{"t":"PRSO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-07-17",88000.0,98000.0,86400.0,96080.0,76.0],["2001-07-18",96640.0,104400.0,95200.0,102800.0,37.0],["2001-07-19",103600.0,108080.0,101280.0,104560.0,12.0],["2001-07-20",104400.0,111200.0,102400.0,106640.0,12.0],["2001-07-23",107200.0,112000.0,106240.0,111360.0,8.0],["2001-07-24",110400.0,110400.0,103600.0,104880.0,28.0],["2001-07-25",105760.0,111840.0,105360.0,108800.0,9.0],["2001-07-26",108880.0,110960.0,108400.0,108800.0,9.0],["2001-07-27",109440.0,109440.0,104960.0,106000.0,6.0],["2001-07-30",104640.0,106320.0,101920.0,104160.0,18.0],["2001-07-31",104160.0,109680.0,101840.0,107600.0,22.0],["2001-08-01",109600.0,117600.0,109200.0,112000.0,39.0],["2001-08-02",114320.0,118000.0,111600.0,116800.0,14.0],["2001-08-03",117920.0,127120.0,112000.0,119840.0,22.0],["2001-08-06",118800.0,119280.0,111920.0,114000.0,5.0],["2001-08-07",114000.0,114320.0,107600.0,111040.0,4.0],["2001-08-08",112000.0,113200.0,108480.0,110080.0,4.0],["2001-08-09",108080.0,109280.0,101600.0,104800.0,10.0],["2001-08-10",104800.0,105600.0,101600.0,105600.0,2.0],["2001-08-13",102080.0,114240.0,102080.0,114240.0,4.0],["2001-08-14",112800.0,116320.0,112800.0,115200.0,4.0],["2001-08-15",114000.0,114400.0,110400.0,110400.0,4.0],["2001-08-16",110400.0,114000.0,110000.0,114000.0,2.0],["2001-08-17",114400.0,114400.0,111680.0,112480.0,3.0],["2001-08-20",111280.0,112000.0,110800.0,112000.0,2.0],["2001-08-21",110400.0,113920.0,110000.0,112000.0,2.0],["2001-08-22",112000.0,112000.0,110000.0,111600.0,2.0],["2001-08-23",111600.0,112000.0,110400.0,111200.0,2.0],["2001-08-24",112320.0,112400.0,111040.0,111360.0,7.0],["2001-08-27",111360.0,112400.0,105200.0,107040.0,5.0],["2001-08-28",106000.0,112400.0,100400.0,108800.0,9.0],["2001-08-29",108800.0,109600.0,108640.0,108960.0,3.0],["2001-08-30",109280.0,112800.0,109200.0,112000.0,6.0],["2001-08-31",112160.0,113040.0,111200.0,112320.0,7.0],["2001-09-04",113520.0,113600.0,111600.0,111600.0,4.0],["2001-09-05",110800.0,110800.0,109040.0,109600.0,9.0],["2001-09-06",106800.0,106800.0,101200.0,101840.0,4.0],["2001-09-07",101600.0,101840.0,90800.0,90800.0,4.0],["2001-09-10",93520.0,93520.0,85600.0,88880.0,2.0],["2001-09-17",87760.0,87760.0,72400.0,80800.0,4.0],["2001-09-18",74000.0,78400.0,74000.0,78400.0,4.0],["2001-09-19",79120.0,79120.0,74800.0,78000.0,12.0],["2001-09-20",77360.0,80800.0,76320.0,79200.0,26.0],["2001-09-21",77200.0,77360.0,73200.0,74800.0,17.0],["2001-09-24",76000.0,78800.0,76000.0,77680.0,8.0],["2001-09-25",77280.0,77680.0,73440.0,74000.0,23.0],["2001-09-26",73520.0,73520.0,60000.0,61120.0,25.0],["2001-09-27",58960.0,69760.0,55280.0,68560.0,32.0],["2001-09-28",69440.0,72000.0,67600.0,69840.0,26.0],["2001-10-01",69600.0,69840.0,64400.0,64800.0,17.0],["2001-10-02",64480.0,64800.0,60560.0,62400.0,66.0],["2001-10-03",61600.0,66480.0,60320.0,65520.0,32.0],["2001-10-04",68000.0,74400.0,67600.0,72000.0,24.0],["2001-10-05",73920.0,74960.0,71200.0,74400.0,12.0],["2001-10-08",74000.0,76720.0,74000.0,76400.0,9.0],["2001-10-09",76160.0,83680.0,76160.0,81680.0,17.0],["2001-10-10",82960.0,86320.0,80800.0,86320.0,15.0],["2001-10-11",86400.0,89920.0,86320.0,87600.0,9.0],["2001-10-12",89520.0,89920.0,81840.0,86080.0,10.0],["2001-10-15",84240.0,95600.0,84160.0,95600.0,26.0],["2001-10-16",94160.0,99680.0,93200.0,98800.0,23.0],["2001-10-17",100160.0,101840.0,97760.0,100000.0,12.0],["2001-10-18",98800.0,102800.0,98080.0,100080.0,8.0],["2001-10-19",98800.0,98960.0,89760.0,93600.0,97.0],["2001-10-22",95600.0,100400.0,92880.0,97440.0,11.0],["2001-10-23",95280.0,97600.0,95280.0,97600.0,56.0],["2001-10-24",96160.0,96640.0,93680.0,96000.0,20.0],["2001-10-25",95200.0,96000.0,92480.0,95200.0,36.0],["2001-10-26",92880.0,96000.0,92880.0,95760.0,12.0],["2001-10-29",94800.0,95680.0,88800.0,92320.0,15.0],["2001-10-30",90480.0,91200.0,85760.0,88400.0,25.0],["2001-10-31",90800.0,91440.0,87200.0,87520.0,34.0],["2001-11-01",87600.0,103920.0,86800.0,97120.0,37.0],["2001-11-02",96160.0,102800.0,95920.0,100800.0,27.0],["2001-11-05",101440.0,106400.0,97680.0,105680.0,38.0],["2001-11-06",104240.0,128960.0,102400.0,128960.0,76.0],["2001-11-07",123920.0,127600.0,121600.0,121600.0,18.0],["2001-11-08",123200.0,127840.0,116800.0,120560.0,39.0],["2001-11-09",118800.0,124000.0,118800.0,120000.0,6.0],["2001-11-12",120800.0,120800.0,106640.0,111040.0,20.0],["2001-11-13",114640.0,120000.0,112000.0,120000.0,31.0],["2001-11-14",117200.0,120160.0,116400.0,119200.0,27.0],["2001-11-15",118000.0,119520.0,109600.0,116000.0,1154.0],["2001-11-16",116000.0,135360.0,113680.0,135200.0,101.0],["2001-11-19",136880.0,138800.0,131040.0,135680.0,73.0],["2001-11-20",131760.0,135040.0,120080.0,122800.0,38.0],["2001-11-21",122400.0,125600.0,121680.0,122400.0,27.0],["2001-11-23",121680.0,125760.0,120320.0,121520.0,7.0],["2001-11-26",128160.0,151200.0,127920.0,151200.0,139.0],["2001-11-27",147520.0,148000.0,140800.0,144400.0,136.0],["2001-11-28",145440.0,149280.0,136560.0,147920.0,19.0],["2001-11-29",147600.0,160000.0,143040.0,160000.0,55.0],["2001-11-30",159200.0,160000.0,151120.0,151840.0,49.0],["2001-12-03",153520.0,155280.0,146320.0,154800.0,22.0],["2001-12-04",153600.0,169040.0,152000.0,162880.0,114.0],["2001-12-05",164560.0,168400.0,162800.0,167040.0,108.0],["2001-12-06",159200.0,169920.0,156000.0,162000.0,70.0],["2001-12-07",162000.0,165920.0,156400.0,160880.0,34.0],["2001-12-10",156800.0,160960.0,156400.0,160400.0,28.0],["2001-12-11",160400.0,160400.0,157440.0,159360.0,35.0],["2001-12-12",159120.0,160000.0,154000.0,155280.0,39.0],["2001-12-13",154480.0,155120.0,132640.0,146720.0,79.0],["2001-12-14",145680.0,146560.0,136000.0,140720.0,59.0],["2001-12-17",139520.0,150800.0,138000.0,143680.0,50.0],["2001-12-18",136080.0,141920.0,134560.0,135600.0,39.0],["2001-12-19",134400.0,137120.0,131200.0,131600.0,45.0],["2001-12-20",132400.0,134800.0,130240.0,134160.0,182.0],["2001-12-21",135920.0,138400.0,129920.0,135840.0,155.0],["2001-12-24",136800.0,136800.0,134320.0,136000.0,16.0],["2001-12-26",135600.0,146400.0,135200.0,146000.0,86.0],["2001-12-27",147040.0,169600.0,146800.0,165520.0,113.0],["2001-12-28",163920.0,168400.0,160000.0,166400.0,44.0],["2001-12-31",167840.0,167920.0,162080.0,164800.0,30.0],["2002-01-02",161280.0,161680.0,150400.0,155920.0,50.0],["2002-01-03",156400.0,174320.0,155840.0,170800.0,95.0],["2002-01-04",173920.0,182160.0,153200.0,165680.0,72.0],["2002-01-07",165680.0,167280.0,152400.0,160000.0,51.0],["2002-01-08",159040.0,168400.0,148800.0,166960.0,46.0],["2002-01-09",164400.0,164400.0,156000.0,156640.0,20.0],["2002-01-10",156400.0,166640.0,151280.0,165120.0,71.0],["2002-01-11",165200.0,174320.0,160880.0,169040.0,52.0],["2002-01-14",164000.0,165520.0,149680.0,158640.0,33.0],["2002-01-15",158000.0,160000.0,144000.0,145200.0,39.0],["2002-01-16",144240.0,144640.0,121600.0,128400.0,163.0],["2002-01-17",132480.0,134320.0,124080.0,130000.0,53.0],["2002-01-18",128000.0,130320.0,124000.0,127120.0,46.0],["2002-01-22",128000.0,129600.0,122000.0,125520.0,61.0],["2002-01-23",126240.0,132240.0,125360.0,129600.0,30.0],["2002-01-24",130800.0,136480.0,124800.0,125360.0,36.0],["2002-01-25",129680.0,133200.0,124720.0,128800.0,54.0],["2002-01-28",132720.0,132800.0,125920.0,126400.0,35.0],["2002-01-29",126640.0,128080.0,120000.0,120000.0,30.0],["2002-01-30",120880.0,121200.0,114000.0,120560.0,153.0],["2002-01-31",120720.0,121280.0,107200.0,109200.0,58.0],["2002-02-01",109600.0,124000.0,108000.0,121520.0,90.0],["2002-02-04",122640.0,122640.0,114400.0,117920.0,28.0],["2002-02-05",117280.0,118160.0,116320.0,116400.0,16.0],["2002-02-06",116400.0,117200.0,114000.0,114000.0,27.0],["2002-02-07",114640.0,114720.0,108560.0,109600.0,38.0],["2002-02-08",110800.0,112000.0,104480.0,110800.0,27.0],["2002-02-11",111360.0,113200.0,108400.0,109120.0,44.0],["2002-02-12",108000.0,110400.0,106400.0,108000.0,24.0],["2002-02-13",108800.0,112240.0,107600.0,110480.0,25.0],["2002-02-14",110640.0,111200.0,106000.0,108480.0,11.0],["2002-02-15",108800.0,110320.0,101600.0,103600.0,28.0],["2002-02-19",103280.0,104800.0,100000.0,102320.0,58.0],["2002-02-20",101440.0,102400.0,97520.0,98080.0,41.0],["2002-02-21",97280.0,102080.0,97280.0,100480.0,76.0],["2002-02-22",100320.0,101360.0,97360.0,99200.0,25.0],["2002-02-25",99280.0,101760.0,98800.0,100000.0,33.0],["2002-02-26",100240.0,104160.0,100160.0,103360.0,49.0],["2002-02-27",104960.0,108240.0,104640.0,108000.0,45.0],["2002-02-28",108320.0,110480.0,107600.0,110480.0,25.0],["2002-03-01",110240.0,120000.0,108000.0,120000.0,34.0],["2002-03-04",120320.0,136000.0,119600.0,136000.0,82.0],["2002-03-05",131920.0,143200.0,130240.0,137440.0,40.0],["2002-03-06",134960.0,140400.0,123680.0,130000.0,22.0],["2002-03-07",129600.0,133600.0,128000.0,130400.0,34.0],["2002-03-08",133920.0,136000.0,131600.0,132000.0,32.0],["2002-03-11",132080.0,134400.0,129040.0,133200.0,51.0],["2002-03-12",132000.0,132000.0,127600.0,127600.0,13.0],["2002-03-13",127440.0,128000.0,123600.0,124000.0,36.0],["2002-03-14",123600.0,124400.0,115600.0,117600.0,45.0],["2002-03-15",118400.0,119040.0,116000.0,117280.0,27.0],["2002-03-18",117280.0,117280.0,113600.0,115680.0,23.0],["2002-03-19",115680.0,116400.0,115200.0,115440.0,14.0],["2002-03-20",115200.0,115600.0,113280.0,114080.0,22.0],["2002-03-21",113680.0,114000.0,111120.0,112000.0,42.0],["2002-03-22",110800.0,112000.0,103920.0,107520.0,211.0],["2002-03-25",106400.0,109600.0,106080.0,107840.0,22.0],["2002-03-26",107840.0,109600.0,100000.0,102720.0,61.0],["2002-03-27",102000.0,104800.0,89680.0,94000.0,118.0],["2002-03-28",95520.0,97520.0,80320.0,92000.0,254.0],["2002-04-01",90000.0,97200.0,90000.0,96000.0,30.0],["2002-04-02",95920.0,96400.0,86320.0,92000.0,20.0],["2002-04-03",92880.0,94000.0,87600.0,89760.0,18.0],["2002-04-04",89840.0,92400.0,88000.0,91840.0,45.0],["2002-04-05",90400.0,92400.0,88800.0,90000.0,9.0],["2002-04-08",89280.0,90320.0,86400.0,88400.0,34.0],["2002-04-09",89200.0,89200.0,87120.0,88240.0,30.0],["2002-04-10",88000.0,92560.0,87600.0,92560.0,44.0],["2002-04-11",92640.0,94000.0,90400.0,92480.0,15.0],["2002-04-12",93200.0,98000.0,91920.0,95680.0,14.0],["2002-04-15",95680.0,97200.0,94720.0,96000.0,16.0],["2002-04-16",97680.0,111600.0,97200.0,108080.0,28.0],["2002-04-17",112000.0,115600.0,107840.0,115280.0,15.0],["2002-04-18",116000.0,118960.0,113440.0,115600.0,19.0],["2002-04-19",115360.0,117280.0,105600.0,107200.0,57.0],["2002-04-22",106560.0,108320.0,100480.0,106000.0,15.0],["2002-04-23",104800.0,106080.0,104480.0,104880.0,5.0],["2002-04-24",104480.0,109600.0,100400.0,103280.0,16.0],["2002-04-25",103360.0,105760.0,101760.0,104400.0,6.0],["2002-04-26",104480.0,106000.0,102560.0,102560.0,10.0],["2002-04-29",103600.0,108800.0,102560.0,105920.0,14.0],["2002-04-30",107120.0,107200.0,105600.0,106400.0,12.0],["2002-05-01",106080.0,107200.0,105120.0,105360.0,6.0],["2002-05-02",106480.0,108320.0,103200.0,104080.0,28.0],["2002-05-03",103280.0,104560.0,102000.0,102000.0,30.0],["2002-05-06",102240.0,106800.0,101760.0,103920.0,9.0],["2002-05-07",103600.0,104640.0,102000.0,103840.0,12.0],["2002-05-08",103280.0,112960.0,103280.0,110000.0,25.0],["2002-05-09",109920.0,110400.0,104400.0,105600.0,8.0],["2002-05-10",105680.0,109600.0,105680.0,108560.0,12.0],["2002-05-13",109760.0,116000.0,109200.0,113440.0,15.0],["2002-05-14",114320.0,115600.0,112000.0,114800.0,24.0],["2002-05-15",113120.0,118400.0,111920.0,116400.0,37.0],["2002-05-16",116400.0,117200.0,114240.0,117200.0,13.0],["2002-05-17",117200.0,120400.0,114080.0,114640.0,17.0],["2002-05-20",114800.0,116640.0,107920.0,115920.0,11.0],["2002-05-21",115120.0,120000.0,109200.0,113600.0,15.0],["2002-05-22",113840.0,113840.0,112160.0,113120.0,8.0],["2002-05-23",113120.0,116320.0,111040.0,116080.0,9.0],["2002-05-24",115680.0,115680.0,112000.0,114000.0,7.0],["2002-05-28",112000.0,113280.0,106080.0,109520.0,16.0],["2002-05-29",109600.0,115360.0,109600.0,109760.0,29.0],["2002-05-30",110800.0,110800.0,108080.0,109120.0,14.0],["2002-05-31",108240.0,112480.0,108000.0,108560.0,9.0],["2002-06-03",108560.0,109520.0,105520.0,105520.0,20.0],["2002-06-04",105200.0,105280.0,101200.0,103200.0,27.0],["2002-06-05",102560.0,103920.0,99680.0,100800.0,15.0],["2002-06-06",99520.0,100400.0,98800.0,99120.0,15.0],["2002-06-07",98000.0,98400.0,91520.0,91520.0,56.0],["2002-06-10",93680.0,95200.0,92640.0,92640.0,30.0],["2002-06-11",92480.0,92480.0,83280.0,88400.0,28.0],["2002-06-12",88400.0,88400.0,85440.0,87120.0,9.0],["2002-06-13",87280.0,87360.0,84080.0,85520.0,17.0],["2002-06-14",84960.0,87600.0,77200.0,85200.0,22.0],["2002-06-17",86800.0,88400.0,85520.0,86080.0,16.0],["2002-06-18",85760.0,88800.0,84880.0,85520.0,24.0],["2002-06-19",87920.0,88000.0,84720.0,86000.0,10.0],["2002-06-20",85200.0,86000.0,73360.0,73920.0,38.0],["2002-06-21",75280.0,78240.0,70000.0,72240.0,36.0],["2002-06-24",72480.0,72640.0,66080.0,68400.0,18.0],["2002-06-25",68400.0,76080.0,68400.0,75440.0,16.0],["2002-06-26",74320.0,91600.0,74080.0,91200.0,36.0],["2002-06-27",91200.0,92000.0,86400.0,91200.0,52.0],["2002-06-28",90080.0,90400.0,78000.0,88080.0,146.0],["2002-07-01",87600.0,87600.0,78880.0,79520.0,23.0],["2002-07-02",79360.0,79360.0,73440.0,73440.0,15.0],["2002-07-03",73360.0,80160.0,71680.0,78080.0,17.0],["2002-07-05",78160.0,85920.0,78160.0,84480.0,3.0],["2002-07-08",83200.0,83200.0,80800.0,81440.0,14.0],["2002-07-09",80800.0,81120.0,76240.0,76720.0,18.0],["2002-07-10",76160.0,77600.0,73600.0,74000.0,17.0],["2002-07-11",74160.0,74160.0,69600.0,70720.0,13.0],["2002-07-12",71920.0,74880.0,71200.0,74880.0,12.0],["2002-07-15",74800.0,77760.0,74800.0,77520.0,17.0],["2002-07-16",77760.0,78880.0,74960.0,77200.0,13.0],["2002-07-17",77600.0,77840.0,70000.0,77040.0,14.0],["2002-07-18",76480.0,77840.0,61600.0,63760.0,42.0],["2002-07-19",63920.0,74800.0,62400.0,68800.0,25.0],["2002-07-22",70320.0,75920.0,68800.0,75120.0,14.0],["2002-07-23",75920.0,76000.0,72720.0,76000.0,12.0],["2002-07-24",72720.0,79040.0,72160.0,77600.0,26.0],["2002-07-25",76000.0,77520.0,73280.0,76800.0,19.0],["2002-07-26",78000.0,78000.0,73600.0,77200.0,11.0],["2002-07-29",77120.0,78400.0,75040.0,77760.0,12.0],["2002-07-30",77760.0,78960.0,77520.0,78720.0,10.0],["2002-07-31",78720.0,80000.0,76400.0,76400.0,8.0],["2002-08-01",75760.0,80000.0,70080.0,77440.0,17.0],["2002-08-02",76640.0,76640.0,68400.0,71520.0,11.0],["2002-08-05",68880.0,72080.0,68800.0,68800.0,4.0],["2002-08-06",69280.0,72800.0,68800.0,72160.0,5.0],["2002-08-07",71920.0,78400.0,71920.0,75680.0,19.0],["2002-08-08",76000.0,76400.0,70480.0,74000.0,12.0],["2002-08-09",74000.0,78640.0,72000.0,76000.0,11.0],["2002-08-12",76000.0,78160.0,72800.0,75360.0,8.0],["2002-08-13",74480.0,80000.0,73920.0,75600.0,6.0],["2002-08-14",75600.0,75600.0,67280.0,68000.0,18.0],["2002-08-15",68320.0,68800.0,57680.0,62080.0,24.0],["2002-08-16",62160.0,62800.0,55520.0,59200.0,41.0],["2002-08-19",59200.0,59520.0,57680.0,58800.0,22.0],["2002-08-20",58800.0,60000.0,55520.0,57440.0,21.0],["2002-08-21",58000.0,65440.0,58000.0,64640.0,47.0],["2002-08-22",65520.0,72000.0,64720.0,69920.0,26.0],["2002-08-23",69280.0,70640.0,69200.0,70000.0,27.0],["2002-08-26",69360.0,72720.0,69360.0,72000.0,14.0