,0],["2026-08-27",1900.0,1900.0,1900.0,1900.0,0],["2026-08-28",2000.0,2100.0,2000.0,2100.0,3800],["2026-09-03",2100.0,2100.0,2100.0,2100.0,0],["2026-09-04",2300.0,2400.0,2300.0,2400.0,900],["2026-09-07",2400.0,2400.0,2400.0,2400.0,0],["2026-09-08",2400.0,2400.0,2400.0,2400.0,0],["2026-09-09",2400.0,2400.0,2400.0,2400.0,0],["2026-09-10",2400.0,2400.0,2400.0,2400.0,0],["2026-09-11",2400.0,2400.0,2400.0,2400.0,0],["2026-09-14",2400.0,2400.0,2400.0,2400.0,0],["2026-09-15",2400.0,2400.0,2400.0,2400.0,0],["2026-09-16",2400.0,2400.0,2400.0,2400.0,0],["2026-09-17",2400.0,2400.0,2400.0,2400.0,0],["2026-09-18",2400.0,2400.0,2400.0,2400.0,0],["2026-09-21",2400.0,2400.0,2400.0,2400.0,0],["2026-09-22",2400.0,2400.0,2400.0,2400.0,0],["2026-09-23",2400.0,2400.0,2400.0,2400.0,0],["2026-09-24",2400.0,2400.0,2400.0,2400.0,0],["2026-09-25",2400.0,2400.0,2400.0,2400.0,0],["2026-09-28",2400.0,2400.0,2400.0,2400.0,0],["2026-09-29",2400.0,2400.0,2400.0,2400.0,0],["2026-09-30",2400.0,2400.0,2400.0,2400.0,0],["2026-10-01",2400.0,2400.0,2400.0,2400.0,0],["2026-10-02",2700.0,2700.0,2600.0,2600.0,200],["2026-10-05",2700.0,2700.0,2700.0,2700.0,0],["2026-10-06",2700.0,2700.0,2700.0,2700.0,0],["2026-10-07",2700.0,2700.0,2700.0,2700.0,0],["2026-10-08",2700.0,2700.0,2700.0,2700.0,0],["2026-10-09",2700.0,2700.0,2700.0,2700.0,0],["2026-10-12",2700.0,2700.0,2700.0,2700.0,0]]}