],["2002-08-27",72000.0,73120.0,71440.0,72000.0,5.0],["2002-08-28",72000.0,72720.0,69680.0,69760.0,14.0],["2002-08-29",71360.0,73520.0,69760.0,72080.0,5.0],["2002-08-30",72240.0,72560.0,71200.0,71920.0,9.0],["2002-09-03",70960.0,72720.0,69600.0,72720.0,12.0],["2002-09-04",71680.0,74000.0,71200.0,73680.0,11.0],["2002-09-05",71200.0,73600.0,71200.0,72960.0,5.0],["2002-09-06",74080.0,77520.0,73600.0,76800.0,20.0],["2002-09-09",76720.0,77280.0,75440.0,76480.0,5.0],["2002-09-10",76160.0,80000.0,76080.0,79920.0,4.0],["2002-09-11",80000.0,81280.0,76640.0,80880.0,8.0],["2002-09-12",80000.0,80240.0,77440.0,78320.0,6.0],["2002-09-13",78320.0,82400.0,77600.0,81360.0,11.0],["2002-09-16",81200.0,81200.0,78400.0,78800.0,5.0],["2002-09-17",80240.0,80800.0,77680.0,79520.0,4.0],["2002-09-18",78880.0,79120.0,78000.0,78560.0,6.0],["2002-09-19",78000.0,81280.0,75200.0,80000.0,6.0],["2002-09-20",80000.0,81120.0,76400.0,78000.0,20.0],["2002-09-23",77680.0,77680.0,69280.0,70480.0,9.0],["2002-09-24",69600.0,76720.0,68400.0,73520.0,8.0],["2002-09-25",73440.0,81120.0,73200.0,80320.0,9.0],["2002-09-26",80000.0,80480.0,78880.0,80480.0,10.0],["2002-09-27",80320.0,84000.0,79840.0,80240.0,8.0],["2002-09-30",79920.0,83360.0,78640.0,80000.0,13.0],["2002-10-01",79920.0,79920.0,64400.0,66880.0,38.0],["2002-10-02",67600.0,68000.0,58000.0,58000.0,27.0],["2002-10-03",56000.0,59040.0,55920.0,58640.0,9.0],["2002-10-04",58080.0,62960.0,58080.0,62560.0,15.0],["2002-10-07",62880.0,64800.0,62400.0,64000.0,7.0],["2002-10-08",64000.0,68000.0,64000.0,66560.0,6.0],["2002-10-09",65840.0,66080.0,60560.0,60560.0,7.0],["2002-10-10",60160.0,69120.0,59280.0,69120.0,8.0],["2002-10-11",68000.0,71120.0,65680.0,70880.0,6.0],["2002-10-14",70880.0,73280.0,69760.0,71360.0,14.0],["2002-10-15",72240.0,80000.0,72240.0,75040.0,23.0],["2002-10-16",74880.0,76000.0,71280.0,71440.0,9.0],["2002-10-17",71600.0,71760.0,64480.0,68640.0,19.0],["2002-10-18",68640.0,78400.0,67520.0,78000.0,55.0],["2002-10-21",76480.0,82880.0,74000.0,78960.0,13.0],["2002-10-22",78400.0,78400.0,75200.0,76240.0,10.0],["2002-10-23",75760.0,87200.0,75200.0,84000.0,15.0],["2002-10-24",84800.0,87280.0,81200.0,82160.0,13.0],["2002-10-25",82880.0,82960.0,77840.0,80400.0,19.0],["2002-10-28",80400.0,86800.0,80400.0,85520.0,20.0],["2002-10-29",85600.0,85600.0,80800.0,82080.0,7.0],["2002-10-30",82080.0,82480.0,79760.0,80080.0,14.0],["2002-10-31",80400.0,80400.0,76080.0,76160.0,6.0],["2002-11-01",76160.0,86000.0,76160.0,85680.0,18.0],["2002-11-04",86000.0,98160.0,86000.0,91920.0,44.0],["2002-11-05",92000.0,96000.0,90000.0,91520.0,28.0],["2002-11-06",92000.0,92400.0,90240.0,90640.0,8.0],["2002-11-07",90400.0,90400.0,80720.0,83440.0,16.0],["2002-11-08",83360.0,84000.0,81600.0,83920.0,12.0],["2002-11-11",83840.0,84800.0,82240.0,83200.0,10.0],["2002-11-12",83200.0,85840.0,82880.0,84800.0,22.0],["2002-11-13",82960.0,84800.0,82400.0,83040.0,10.0],["2002-11-14",83200.0,88720.0,83040.0,88560.0,12.0],["2002-11-15",88800.0,90560.0,88400.0,88880.0,9.0],["2002-11-18",89440.0,96640.0,89440.0,96080.0,28.0],["2002-11-19",96480.0,96560.0,95200.0,96000.0,22.0],["2002-11-20",95840.0,105600.0,95280.0,102000.0,44.0],["2002-11-21",102240.0,112080.0,102240.0,109600.0,45.0],["2002-11-22",107120.0,107200.0,104960.0,106320.0,19.0],["2002-11-25",105520.0,113920.0,102000.0,113360.0,30.0],["2002-11-26",113520.0,116000.0,110400.0,114720.0,26.0],["2002-11-27",115280.0,118560.0,114800.0,118400.0,27.0],["2002-11-29",118720.0,119120.0,117680.0,118640.0,14.0],["2002-12-02",118880.0,123040.0,115920.0,116160.0,51.0],["2002-12-03",115920.0,115920.0,104400.0,110720.0,17.0],["2002-12-04",109600.0,109680.0,103200.0,106480.0,32.0],["2002-12-05",107600.0,108000.0,104160.0,106080.0,15.0],["2002-12-06",103280.0,110320.0,103280.0,110080.0,10.0],["2002-12-09",108480.0,108480.0,98000.0,101840.0,36.0],["2002-12-10",102400.0,106880.0,102400.0,106400.0,37.0],["2002-12-11",104640.0,105200.0,103120.0,103760.0,12.0],["2002-12-12",104160.0,104160.0,102000.0,102400.0,12.0],["2002-12-13",100960.0,102800.0,98800.0,98960.0,27.0],["2002-12-16",99360.0,104800.0,98560.0,104240.0,14.0],["2002-12-17",103200.0,108800.0,103200.0,108480.0,19.0],["2002-12-18",106400.0,108000.0,103280.0,105280.0,14.0],["2002-12-19",104960.0,106880.0,99360.0,104880.0,28.0],["2002-12-20",105920.0,109200.0,103120.0,107920.0,10.0],["2002-12-23",108800.0,110640.0,106400.0,106800.0,13.0],["2002-12-24",107120.0,107440.0,104400.0,104480.0,4.0],["2002-12-26",104800.0,106960.0,104800.0,106640.0,16.0],["2002-12-27",105440.0,109040.0,105440.0,105600.0,12.0],["2002-12-30",105520.0,107280.0,93600.0,95680.0,26.0],["2002-12-31",96000.0,103760.0,95680.0,96640.0,26.0],["2003-01-02",97520.0,98560.0,93120.0,95760.0,26.0],["2003-01-03",95440.0,95440.0,89280.0,94960.0,28.0],["2003-01-06",93920.0,96000.0,91600.0,93600.0,27.0],["2003-01-07",93600.0,98800.0,93600.0,96080.0,34.0],["2003-01-08",96400.0,96400.0,92480.0,92480.0,13.0],["2003-01-09",92720.0,98800.0,92720.0,97680.0,14.0],["2003-01-10",97200.0,98400.0,96000.0,98000.0,10.0],["2003-01-13",98880.0,99360.0,94720.0,95280.0,19.0],["2003-01-14",96240.0,96960.0,95760.0,96960.0,10.0],["2003-01-15",96240.0,100240.0,94560.0,99840.0,33.0],["2003-01-16",99520.0,101120.0,96000.0,96080.0,40.0],["2003-01-17",94800.0,95920.0,94000.0,94000.0,12.0],["2003-01-21",94800.0,94800.0,89360.0,90720.0,7.0],["2003-01-22",90480.0,90480.0,85680.0,86960.0,10.0],["2003-01-23",87600.0,87680.0,82320.0,82800.0,29.0],["2003-01-24",75760.0,76800.0,62480.0,64000.0,180.0],["2003-01-27",64240.0,68640.0,64000.0,66480.0,40.0],["2003-01-28",66560.0,68960.0,66000.0,67200.0,22.0],["2003-01-29",66320.0,71760.0,65760.0,71520.0,8.0],["2003-01-30",70880.0,72560.0,66000.0,66160.0,23.0],["2003-01-31",66160.0,67760.0,62720.0,66880.0,19.0],["2003-02-03",67120.0,67120.0,64000.0,64320.0,28.0],["2003-02-04",64800.0,66480.0,63920.0,64000.0,25.0],["2003-02-05",64400.0,64640.0,62960.0,63040.0,19.0],["2003-02-06",62720.0,64400.0,61680.0,63760.0,18.0],["2003-02-07",62480.0,63200.0,58000.0,59360.0,29.0],["2003-02-10",59680.0,61680.0,59360.0,60320.0,12.0],["2003-02-11",60080.0,61600.0,58240.0,58720.0,13.0],["2003-02-12",58800.0,60000.0,57600.0,58000.0,15.0],["2003-02-13",57600.0,58720.0,51280.0,52000.0,49.0],["2003-02-14",52560.0,55360.0,52560.0,54160.0,32.0],["2003-02-18",55520.0,56320.0,54560.0,54720.0,25.0],["2003-02-19",55520.0,56480.0,50880.0,51680.0,40.0],["2003-02-20",54080.0,54080.0,47680.0,48880.0,36.0],["2003-02-21",48640.0,49920.0,42800.0,49120.0,44.0],["2003-02-24",50400.0,50800.0,48880.0,49440.0,27.0],["2003-02-25",48800.0,48800.0,45600.0,46960.0,46.0],["2003-02-26",47920.0,48000.0,46720.0,46720.0,10.0],["2003-02-27",46800.0,48720.0,46800.0,48000.0,29.0],["2003-02-28",48000.0,48320.0,46240.0,47680.0,23.0],["2003-03-03",48000.0,50480.0,47600.0,49600.0,56.0],["2003-03-04",50560.0,52160.0,50320.0,50400.0,35.0],["2003-03-05",51440.0,52160.0,50640.0,51600.0,24.0],["2003-03-06",51760.0,53200.0,51600.0,53200.0,38.0],["2003-03-07",52000.0,53280.0,51600.0,51600.0,20.0],["2003-03-10",51680.0,52960.0,51440.0,52000.0,16.0],["2003-03-11",51920.0,53600.0,51600.0,52400.0,20.0],["2003-03-12",52720.0,53120.0,50800.0,52800.0,15.0],["2003-03-13",52960.0,57600.0,51840.0,57520.0,20.0],["2003-03-14",57600.0,61440.0,56880.0,60800.0,38.0],["2003-03-17",60160.0,64800.0,59840.0,63840.0,62.0],["2003-03-18",64000.0,76080.0,64000.0,75600.0,91.0],["2003-03-19",75440.0,75520.0,69200.0,71360.0,38.0],["2003-03-20",70400.0,72000.0,66400.0,70880.0,11.0],["2003-03-21",72000.0,72000.0,66240.0,67200.0,29.0],["2003-03-24",66320.0,67200.0,62560.0,63440.0,12.0],["2003-03-25",63200.0,63840.0,61920.0,63280.0,28.0],["2003-03-26",64320.0,65040.0,63200.0,63600.0,18.0],["2003-03-27",63200.0,63200.0,56720.0,58160.0,48.0],["2003-03-28",59440.0,59440.0,56880.0,56880.0,13.0],["2003-03-31",56800.0,56800.0,55200.0,56320.0,26.0],["2003-04-01",56800.0,57120.0,55200.0,55760.0,21.0],["2003-04-02",58160.0,59920.0,57600.0,59440.0,21.0],["2003-04-03",60000.0,60000.0,56560.0,57120.0,25.0],["2003-04-04",57840.0,58480.0,53280.0,56400.0,37.0],["2003-04-07",57280.0,58800.0,52800.0,52960.0,68.0],["2003-04-08",52960.0,53600.0,49760.0,50000.0,56.0],["2003-04-09",51120.0,51120.0,49680.0,50000.0,9.0],["2003-04-10",49920.0,50800.0,48000.0,48640.0,15.0],["2003-04-11",49520.0,50400.0,48000.0,49600.0,48.0],["2003-04-14",49920.0,49920.0,48480.0,49200.0,51.0],["2003-04-15",49600.0,53200.0,48800.0,51680.0,49.0],["2003-04-16",52640.0,55760.0,52320.0,55120.0,51.0],["2003-04-17",56240.0,58400.0,54640.0,54960.0,25.0],["2003-04-21",50400.0,50400.0,46000.0,46400.0,174.0],["2003-04-22",47120.0,47760.0,45600.0,46560.0,123.0],["2003-04-23",46640.0,48480.0,46400.0,48080.0,42.0],["2003-04-24",48480.0,48480.0,48000.0,48160.0,31.0],["2003-04-25",48400.0,48480.0,47040.0,47360.0,51.0],["2003-04-28",47520.0,48480.0,46880.0,48480.0,20.0],["2003-04-29",47040.0,48800.0,47040.0,48400.0,20.0],["2003-04-30",48480.0,48480.0,47600.0,47840.0,17.0],["2003-05-01",47840.0,51440.0,47440.0,51440.0,45.0],["2003-05-02",52320.0,53600.0,51760.0,53200.0,42.0],["2003-05-05",53120.0,56800.0,52880.0,56320.0,42.0],["2003-05-06",56720.0,58480.0,55760.0,57600.0,32.0],["2003-05-07",56480.0,58000.0,56000.0,56720.0,36.0],["2003-05-08",56320.0,57520.0,56160.0,56640.0,25.0],["2003-05-09",56800.0,62240.0,56000.0,60000.0,237.0],["2003-05-12",60560.0,64400.0,60000.0,64240.0,66.0],["2003-05-13",64000.0,65280.0,63280.0,64720.0,55.0],["2003-05-14",64400.0,64960.0,63200.0,63600.0,21.0],["2003-05-15",65600.0,66000.0,63920.0,65120.0,25.0],["2003-05-16",64720.0,65200.0,63520.0,63920.0,17.0],["2003-05-19",63280.0,64800.0,60480.0,62080.0,24.0],["2003-05-20",60480.0,61760.0,58480.0,59920.0,13.0],["2003-05-21",59200.0,60000.0,57600.0,59360.0,11.0],["2003-05-22",59200.0,63600.0,59200.0,62000.0,19.0],["2003-05-23",62000.0,64560.0,61600.0,64000.0,15.0],["2003-05-27",64080.0,65600.0,63360.0,65600.0,24.0],["2003-05-28",65600.0,66240.0,63840.0,64320.0,9.0],["2003-05-29",64160.0,69040.0,64160.0,67120.0,55.0],["2003-05-30",68000.0,69040.0,65440.0,66080.0,49.0],["2003-06-02",65280.0,65840.0,63840.0,65040.0,44.0],["2003-06-03",64480.0,65280.0,63360.0,64400.0,90.0],["2003-06-04",64400.0,69200.0,64320.0,67760.0,53.0],["2003-06-05",67920.0,71760.0,66400.0,71360.0,44.0],["2003-06-06",71600.0,75200.0,67280.0,67680.0,40.0],["2003-06-09",67280.0,67680.0,64400.0,65600.0,15.0],["2003-06-10",65680.0,67200.0,65280.0,66960.0,20.0],["2003-06-11",66400.0,66960.0,65440.0,65600.0,25.0],["2003-06-12",65520.0,68560.0,65520.0,66400.0,21.0],["2003-06-13",67200.0,67200.0,64080.0,64960.0,21.0],["2003-06-16",65920.0,68400.0,65360.0,68160.0,17.0],["2003-06-17",68160.0,69200.0,66160.0,68400.0,16.0],["2003-06-18",68400.0,70480.0,67040.0,70320.0,26.0],["2003-06-19",70480.0,75200.0,70480.0,72160.0,38.0],["2003-06-20",72640.0,73600.0,71200.0,72400.0,11.0],["2003-06-23",72000.0,72800.0,67520.0,68960.0,23.0],["2003-06-24",69440.0,71920.0,68400.0,70960.0,23.0],["2003-06-25",71280.0,72560.0,70080.0,72480.0,27.0],["2003-06-26",72640.0,73120.0,70800.0,73040.0,24.0],["2003-06-27",72480.0,74400.0,72320.0,72800.0,18.0],["2003-06-30",72400.0,75200.0,72400.0,73200.0,51.0],["2003-07-01",73120.0,74000.0,72000.0,73920.0,32.0],["2003-07-02",73200.0,76400.0,73200.0,75200.0,26.0],["2003-07-03",73920.0,77760.0,73280.0,75760.0,9.0],["2003-07-07",75760.0,83760.0,75760.0,83680.0,63.0],["2003-07-08",84160.0,95520.0,84000.0,92960.0,61.0],["2003-07-09",94320.0,97920.0,92800.0,93600.0,118.0],["2003-07-10",93840.0,93920.0,89920.0,92800.0,21.0],["2003-07-11",93440.0,100480.0,92400.0,100400.0,35.0],["2003-07-14",100560.0,104960.0,98400.0,100000.0,39.0],["2003-07-15",101120.0,104400.0,99280.0,100000.0,42.0],["2003-07-16",96000.0,96320.0,87600.0,89120.0,94.0],["2003-07-17",88000.0,88800.0,81040.0,81440.0,60.0],["2003-07-18",75680.0,78400.0,64800.0,75280.0,214.0],["2003-07-21",72960.0,74240.0,69360.0,71280.0,33.0],["2003-07-22",68000.0,74080.0,67920.0,73440.0,23.0],["2003-07-23",70400.0,79040.0,70400.0,78880.0,30.0],["2003-07-24",77840.0,82000.0,77840.0,80800.0,38.0],["2003-07-25",80000.0,80800.0,79600.0,80000.0,32.0],["2003-07-28",80000.0,80800.0,79680.0,80240.0,19.0],["2003-07-29",79200.0,80720.0,78800.0,80160.0,20.0],["2003-07-30",79200.0,80480.0,79200.0,80080.0,23.0],["2003-07-31",79200.0,81600.0,79200.0,80640.0,23.0],["2003-08-01",80000.0,82160.0,79040.0,80800.0,17.0],["2003-08-04",80320.0,80400.0,72720.0,75200.0,25.0],["2003-08-05",74320.0,74400.0,70000.0,71040.0,15.0],["2003-08-06",70240.0,71840.0,69120.0,71200.0,11.0],["2003-08-07",70400.0,72800.0,69280.0,72800.0,14.0],["2003-08-08",72000.0,73200.0,71760.0,72720.0,10.0],["2003-08-11",71920.0,74160.0,68400.0,73840.0,32.0],["2003-08-12",73360.0,75280.0,72320.0,74800.0,19.0],["2003-08-13",75760.0,75760.0,74080.0,75760.0,24.0],["2003-08-14",75200.0,85600.0,74800.0,84240.0,62.0],["2003-08-15",84400.0,84560.0,78480.0,80000.0,12.0],["2003-08-18",79200.0,83600.0,77920.0,83520.0,22.0],["2003-08-19",83120.0,84320.0,80800.0,83920.0,30.0],["2003-08-20",82320.0,82400.0,79760.0,80800.0,23.0],["2003-08-21",81280.0,84240.0,81200.0,84000.0,9.0],["2003-08-22",82960.0,84480.0,80560.0,80960.0,8.0],["2003-08-25",80400.0,81200.0,78000.0,80480.0,7.0],["2003-08-26",80160.0,84800.0,79600.0,84800.0,10.0],["2003-08-27",84480.0,84800.0,82400.0,83600.0,19.0],["2003-08-28",84000.0,84080.0,80880.0,82400.0,13.0],["2003-08-29",79360.0,82480.0,79360.0,80080.0,9.0],["2003-09-02",80000.0,80480.0,78400.0,78480.0,22.0],["2003-09-03",78240.0,80400.0,77520.0,80400.0,23.0],["2003-09-04",80400.0,82720.0,80000.0,80320.0,19.0],["2003-09-05",81200.0,83600.0,80080.0,81280.0,14.0],["2003-09-08",81120.0,84000.0,78000.0,82400.0,23.0],["2003-09-09",82560.0,84080.0,82080.0,84080.0,18.0],["2003-09-10",82800.0,83840.0,80400.0,81920.0,13.0],["2003-09-11",83040.0,83040.0,81440.0,82400.0,11.0],["2003-09-12",81920.0,82160.0,77040.0,78800.0,21.0],["2003-09-15",78800.0,79600.0,76480.0,77440.0,11.0],["2003-09-16",77600.0,79680.0,77120.0,78640.0,16.0],["2003-09-17",78960.0,79680.0,78080.0,78800.0,9.0],["2003-09-18",78560.0,79440.0,78080.0,78560.0,9.0],["2003-09-19",78560.0,79200.0,77600.0,77680.0,12.0],["2003-09-22",77680.0,78240.0,76000.0,76000.0,6.0],["2003-09-23",76160.0,79600.0,76160.0,79360.0,8.0],["2003-09-24",77760.0,79120.0,74800.0,75040.0,6.0],["2003-09-25",76560.0,76560.0,71280.0,71440.0,28.0],["2003-09-26",71440.0,71440.0,67040.0,67280.0,21.0],["2003-09-29",66880.0,68720.0,66480.0,67600.0,12.0],["2003-09-30",67280.0,69120.0,65440.0,67360.0,13.0],["2003-10-01",67920.0,69120.0,67360.0,69040.0,6.0],["2003-10-02",68640.0,70080.0,68000.0,68640.0,12.0],["2003-10-03",69040.0,71360.0,69040.0,71280.0,35.0],["2003-10-06",71280.0,71280.0,69360.0,69680.0,20.0],["2003-10-07",69360.0,70640.0,69200.0,69200.0,37.0],["2003-10-08",69120.0,69120.0,66720.0,66720.0,44.0],["2003-10-09",66560.0,67840.0,64880.0,65600.0,71.0],["2003-10-10",61040.0,68000.0,59040.0,67200.0,92.0],["2003-10-13",68080.0,70320.0,67920.0,69680.0,29.0],["2003-10-14",69600.0,70480.0,68800.0,70000.0,23.0],["2003-10-15",70000.0,71280.0,69440.0,70000.0,24.0],["2003-10-16",69680.0,71440.0,69360.0,70560.0,20.0],["2003-10-17",70160.0,71920.0,68880.0,70320.0,27.0],["2003-10-20",69280.0,71520.0,69200.0,71520.0,11.0],["2003-10-21",71920.0,72400.0,69600.0,70800.0,13.0],["2003-10-22",70720.0,70720.0,68080.0,68640.0,23.0],["2003-10-23",68800.0,68800.0,65520.0,65680.0,44.0],["2003-10-24",66160.0,66800.0,65200.0,66800.0,20.0],["2003-10-27",66320.0,68560.0,63600.0,63600.0,42.0],["2003-10-28",63680.0,66160.0,62320.0,66080.0,37.0],["2003-10-29",65520.0,66800.0,64640.0,66480.0,13.0],["2003-10-30",66800.0,66800.0,64640.0,66000.0,11.0],["2003-10-31",66160.0,66160.0,63680.0,65200.0,11.0],["2003-11-03",64400.0,66880.0,62880.0,64480.0,36.0],["2003-11-04",63200.0,64400.0,58720.0,58800.0,145.0],["2003-11-05",59920.0,59920.0,56800.0,56880.0,91.0],["2003-11-06",57680.0,59280.0,55200.0,57760.0,86.0],["2003-11-07",57600.0,61120.0,57600.0,59840.0,69.0],["2003-11-10",62400.0,62800.0,59360.0,60080.0,52.0],["2003-11-11",61040.0,61040.0,59360.0,60000.0,31.0],["2003-11-12",59920.0,65280.0,59920.0,65200.0,58.0],["2003-11-13",65440.0,65440.0,61920.0,62800.0,64.0],["2003-11-14",63760.0,63840.0,60000.0,61440.0,35.0],["2003-11-17",60400.0,62240.0,60000.0,61120.0,29.0],["2003-11-18",61440.0,62800.0,58880.0,62000.0,25.0],["2003-11-19",60560.0,62800.0,60560.0,61360.0,26.0],["2003-11-20",62320.0,62720.0,59760.0,60400.0,20.0],["2003-11-21",59920.0,61280.0,57200.0,58320.0,27.0],["2003-11-24",58080.0,61440.0,57120.0,60000.0,25.0],["2003-11-25",59920.0,60960.0,58000.0,60000.0,14.0],["2003-11-26",60080.0,60480.0,59200.0,60080.0,13.0],["2003-11-28",59920.0,60880.0,59440.0,59680.0,3.0],["2003-12-01",60000.0,60800.0,59440.0,60080.0,19.0],["2003-12-02",60480.0,63280.0,60480.0,62400.0,42.0],["2003-12-03",62400.0,63520.0,58240.0,58480.0,29.0],["2003-12-04",58000.0,60400.0,56480.0,57920.0,18.0],["2003-12-05",57440.0,59440.0,56640.0,57200.0,14.0],["2003-12-08",57040.0,59200.0,56000.0,56000.0,16.0],["2003-12-09",56080.0,57440.0,54480.0,54480.0,27.0],["2003-12-10",54400.0,55280.0,53120.0,53200.0,24.0],["2003-12-11",54000.0,57120.0,53200.0,56240.0,30.0],["2003-12-12",56240.0,57680.0,54080.0,56000.0,28.0],["2003-12-15",57200.0,57600.0,53360.0,53680.0,31.0],["2003-12-16",54000.0,56480.0,53360.0,56320.0,31.0],["2003-12-17",56480.0,61360.0,55840.0,61280.0,41.0],["2003-12-18",61760.0,68160.0,61760.0,67840.0,81.0],["2003-12-19",68240.0,69120.0,64400.0,67120.0,21.0],["2003-12-22",67200.0,67200.0,61760.0,64400.0,34.0],["2003-12-23",63600.0,66400.0,63600.0,66080.0,20.0],["2003-12-24",65920.0,66800.0,63680.0,63920.0,7.0],["2003-12-26",63920.0,64000.0,60720.0,63520.0,9.0],["2003-12-29",61200.0,66800.0,61200.0,66800.0,21.0],["2003-12-30",65600.0,71200.0,65600.0,71200.0,40.0],["2003-12-31",70560.0,71280.0,67600.0,68560.0,25.0],["2004-01-02",68640.0,72480.0,66240.0,67760.0,24.0],["2004-01-05",68240.0,73600.0,68240.0,72800.0,34.0],["2004-01-06",72400.0,74800.0,72400.0,73200.0,22.0],["2004-01-07",72800.0,74000.0,69280.0,72080.0,30.0],["2004-01-08",72400.0,73600.0,71360.0,72720.0,21.0],["2004-01-09",72640.0,72720.0,70160.0,70400.0,27.0],["2004-01-12",70720.0,70880.0,68800.0,70400.0,21.0],["2004-01-13",70720.0,74160.0,70400.0,74160.0,32.0],["2004-01-14",74160.0,77520.0,73920.0,76240.0,25.0],["2004-01-15",76000.0,76000.0,71520.0,72320.0,24.0],["2004-01-16",72880.0,75600.0,71680.0,74640.0,15.0],["2004-01-20",74560.0,75840.0,70480.0,70880.0,31.0],["2004-01-21",70880.0,72480.0,69200.0,72480.0,32.0],["2004-01-22",71520.0,72400.0,68480.0,68720.0,28.0],["2004-01-23",56720.0,65760.0,55200.0,65040.0,304.0],["2004-01-26",64400.0,64560.0,62960.0,63920.0,56.0],["2004-01-27",63040.0,64000.0,61840.0,63600.0,37.0],["2004-01-28",63520.0,64160.0,62320.0,63520.0,45.0],["2004-01-29",62400.0,64000.0,60800.0,61520.0,41.0],["2004-01-30",61840.0,64000.0,61600.0,63680.0,48.0],["2004-02-02",62960.0,64320.0,62800.0,64160.0,45.0],["2004-02-03",64000.0,64000.0,62720.0,63440.0,60.0],["2004-02-04",63280.0,63360.0,60560.0,60880.0,44.0],["2004-02-05",61200.0,61200.0,60080.0,60320.0,41.0],["2004-02-06",60240.0,64000.0,60080.0,62720.0,30.0],["2004-02-09",63440.0,63440.0,60400.0,60880.0,16.0],["2004-02-10",61760.0,61840.0,61200.0,61520.0,16.0],["2004-02-11",62000.0,62400.0,60400.0,61120.0,26.0],["2004-02-12",60880.0,62000.0,59680.0,61200.0,35.0],["2004-02-13",60800.0,61040.0,60160.0,61040.0,25.0],["2004-02-17",60800.0,61360.0,60160.0,60800.0,16.0],["2004-02-18",60400.0,60640.0,60000.0,60240.0,15.0],["2004-02-19",60000.0,60960.0,60000.0,60400.0,15.0],["2004-02-20",60080.0,60560.0,59200.0,60000.0,26.0],["2004-02-23",61520.0,61600.0,56000.0,56000.0,88.0],["2004-02-24",102160.0,104640.0,99600.0,103760.0,2360.0],["2004-02-25",103520.0,104960.0,103280.0,104720.0,423.0],["2004-02-26",104640.0,105120.0,104640.0,104960.0,179.0],["2004-02-27",104560.0,105200.0,104560.0,105040.0,149.0],["2004-03-01",105200.0,105200.0,104960.0,104960.0,103.0],["2004-03-02",105040.0,105200.0,105040.0,105040.0,135.0],["2004-03-03",104960.0,105280.0,104960.0,105040.0,74.0],["2004-03-04",105040.0,106080.0,105040.0,105760.0,69.0],["2004-03-05",105280.0,105600.0,105200.0,105360.0,109.0],["2004-03-08",105360.0,105840.0,104960.0,105200.0,55.0],["2004-03-09",105200.0,105600.0,105120.0,105600.0,77.0],["2004-03-10",105120.0,105600.0,105040.0,105200.0,41.0],["2004-03-11",105200.0,105600.0,104800.0,104800.0,100.0],["2004-03-12",105040.0,105360.0,105040.0,105200.0,77.0],["2004-03-15",105120.0,105360.0,105120.0,105200.0,23.0],["2004-03-16",105440.0,105440.0,105200.0,105440.0,46.0],["2004-03-17",105440.0,105840.0,105200.0,105440.0,166.0],["2004-03-18",105520.0,105760.0,105040.0,105360.0,162.0],["2004-03-19",105840.0,106000.0,105200.0,105600.0,105.0],["2004-03-22",106960.0,107120.0,106800.0,106960.0,201.0],["2004-03-23",107120.0,107200.0,106960.0,106960.0,67.0],["2004-03-24",107040.0,107120.0,106880.0,106960.0,115.0],["2004-03-25",107040.0,107120.0,106960.0,107040.0,102.0],["2004-03-26",107040.0,107120.0,106800.0,106880.0,91.0],["2004-03-29",107040.0,107200.0,106960.0,107040.0,51.0],["2004-03-30",106960.0,107120.0,106960.0,107040.0,58.0],["2004-03-31",106960.0,107120.0,106960.0,107120.0,64.0],["2004-04-01",107040.0,107200.0,106960.0,107120.0,72.0],["2004-04-02",107040.0,107200.0,106880.0,106960.0,162.0],["2004-04-05",106880.0,107600.0,101280.0,103920.0,193.0],["2004-04-06",103040.0,103200.0,92880.0,100000.0,378.0],["2004-04-07",100480.0,100800.0,98720.0,99920.0,77.0],["2004-04-08",100000.0,100160.0,95840.0,96320.0,116.0],["2004-04-12",96800.0,98240.0,95040.0,96560.0,81.0],["2004-04-13",97120.0,98800.0,94400.0,96160.0,160.0],["2004-04-14",97280.0,98400.0,95600.0,96400.0,136.0],["2004-04-15",96000.0,98000.0,96000.0,97520.0,106.0],["2004-04-16",94880.0,98720.0,94880.0,97840.0,152.0],["2004-04-19",56640.0,62560.0,55200.0,61840.0,1884.0],["2004-04-20",61120.0,61200.0,56800.0,59680.0,314.0],["2004-04-21",60000.0,60800.0,58800.0,59600.0,142.0],["2004-04-22",59600.0,60640.0,58240.0,59600.0,143.0],["2004-04-23",60240.0,60400.0,57760.0,59440.0,120.0],["2004-04-26",60720.0,62880.0,59760.0,62400.0,256.0],["2004-04-27",62160.0,62640.0,60720.0,62000.0,134.0],["2004-04-28",61200.0,62320.0,60000.0,61600.0,81.0],["2004-04-29",61280.0,62960.0,59680.0,60800.0,103.0],["2004-04-30",61120.0,61680.0,59680.0,60160.0,247.0],["2004-05-03",60800.0,60800.0,56480.0,57600.0,169.0],["2004-05-04",57600.0,58000.0,56160.0,56800.0,70.0],["2004-05-05",56560.0,56720.0,55200.0,55920.0,81.0],["2004-05-06",55600.0,55840.0,51760.0,52960.0,194.0],["2004-05-07",55120.0,59040.0,53600.0,54160.0,197.0],["2004-05-10",54240.0,55920.0,53040.0,54000.0,68.0],["2004-05-11",54720.0,56240.0,53040.0,54480.0,48.0],["2004-05-12",54560.0,54640.0,52720.0,53120.0,67.0],["2004-05-13",53200.0,54000.0,52160.0,52480.0,36.0],["2004-05-14",53360.0,53600.0,51600.0,53200.0,143.0],["2004-05-17",52640.0,53600.0,52080.0,53600.0,21.0],["2004-05-18",53920.0,55600.0,53200.0,55520.0,31.0],["2004-05-19",55520.0,55600.0,54480.0,54480.0,33.0],["2004-05-20",54720.0,54960.0,53840.0,54480.0,14.0],["2004-05-21",55360.0,55360.0,54000.0,54320.0,12.0],["2004-05-24",54480.0,55840.0,54400.0,55360.0,20.0],["2004-05-25",55440.0,55840.0,54400.0,55760.0,19.0],["2004-05-26",55040.0,56800.0,55040.0,56160.0,19.0],["2004-05-27",55920.0,56000.0,54480.0,55520.0,14.0],["2004-05-28",55680.0,56640.0,55120.0,55840.0,9.0],["2004-06-01",56000.0,56240.0,55520.0,55920.0,23.0],["2004-06-02",55840.0,57200.0,55840.0,56000.0,17.0],["2004-06-03",56000.0,56800.0,55760.0,56080.0,24.0],["2004-06-04",57200.0,57200.0,55840.0,56080.0,28.0],["2004-06-07",56000.0,56720.0,56000.0,56320.0,27.0],["2004-06-08",56000.0,56800.0,56000.0,56720.0,17.0],["2004-06-09",56800.0,56800.0,56160.0,56400.0,14.0],["2004-06-10",56400.0,57040.0,56000.0,56560.0,22.0],["2004-06-14",56800.0,57120.0,56000.0,56480.0,25.0],["2004-06-15",56560.0,57280.0,56560.0,57200.0,22.0],["2004-06-16",57600.0,57600.0,56400.0,57200.0,36.0],["2004-06-17",57600.0,57600.0,56240.0,57280.0,29.0],["2004-06-18",57200.0,57600.0,55920.0,56880.0,35.0],["2004-06-21",56800.0,56880.0,55840.0,56400.0,21.0],["2004-06-22",55840.0,58640.0,54640.0,58640.0,41.0],["2004-06-23",58400.0,59920.0,56880.0,59120.0,35.0],["2004-06-24",59920.0,59920.0,57200.0,58000.0,14.0],["2004-06-25",57600.0,59520.0,57600.0,59200.0,18.0],["2004-06-28",59040.0,59760.0,58480.0,58800.0,19.0],["2004-06-29",59520.0,60800.0,59200.0,60720.0,115.0],["2004-06-30",60800.0,60960.0,59680.0,60240.0,14.0],["2004-07-01",59360.0,59440.0,56720.0,58240.0,32.0],["2004-07-02",58240.0,59200.0,57200.0,59040.0,18.0],["2004-07-06",58720.0,58720.0,54800.0,54880.0,82.0],["2004-07-07",55040.0,55040.0,49200.0,51760.0,174.0],["2004-07-08",52160.0,53200.0,48800.0,48800.0,87.0],["2004-07-09",48960.0,66400.0,42240.0,42800.0,1444.0],["2004-07-12",43680.0,43760.0,40720.0,41600.0,150.0],["2004-07-13",41600.0,43200.0,40960.0,42720.0,64.0],["2004-07-14",42080.0,43120.0,41200.0,41440.0,39.0],["2004-07-15",42080.0,42320.0,39360.0,40240.0,75.0],["2004-07-16",40880.0,41360.0,39680.0,40080.0,49.0],["2004-07-19",40400.0,41200.0,39200.0,39840.0,52.0],["2004-07-20",38640.0,40000.0,38640.0,38960.0,43.0],["2004-07-21",39840.0,40160.0,37920.0,38400.0,66.0],["2004-07-22",38480.0,38480.0,37120.0,37440.0,44.0],["2004-07-23",37440.0,37520.0,36080.0,36160.0,30.0],["2004-07-26",36400.0,36640.0,35600.0,35680.0,39.0],["2004-07-27",36480.0,37600.0,36000.0,37600.0,79.0],["2004-07-28",38000.0,38000.0,36000.0,37040.0,21.0],["2004-07-29",37440.0,38720.0,36880.0,38320.0,37.0],["2004-07-30",38000.0,38720.0,37280.0,38080.0,20.0],["2004-08-02",38480.0,39280.0,37280.0,38560.0,25.0],["2004-08-03",38640.0,38720.0,37040.0,37040.0,19.0],["2004-08-04",36720.0,37920.0,35200.0,36560.0,27.0],["2004-08-05",30960.0,32560.0,29360.0,32000.0,392.0],["2004-08-06",31520.0,33120.0,30240.0,32640.0,80.0],["2004-08-09",32400.0,32720.0,31200.0,31200.0,87.0],["2004-08-10",31760.0,32400.0,31600.0,32000.0,14.0],["2004-08-11",32000.0,32000.0,31200.0,31360.0,14.0],["2004-08-12",31360.0,31760.0,30960.0,31040.0,41.0],["2004-08-13",31200.0,31680.0,31120.0,31120.0,33.0],["2004-08-16",31600.0,31760.0,31360.0,31520.0,109.0],["2004-08-17",32000.0,32000.0,31600.0,32000.0,39.0],["2004-08-18",31840.0,32080.0,31600.0,32000.0,42.0],["2004-08-19",31200.0,31760.0,31200.0,31360.0,13.0],["2004-08-20",31440.0,31680.0,30800.0,30800.0,50.0],["2004-08-23",31520.0,31680.0,31200.0,31440.0,57.0],["2004-08-24",31680.0,31680.0,30800.0,30880.0,48.0],["2004-08-25",31040.0,31120.0,30480.0,30960.0,49.0],["2004-08-26",30960.0,32000.0,30960.0,31360.0,51.0],["2004-08-27",31600.0,31920.0,31040.0,31920.0,34.0],["2004-08-30",31040.0,32080.0,30800.0,32000.0,12.0],["2004-08-31",32000.0,32320.0,31680.0,32160.0,21.0],["2004-09-01",32400.0,36400.0,32080.0,32560.0,26.0],["2004-09-02",32960.0,34400.0,32960.0,33760.0,17.0],["2004-09-03",33600.0,34000.0,32800.0,33200.0,8.0],["2004-09-07",33520.0,33680.0,32720.0,32800.0,11.0],["2004-09-08",32800.0,33600.0,32000.0,32720.0,14.0],["2004-09-09",33200.0,34000.0,32720.0,33440.0,17.0],["2004-09-10",33280.0,34800.0,32720.0,34640.0,23.0],["2004-09-13",34800.0,35200.0,33920.0,34480.0,21.0],["2004-09-14",34480.0,34640.0,34160.0,34400.0,7.0],["2004-09-15",34320.0,34320.0,33760.0,34160.0,9.0],["2004-09-16",33920.0,34320.0,33840.0,34240.0,9.0],["2004-09-17",35680.0,36720.0,33200.0,34080.0,18.0],["2004-09-20",33920.0,34000.0,33520.0,33680.0,4.0],["2004-09-21",34400.0,34400.0,33040.0,33520.0,12.0],["2004-09-22",33120.0,33680.0,32720.0,33040.0,13.0],["2004-09-23",33600.0,34000.0,32960.0,33600.0,12.0],["2004-09-24",33360.0,34000.0,33200.0,33600.0,6.0],["2004-09-27",34240.0,34320.0,33360.0,34080.0,144.0],["2004-09-28",33680.0,34320.0,33440.0,34080.0,81.0],["2004-09-29",34160.0,34800.0,33600.0,34080.0,13.0],["2004-09-30",34080.0,35040.0,33920.0,34720.0,15.0],["2004-10-01",34880.0,36000.0,34720.0,35920.0,15.0],["2004-10-04",36400.0,36400.0,35520.0,35840.0,23.0],["2004-10-05",36320.0,36320.0,35440.0,35520.0,5.0],["2004-10-06",35920.0,36400.0,35520.0,36400.0,5.0],["2004-10-07",35840.0,36080.0,35520.0,35840.0,9.0],["2004-10-08",35440.0,35520.0,32960.0,33680.0,22.0],["2004-10-11",33760.0,34560.0,33520.0,34560.0,7.0],["2004-10-12",34400.0,34640.0,33920.0,34240.0,7.0],["2004-10-13",34880.0,34880.0,32960.0,33360.0,6.0],["2004-10-14",33280.0,33520.0,32800.0,33040.0,5.0],["2004-10-15",33440.0,34240.0,32960.0,33200.0,4.0],["2004-10-18",33600.0,34240.0,33280.0,34240.0,5.0],["2004-10-19",34400.0,34480.0,33120.0,33680.0,5.0],["2004-10-20",34080.0,35920.0,33600.0,35920.0,11.0],["2004-10-21",35920.0,36320.0,35600.0,36000.0,13.0],["2004-10-22",36320.0,36320.0,35520.0,35520.0,39.0],["2004-10-25",35520.0,36320.0,35280.0,36320.0,7.0],["2004-10-26",36480.0,36480.0,35360.0,36320.0,25.0],["2004-10-27",36240.0,37120.0,36000.0,36880.0,10.0],["2004-10-28",36640.0,37040.0,36480.0,37040.0,7.0],["2004-10-29",35760.0,36160.0,32560.0,35280.0,54.0],["2004-11-01",35280.0,36000.0,34080.0,35760.0,12.0],["2004-11-02",35840.0,36000.0,34960.0,35440.0,29.0],["2004-11-03",35760.0,36000.0,33200.0,34000.0,23.0],["2004-11-04",33520.0,35120.0,33520.0,34320.0,33.0],["2004-11-05",33920.0,35520.0,33920.0,35040.0,38.0],["2004-11-08",35200.0,35280.0,34800.0,35040.0,4.0],["2004-11-09",35280.0,35360.0,33840.0,34320.0,6.0],["2004-11-10",34080.0,34480.0,32800.0,33440.0,15.0],["2004-11-11",33200.0,34240.0,33200.0,34000.0,21.0],["2004-11-12",34000.0,34240.0,33440.0,34240.0,6.0],["2004-11-15",33920.0,35440.0,33840.0,34480.0,34.0],["2004-11-16",34400.0,35280.0,34320.0,34640.0,7.0],["2004-11-17",34320.0,36240.0,34320.0,36160.0,104.0],["2004-11-18",35600.0,36480.0,35120.0,36400.0,13.0],["2004-11-19",36320.0,36400.0,35840.0,36320.0,6.0],["2004-11-22",35680.0,36800.0,35680.0,36400.0,21.0],["2004-11-23",36800.0,37600.0,36000.0,37600.0,53.0],["2004-11-24",37120.0,38000.0,36400.0,37840.0,34.0],["2004-11-26",37680.0,38240.0,36800.0,37280.0,4.0],["2004-11-29",38400.0,38720.0,37600.0,38080.0,48.0],["2004-11-30",38160.0,38400.0,37200.0,37360.0,30.0],["2004-12-01",38400.0,38400.0,37280.0,38000.0,14.0],["2004-12-02",38160.0,38800.0,38000.0,38240.0,6.0],["2004-12-03",37840.0,38400.0,37600.0,38320.0,43.0],["2004-12-06",38000.0,38560.0,37920.0,38400.0,6.0],["2004-12-07",38400.0,40720.0,38000.0,38800.0,32.0],["2004-12-08",39200.0,39840.0,38000.0,38960.0,11.0],["2004-12-09",38480.0,39600.0,38000.0,39200.0,6.0],["2004-12-10",39920.0,39920.0,39040.0,39680.0,3.0],["2004-12-13",40000.0,40080.0,39280.0,40080.0,17.0],["2004-12-14",39680.0,40400.0,39680.0,40160.0,5.0],["2004-12-15",39840.0,40640.0,39760.0,39920.0,9.0],["2004-12-16",39760.0,40160.0,39600.0,39840.0,5.0],["2004-12-17",39840.0,39920.0,39200.0,39840.0,15.0],["2004-12-20",47920.0,48000.0,44000.0,44160.0,328.0],["2004-12-21",44480.0,45200.0,43760.0,44560.0,73.0],["2004-12-22",45200.0,45600.0,44000.0,44800.0,62.0],["2004-12-23",45200.0,45600.0,44560.0,45600.0,22.0],["2004-12-27",46640.0,47040.0,46000.0,46240.0,28.0],["2004-12-28",46800.0,49680.0,46560.0,49680.0,37.0],["2004-12-29",49920.0,51600.0,49200.0,50480.0,35.0],["2004-12-30",51920.0,53280.0,50400.0,52320.0,29.0],["2004-12-31",51280.0,51280.0,48880.0,49840.0,99.0],["2005-01-03",49280.0,50080.0,45280.0,46000.0,130.0],["2005-01-04",46480.0,46480.0,44080.0,45280.0,51.0],["2005-01-05",44400.0,45600.0,44240.0,45120.0,23.0],["2005-01-06",44800.0,45680.0,44000.0,45440.0,57.0],["2005-01-07",46000.0,46000.0,44960.0,45200.0,16.0],["2005-01-10",46480.0,46480.0,44640.0,44640.0,37.0],["2005-01-11",45280.0,45520.0,44400.0,45200.0,27.0],["2005-01-12",46000.0,46160.0,44960.0,45360.0,54.0],["2005-01-13",45280.0,47840.0,45200.0,46240.0,64.0],["2005-01-14",46640.0,47280.0,45680.0,47120.0,52.0],["2005-01-18",47680.0,50400.0,47200.0,49760.0,38.0],["2005-01-19",49600.0,51360.0,49600.0,50480.0,43.0],["2005-01-20",50960.0,51360.0,48320.0,48880.0,26.0],["2005-01-21",49680.0,51040.0,48480.0,49120.0,19.0],["2005-01-24",49360.0,49360.0,45040.0,45360.0,20.0],["2005-01-25",45920.0,47680.0,45920.0,47200.0,18.0],["2005-01-26",47200.0,47200.0,45760.0,46480.0,23.0],["2005-01-27",44880.0,46480.0,44800.0,45520.0,18.0],["2005-01-28",45600.0,47760.0,45520.0,46000.0,10.0],["2005-01-31",46960.0,47280.0,46000.0,46480.0,14.0],["2005-02-01",45760.0,46000.0,44160.0,44720.0,63.0],["2005-02-02",44640.0,48000.0,44480.0,47040.0,25.0],["2005-02-03",47840.0,48320.0,47280.0,48160.0,14.0],["2005-02-04",47520.0,49200.0,47520.0,48880.0,11.0],["2005-02-07",49200.0,50640.0,48240.0,50000.0,29.0],["2005-02-08",49440.0,51360.0,46320.0,46320.0,48.0],["2005-02-09",47040.0,48480.0,44800.0,45920.0,27.0],["2005-02-10",44000.0,46560.0,44000.0,45600.0,29.0],["2005-02-11",44480.0,47360.0,44400.0,47360.0,16.0],["2005-02-14",47520.0,48160.0,46160.0,46400.0,11.0],["2005-02-15",47200.0,47200.0,45840.0,46400.0,7.0],["2005-02-16",46240.0,46640.0,45600.0,46160.0,7.0],["2005-02-17",45680.0,46320.0,44800.0,45040.0,9.0],["2005-02-18",45520.0,45600.0,44640.0,44800.0,7.0],["2005-02-22",44240.0,45040.0,43600.0,43760.0,16.0],["2005-02-23",44000.0,44880.0,43520.0,44640.0,5.0],["2005-02-24",45440.0,45840.0,44080.0,45840.0,12.0],["2005-02-25",46240.0,46560.0,45840.0,46480.0,13.0],["2005-02-28",46800.0,46800.0,44400.0,45680.0,10.0],["2005-03-01",45760.0,46640.0,45600.0,46400.0,7.0],["2005-03-02",46640.0,47040.0,45920.0,46400.0,10.0],["2005-03-03",46400.0,46560.0,45600.0,46000.0,9.0],["2005-03-04",46720.0,47200.0,45600.0,46800.0,7.0],["2005-03-07",47120.0,48000.0,46960.0,47280.0,9.0],["2005-03-08",47200.0,47280.0,46240.0,46240.0,5.0],["2005-03-09",45360.0,46000.0,45360.0,45600.0,6.0],["2005-03-10",45200.0,46000.0,44160.0,44560.0,11.0],["2005-03-11",44000.0,45200.0,44000.0,45200.0,31.0],["2005-03-14",45200.0,47440.0,44720.0,46000.0,15.0],["2005-03-15",46000.0,47200.0,46000.0,46240.0,8.0],["2005-03-16",46400.0,46400.0,44560.0,44560.0,8.0],["2005-03-17",45120.0,45200.0,44240.0,44560.0,9.0],["2005-03-18",44880.0,45040.0,43840.0,43840.0,20.0],["2005-03-21",43760.0,44960.0,43760.0,44800.0,10.0],["2005-03-22",45280.0,45440.0,44240.0,44560.0,3.0],["2005-03-23",43920.0,44640.0,43920.0,44160.0,4.0],["2005-03-24",44320.0,46880.0,44000.0,46800.0,32.0],["2005-03-28",46640.0,48400.0,46640.0,47360.0,30.0],["2005-03-29",47600.0,47600.0,45600.0,45840.0,4.0],["2005-03-30",46000.0,46560.0,45600.0,46160.0,7.0],["2005-03-31",46720.0,46800.0,45440.0,46800.0,11.0],["2005-04-01",47040.0,47200.0,45520.0,45680.0,9.0],["2005-04-04",45360.0,46000.0,44880.0,45600.0,15.0],["2005-04-05",45200.0,46240.0,44880.0,45440.0,34.0],["2005-04-06",45680.0,46480.0,44880.0,46480.0,10.0],["2005-04-07",46800.0,48000.0,44000.0,45600.0,177.0],["2005-04-08",45040.0,45680.0,44480.0,44640.0,8.0],["2005-04-11",44320.0,44640.0,44000.0,44080.0,6.0],["2005-04-12",44000.0,46080.0,44000.0,45760.0,11.0],["2005-04-13",45440.0,45600.0,44000.0,44080.0,20.0],["2005-04-14",44640.0,45680.0,44400.0,45600.0,13.0],["2005-04-15",45600.0,45600.0,43200.0,43280.0,25.0],["2005-04-18",43040.0,44240.0,43040.0,44240.0,8.0],["2005-04-19",43920.0,45760.0,43920.0,45600.0,20.0],["2005-04-20",45360.0,46080.0,45360.0,45600.0,27.0],["2005-04-21",46080.0,48160.0,45840.0,47920.0,41.0],["2005-04-22",47920.0,49440.0,47600.0,48640.0,30.0],["2005-04-25",48880.0,49280.0,47520.0,48240.0,27.0],["2005-04-26",47760.0,48480.0,47120.0,47280.0,11.0],["2005-04-27",46720.0,48000.0,46560.0,47280.0,4.0],["2005-04-28",46560.0,47600.0,45440.0,45440.0,9.0],["2005-04-29",46400.0,47280.0,44080.0,47280.0,9.0],["2005-05-02",46800.0,46880.0,45040.0,46080.0,6.0],["2005-05-03",46240.0,48400.0,46000.0,47280.0,22.0],["2005-05-04",47200.0,47680.0,47040.0,47600.0,9.0],["2005-05-05",47280.0,47680.0,46160.0,47280.0,18.0],["2005-05-06",47280.0,47280.0,46480.0,46480.0,16.0],["2005-05-09",46240.0,47840.0,45920.0,47840.0,14.0],["2005-05-10",47040.0,48160.0,47040.0,47760.0,8.0],["2005-05-11",47600.0,47920.0,46800.0,46880.0,22.0],["2005-05-12",47200.0,47280.0,45600.0,46720.0,16.0],["2005-05-13",46960.0,46960.0,46000.0,46240.0,11.0],["2005-05-16",46000.0,46400.0,44800.0,45840.0,24.0],["2005-05-17",45680.0,46160.0,45200.0,45840.0,16.0],["2005-05-18",46000.0,46320.0,45680.0,46000.0,58.0],["2005-05-19",45840.0,46400.0,45840.0,46160.0,25.0],["2005-05-20",46240.0,46240.0,45200.0,45200.0,23.0],["2005-05-23",45280.0,46880.0,44800.0,46480.0,29.0],["2005-05-24",46560.0,46880.0,44880.0,45520.0,19.0],["2005-05-25",44880.0,45120.0,43520.0,44400.0,36.0],["2005-05-26",44320.0,45680.0,44320.0,45680.0,9.0],["2005-05-27",45200.0,45680.0,44720.0,45120.0,5.0],["2005-05-31",45200.0,45280.0,44160.0,44560.0,9.0],["2005-06-01",44400.0,44800.0,44000.0,44560.0,21.0],["2005-06-02",44320.0,44720.0,44080.0,44320.0,13.0],["2005-06-03",44800.0,44800.0,43280.0,43280.0,13.0],["2005-06-06",42960.0,43360.0,42400.0,43200.0,16.0],["2005-06-07",43200.0,43360.0,41520.0,41520.0,16.0],["2005-06-08",41280.0,41920.0,38640.0,40560.0,23.0],["2005-06-09",40640.0,41280.0,40400.0,41120.0,10.0],["2005-06-10",40720.0,43520.0,40480.0,42240.0,9.0],["2005-06-13",43040.0,43040.0,40640.0,41680.0,18.0],["2005-06-14",41600.0,43120.0,41360.0,42800.0,19.0],["2005-06-15",43360.0,43440.0,42400.0,43200.0,21.0],["2005-06-16",42880.0,43040.0,42240.0,42560.0,10.0],["2005-06-17",43040.0,43680.0,42080.0,42400.0,16.0],["2005-06-20",41920.0,43200.0,41760.0,42880.0,19.0],["2005-06-21",42800.0,43680.0,42800.0,43120.0,14.0],["2005-06-22",43040.0,43920.0,43040.0,43280.0,14.0],["2005-06-23",43040.0,43440.0,42400.0,42400.0,21.0],["2005-06-24",42320.0,42720.0,41120.0,41280.0,138.0],["2005-06-27",40960.0,41840.0,40640.0,40640.0,11.0],["2005-06-28",40400.0,40960.0,39760.0,40400.0,18.0],["2005-06-29",40400.0,40880.0,39840.0,40080.0,9.0],["2005-06-30",40160.0,40720.0,40000.0,40240.0,10.0],["2005-07-01",39920.0,40480.0,39520.0,39520.0,18.0],["2005-07-05",39360.0,40240.0,39040.0,40000.0,7.0],["2005-07-06",39760.0,39920.0,39040.0,39520.0,15.0],["2005-07-07",39440.0,40400.0,39280.0,40240.0,5.0],["2005-07-08",40240.0,40400.0,39920.0,40160.0,7.0],["2005-07-11",40080.0,40400.0,39600.0,39920.0,24.0],["2005-07-12",39520.0,40000.0,39360.0,39440.0,7.0],["2005-07-13",39120.0,40080.0,39120.0,39680.0,8.0],["2005-07-14",40000.0,40000.0,39360.0,39840.0,8.0],["2005-07-15",39840.0,40160.0,39520.0,39840.0,10.0],["2005-07-18",39440.0,39840.0,38800.0,39600.0,11.0],["2005-07-19",39600.0,40160.0,39600.0,39840.0,17.0],["2005-07-20",39600.0,40000.0,39600.0,39840.0,5.0],["2005-07-21",39920.0,41520.0,39600.0,41280.0,43.0],["2005-07-22",41440.0,42000.0,40960.0,41760.0,8.0],["2005-07-25",42080.0,42400.0,41200.0,42240.0,7.0],["2005-07-26",41760.0,41760.0,40400.0,40480.0,6.0],["2005-07-27",41200.0,41600.0,40000.0,40240.0,5.0],["2005-07-28",40000.0,41120.0,39760.0,40720.0,6.0],["2005-07-29",40080.0,40720.0,40080.0,40080.0,4.0],["2005-08-01",40160.0,41040.0,40160.0,40400.0,8.0],["2005-08-02",40000.0,40560.0,39600.0,40480.0,11.0],["2005-08-03",39840.0,40800.0,39680.0,40400.0,9.0],["2005-08-04",39680.0,40320.0,39600.0,40160.0,8.0],["2005-08-05",39840.0,39920.0,39520.0,39680.0,16.0],["2005-08-08",39280.0,39680.0,39280.0,39520.0,2.0],["2005-08-09",39520.0,39680.0,39360.0,39680.0,5.0],["2005-08-10",39680.0,39760.0,39280.0,39360.0,37.0],["2005-08-11",39280.0,39680.0,39200.0,39680.0,5.0],["2005-08-12",39680.0,39680.0,39360.0,39600.0,8.0],["2005-08-15",39600.0,39680.0,39440.0,39600.0,9.0],["2005-08-16",39360.0,39520.0,39200.0,39440.0,2.0],["2005-08-17",39440.0,39680.0,39280.0,39360.0,3.0],["2005-08-18",39200.0,39680.0,39200.0,39520.0,6.0],["2005-08-19",39680.0,39680.0,39360.0,39600.0,4.0],["2005-08-22",39360.0,39360.0,37200.0,38160.0,16.0],["2005-08-23",38240.0,38240.0,36800.0,38080.0,20.0],["2005-08-24",38000.0,39120.0,37840.0,38000.0,3.0],["2005-08-25",38160.0,38560.0,38080.0,38400.0,3.0],["2005-08-26",38720.0,39120.0,38720.0,39040.0,8.0],["2005-08-29",38800.0,39200.0,38720.0,39040.0,3.0],["2005-08-30",39200.0,39280.0,38720.0,39040.0,4.0],["2005-08-31",39040.0,39680.0,39040.0,39600.0,5.0],["2005-09-01",39120.0,39840.0,39120.0,39680.0,33.0],["2005-09-02",39520.0,39680.0,39280.0,39680.0,8.0],["2005-09-06",39280.0,39680.0,39040.0,39200.0,3.0],["2005-09-07",39200.0,40240.0,39200.0,40240.0,29.0],["2005-09-08",39840.0,40400.0,39760.0,39920.0,8.0],["2005-09-09",40160.0,40160.0,39200.0,39440.0,7.0],["2005-09-12",39200.0,39440.0,38800.0,39200.0,9.0],["2005-09-13",38880.0,39200.0,38400.0,38800.0,27.0],["2005-09-14",38720.0,39120.0,38320.0,38480.0,8.0],["2005-09-15",38560.0,38720.0,38320.0,38480.0,6.0],["2005-09-16",38640.0,39520.0,38560.0,39040.0,5.0],["2005-09-19",39120.0,39120.0,38240.0,38640.0,5.0],["2005-09-20",38640.0,38640.0,37200.0,37600.0,14.0],["2005-09-21",37440.0,39520.0,37440.0,39040.0,5.0],["2005-09-22",39040.0,39440.0,38480.0,39360.0,14.0],["2005-09-23",38800.0,40320.0,38640.0,40320.0,5.0],["2005-09-26",40000.0,44560.0,40000.0,43440.0,22.0],["2005-09-27",43840.0,44560.0,42800.0,44320.0,16.0],["2005-09-28",44240.0,45280.0,43920.0,44640.0,20.0],["2005-09-29",44240.0,44240.0,44000.0,44080.0,6.0],["2005-09-30",44080.0,44320.0,42960.0,43760.0,6.0],["2005-10-03",43600.0,43760.0,42560.0,43040.0,14.0],["2005-10-04",42800.0,43200.0,41840.0,42800.0,20.0],["2005-10-05",42640.0,43840.0,42400.0,42880.0,7.0],["2005-10-06",43040.0,43360.0,42720.0,42960.0,6.0],["2005-10-07",43200.0,43200.0,41760.0,42480.0,2.0],["2005-10-10",42400.0,42400.0,41600.0,41680.0,6.0],["2005-10-11",41680.0,42080.0,41440.0,41440.0,8.0],["2005-10-12",41360.0,41840.0,41200.0,41760.0,12.0],["2005-10-13",40800.0,41840.0,40800.0,41840.0,7.0],["2005-10-14",42000.0,42000.0,41280.0,41440.0,15.0],["2005-10-17",41440.0,41920.0,41200.0,41920.0,2.0],["2005-10-18",42080.0,42640.0,41520.0,42400.0,2.0],["2005-10-19",42400.0,42400.0,41760.0,42000.0,1.0],["2005-10-20",41760.0,42320.0,41520.0,42080.0,2.0],["2005-10-21",42240.0,42240.0,41600.0,41840.0,2.0],["2005-10-24",42400.0,42400.0,41600.0,42160.0,3.0],["2005-10-25",41760.0,42320.0,41680.0,42000.0,1.0],["2005-10-26",42160.0,42560.0,42000.0,42480.0,3.0],["2005-10-27",42560.0,42560.0,42240.0,42480.0,1.0],["2005-10-28",42400.0,42400.0,42080.0,42320.0,2.0],["2005-10-31",42080.0,42800.0,42080.0,42400.0,3.0],["2005-11-01",42400.0,42880.0,42320.0,42720.0,24.0],["2005-11-02",42800.0,45280.0,42480.0,44400.0,8.0],["2005-11-03",44400.0,46800.0,44320.0,46560.0,14.0],["2005-11-04",46560.0,46560.0,39920.0,46240.0,16.0],["2005-11-07",44800.0,48000.0,43200.0,47520.0,12.0],["2005-11-08",47200.0,48240.0,46960.0,47600.0,14.0],["2005-11-09",48000.0,49760.0,48000.0,49600.0,22.0],["2005-11-10",49680.0,49760.0,48800.0,49520.0,8.0],["2005-11-11",49520.0,49600.0,49200.0,49520.0,3.0],["2005-11-14",48800.0,49120.0,47280.0,47360.0,11.0],["2005-11-15",46880.0,48000.0,46720.0,47280.0,13.0],["2005-11-16",47360.0,48240.0,47280.0,47680.0,6.0],["2005-11-17",48000.0,48000.0,47360.0,47920.0,4.0],["2005-11-18",48000.0,48000.0,47040.0,47520.0,4.0],["2005-11-21",48000.0,48000.0,46640.0,47680.0,6.0],["2005-11-22",47120.0,48000.0,47120.0,47840.0,5.0],["2005-11-23",47760.0,48000.0,47600.0,47760.0,5.0],["2005-11-25",47760.0,48000.0,47600.0,47920.0,1.0],["2005-11-28",47200.0,48080.0,47200.0,48000.0,9.0],["2005-11-29",48080.0,48160.0,48000.0,48080.0,12.0],["2005-11-30",48160.0,49120.0,48000.0,48880.0,17.0],["2005-12-01",48960.0,48960.0,47680.0,48400.0,28.0],["2005-12-02",48560.0,49680.0,48400.0,49680.0,15.0],["2005-12-05",48560.0,49600.0,46640.0,49040.0,15.0],["2005-12-06",49120.0,49280.0,48080.0,48400.0,5.0],["2005-12-07",48400.0,48720.0,48000.0,48400.0,4.0],["2005-12-08",47600.0,47760.0,46800.0,46880.0,18.0],["2005-12-09",46720.0,48640.0,45040.0,48240.0,20.0],["2005-12-12",48240.0,48400.0,45600.0,45760.0,17.0],["2005-12-13",46400.0,46480.0,44800.0,44960.0,8.0],["2005-12-14",45440.0,45600.0,44320.0,44560.0,7.0],["2005-12-15",44640.0,44880.0,43040.0,44000.0,39.0],["2005-12-16",44080.0,44640.0,43360.0,43440.0,23.0],["2005-12-19",44000.0,44240.0,43040.0,43120.0,26.0],["2005-12-20",43040.0,43760.0,42960.0,43360.0,18.0],["2005-12-21",42880.0,44240.0,42880.0,44160.0,12.0],["2005-12-22",44240.0,45040.0,44000.0,44480.0,22.0],["2005-12-23",45040.0,45760.0,44240.0,45280.0,7.0],["2005-12-27",45280.0,45600.0,44240.0,44240.0,2.0],["2005-12-28",43520.0,44080.0,43520.0,43760.0,18.0],["2005-12-29",43680.0,44880.0,43600.0,44000.0,8.0],["2005-12-30",43600.0,44000.0,43120.0,44000.0,9.0],["2006-01-03",43600.0,44080.0,42240.0,43840.0,34.0],["2006-01-04",43760.0,44960.0,43680.0,44320.0,7.0],["2006-01-05",43920.0,44960.0,43920.0,44720.0,7.0],["2006-01-06",44400.0,45440.0,44400.0,44880.0,2.0],["2006-01-09",44560.0,45840.0,44560.0,45840.0,5.0],["2006-01-10",45280.0,45360.0,42560.0,42560.0,16.0],["2006-01-11",42240.0,46800.0,42240.0,46480.0,25.0],["2006-01-12",47200.0,49760.0,46880.0,48800.0,33.0],["2006-01-13",48000.0,48400.0,46800.0,47280.0,21.0],["2006-01-17",46560.0,47680.0,46240.0,47520.0,21.0],["2006-01-18",47120.0,47120.0,45920.0,46480.0,14.0],["2006-01-19",46800.0,46800.0,46240.0,46400.0,6.0],["2006-01-20",46480.0,46880.0,46160.0,46320.0,12.0],["2006-01-23",57680.0,58560.0,52800.0,54960.0,260.0],["2006-01-24",56080.0,57360.0,55200.0,55920.0,96.0],["2006-01-25",56000.0,60000.0,55920.0,59120.0,76.0],["2006-01-26",59200.0,60160.0,58400.0,60000.0,73.0],["2006-01-27",60000.0,67120.0,60000.0,66960.0,114.0],["2006-01-30",67360.0,67360.0,63280.0,63680.0,87.0],["2006-01-31",64240.0,64640.0,63760.0,64160.0,30.0],["2006-02-01",64800.0,66800.0,64560.0,66400.0,40.0],["2006-02-02",66640.0,66800.0,64000.0,64400.0,21.0],["2006-02-03",64320.0,64720.0,61280.0,64560.0,26.0],["2006-02-06",64960.0,65040.0,61040.0,62000.0,22.0],["2006-02-07",62720.0,64160.0,61600.0,63920.0,15.0],["2006-02-08",64080.0,64160.0,62640.0,63760.0,11.0],["2006-02-09",64160.0,64160.0,61200.0,61200.0,23.0],["2006-02-10",62640.0,63840.0,61520.0,63360.0,13.0],["2006-02-13",63600.0,64880.0,62960.0,64000.0,18.0],["2006-02-14",60800.0,62240.0,56800.0,58640.0,75.0],["2006-02-15",57920.0,59600.0,57360.0,59440.0,46.0],["2006-02-16",59200.0,62160.0,56400.0,61680.0,19.0],["2006-02-17",61280.0,62000.0,59600.0,59600.0,13.0],["2006-02-21",59920.0,60720.0,57360.0,57600.0,15.0],["2006-02-22",57840.0,58400.0,56880.0,57440.0,15.0],["2006-02-23",57680.0,59440.0,57600.0,59040.0,13.0],["2006-02-24",59520.0,60720.0,59200.0,59840.0,9.0],["2006-02-27",59520.0,59520.0,57360.0,57360.0,12.0],["2006-02-28",57600.0,59600.0,57600.0,57840.0,16.0],["2006-03-01",58000.0,59760.0,56960.0,58800.0,18.0],["2006-03-02",58480.0,59760.0,57760.0,59760.0,19.0],["2006-03-03",59840.0,62720.0,59200.0,61760.0,35.0],["2006-03-06",62080.0,63440.0,61600.0,61920.0,17.0],["2006-03-07",62240.0,62560.0,59200.0,61200.0,18.0],["2006-03-08",61520.0,62160.0,60400.0,61440.0,10.0],["2006-03-09",61440.0,62080.0,60080.0,60240.0,6.0],["2006-03-10",60640.0,61040.0,59840.0,60480.0,6.0],["2006-03-13",60240.0,60560.0,58640.0,59200.0,12.0],["2006-03-14",58800.0,60000.0,57200.0,59040.0,11.0],["2006-03-15",59600.0,60000.0,58160.0,59600.0,17.0],["2006-03-16",59440.0,63600.0,58800.0,62560.0,25.0],["2006-03-17",63920.0,64480.0,61920.0,64480.0,23.0],["2006-03-20",64640.0,65520.0,63280.0,63760.0,25.0],["2006-03-21",64160.0,65360.0,64000.0,64080.0,13.0],["2006-03-22",64320.0,64800.0,63920.0,64240.0,12.0],["2006-03-23",64000.0,65840.0,64000.0,65120.0,9.0],["2006-03-24",65600.0,65920.0,64880.0,65040.0,15.0],["2006-03-27",65600.0,67360.0,64880.0,66880.0,22.0],["2006-03-28",66880.0,68000.0,66400.0,67760.0,22.0],["2006-03-29",67760.0,70400.0,66960.0,69600.0,20.0],["2006-03-30",70000.0,70640.0,68880.0,69920.0,9.0],["2006-03-31",69760.0,70880.0,69360.0,70880.0,12.0],["2006-04-03",71040.0,71040.0,68400.0,69040.0,21.0],["2006-04-04",69600.0,72000.0,68960.0,71920.0,17.0],["2006-04-05",72000.0,76080.0,72000.0,73840.0,39.0],["2006-04-06",74320.0,75200.0,72960.0,74000.0,26.0],["2006-04-07",73680.0,74080.0,70960.0,71680.0,15.0],["2006-04-10",71200.0,72000.0,68800.0,68800.0,13.0],["2006-04-11",68560.0,68880.0,65280.0,66960.0,23.0],["2006-04-12",66560.0,70800.0,66560.0,70800.0,12.0],["2006-04-13",70320.0,72000.0,70000.0,71360.0,11.0],["2006-04-17",71760.0,72000.0,70160.0,70640.0,8.0],["2006-04-18",70560.0,71600.0,70000.0,70320.0,14.0],["2006-04-19",70880.0,71600.0,70000.0,70400.0,15.0],["2006-04-20",70560.0,71360.0,68960.0,69760.0,18.0],["2006-04-21",70240.0,72000.0,69360.0,72000.0,14.0],["2006-04-24",71520.0,72000.0,71360.0,71440.0,6.0],["2006-04-25",72000.0,72000.0,70560.0,71120.0,8.0],["2006-04-26",71600.0,71920.0,70160.0,70160.0,10.0],["2006-04-27",70160.0,71520.0,69200.0,69360.0,11.0],["2006-04-28",68800.0,70160.0,68800.0,69360.0,14.0],["2006-05-01",69040.0,69280.0,66400.0,66400.0,15.0],["2006-05-02",66160.0,67040.0,64560.0,66800.0,15.0],["2006-05-03",71760.0,77600.0,70800.0,71360.0,94.0],["2006-05-04",71760.0,73520.0,70560.0,72400.0,22.0],["2006-05-05",72560.0,75840.0,72160.0,74080.0,17.0],["2006-05-08",74400.0,75600.0,73680.0,74400.0,14.0],["2006-05-09",74000.0,74400.0,72400.0,72880.0,10.0],["2006-05-10",72480.0,73920.0,72320.0,72640.0,12.0],["2006-05-11",72240.0,73360.0,70000.0,70000.0,15.0],["2006-05-12",70160.0,70800.0,66640.0,67280.0,18.0],["2006-05-15",66800.0,67280.0,62960.0,64560.0,21.0],["2006-05-16",64000.0,66400.0,64000.0,64800.0,6.0],["2006-05-17",64560.0,68240.0,64560.0,67360.0,9.0],["2006-05-18",67840.0,67920.0,64720.0,64880.0,9.0],["2006-05-19",65280.0,66800.0,64640.0,66160.0,20.0],["2006-05-22",65680.0,65680.0,60960.0,63360.0,26.0],["2006-05-23",63840.0,65520.0,63520.0,63840.0,15.0],["2006-05-24",64000.0,64000.0,59280.0,60560.0,15.0],["2006-05-25",61040.0,62400.0,60000.0,62400.0,12.0],["2006-05-26",62480.0,63840.0,62080.0,63200.0,12.0],["2006-05-30",63200.0,63920.0,62720.0,63360.0,10.0],["2006-05-31",63600.0,65280.0,63200.0,65040.0,12.0],["2006-06-01",65040.0,67200.0,64880.0,67200.0,5.0],["2006-06-02",67280.0,67680.0,65600.0,66720.0,7.0],["2006-06-05",66480.0,69680.0,66480.0,69360.0,20.0],["2006-06-06",69280.0,72160.0,66000.0,67040.0,24.0],["2006-06-07",67360.0,68240.0,66800.0,67920.0,9.0],["2006-06-08",67280.0,67760.0,64720.0,66560.0,12.0],["2006-06-09",66560.0,70400.0,64800.0,65680.0,7.0],["2006-06-12",65360.0,65760.0,63200.0,63840.0,7.0],["2006-06-13",63440.0,64000.0,62880.0,64000.0,7.0],["2006-06-14",62880.0,65840.0,62800.0,65840.0,8.0],["2006-06-15",65920.0,66480.0,65200.0,66480.0,8.0],["2006-06-16",66800.0,67360.0,64560.0,65920.0,10.0],["2006-06-19",66560.0,69200.0,66320.0,67760.0,13.0],["2006-06-20",67920.0,68240.0,66560.0,67840.0,17.0],["2006-06-21",67520.0,68800.0,66400.0,67920.0,7.0],["2006-06-22",67840.0,68080.0,66080.0,67200.0,10.0],["2006-06-23",67200.0,68320.0,64080.0,65680.0,13.0],["2006-06-26",65840.0,67280.0,65520.0,66640.0,6.0],["2006-06-27",66400.0,66400.0,64800.0,64880.0,13.0],["2006-06-28",65280.0,65280.0,64000.0,64000.0,14.0],["2006-06-29",64640.0,65680.0,64320.0,64640.0,10.0],["2006-06-30",64640.0,66560.0,62560.0,62560.0,277.0],["2006-07-03",62880.0,65840.0,62880.0,65600.0,14.0],["2006-07-05",64720.0,64800.0,62400.0,63360.0,16.0],["2006-07-06",63520.0,63760.0,62400.0,62560.0,13.0],["2006-07-07",62400.0,63280.0,60800.0,61200.0,11.0],["2006-07-10",61600.0,62800.0,58240.0,59520.0,24.0],["2006-07-11",54800.0,60800.0,53600.0,60320.0,28.0],["2006-07-12",60320.0,60320.0,58960.0,59360.0,11.0],["2006-07-13",59120.0,59360.0,57440.0,57440.0,12.0],["2006-07-14",57600.0,57600.0,55200.0,55440.0,12.0],["2006-07-17",56000.0,58320.0,53200.0,54400.0,15.0],["2006-07-18",54960.0,56160.0,53200.0,54080.0,23.0],["2006-07-19",54240.0,58400.0,53600.0,58240.0,12.0],["2006-07-20",58160.0,59760.0,54800.0,55200.0,8.0],["2006-07-21",55200.0,55840.0,54080.0,54320.0,25.0],["2006-07-24",54480.0,55040.0,54000.0,54960.0,22.0],["2006-07-25",55520.0,57520.0,54080.0,56640.0,10.0],["2006-07-26",56640.0,58800.0,55600.0,57760.0,15.0],["2006-07-27",58400.0,58720.0,55360.0,56160.0,14.0],["2006-07-28",56480.0,59280.0,55600.0,59200.0,8.0],["2006-07-31",58000.0,59120.0,57120.0,57440.0,8.0],["2006-08-01",57280.0,57600.0,54400.0,54720.0,10.0],["2006-08-02",55360.0,55600.0,53680.0,54400.0,6.0],["2006-08-03",53280.0,54080.0,48000.0,48000.0,33.0],["2006-08-04",48960.0,49120.0,47520.0,48160.0,22.0],["2006-08-07",47680.0,48000.0,46720.0,46960.0,20.0],["2006-08-08",46960.0,48400.0,46320.0,47680.0,33.0],["2006-08-09",48320.0,48320.0,45600.0,45600.0,19.0],["2006-08-10",45440.0,46640.0,43760.0,46560.0,19.0],["2006-08-11",46400.0,46400.0,43920.0,45200.0,24.0],["2006-08-14",45440.0,47360.0,44000.0,46240.0,19.0],["2006-08-15",46960.0,47440.0,46400.0,47440.0,16.0],["2006-08-16",48000.0,48000.0,46000.0,46320.0,12.0],["2006-08-17",46320.0,48080.0,46160.0,47840.0,35.0],["2006-08-18",48080.0,49040.0,47600.0,48960.0,21.0],["2006-08-21",48000.0,53920.0,48000.0,53680.0,41.0],["2006-08-22",53360.0,58240.0,51360.0,51840.0,32.0],["2006-08-23",52160.0,53440.0,49440.0,49600.0,13.0],["2006-08-24",49840.0,51600.0,46800.0,50800.0,22.0],["2006-08-25",50800.0,51120.0,49600.0,49760.0,5.0],["2006-08-28",49600.0,52880.0,49280.0,52720.0,7.0],["2006-08-29",52800.0,54320.0,50720.0,54080.0,15.0],["2006-08-30",54320.0,55120.0,54080.0,54160.0,9.0],["2006-08-31",54480.0,55040.0,53840.0,54320.0,7.0],["2006-09-01",54400.0,55040.0,52880.0,53680.0,6.0],["2006-09-05",53600.0,54560.0,53200.0,53760.0,11.0],["2006-09-06",53520.0,55200.0,52160.0,54320.0,15.0],["2006-09-07",54320.0,54320.0,52080.0,52560.0,16.0],["2006-09-08",53200.0,54000.0,51520.0,51920.0,10.0],["2006-09-11",51760.0,52480.0,50400.0,50640.0,11.0],["2006-09-12",50880.0,54880.0,50480.0,54320.0,42.0],["2006-09-13",54560.0,56800.0,54480.0,55600.0,10.0],["2006-09-14",55760.0,55760.0,53680.0,54800.0,8.0],["2006-09-15",55200.0,56800.0,55200.0,56480.0,25.0],["2006-09-18",54080.0,55200.0,53760.0,53840.0,31.0],["2006-09-19",52400.0,55040.0,52160.0,53280.0,23.0],["2006-09-20",53200.0,56560.0,53200.0,56240.0,25.0],["2006-09-21",56080.0,57120.0,54960.0,55200.0,25.0],["2006-09-22",55200.0,55840.0,53840.0,55440.0,11.0],["2006-09-25",55520.0,57040.0,54480.0,55600.0,16.0],["2006-09-26",55760.0,55920.0,54800.0,55760.0,14.0],["2006-09-27",55760.0,56320.0,55040.0,55200.0,12.0],["2006-09-28",55200.0,55200.0,53760.0,54160.0,15.0],["2006-09-29",54000.0,54080.0,52720.0,53840.0,21.0],["2006-10-02",53920.0,54080.0,52560.0,53040.0,9.0],["2006-10-03",52640.0,52640.0,51040.0,51520.0,32.0],["2006-10-04",51280.0,55520.0,51280.0,55040.0,18.0],["2006-10-05",55200.0,55520.0,54000.0,55040.0,14.0],["2006-10-06",54880.0,55760.0,53840.0,55600.0,9.0],["2006-10-09",55760.0,58800.0,55200.0,58240.0,31.0],["2006-10-10",58080.0,58800.0,57040.0,57920.0,19.0],["2006-10-11",57840.0,59600.0,57200.0,58800.0,16.0],["2006-10-12",59280.0,63600.0,58880.0,62960.0,30.0],["2006-10-13",62800.0,64000.0,62560.0,62800.0,22.0],["2006-10-16",63040.0,63280.0,61680.0,62400.0,17.0],["2006-10-17",62240.0,64000.0,61360.0,63520.0,11.0],["2006-10-18",63760.0,64000.0,61600.0,62080.0,26.0],["2006-10-19",61840.0,63200.0,61600.0,62160.0,9.0],["2006-10-20",62560.0,63440.0,61360.0,63440.0,9.0],["2006-10-23",63040.0,63280.0,61600.0,61760.0,11.0],["2006-10-24",61600.0,61600.0,58880.0,59520.0,15.0],["2006-10-25",59280.0,62480.0,59200.0,62000.0,17.0],["2006-10-26",63280.0,64800.0,62640.0,64800.0,23.0],["2006-10-27",64880.0,64880.0,61680.0,61680.0,27.0],["2006-10-30",61840.0,63840.0,60560.0,63760.0,10.0],["2006-10-31",64000.0,65600.0,60400.0,60640.0,15.0],["2006-11-01",60960.0,62320.0,59360.0,59440.0,8.0],["2006-11-02",59360.0,61120.0,59360.0,60640.0,8.0],["2006-11-03",60640.0,61200.0,58960.0,59920.0,9.0],["2006-11-06",59920.0,62000.0,59920.0,61600.0,5.0],["2006-11-07",61440.0,63920.0,60960.0,61120.0,10.0],["2006-11-08",60960.0,63360.0,59920.0,61280.0,15.0],["2006-11-09",61680.0,63920.0,60320.0,60480.0,18.0],["2006-11-10",61200.0,61680.0,60000.0,60320.0,9.0],["2006-11-13",60240.0,62800.0,60240.0,61200.0,17.0],["2006-11-14",62000.0,64000.0,61840.0,63840.0,25.0],["2006-11-15",64000.0,67120.0,63840.0,66480.0,29.0],["2006-11-16",66800.0,69120.0,66400.0,68480.0,29.0],["2006-11-17",68480.0,71840.0,68080.0,71760.0,30.0],["2006-11-20",70400.0,73760.0,70400.0,73600.0,37.0],["2006-11-21",73600.0,73840.0,71760.0,73760.0,24.0],["2006-11-22",73600.0,73600.0,72000.0,72800.0,20.0],["2006-11-24",72480.0,75120.0,71840.0,75120.0,13.0],["2006-11-27",75040.0,77360.0,73200.0,73440.0,52.0],["2006-11-28",73440.0,74000.0,68000.0,73840.0,36.0],["2006-11-29",74800.0,76240.0,74400.0,75920.0,22.0],["2006-11-30",76800.0,77360.0,75760.0,76240.0,28.0],["2006-12-01",76000.0,76160.0,73120.0,74960.0,17.0],["2006-12-04",74320.0,77840.0,73520.0,77680.0,37.0],["2006-12-05",77920.0,79680.0,76640.0,78320.0,25.0],["2006-12-06",78400.0,78720.0,76720.0,77520.0,27.0],["2006-12-07",77760.0,77840.0,76560.0,76720.0,11.0],["2006-12-08",77360.0,78480.0,76720.0,78480.0,10.0],["2006-12-11",78560.0,78560.0,76400.0,76720.0,8.0],["2006-12-12",76960.0,77280.0,71520.0,73360.0,29.0],["2006-12-13",73600.0,74080.0,72800.0,73360.0,9.0],["2006-12-14",73360.0,74560.0,72160.0,73760.0,14.0],["2006-12-15",74160.0,74160.0,72240.0,72800.0,21.0],["2006-12-18",74080.0,74480.0,71200.0,71680.0,14.0],["2006-12-19",70960.0,71920.0,70400.0,70880.0,7.0],["2006-12-20",71200.0,72800.0,71200.0,71840.0,10.0],["2006-12-21",72240.0,72480.0,69840.0,71360.0,8.0],["2006-12-22",71120.0,72720.0,70560.0,71600.0,5.0],["2006-12-26",71840.0,73440.0,71840.0,72240.0,7.0],["2006-12-27",72240.0,77040.0,72240.0,76400.0,16.0],["2006-12-28",76240.0,76800.0,74880.0,75840.0,13.0],["2006-12-29",76000.0,76720.0,73200.0,74000.0,15.0],["2007-01-03",73840.0,75760.0,70400.0,73520.0,16.0],["2007-01-04",73440.0,75920.0,71760.0,75360.0,9.0],["2007-01-05",74720.0,77920.0,74720.0,76800.0,20.0],["2007-01-08",77120.0,77120.0,72960.0,74160.0,13.0],["2007-01-09",74080.0,74880.0,71360.0,74400.0,12.0],["2007-01-10",74000.0,75440.0,73760.0,74000.0,15.0],["2007-01-11",74000.0,74240.0,72480.0,73120.0,20.0],["2007-01-12",72720.0,73760.0,72480.0,73600.0,17.0],["2007-01-16",74080.0,74080.0,72800.0,73040.0,10.0],["2007-01-17",72560.0,72640.0,70880.0,71280.0,14.0],["2007-01-18",71520.0,72000.0,68400.0,68640.0,23.0],["2007-01-19",68800.0,70160.0,66400.0,68400.0,40.0],["2007-01-22",68400.0,68400.0,64000.0,65040.0,42.0],["2007-01-23",65200.0,66400.0,64080.0,64480.0,27.0],["2007-01-24",64880.0,65840.0,63920.0,65040.0,24.0],["2007-01-25",64880.0,65280.0,62160.0,63200.0,29.0],["2007-01-26",63200.0,64640.0,61920.0,64560.0,22.0],["2007-01-29",64080.0,64560.0,63440.0,64240.0,15.0],["2007-01-30",64160.0,66320.0,64000.0,66000.0,15.0],["2007-01-31",65920.0,66240.0,64800.0,66080.0,11.0],["2007-02-01",66240.0,66240.0,64720.0,65920.0,10.0],["2007-02-02",66160.0,66480.0,64800.0,65120.0,23.0],["2007-02-05",66080.0,68160.0,65440.0,68080.0,33.0],["2007-02-06",68800.0,68960.0,67680.0,68160.0,33.0],["2007-02-07",68160.0,69200.0,68000.0,68880.0,16.0],["2007-02-08",68640.0,68720.0,67600.0,68000.0,8.0],["2007-02-09",68000.0,68400.0,67120.0,67360.0,12.0],["2007-02-12",67760.0,67760.0,63200.0,63920.0,33.0],["2007-02-13",62240.0,64880.0,58560.0,64000.0,115.0],["2007-02-14",64000.0,64400.0,62400.0,63520.0,21.0],["2007-02-15",63280.0,64720.0,62800.0,63680.0,19.0],["2007-02-16",63520.0,64560.0,63120.0,64320.0,14.0],["2007-02-20",63840.0,65840.0,63200.0,65520.0,12.0],["2007-02-21",65520.0,65920.0,65120.0,65680.0,10.0],["2007-02-22",66000.0,66640.0,64320.0,65840.0,10.0],["2007-02-23",65600.0,67440.0,65600.0,66480.0,11.0],["2007-02-26",66560.0,68480.0,66400.0,67280.0,22.0],["2007-02-27",66960.0,67200.0,61440.0,62000.0,21.0],["2007-02-28",62560.0,63840.0,61040.0,62160.0,16.0],["2007-03-01",61760.0,63680.0,60720.0,63360.0,15.0],["2007-03-02",63760.0,63760.0,60160.0,60240.0,15.0],["2007-03-05",60080.0,60320.0,58080.0,58480.0,19.0],["2007-03-06",59200.0,61360.0,58720.0,61360.0,12.0],["2007-03-07",61520.0,61600.0,59040.0,59760.0,17.0],["2007-03-08",60480.0,60800.0,59600.0,60160.0,8.0],["2007-03-09",60720.0,60720.0,59440.0,60160.0,9.0],["2007-03-12",60000.0,61280.0,60000.0,60960.0,9.0],["2007-03-13",60320.0,62240.0,59920.0,60000.0,10.0],["2007-03-14",59760.0,62320.0,59600.0,62320.0,13.0],["2007-03-15",62080.0,64000.0,61600.0,63840.0,11.0],["2007-03-16",63760.0,64080.0,62480.0,62560.0,26.0],["2007-03-19",62400.0,65760.0,62400.0,65600.0,21.0],["2007-03-20",65680.0,66480.0,64880.0,65760.0,82.0],["2007-03-21",66000.0,68080.0,65680.0,67520.0,13.0],["2007-03-22",67440.0,68480.0,66400.0,67440.0,10.0],["2007-03-23",67680.0,67680.0,66080.0,66400.0,5.0],["2007-03-26",66560.0,67920.0,66560.0,67920.0,5.0],["2007-03-27",67600.0,67600.0,65600.0,67040.0,6.0],["2007-03-28",66560.0,67040.0,65840.0,66960.0,9.0],["2007-03-29",67200.0,67440.0,65520.0,67360.0,16.0],["2007-03-30",67360.0,67680.0,66000.0,67200.0,12.0],["2007-04-02",67440.0,69520.0,66320.0,68480.0,18.0],["2007-04-03",68640.0,68640.0,65760.0,66160.0,19.0],["2007-04-04",66000.0,67360.0,65600.0,66320.0,7.0],["2007-04-05",66160.0,67920.0,66080.0,67920.0,7.0],["2007-04-09",67920.0,68400.0,66640.0,66720.0,6.0],["2007-04-10",66720.0,67440.0,66400.0,66400.0,7.0],["2007-04-11",66720.0,67920.0,65600.0,67040.0,11.0],["2007-04-12",66800.0,67840.0,66400.0,67680.0,10.0],["2007-04-13",67520.0,70000.0,67360.0,69760.0,16.0],["2007-04-16",70400.0,71920.0,70160.0,71600.0,15.0],["2007-04-17",71440.0,72400.0,70240.0,70640.0,11.0],["2007-04-18",70320.0,71200.0,68800.0,68960.0,8.0],["2007-04-19",69520.0,70400.0,67920.0,68240.0,8.0],["2007-04-20",69360.0,71920.0,68640.0,71040.0,15.0],["2007-04-23",68960.0,72000.0,68960.0,71680.0,13.0],["2007-04-24",72000.0,72800.0,70560.0,72480.0,15.0],["2007-04-25",72800.0,72800.0,70160.0,71120.0,13.0],["2007-04-26",70880.0,73120.0,70880.0,72400.0,18.0],["2007-04-27",72480.0,72480.0,70320.0,70800.0,12.0],["2007-04-30",70320.0,71360.0,68640.0,69520.0,15.0],["2007-05-01",68720.0,70320.0,66880.0,69840.0,18.0],["2007-05-02",65600.0,69200.0,64000.0,68960.0,46.0],["2007-05-03",68800.0,69120.0,67440.0,68640.0,34.0],["2007-05-04",68880.0,71520.0,67760.0,71280.0,29.0],["2007-05-07",71280.0,71280.0,69840.0,70640.0,20.0],["2007-05-08",70240.0,70560.0,68560.0,68720.0,13.0],["2007-05-09",68320.0,70080.0,68000.0,69040.0,19.0],["2007-05-10",68640.0,68960.0,65600.0,66320.0,19.0],["2007-05-11",66720.0,68240.0,66560.0,67280.0,9.0],["2007-05-14",66960.0,69760.0,66960.0,67840.0,13.0],["2007-05-15",67680.0,68000.0,65200.0,65360.0,16.0],["2007-05-16",65680.0,67520.0,64720.0,67120.0,10.0],["2007-05-17",67120.0,67600.0,65520.0,66640.0,16.0],["2007-05-18",66160.0,68320.0,65120.0,67520.0,10.0],["2007-05-21",67520.0,67520.0,63680.0,64000.0,31.0],["2007-05-22",63600.0,66000.0,63600.0,65760.0,11.0],["2007-05-23",66160.0,66400.0,64000.0,64960.0,10.0],["2007-05-24",65040.0,65600.0,63600.0,64000.0,10.0],["2007-05-25",64560.0,64560.0,63280.0,63520.0,7.0],["2007-05-29",63520.0,64560.0,62960.0,64240.0,6.0],["2007-05-30",63840.0,65040.0,63680.0,64960.0,5.0],["2007-05-31",65200.0,66800.0,63520.0,64480.0,14.0],["2007-06-01",64880.0,66240.0,64000.0,64080.0,12.0],["2007-06-04",63520.0,66240.0,63280.0,66080.0,12.0],["2007-06-05",65520.0,67120.0,65120.0,66240.0,12.0],["2007-06-06",65600.0,65760.0,64560.0,65280.0,7.0],["2007-06-07",64880.0,65760.0,62720.0,62800.0,9.0],["2007-06-08",62560.0,66080.0,62320.0,65120.0,18.0],["2007-06-11",65120.0,66320.0,64080.0,65920.0,7.0],["2007-06-12",65040.0,65280.0,63040.0,64240.0,12.0],["2007-06-13",64480.0,65360.0,62480.0,64240.0,12.0],["2007-06-14",64080.0,64640.0,63840.0,64240.0,14.0],["2007-06-15",64960.0,67280.0,64560.0,66000.0,23.0],["2007-06-18",66000.0,67840.0,66000.0,67760.0,12.0],["2007-06-19",67360.0,67760.0,65600.0,65840.0,14.0],["2007-06-20",66160.0,66720.0,64240.0,64400.0,14.0],["2007-06-21",63920.0,66960.0,63600.0,66880.0,14.0],["2007-06-22",66560.0,70000.0,66000.0,70000.0,252.0],["2007-06-25",69840.0,70400.0,67520.0,69920.0,22.0],["2007-06-26",69840.0,71200.0,69840.0,70640.0,18.0],["2007-06-27",70560.0,70800.0,69120.0,69280.0,14.0],["2007-06-28",69440.0,70000.0,68080.0,69440.0,12.0],["2007-06-29",69600.0,70320.0,69520.0,70000.0,24.0],["2007-07-02",70400.0,70400.0,69360.0,69600.0,10.0],["2007-07-03",69520.0,70720.0,69360.0,70640.0,10.0],["2007-07-05",70560.0,70880.0,69280.0,69600.0,10.0],["2007-07-06",69840.0,70560.0,68560.0,69520.0,16.0],["2007-07-09",69360.0,69920.0,68000.0,68400.0,20.0],["2007-07-10",68240.0,69200.0,67840.0,68880.0,25.0],["2007-07-11",68880.0,70000.0,68880.0,69840.0,13.0],["2007-07-12",69840.0,70640.0,68240.0,68880.0,16.0],["2007-07-13",68400.0,69920.0,68320.0,68880.0,14.0],["2007-07-16",68720.0,69520.0,68320.0,68800.0,8.0],["2007-07-17",68800.0,68800.0,66800.0,67280.0,9.0],["2007-07-18",68000.0,68000.0,64880.0,65280.0,9.0],["2007-07-19",64800.0,66080.0,64160.0,65440.0,5.0],["2007-07-20",65360.0,65760.0,64000.0,65680.0,8.0],["2007-07-23",65600.0,65600.0,64000.0,64240.0,10.0],["2007-07-24",63120.0,63840.0,62720.0,62800.0,16.0],["2007-07-25",63040.0,64800.0,62640.0,64640.0,17.0],["2007-07-26",64640.0,64720.0,63360.0,64720.0,8.0],["2007-07-27",64000.0,64560.0,63440.0,64480.0,5.0],["2007-07-30",64560.0,68000.0,64160.0,67680.0,21.0],["2007-07-31",68480.0,68480.0,65360.0,67280.0,15.0],["2007-08-01",60000.0,60400.0,51760.0,52080.0,105.0],["2007-08-02",52080.0,52320.0,47360.0,48400.0,131.0],["2007-08-03",48400.0,51440.0,48400.0,49200.0,22.0],["2007-08-06",50000.0,50000.0,47360.0,48480.0,18.0],["2007-08-07",47920.0,49760.0,47680.0,49120.0,13.0],["2007-08-08",49200.0,58400.0,48160.0,56560.0,75.0],["2007-08-09",55920.0,61040.0,55680.0,61040.0,39.0],["2007-08-10",58160.0,59920.0,53840.0,55600.0,25.0],["2007-08-13",55840.0,57760.0,52000.0,52960.0,17.0],["2007-08-14",53120.0,54160.0,52160.0,52720.0,6.0],["2007-08-15",52080.0,53280.0,51040.0,52800.0,8.0],["2007-08-16",51760.0,53440.0,49200.0,50080.0,14.0],["2007-08-17",50800.0,52720.0,50800.0,52080.0,8.0],["2007-08-20",52160.0,52160.0,49440.0,50960.0,7.0],["2007-08-21",50560.0,52080.0,49440.0,51600.0,5.0],["2007-08-22",52320.0,52800.0,50880.0,52720.0,5.0],["2007-08-23",52880.0,52880.0,50800.0,52000.0,6.0],["2007-08-24",52080.0,52400.0,51360.0,51520.0,5.0],["2007-08-27",50880.0,55040.0,50880.0,51840.0,9.0],["2007-08-28",51680.0,52400.0,50720.0,50720.0,5.0],["2007-08-29",52000.0,53520.0,51920.0,52640.0,9.0],["2007-08-30",52800.0,54320.0,51600.0,52080.0,8.0],["2007-08-31",53680.0,53840.0,52080.0,52400.0,5.0],["2007-09-04",52480.0,53280.0,51760.0,52720.0,12.0],["2007-09-05",52560.0,52640.0,52000.0,52400.0,7.0],["2007-09-06",51920.0,55920.0,51920.0,53600.0,8.0],["2007-09-07",52880.0,54400.0,52160.0,52560.0,7.0],["2007-09-10",52560.0,53520.0,50880.0,51440.0,8.0],["2007-09-11",51600.0,52800.0,51440.0,51760.0,6.0],["2007-09-12",51760.0,54800.0,51360.0,53840.0,7.0],["2007-09-13",54000.0,54000.0,52080.0,52480.0,7.0],["2007-09-14",52000.0,53360.0,51280.0,52480.0,5.0],["2007-09-17",52000.0,52480.0,51760.0,52000.0,7.0],["2007-09-18",52080.0,52400.0,49840.0,51920.0,12.0],["2007-09-19",51680.0,53600.0,51520.0,53200.0,22.0],["2007-09-20",52800.0,52800.0,51360.0,51440.0,18.0],["2007-09-21",51680.0,54000.0,51600.0,52960.0,16.0],["2007-09-24",52640.0,55280.0,52000.0,54960.0,13.0],["2007-09-25",54560.0,55760.0,53280.0,53520.0,14.0],["2007-09-26",53280.0,55120.0,52720.0,54320.0,8.0],["2007-09-27",54720.0,56800.0,54000.0,56800.0,5.0],["2007-09-28",56800.0,57840.0,54640.0,56480.0,7.0],["2007-10-01",56160.0,59520.0,55680.0,59280.0,13.0],["2007-10-02",58960.0,60000.0,57760.0,58800.0,10.0],["2007-10-03",58400.0,58400.0,54960.0,54960.0,10.0],["2007-10-04",54720.0,55200.0,53440.0,54560.0,6.0],["2007-10-05",54960.0,56640.0,54560.0,56480.0,16.0],["2007-10-08",56560.0,56560.0,55200.0,55840.0,15.0],["2007-10-09",55040.0,56320.0,55040.0,55840.0,15.0],["2007-10-10",55440.0,56160.0,55280.0,55360.0,16.0],["2007-10-11",55600.0,55920.0,54960.0,55120.0,11.0],["2007-10-12",55440.0,56240.0,54960.0,55920.0,18.0],["2007-10-15",55600.0,56160.0,55280.0,55520.0,7.0],["2007-10-16",55760.0,55760.0,55040.0,55200.0,2.0],["2007-10-17",55040.0,55040.0,53200.0,53920.0,8.0],["2007-10-18",53920.0,54560.0,53600.0,54400.0,3.0],["2007-10-19",54560.0,54560.0,52720.0,53920.0,5.0],["2007-10-22",53360.0,53360.0,51200.0,51520.0,13.0],["2007-10-23",51280.0,53360.0,51280.0,53360.0,3.0],["2007-10-24",52880.0,53280.0,51600.0,52800.0,4.0],["2007-10-25",53200.0,53360.0,51920.0,52400.0,13.0],["2007-10-26",52080.0,52720.0,52000.0,52720.0,8.0],["2007-10-29",51200.0,54080.0,51200.0,53200.0,9.0],["2007-10-30",52560.0,53360.0,50880.0,51280.0,10.0],["2007-10-31",50800.0,52080.0,48000.0,50240.0,16.0],["2007-11-01",49360.0,50640.0,48160.0,49920.0,9.0],["2007-11-02",49600.0,49680.0,48400.0,48720.0,20.0],["2007-11-05",48240.0,48560.0,46080.0,46080.0,22.0],["2007-11-06",45920.0,47120.0,45760.0,46400.0,13.0],["2007-11-07",45920.0,47120.0,44880.0,46880.0,10.0],["2007-11-08",46800.0,47200.0,44240.0,44880.0,20.0],["2007-11-09",42640.0,43600.0,41440.0,42960.0,23.0],["2007-11-12",42720.0,45840.0,42640.0,43920.0,25.0],["2007-11-13",44000.0,45040.0,42640.0,43360.0,29.0],["2007-11-14",43760.0,45840.0,43200.0,45200.0,25.0],["2007-11-15",44880.0,45680.0,42800.0,43360.0,10.0],["2007-11-16",43200.0,44960.0,42160.0,43680.0,16.0],["2007-11-19",43760.0,44240.0,41760.0,42720.0,11.0],["2007-11-20",42480.0,43920.0,42240.0,42640.0,9.0],["2007-11-21",42160.0,43280.0,41920.0,42560.0,10.0],["2007-11-23",42480.0,45600.0,42000.0,43680.0,6.0],["2007-11-26",43440.0,44720.0,42480.0,44720.0,9.0],["2007-11-27",44560.0,47280.0,42720.0,45120.0,13.0],["2007-11-28",45040.0,46160.0,44240.0,45200.0,11.0],["2007-11-29",44880.0,47840.0,44320.0,47040.0,10.0],["2007-11-30",47040.0,48080.0,46720.0,46720.0,10.0],["2007-12-03",46480.0,46640.0,43920.0,43920.0,10.0],["2007-12-04",43520.0,45360.0,43520.0,44000.0,10.0],["2007-12-05",43440.0,44560.0,40880.0,42400.0,21.0],["2007-12-06",42560.0,43600.0,42560.0,42960.0,13.0],["2007-12-07",43520.0,45440.0,43360.0,45280.0,13.0],["2007-12-10",45600.0,46800.0,44640.0,45680.0,12.0],["2007-12-11",45520.0,46560.0,44640.0,44960.0,12.0],["2007-12-12",45120.0,46240.0,41520.0,42160.0,19.0],["2007-12-13",41760.0,42880.0,41760.0,42400.0,11.0],["2007-12-14",42400.0,42400.0,40560.0,40640.0,15.0],["2007-12-17",40320.0,41600.0,40080.0,40080.0,13.0],["2007-12-18",40000.0,40640.0,37680.0,37680.0,12.0],["2007-12-19",38320.0,40880.0,38000.0,38240.0,15.0],["2007-12-20",38400.0,39920.0,38400.0,39200.0,14.0],["2007-12-21",39120.0,40800.0,38480.0,40560.0,15.0],["2007-12-24",39920.0,41360.0,39680.0,41360.0,4.0],["2007-12-26",41040.0,41600.0,40800.0,41440.0,10.0],["2007-12-27",41440.0,41600.0,39280.0,39280.0,12.0],["2007-12-28",39600.0,39840.0,38080.0,38720.0,11.0],["2007-12-31",38400.0,39200.0,38000.0,38800.0,21.0],["2008-01-02",39840.0,40160.0,38320.0,40000.0,9.0],["2008-01-03",39440.0,39440.0,36480.0,36800.0,8.0],["2008-01-04",36560.0,36560.0,35600.0,35680.0,9.0],["2008-01-07",35600.0,35920.0,32000.0,32640.0,20.0],["2008-01-08",32480.0,33520.0,32080.0,32080.0,5.0],["2008-01-09",31840.0,33040.0,30400.0,31520.0,15.0],["2008-01-10",32000.0,32400.0,31040.0,31920.0,14.0],["2008-01-11",31680.0,32000.0,31200.0,31200.0,6.0],["2008-01-14",31600.0,31600.0,29760.0,31040.0,19.0],["2008-01-15",30480.0,32000.0,29520.0,30160.0,10.0],["2008-01-16",29440.0,32480.0,29440.0,31520.0,16.0],["2008-01-17",31200.0,31520.0,30160.0,30160.0,4.0],["2008-01-18",29920.0,30880.0,29760.0,29840.0,8.0],["2008-01-22",28800.0,31920.0,28800.0,29200.0,14.0],["2008-01-23",28800.0,29520.0,26080.0,26960.0,30.0],["2008-01-24",26400.0,27840.0,26160.0,27520.0,19.0],["2008-01-25",27600.0,28080.0,27120.0,28000.0,11.0],["2008-01-28",28240.0,28720.0,27520.0,28720.0,14.0],["2008-01-29",28560.0,31200.0,28560.0,30000.0,7.0],["2008-01-30",30160.0,30160.0,27920.0,28160.0,12.0],["2008-01-31",27920.0,29440.0,27920.0,29360.0,5.0],["2008-02-01",29200.0,29840.0,28720.0,28800.0,3.0],["2008-02-04",28560.0,28960.0,28160.0,28640.0,4.0],["2008-02-05",28160.0,30320.0,27840.0,28000.0,7.0],["2008-02-06",28640.0,28960.0,26480.0,27520.0,9.0],["2008-02-07",27520.0,28400.0,26960.0,28160.0,10.0],["2008-02-08",28480.0,28640.0,27360.0,27360.0,3.0],["2008-02-11",28000.0,28240.0,27200.0,27600.0,11.0],["2008-02-12",27520.0,29600.0,27520.0,28400.0,8.0],["2008-02-13",27600.0,28480.0,26320.0,28080.0,29.0],["2008-02-14",28240.0,28640.0,27200.0,27600.0,16.0],["2008-02-15",27920.0,30240.0,27920.0,30080.0,8.0],["2008-02-19",29760.0,32560.0,29760.0,31920.0,10.0],["2008-02-20",32560.0,37600.0,32320.0,35600.0,12.0],["2008-02-21",36000.0,36240.0,34400.0,34640.0,4.0],["2008-02-22",35200.0,35200.0,34560.0,34720.0,4.0],["2008-02-25",34560.0,35760.0,34400.0,35760.0,6.0],["2008-02-26",35760.0,35760.0,34800.0,35200.0,2.0],["2008-02-27",34800.0,37440.0,34800.0,36080.0,8.0],["2008-02-28",35120.0,38000.0,34880.0,38000.0,5.0],["2008-02-29",38000.0,39120.0,37520.0,37600.0,6.0],["2008-03-03",37680.0,37680.0,35760.0,36240.0,2.0],["2008-03-04",35920.0,36000.0,34640.0,34640.0,3.0],["2008-03-05",34400.0,34800.0,34400.0,34400.0,3.0],["2008-03-06",34400.0,34400.0,32800.0,33520.0,4.0],["2008-03-07",33200.0,33680.0,31680.0,32800.0,6.0],["2008-03-10",32560.0,32800.0,31360.0,32080.0,2.0],["2008-03-11",32240.0,32800.0,31920.0,32000.0,3.0],["2008-03-12",31840.0,32400.0,31520.0,32160.0,3.0],["2008-03-13",32000.0,33680.0,32000.0,33520.0,1.0],["2008-03-14",33600.0,33760.0,31120.0,31600.0,3.0],["2008-03-17",30880.0,32640.0,29840.0,32160.0,6.0],["2008-03-18",31200.0,32320.0,30800.0,31360.0,9.0],["2008-03-19",31200.0,32320.0,31200.0,31680.0,3.0],["2008-03-20",31600.0,32240.0,31520.0,32240.0,8.0],["2008-03-24",32320.0,34240.0,32080.0,33120.0,5.0],["2008-03-25",32960.0,32960.0,32240.0,32240.0,5.0],["2008-03-26",32240.0,34800.0,32080.0,34640.0,5.0],["2008-03-27",35040.0,35040.0,33920.0,34320.0,1.0],["2008-03-28",34240.0,35520.0,34000.0,35520.0,1.0],["2008-03-31",34480.0,34880.0,34080.0,34880.0,1.0],["2008-04-01",34720.0,35360.0,34640.0,35280.0,2.0],["2008-04-02",35040.0,35840.0,35040.0,35120.0,4.0],["2008-04-03",35120.0,35440.0,33520.0,34960.0,2.0],["2008-04-04",34160.0,35040.0,33760.0,35040.0,2.0],["2008-04-07",35040.0,35040.0,34000.0,35040.0,4.0],["2008-04-08",34320.0,35120.0,34320.0,34960.0,3.0],["2008-04-09",34640.0,35040.0,33920.0,34240.0,4.0],["2008-04-10",34240.0,35040.0,33200.0,34160.0,7.0],["2008-04-11",34320.0,34480.0,33040.0,34480.0,3.0],["2008-04-14",33680.0,33760.0,32160.0,32160.0,3.0],["2008-04-15",32240.0,33520.0,32240.0,33280.0,3.0],["2008-04-16",33520.0,34480.0,33040.0,33200.0,4.0],["2008-04-17",33600.0,35360.0,33600.0,34160.0,6.0],["2008-04-18",34640.0,35280.0,33920.0,35120.0,3.0],["2008-04-21",34880.0,37440.0,34640.0,37440.0,5.0],["2008-04-22",36960.0,37040.0,36000.0,37040.0,7.0],["2008-04-23",36800.0,38080.0,36800.0,37280.0,17.0],["2008-04-24",36800.0,38160.0,36480.0,36800.0,4.0],["2008-04-25",36480.0,38560.0,36240.0,38320.0,2.0],["2008-04-28",38640.0,39520.0,38400.0,39280.0,8.0],["2008-04-29",39040.0,39120.0,32560.0,34800.0,10.0],["2008-04-30",35200.0,37920.0,35120.0,36720.0,8.0],["2008-05-01",36240.0,37840.0,36240.0,37840.0,7.0],["2008-05-02",38400.0,42400.0,38400.0,42160.0,32.0],["2008-05-05",42480.0,42560.0,40800.0,42400.0,11.0],["2008-05-06",42160.0,50880.0,39840.0,45120.0,45.0],["2008-05-07",44880.0,45680.0,44320.0,44640.0,8.0],["2008-05-08",44000.0,44160.0,43120.0,43680.0,7.0],["2008-05-09",44880.0,45440.0,43280.0,44080.0,7.0],["2008-05-12",45360.0,46000.0,43440.0,46000.0,7.0],["2008-05-13",45920.0,45920.0,44080.0,45680.0,8.0],["2008-05-14",45920.0,47040.0,44800.0,46240.0,8.0],["2008-05-15",46240.0,46240.0,45520.0,45600.0,3.0],["2008-05-16",45280.0,45520.0,43440.0,44400.0,8.0],["2008-05-19",43680.0,44160.0,42320.0,43920.0,8.0],["2008-05-20",43680.0,43680.0,41280.0,43520.0,6.0],["2008-05-21",43840.0,45760.0,43280.0,43360.0,6.0],["2008-05-22",43200.0,45920.0,43200.0,44720.0,8.0],["2008-05-23",44800.0,44880.0,42720.0,43040.0,8.0],["2008-05-27",42800.0,44400.0,41520.0,43120.0,5.0],["2008-05-28",44000.0,44480.0,40800.0,40960.0,4.0],["2008-05-29",41680.0,42080.0,38880.0,38960.0,10.0],["2008-05-30",39520.0,42000.0,38480.0,40000.0,8.0],["2008-06-02",40080.0,40800.0,38480.0,40080.0,7.0],["2008-06-03",40400.0,40640.0,39120.0,39840.0,5.0],["2008-06-04",39680.0,40080.0,39200.0,40000.0,3.0],["2008-06-05",40000.0,42720.0,39760.0,42720.0,7.0],["2008-06-06",42560.0,42880.0,41760.0,41920.0,2.0],["2008-06-09",42160.0,42160.0,40320.0,41200.0,5.0],["2008-06-10",42000.0,42400.0,41440.0,41600.0,1.0],["2008-06-11",42320.0,42320.0,40240.0,40720.0,3.0],["2008-06-12",40640.0,41120.0,40480.0,40480.0,1.0],["2008-06-13",40800.0,41200.0,38800.0,40480.0,6.0],["2008-06-16",40080.0,42320.0,39600.0,41680.0,3.0],["2008-06-17",41280.0,42160.0,38480.0,40960.0,5.0],["2008-06-18",41200.0,41600.0,40320.0,40800.0,2.0],["2008-06-19",41040.0,41040.0,40080.0,40320.0,1.0],["2008-06-20",40000.0,43040.0,39200.0,42480.0,6.0],["2008-06-23",42400.0,43040.0,39440.0,39840.0,2.0],["2008-06-24",40640.0,40640.0,39760.0,40000.0,2.0],["2008-06-25",40720.0,41520.0,39120.0,40000.0,4.0],["2008-06-26",40160.0,40160.0,38480.0,39120.0,6.0],["2008-06-27",38560.0,40000.0,38560.0,39920.0,5.0],["2008-06-30",40000.0,40000.0,37760.0,39280.0,4.0],["2008-07-01",39200.0,39200.0,36880.0,38800.0,3.0],["2008-07-02",38000.0,38160.0,36000.0,36000.0,5.0],["2008-07-03",36000.0,37280.0,35920.0,36640.0,0.0],["2008-07-07",35040.0,36080.0,33360.0,35680.0,3.0],["2008-07-08",35120.0,36400.0,33920.0,35280.0,3.0],["2008-07-09",34080.0,34640.0,32640.0,33040.0,3.0],["2008-07-10",33120.0,34000.0,32720.0,34000.0,2.0],["2008-07-11",34000.0,34160.0,33600.0,34000.0,0.0],["2008-07-14",32880.0,34560.0,32560.0,34000.0,2.0],["2008-07-15",34320.0,34480.0,32640.0,32800.0,2.0],["2008-07-16",34000.0,34640.0,32800.0,34640.0,3.0],["2008-07-17",34880.0,35200.0,33600.0,34240.0,3.0],["2008-07-18",33760.0,34560.0,32080.0,34480.0,3.0],["2008-07-21",34000.0,34240.0,33040.0,33360.0,2.0],["2008-07-22",33040.0,33280.0,32240.0,32640.0,2.0],["2008-07-23",32000.0,33120.0,32000.0,32640.0,2.0],["2008-07-24",32240.0,33120.0,32240.0,33120.0,2.0],["2008-07-25",33200.0,33840.0,33040.0,33120.0,4.0],["2008-07-28",32400.0,33600.0,31040.0,32000.0,3.0],["2008-07-29",32400.0,33120.0,31200.0,31680.0,2.0],["2008-07-30",30960.0,32640.0,30960.0,32000.0,5.0],["2008-07-31",31600.0,32320.0,31600.0,31840.0,2.0],["2008-08-01",31360.0,36080.0,31360.0,35680.0,34.0],["2008-08-04",35840.0,36960.0,35760.0,36640.0,5.0],["2008-08-05",36800.0,38000.0,36800.0,37760.0,2.0],["2008-08-06",38080.0,40400.0,36000.0,36320.0,5.0],["2008-08-07",37280.0,40400.0,37280.0,37920.0,7.0],["2008-08-08",37200.0,38000.0,36000.0,37280.0,3.0],["2008-08-11",36160.0,38080.0,36160.0,38000.0,3.0],["2008-08-12",37920.0,38000.0,36000.0,37680.0,3.0],["2008-08-13",37440.0,37600.0,37280.0,37600.0,1.0],["2008-08-14",37040.0,37600.0,35440.0,36880.0,8.0],["2008-08-15",37520.0,37520.0,36720.0,36800.0,1.0],["2008-08-18",37120.0,37600.0,36480.0,36560.0,2.0],["2008-08-19",37440.0,37600.0,36480.0,36640.0,8.0],["2008-08-20",36000.0,36480.0,35200.0,35520.0,2.0],["2008-08-21",35840.0,36000.0,35760.0,35920.0,1.0],["2008-08-22",35920.0,36000.0,35680.0,36000.0,1.0],["2008-08-25",35280.0,36000.0,34880.0,35120.0,1.0],["2008-08-26",35280.0,36080.0,34720.0,36080.0,1.0],["2008-08-27",34640.0,36000.0,34640.0,34800.0,1.0],["2008-08-28",34800.0,35680.0,34560.0,35360.0,2.0],["2008-08-29",35680.0,36400.0,34480.0,36400.0,2.0],["2008-09-02",35920.0,36000.0,34240.0,34240.0,2.0],["2008-09-03",34400.0,34800.0,33440.0,33440.0,1.0],["2008-09-04",33600.0,34080.0,33120.0,34000.0,2.0],["2008-09-05",33440.0,34800.0,33440.0,34800.0,3.0],["2008-09-08",35360.0,37200.0,34640.0,36320.0,3.0],["2008-09-09",35280.0,35680.0,32560.0,34080.0,2.0],["2008-09-10",33440.0,34720.0,32640.0,34240.0,3.0],["2008-09-11",34240.0,35360.0,32320.0,33680.0,1.0],["2008-09-12",33360.0,36000.0,33200.0,36000.0,4.0],["2008-09-15",35200.0,35200.0,33040.0,33360.0,2.0],["2008-09-16",32880.0,34240.0,31760.0,34240.0,1.0],["2008-09-17",33760.0,33760.0,30880.0,32480.0,2.0],["2008-09-18",31920.0,34720.0,29920.0,32640.0,6.0],["2008-09-19",33440.0,34000.0,32640.0,34000.0,7.0],["2008-09-22",32880.0,33600.0,31280.0,32000.0,1.0],["2008-09-23",32000.0,34720.0,32000.0,34720.0,5.0],["2008-09-24",34240.0,34240.0,31360.0,31360.0,6.0],["2008-09-25",30800.0,32800.0,30800.0,32800.0,3.0],["2008-09-26",30880.0,33600.0,30880.0,33360.0,4.0],["2008-09-29",31840.0,36000.0,23360.0,36000.0,5.0],["2008-09-30",34000.0,34000.0,32000.0,34000.0,4.0],["2008-10-01",32160.0,33440.0,32160.0,32960.0,1.0],["2008-10-02",32400.0,32480.0,31920.0,31920.0,6.0],["2008-10-03",32080.0,32800.0,31200.0,31200.0,6.0],["2008-10-06",29760.0,32000.0,28800.0,30160.0,7.0],["2008-10-07",32160.0,32320.0,28560.0,32240.0,14.0],["2008-10-08",32480.0,32720.0,28560.0,30480.0,4.0],["2008-10-09",28960.0,29520.0,25760.0,29520.0,3.0],["2008-10-10",25680.0,31360.0,25680.0,26800.0,9.0],["2008-10-13",27680.0,30720.0,25600.0,28240.0,5.0],["2008-10-14",29760.0,29760.0,25440.0,29680.0,5.0],["2008-10-15",29360.0,32000.0,26800.0,28720.0,5.0],["2008-10-16",28800.0,31840.0,26320.0,30400.0,22.0],["2008-10-17",30960.0,31120.0,29120.0,30400.0,11.0],["2008-10-20",30320.0,30400.0,28080.0,28480.0,5.0],["2008-10-21",27600.0,30400.0,27600.0,30400.0,2.0],["2008-10-22",30320.0,30320.0,27120.0,27120.0,11.0],["2008-10-23",27200.0,29280.0,26000.0,26000.0,4.0],["2008-10-24",25600.0,29840.0,25600.0,27200.0,4.0],["2008-10-27",28000.0,28000.0,24240.0,25840.0,5.0],["2008-10-28",27120.0,28800.0,24000.0,27520.0,5.0],["2008-10-29",27360.0,28240.0,24880.0,26000.0,5.0],["2008-10-30",24560.0,27760.0,24240.0,27760.0,4.0],["2008-10-31",26880.0,30400.0,26880.0,30400.0,5.0],["2008-11-03",29840.0,29840.0,27600.0,27760.0,5.0],["2008-11-04",27680.0,28240.0,27280.0,27600.0,3.0],["2008-11-05",26480.0,29600.0,26160.0,27120.0,8.0],["2008-11-06",26800.0,27520.0,25840.0,25920.0,4.0],["2008-11-07",26000.0,28720.0,26000.0,28000.0,4.0],["2008-11-10",28000.0,28000.0,24560.0,25280.0,3.0],["2008-11-11",25680.0,26400.0,23040.0,23680.0,2.0],["2008-11-12",23680.0,23760.0,20240.0,22640.0,3.0],["2008-11-13",22960.0,22960.0,19200.0,22160.0,3.0],["2008-11-14",20400.0,21840.0,20400.0,21200.0,1.0],["2008-11-17",20080.0,21360.0,18560.0,19440.0,2.0],["2008-11-18",19200.0,23440.0,18000.0,22480.0,7.0],["2008-11-19",19280.0,22720.0,17280.0,17360.0,3.0],["2008-11-20",17280.0,17680.0,14640.0,17040.0,9.0],["2008-11-21",14720.0,16960.0,14720.0,16080.0,2.0],["2008-11-24",15680.0,16800.0,15040.0,16080.0,7.0],["2008-11-25",15120.0,17040.0,13760.0,15360.0,2.0],["2008-11-26",15200.0,17680.0,15200.0,17520.0,1.0],["2008-11-28",16800.0,19120.0,16800.0,19120.0,2.0],["2008-12-01",19120.0,19120.0,15280.0,18480.0,2.0],["2008-12-02",15840.0,18960.0,15840.0,18880.0,1.0],["2008-12-03",17920.0,17920.0,16400.0,16480.0,1.0],["2008-12-04",16400.0,17680.0,15920.0,17360.0,4.0],["2008-12-05",17680.0,17680.0,15600.0,16720.0,4.0],["2008-12-08",16080.0,17520.0,14480.0,14480.0,8.0],["2008-12-09",14400.0,17760.0,14400.0,16480.0,5.0],["2008-12-10",17120.0,17200.0,16000.0,16080.0,3.0],["2008-12-11",16000.0,16960.0,16000.0,16000.0,3.0],["2008-12-12",16400.0,17520.0,14800.0,16400.0,2.0],["2008-12-15",15760.0,16240.0,14720.0,16240.0,1.0],["2008-12-16",15840.0,16080.0,15040.0,15360.0,3.0],["2008-12-17",15680.0,16000.0,14160.0,15200.0,7.0],["2008-12-18",15680.0,15760.0,14320.0,15440.0,2.0],["2008-12-19",14720.0,16160.0,13200.0,14000.0,7.0],["2008-12-22",14320.0,16000.0,14320.0,15040.0,6.0],["2008-12-23",14640.0,15840.0,13600.0,15040.0,45.0],["2008-12-24",15920.0,16000.0,14560.0,15040.0,32.0],["2008-12-26",15200.0,15760.0,13760.0,14800.0,2.0],["2008-12-29",14800.0,16080.0,14800.0,15440.0,23.0],["2008-12-30",15120.0,15840.0,14240.0,15120.0,13.0],["2008-12-31",15520.0,16800.0,14960.0,16800.0,114.0],["2009-01-02",16320.0,17040.0,15280.0,16800.0,9.0],["2009-01-05",17440.0,18000.0,17040.0,17840.0,7.0],["2009-01-06",18400.0,18640.0,17280.0,17520.0,5.0],["2009-01-07",17280.0,17600.0,17120.0,17360.0,11.0],["2009-01-08",17360.0,17600.0,17200.0,17360.0,2.0],["2009-01-09",17360.0,18080.0,17200.0,17680.0,3.0],["2009-01-12",17680.0,18240.0,17120.0,17200.0,8.0],["2009-01-13",17200.0,17600.0,16320.0,17200.0,16.0],["2009-01-14",17200.0,17440.0,17040.0,17200.0,8.0],["2009-01-15",17200.0,17920.0,17040.0,17360.0,10.0],["2009-01-16",17440.0,17920.0,16960.0,16960.0,9.0],["2009-01-20",16400.0,17920.0,16400.0,16800.0,28.0],["2009-01-21",17040.0,18400.0,17040.0,18240.0,10.0],["2009-01-22",17680.0,18400.0,16720.0,17200.0,8.0],["2009-01-23",17280.0,17360.0,16400.0,16560.0,11.0],["2009-01-26",16720.0,17600.0,16720.0,16960.0,5.0],["2009-01-27",16880.0,17120.0,16160.0,16800.0,9.0],["2009-01-28",17200.0,17600.0,16160.0,16800.0,9.0],["2009-01-29",16720.0,16800.0,16320.0,16560.0,1.0],["2009-01-30",16800.0,16800.0,16400.0,16560.0,2.0],["2009-02-02",16480.0,16800.0,16320.0,16560.0,6.0],["2009-02-03",16480.0,16800.0,16240.0,16640.0,6.0],["2009-02-04",16560.0,16800.0,16240.0,16400.0,15.0],["2009-02-05",16480.0,16720.0,15920.0,16000.0,8.0],["2009-02-06",15600.0,16000.0,15600.0,16000.0,5.0],["2009-02-09",16000.0,16160.0,15920.0,16000.0,6.0],["2009-02-10",16160.0,16160.0,15600.0,15920.0,7.0],["2009-02-11",16080.0,16080.0,15680.0,16000.0,2.0],["2009-02-12",16000.0,16000.0,15360.0,15920.0,5.0],["2009-02-13",16000.0,16000.0,15760.0,15760.0,4.0],["2009-02-17",15760.0,15920.0,14800.0,15040.0,21.0],["2009-02-18",15040.0,15280.0,14880.0,14960.0,1.0],["2009-02-19",15920.0,15920.0,14960.0,15120.0,1.0],["2009-02-20",15040.0,15520.0,14960.0,15280.0,2.0],["2009-02-23",15280.0,15440.0,14480.0,14560.0,2.0],["2009-02-24",14480.0,14960.0,14000.0,14800.0,2.0],["2009-02-25",14480.0,14560.0,13600.0,13680.0,22.0],["2009-02-26",13840.0,14080.0,13520.0,13600.0,7.0],["2009-02-27",13200.0,13680.0,13200.0,13360.0,6.0],["2009-03-02",12800.0,13360.0,11280.0,12720.0,5.0],["2009-03-03",12480.0,12480.0,11280.0,11680.0,35.0],["2009-03-04",11360.0,12000.0,10960.0,11440.0,1.0],["2009-03-05",11440.0,11520.0,10800.0,11200.0,2.0],["2009-03-06",10960.0,11200.0,10560.0,10880.0,3.0],["2009-03-09",10560.0,10800.0,8480.0,9760.0,34.0],["2009-03-10",10880.0,10960.0,10560.0,10800.0,3.0],["2009-03-11",10480.0,10640.0,10320.0,10320.0,0.0],["2009-03-12",10400.0,10880.0,9600.0,10400.0,6.0],["2009-03-13",10480.0,10800.0,10000.0,10480.0,0.0],["2009-03-16",10320.0,10800.0,10240.0,10800.0,4.0],["2009-03-17",10560.0,11600.0,10560.0,11600.0,3.0],["2009-03-18",11600.0,12400.0,11600.0,12320.0,2.0],["2009-03-19",12880.0,13200.0,12400.0,12560.0,1.0],["2009-03-20",12480.0,12800.0,12320.0,12800.0,2.0],["2009-03-23",12320.0,12320.0,11920.0,12000.0,5.0],["2009-03-24",11360.0,11920.0,11120.0,11760.0,0.0],["2009-03-25",11600.0,13600.0,11600.0,12720.0,2.0],["2009-03-26",12480.0,13760.0,12240.0,13360.0,17.0],["2009-03-27",13200.0,13440.0,13120.0,13440.0,0.0],["2009-03-30",13040.0,15040.0,12640.0,14160.0,1.0],["2009-03-31",14080.0,15200.0,14000.0,14560.0,2.0],["2009-04-01",14080.0,14960.0,13840.0,14960.0,3.0],["2009-04-02",15040.0,15360.0,14880.0,15040.0,6.0],["2009-04-03",15520.0,16000.0,14960.0,15600.0,28.0],["2009-04-06",15920.0,16000.0,15200.0,15280.0,5.0],["2009-04-07",15440.0,15680.0,15120.0,15600.0,1.0],["2009-04-08",15680.0,16000.0,15680.0,15760.0,2.0],["2009-04-09",15520.0,16000.0,15360.0,16000.0,11.0],["2009-04-13",15600.0,15680.0,13840.0,15280.0,3.0],["2009-04-14",14800.0,15440.0,14720.0,15200.0,3.0],["2009-04-15",14720.0,15040.0,14000.0,15040.0,1.0],["2009-04-16",14560.0,16000.0,14560.0,16000.0,1.0],["2009-04-17",15520.0,15520.0,14400.0,14720.0,1.0],["2009-04-20",14720.0,14720.0,14320.0,14560.0,2.0],["2009-04-21",14480.0,14560.0,13920.0,13920.0,2.0],["2009-04-22",13920.0,14080.0,13840.0,14000.0,4.0],["2009-04-23",13600.0,13920.0,13600.0,13920.0,0.0],["2009-04-24",13760.0,13840.0,13440.0,13840.0,1.0],["2009-04-27",13920.0,14000.0,13040.0,13680.0,2.0],["2009-04-28",12800.0,13200.0,12000.0,12000.0,28.0],["2009-04-29",12640.0,12720.0,11360.0,11600.0,51.0],["2009-04-30",11600.0,11600.0,11120.0,11200.0,42.0],["2009-05-01",11440.0,11440.0,11120.0,11120.0,46.0],["2009-05-04",11280.0,12080.0,11040.0,12080.0,31.0],["2009-05-05",12400.0,12400.0,11840.0,12400.0,7.0],["2009-05-06",12400.0,12400.0,11280.0,12000.0,8.0],["2009-05-07",11360.0,12400.0,11200.0,12240.0,13.0],["2009-05-08",12240.0,12960.0,12000.0,12800.0,5.0],["2009-05-11",12880.0,13120.0,12480.0,12720.0,4.0],["2009-05-12",12320.0,12960.0,12080.0,12720.0,6.0],["2009-05-13",12880.0,13280.0,12720.0,13280.0,6.0],["2009-05-14",13280.0,13280.0,12880.0,13040.0,4.0],["2009-05-15",12960.0,12960.0,12400.0,12800.0,2.0],["2009-05-18",12800.0,12880.0,12560.0,12800.0,2.0],["2009-05-19",12720.0,12800.0,12400.0,12720.0,1.0],["2009-05-20",12720.0,13280.0,12400.0,12640.0,9.0],["2009-05-21",12960.0,14080.0,12800.0,14080.0,1.0],["2009-05-22",13760.0,13760.0,12400.0,12560.0,5.0],["2009-05-26",12560.0,13040.0,12560.0,12880.0,1.0],["2009-05-27",13200.0,13200.0,12160.0,12160.0,5.0],["2009-05-28",12800.0,12880.0,12480.0,12880.0,1.0],["2009-05-29",13200.0,13520.0,12800.0,12800.0,6.0],["2009-06-01",12880.0,13200.0,12240.0,12960.0,7.0],["2009-06-02",12720.0,13200.0,12720.0,13200.0,2.0],["2009-06-03",12880.0,13200.0,12640.0,12880.0,3.0],["2009-06-04",13120.0,14000.0,12640.0,14000.0,5.0],["2009-06-05",13440.0,13600.0,13200.0,13200.0,27.0],["2009-06-08",13440.0,13680.0,12800.0,12800.0,27.0],["2009-06-09",13520.0,13600.0,12960.0,13440.0,7.0],["2009-06-10",13440.0,13600.0,12960.0,13040.0,14.0],["2009-06-11",13200.0,13360.0,12320.0,13280.0,13.0],["2009-06-12",13200.0,13200.0,12800.0,12800.0,11.0],["2009-06-15",12560.0,13440.0,12480.0,13440.0,2.0],["2009-06-16",13280.0,13520.0,12720.0,12880.0,4.0],["2009-06-17",13120.0,13440.0,12720.0,13200.0,0.0],["2009-06-18",12960.0,13440.0,12800.0,13200.0,1.0],["2009-06-19",13200.0,13760.0,12720.0,13760.0,2.0],["2009-06-22",13120.0,13200.0,12800.0,13120.0,3.0],["2009-06-23",13440.0,13920.0,12720.0,13120.0,1.0],["2009-06-24",12880.0,13440.0,12400.0,12400.0,1.0],["2009-06-25",12480.0,12800.0,12080.0,12240.0,4.0],["2009-06-26",12160.0,12640.0,12080.0,12400.0,1.0],["2009-06-29",12400.0,12720.0,12400.0,12720.0,0.0],["2009-06-30",13040.0,13680.0,12960.0,13200.0,3.0],["2009-07-01",12640.0,13200.0,12080.0,12240.0,1.0],["2009-07-02",12480.0,12960.0,12400.0,12400.0,1.0],["2009-07-06",12480.0,12480.0,12000.0,12000.0,1.0],["2009-07-07",12880.0,13680.0,11760.0,11760.0,2.0],["2009-07-08",11840.0,12720.0,11520.0,12480.0,2.0],["2009-07-09",12880.0,13280.0,12800.0,12960.0,1.0],["2009-07-10",13040.0,13360.0,13040.0,13120.0,3.0],["2009-07-13",13440.0,13600.0,12880.0,12880.0,1.0],["2009-07-14",13040.0,13360.0,12720.0,12720.0,0.0],["2009-07-15",13200.0,13200.0,12800.0,12800.0,0.0],["2009-07-16",12720.0,13440.0,12400.0,13200.0,1.0],["2009-07-17",13360.0,13360.0,12960.0,12960.0,1.0],["2009-07-20",12960.0,13200.0,12960.0,13120.0,8.0],["2009-07-21",12880.0,13120.0,12400.0,12480.0,5.0],["2009-07-22",12880.0,13440.0,12720.0,13200.0,1.0],["2009-07-23",12800.0,13520.0,12400.0,13200.0,1.0],["2009-07-24",12880.0,13440.0,12480.0,13440.0,1.0],["2009-07-27",12960.0,13280.0,12880.0,13200.0,0.0],["2009-07-28",13200.0,13440.0,13200.0,13440.0,1.0],["2009-07-29",13280.0,13280.0,12480.0,12880.0,1.0],["2009-07-30",12640.0,13280.0,12480.0,12880.0,0.0],["2009-07-31",12640.0,12960.0,12400.0,12960.0,2.0],["2009-08-03",13200.0,13680.0,13040.0,13680.0,5.0],["2009-08-04",13600.0,13920.0,13280.0,13280.0,2.0],["2009-08-05",13520.0,20880.0,13520.0,17920.0,9.0],["2009-08-06",18480.0,18480.0,15600.0,17040.0,10.0],["2009-08-07",16800.0,16880.0,16240.0,16240.0,2.0],["2009-08-10",16800.0,16880.0,16320.0,16400.0,2.0],["2009-08-11",16880.0,17040.0,15600.0,16640.0,9.0],["2009-08-12",16880.0,16880.0,15680.0,16240.0,1.0],["2009-08-13",16160.0,16240.0,16000.0,16000.0,2.0],["2009-08-14",16000.0,16800.0,15920.0,16000.0,3.0],["2009-08-17",16000.0,16240.0,15600.0,15920.0,5.0],["2009-08-18",15680.0,15920.0,15680.0,15920.0,2.0],["2009-08-19",16160.0,16800.0,15920.0,15920.0,4.0],["2009-08-20",16000.0,16400.0,15920.0,16160.0,3.0],["2009-08-21",16400.0,17200.0,16320.0,16880.0,5.0],["2009-08-24",17200.0,18560.0,17200.0,18560.0,3.0],["2009-08-25",18800.0,19120.0,18640.0,19040.0,7.0],["2009-08-26",18720.0,19520.0,18000.0,18000.0,2.0],["2009-08-27",17600.0,18400.0,17600.0,18080.0,1.0],["2009-08-28",19120.0,20240.0,18560.0,19680.0,19.0],["2009-08-31",19040.0,19840.0,18800.0,19840.0,8.0],["2009-09-01",19600.0,19600.0,18560.0,18800.0,2.0],["2009-09-02",18320.0,19280.0,18320.0,19200.0,9.0],["2009-09-03",20480.0,20480.0,18480.0,19760.0,1.0],["2009-09-04",19680.0,19920.0,19600.0,19680.0,2.0],["2009-09-08",19440.0,20640.0,19440.0,20080.0,2.0],["2009-09-09",20400.0,20800.0,19200.0,19760.0,4.0],["2009-09-10",20320.0,20800.0,18880.0,19840.0,3.0],["2009-09-11",20000.0,20160.0,19920.0,20000.0,2.0],["2009-09-14",19840.0,20480.0,19040.0,20480.0,1.0],["2009-09-15",20160.0,20400.0,20080.0,20240.0,2.0],["2009-09-16",20080.0,20800.0,20080.0,20080.0,5.0],["2009-09-17",20080.0,22000.0,20000.0,22000.0,5.0],["2009-09-18",21920.0,21920.0,20000.0,20720.0,9.0],["2009-09-21",20480.0,21120.0,20080.0,20240.0,2.0],["2009-09-22",20560.0,21280.0,20240.0,20800.0,10.0],["2009-09-23",20640.0,20800.0,20320.0,20400.0,6.0],["2009-09-24",19760.0,20480.0,19760.0,20320.0,3.0],["2009-09-25",20400.0,20400.0,19600.0,19920.0,9.0],["2009-09-28",20400.0,20400.0,19760.0,20080.0,2.0],["2009-09-29",20240.0,20480.0,19520.0,20000.0,9.0],["2009-09-30",20560.0,20720.0,19920.0,20000.0,6.0],["2009-10-01",20160.0,20720.0,19920.0,19920.0,2.0],["2009-10-02",20160.0,20160.0,19920.0,19920.0,3.0],["2009-10-05",20000.0,20080.0,20000.0,20080.0,1.0],["2009-10-06",19360.0,20240.0,19360.0,20240.0,4.0],["2009-10-07",20080.0,20240.0,19920.0,20160.0,2.0],["2009-10-08",19680.0,20400.0,19680.0,20240.0,1.0],["2009-10-09",20320.0,20320.0,19600.0,20000.0,3.0],["2009-10-12",20240.0,20720.0,20000.0,20400.0,2.0],["2009-10-13",19360.0,20480.0,19360.0,20080.0,3.0],["2009-10-14",19920.0,20320.0,19680.0,20000.0,4.0],["2009-10-15",20000.0,20640.0,20000.0,20400.0,9.0],["2009-10-16",20080.0,20480.0,19920.0,20400.0,7.0],["2009-10-19",20000.0,20400.0,19920.0,20000.0,6.0],["2009-10-20",19600.0,19920.0,19520.0,19680.0,5.0],["2009-10-21",19840.0,19840.0,19520.0,19680.0,4.0],["2009-10-22",19520.0,19760.0,19440.0,19600.0,7.0],["2009-10-23",19520.0,19680.0,18800.0,19040.0,8.0],["2009-10-26",19200.0,19680.0,19040.0,19200.0,4.0],["2009-10-27",19360.0,19360.0,18880.0,19120.0,2.0],["2009-10-28",19920.0,20000.0,17600.0,19040.0,22.0],["2009-10-29",19120.0,19120.0,17520.0,17520.0,19.0],["2009-10-30",17760.0,20400.0,17760.0,18880.0,147.0],["2009-11-02",19600.0,20800.0,19520.0,20080.0,34.0],["2009-11-03",19920.0,23360.0,19920.0,23360.0,52.0],["2009-11-04",22320.0,23600.0,21920.0,23520.0,14.0],["2009-11-05",23520.0,23600.0,22800.0,23280.0,5.0],["2009-11-06",22720.0,23040.0,21920.0,22000.0,3.0],["2009-11-09",21760.0,22560.0,20640.0,22320.0,5.0],["2009-11-10",22320.0,22320.0,21600.0,21760.0,2.0],["2009-11-11",21920.0,23520.0,21920.0,23120.0,7.0],["2009-11-12",22720.0,23600.0,22720.0,23360.0,8.0],["2009-11-13",23360.0,23600.0,22480.0,22800.0,4.0],["2009-11-16",23120.0,23360.0,21920.0,21920.0,4.0],["2009-11-17",21520.0,22080.0,20800.0,21600.0,4.0],["2009-11-18",21120.0,22000.0,21120.0,21600.0,5.0],["2009-11-19",21040.0,22000.0,20960.0,22000.0,11.0],["2009-11-20",21600.0,22800.0,21600.0,22400.0,14.0],["2009-11-23",23120.0,23760.0,22400.0,23760.0,16.0],["2009-11-24",23520.0,24560.0,23040.0,24560.0,14.0],["2009-11-25",24160.0,25520.0,24000.0,25440.0,25.0],["2009-11-27",25200.0,25440.0,24800.0,24800.0,2.0],["2009-11-30",24800.0,31280.0,24800.0,29040.0,32.0],["2009-12-01",31280.0,31280.0,28160.0,29200.0,19.0],["2009-12-02",29520.0,29840.0,28720.0,29840.0,6.0],["2009-12-03",29760.0,29840.0,28000.0,28480.0,11.0],["2009-12-04",28000.0,28160.0,26000.0,27680.0,8.0],["2009-12-07",27200.0,27280.0,26480.0,26720.0,5.0],["2009-12-08",26400.0,26560.0,26000.0,26080.0,8.0],["2009-12-09",26080.0,26160.0,24800.0,24960.0,4.0],["2009-12-10",24800.0,25360.0,24000.0,24560.0,5.0],["2009-12-11",24320.0,25040.0,24000.0,25040.0,3.0],["2009-12-14",25360.0,26160.0,25120.0,25120.0,12.0],["2009-12-15",25120.0,26000.0,25120.0,25280.0,14.0],["2009-12-16",25520.0,26000.0,25440.0,26000.0,8.0],["2009-12-17",25520.0,26000.0,24880.0,25360.0,3.0],["2009-12-18",25600.0,26320.0,25360.0,26320.0,8.0],["2009-12-21",26000.0,29600.0,25680.0,25920.0,30.0],["2009-12-22",26000.0,28000.0,25600.0,26400.0,18.0],["2009-12-23",26400.0,27440.0,25200.0,27200.0,21.0],["2009-12-24",27200.0,30800.0,26560.0,28800.0,9.0],["2009-12-28",28880.0,32400.0,28800.0,32320.0,22.0],["2009-12-29",32240.0,33200.0,31280.0,31680.0,7.0],["2009-12-30",31520.0,31840.0,31040.0,31520.0,5.0],["2009-12-31",31520.0,31520.0,30800.0,31520.0,5.0],["2010-01-04",31200.0,32000.0,31200.0,32000.0,6.0],["2010-01-05",31920.0,32240.0,30960.0,31840.0,9.0],["2010-01-06",31520.0,32560.0,31520.0,32000.0,7.0],["2010-01-07",31760.0,31920.0,30800.0,31600.0,5.0],["2010-01-08",31520.0,32080.0,31440.0,32080.0,3.0],["2010-01-11",32000.0,32080.0,31520.0,31840.0,2.0],["2010-01-12",31520.0,32160.0,31520.0,31840.0,3.0],["2010-01-13",32000.0,32320.0,31760.0,32000.0,5.0],["2010-01-14",32160.0,32640.0,31760.0,32240.0,15.0],["2010-01-15",32240.0,36000.0,32240.0,35440.0,18.0],["2010-01-19",35760.0,37600.0,34080.0,37440.0,20.0],["2010-01-20",37440.0,38720.0,36480.0,38720.0,23.0],["2010-01-21",38720.0,40400.0,37520.0,38480.0,41.0],["2010-01-22",37840.0,40720.0,37440.0,37840.0,23.0],["2010-01-25",38080.0,39760.0,38080.0,39120.0,12.0],["2010-01-26",39600.0,39600.0,37920.0,37920.0,12.0],["2010-01-27",38640.0,39120.0,37440.0,37760.0,6.0],["2010-01-28",37840.0,37920.0,34000.0,35280.0,25.0],["2010-01-29",35520.0,37520.0,35440.0,35920.0,15.0],["2010-02-01",36400.0,36960.0,35040.0,36480.0,15.0],["2010-02-02",36800.0,38720.0,34000.0,34480.0,61.0],["2010-02-03",33680.0,34000.0,29040.0,31200.0,33.0],["2010-02-04",30080.0,32320.0,30080.0,30400.0,11.0],["2010-02-05",30080.0,30480.0,28000.0,28400.0,14.0],["2010-02-08",28080.0,28960.0,28080.0,28400.0,6.0],["2010-02-09",28640.0,28720.0,28240.0,28400.0,5.0],["2010-02-10",28080.0,29120.0,28080.0,28480.0,5.0],["2010-02-11",28480.0,28640.0,27200.0,27680.0,16.0],["2010-02-12",26880.0,28080.0,26800.0,27680.0,18.0],["2010-02-16",27440.0,28000.0,27120.0,27520.0,6.0],["2010-02-17",27840.0,28000.0,27280.0,27440.0,8.0],["2010-02-18",27200.0,27600.0,26080.0,26720.0,8.0],["2010-02-19",26880.0,27520.0,26400.0,27520.0,6.0],["2010-02-22",27680.0,29840.0,27280.0,29520.0,13.0],["2010-02-23",30000.0,30480.0,29600.0,30000.0,10.0],["2010-02-24",29760.0,30400.0,29200.0,29440.0,4.0],["2010-02-25",29680.0,29840.0,27440.0,28000.0,6.0],["2010-02-26",28240.0,29520.0,27600.0,29200.0,4.0],["2010-03-01",29360.0,29360.0,28800.0,28800.0,4.0],["2010-03-02",28880.0,30400.0,28480.0,29280.0,9.0],["2010-03-03",29360.0,29760.0,29040.0,29760.0,2.0],["2010-03-04",29600.0,30160.0,29600.0,30080.0,3.0],["2010-03-05",29840.0,30400.0,29840.0,30320.0,2.0],["2010-03-08",30560.0,31760.0,30400.0,30880.0,6.0],["2010-03-09",30640.0,31920.0,29200.0,29360.0,10.0],["2010-03-10",29280.0,30160.0,29040.0,29760.0,10.0],["2010-03-11",30160.0,30240.0,29600.0,29760.0,1.0],["2010-03-12",30080.0,30720.0,29280.0,29600.0,3.0],["2010-03-15",29600.0,29680.0,29040.0,29040.0,2.0],["2010-03-16",29040.0,29200.0,28880.0,29200.0,6.0],["2010-03-17",29200.0,29280.0,28400.0,29040.0,5.0],["2010-03-18",28880.0,30000.0,28800.0,29520.0,5.0],["2010-03-19",29200.0,30640.0,28880.0,30640.0,7.0],["2010-03-22",30640.0,30640.0,29040.0,29040.0,2.0],["2010-03-23",29600.0,29600.0,28640.0,28720.0,5.0],["2010-03-24",28960.0,28960.0,28400.0,28800.0,3.0],["2010-03-25",28800.0,29760.0,28800.0,28960.0,6.0],["2010-03-26",29200.0,30320.0,29200.0,29200.0,4.0],["2010-03-29",29200.0,31920.0,28960.0,30800.0,9.0],["2010-03-30",31040.0,34400.0,31040.0,32320.0,12.0],["2010-03-31",32480.0,33680.0,31440.0,32080.0,4.0],["2010-04-01",32800.0,33120.0,32400.0,32720.0,2.0],["2010-04-05",32880.0,32960.0,32640.0,32800.0,4.0],["2010-04-06",32400.0,33200.0,32160.0,33040.0,4.0],["2010-04-07",32880.0,33120.0,31200.0,32160.0,10.0],["2010-04-08",31600.0,32960.0,31360.0,32880.0,5.0],["2010-04-09",32800.0,33040.0,32320.0,33040.0,2.0],["2010-04-12",32560.0,32880.0,31600.0,32160.0,9.0],["2010-04-13",31840.0,32560.0,31840.0,32480.0,2.0],["2010-04-14",32640.0,34160.0,31600.0,33920.0,6.0],["2010-04-15",34000.0,34800.0,33760.0,34800.0,4.0],["2010-04-16",34640.0,35120.0,34000.0,34560.0,5.0],["2010-04-19",34000.0,34640.0,32640.0,34640.0,2.0],["2010-04-20",34640.0,35520.0,33360.0,34960.0,6.0],["2010-04-21",34640.0,35280.0,34400.0,34560.0,1.0],["2010-04-22",35040.0,35920.0,34400.0,35360.0,3.0],["2010-04-23",35600.0,39920.0,35600.0,36160.0,12.0],["2010-04-26",37440.0,37440.0,35440.0,36240.0,4.0],["2010-04-27",35840.0,36240.0,35360.0,36160.0,4.0],["2010-04-28",36000.0,38800.0,36000.0,38160.0,13.0],["2010-04-29",38320.0,38400.0,36160.0,37200.0,6.0],["2010-04-30",36640.0,36880.0,33840.0,34560.0,5.0],["2010-05-03",34560.0,37040.0,34000.0,36480.0,7.0],["2010-05-04",36240.0,36480.0,32400.0,33680.0,5.0],["2010-05-05",34320.0,34640.0,32000.0,34000.0,6.0],["2010-05-06",34320.0,34800.0,32000.0,32640.0,8.0],["2010-05-07",32800.0,36480.0,32800.0,32960.0,9.0],["2010-05-10",33600.0,34080.0,32240.0,33360.0,4.0],["2010-05-11",33600.0,35280.0,33200.0,34560.0,3.0],["2010-05-12",34880.0,35680.0,34560.0,35440.0,7.0],["2010-05-13",35440.0,35920.0,34640.0,35200.0,3.0],["2010-05-14",34640.0,35440.0,34080.0,35120.0,3.0],["2010-05-17",34640.0,35120.0,32880.0,34000.0,5.0],["2010-05-18",34800.0,34800.0,33200.0,33280.0,4.0],["2010-05-19",33520.0,33520.0,31920.0,32880.0,6.0],["2010-05-20",32080.0,32400.0,29040.0,31840.0,6.0],["2010-05-21",30640.0,31680.0,30480.0,30960.0,10.0],["2010-05-24",30000.0,31520.0,29920.0,30240.0,6.0],["2010-05-25",30480.0,30480.0,29600.0,30080.0,3.0],["2010-05-26",30880.0,31680.0,29120.0,31520.0,5.0],["2010-05-27",31920.0,32960.0,30800.0,32960.0,7.0],["2010-05-28",32720.0,33120.0,31200.0,33120.0,4.0],["2010-06-01",33120.0,33120.0,32000.0,32000.0,2.0],["2010-06-02",32000.0,32480.0,31680.0,32160.0,3.0],["2010-06-03",32480.0,34000.0,32000.0,32880.0,9.0],["2010-06-04",32000.0,32800.0,30240.0,31760.0,10.0],["2010-06-07",32000.0,33520.0,31760.0,32160.0,8.0],["2010-06-08",31440.0,32400.0,30000.0,32080.0,6.0],["2010-06-09",31600.0,33360.0,31600.0,32240.0,2.0],["2010-06-10",32880.0,33760.0,32720.0,33600.0,7.0],["2010-06-11",33520.0,35120.0,33520.0,34800.0,6.0],["2010-06-14",34560.0,35920.0,34080.0,35680.0,9.0],["2010-06-15",34880.0,36960.0,34880.0,36320.0,13.0],["2010-06-16",35520.0,36640.0,35200.0,36560.0,7.0],["2010-06-17",36560.0,36640.0,35600.0,36640.0,3.0],["2010-06-18",36400.0,37840.0,35920.0,37360.0,5.0],["2010-06-21",37360.0,37760.0,35840.0,36880.0,3.0],["2010-06-22",37120.0,38160.0,36640.0,37360.0,4.0],["2010-06-23",37760.0,38000.0,35760.0,36400.0,9.0],["2010-06-24",36240.0,38960.0,36080.0,36720.0,13.0],["2010-06-25",37760.0,39520.0,36240.0,39040.0,424.0],["2010-06-28",39520.0,40000.0,36800.0,37600.0,9.0],["2010-06-29",37040.0,38720.0,36400.0,36880.0,9.0],["2010-06-30",36880.0,36880.0,35360.0,35360.0,13.0],["2010-07-01",35680.0,36800.0,34080.0,34080.0,10.0],["2010-07-02",34560.0,34880.0,31760.0,33120.0,9.0],["2010-07-06",33360.0,34560.0,31840.0,31920.0,11.0],["2010-07-07",32080.0,33760.0,32080.0,33680.0,10.0],["2010-07-08",33920.0,35200.0,32080.0,33200.0,11.0],["2010-07-09",33040.0,33520.0,32160.0,33280.0,12.0],["2010-07-12",33280.0,37440.0,33200.0,34160.0,15.0],["2010-07-13",34400.0,36000.0,33280.0,35360.0,14.0],["2010-07-14",35200.0,35200.0,33600.0,34240.0,8.0],["2010-07-15",34320.0,35200.0,33040.0,33600.0,8.0],["2010-07-16",33360.0,33360.0,32880.0,33040.0,10.0],["2010-07-19",33760.0,33760.0,32240.0,32800.0,6.0],["2010-07-20",32560.0,34400.0,32000.0,34240.0,7.0],["2010-07-21",34240.0,34560.0,33120.0,33200.0,6.0],["2010-07-22",33520.0,34400.0,33280.0,34400.0,5.0],["2010-07-23",34160.0,36800.0,33920.0,36800.0,22.0],["2010-07-26",36720.0,38080.0,35680.0,37600.0,12.0],["2010-07-27",37520.0,37920.0,37280.0,37520.0,8.0],["2010-07-28",37520.0,38000.0,36960.0,37040.0,7.0],["2010-07-29",37680.0,37680.0,35440.0,35840.0,3.0],["2010-07-30",35440.0,37600.0,35200.0,36320.0,4.0],["2010-08-02",36640.0,36640.0,34960.0,35200.0,7.0],["2010-08-03",35040.0,36160.0,35040.0,35520.0,2.0],["2010-08-04",35680.0,37040.0,35520.0,36880.0,2.0],["2010-08-05",36640.0,37600.0,36640.0,37120.0,2.0],["2010-08-06",36800.0,37280.0,35040.0,35680.0,3.0],["2010-08-09",35920.0,37040.0,35440.0,36880.0,3.0],["2010-08-10",36880.0,37040.0,35520.0,35680.0,4.0],["2010-08-11",35520.0,36160.0,35280.0,35600.0,11.0],["2010-08-12",37520.0,37520.0,34560.0,35040.0,7.0],["2010-08-13",35040.0,35200.0,34400.0,34720.0,7.0],["2010-08-16",34880.0,35680.0,34720.0,35200.0,5.0],["2010-08-17",35520.0,36160.0,35360.0,35760.0,6.0],["2010-08-18",35920.0,36720.0,35440.0,35600.0,4.0],["2010-08-19",35680.0,36800.0,35200.0,35440.0,7.0],["2010-08-20",35360.0,36240.0,34560.0,35040.0,5.0],["2010-08-23",35200.0,35840.0,33920.0,34160.0,5.0],["2010-08-24",33920.0,34480.0,33600.0,34000.0,4.0],["2010-08-25",34000.0,35040.0,33600.0,34800.0,5.0],["2010-08-26",34720.0,36400.0,33200.0,34000.0,4.0],["2010-08-27",34320.0,36960.0,33280.0,36720.0,4.0],["2010-08-30",36560.0,36560.0,35200.0,35280.0,5.0],["2010-08-31",35200.0,35440.0,34080.0,34240.0,3.0],["2010-09-01",34640.0,36800.0,34480.0,36640.0,9.0],["2010-09-02",36640.0,36720.0,35840.0,36720.0,3.0],["2010-09-03",36800.0,37360.0,36080.0,37280.0,3.0],["2010-09-07",37200.0,37200.0,35280.0,35440.0,4.0],["2010-09-08",35600.0,36560.0,35120.0,35520.0,4.0],["2010-09-09",35920.0,36720.0,35520.0,35520.0,2.0],["2010-09-10",35760.0,36240.0,35680.0,35920.0,3.0],["2010-09-13",36160.0,37600.0,35920.0,37360.0,13.0],["2010-09-14",37360.0,37360.0,36400.0,37360.0,5.0],["2010-09-15",37280.0,38240.0,35920.0,38000.0,8.0],["2010-09-16",36720.0,38160.0,36720.0,37920.0,5.0],["2010-09-17",38480.0,38480.0,37840.0,37840.0,17.0],["2010-09-20",37840.0,38400.0,36800.0,38400.0,7.0],["2010-09-21",38400.0,38800.0,37120.0,38720.0,11.0],["2010-09-22",38480.0,38720.0,38000.0,38320.0,3.0],["2010-09-23",38080.0,38640.0,38000.0,38000.0,5.0],["2010-09-24",38400.0,39200.0,38080.0,39200.0,8.0],["2010-09-27",39200.0,39200.0,38000.0,38480.0,9.0],["2010-09-28",38640.0,40000.0,38240.0,40000.0,7.0],["2010-09-29",40000.0,41840.0,39360.0,39680.0,18.0],["2010-09-30",40000.0,40880.0,38960.0,39040.0,9.0],["2010-10-01",39440.0,40080.0,38320.0,39600.0,5.0],["2010-10-04",39200.0,40800.0,39200.0,39440.0,5.0],["2010-10-05",39840.0,41200.0,39440.0,41040.0,7.0],["2010-10-06",40960.0,40960.0,38160.0,38480.0,12.0],["2010-10-07",38800.0,40480.0,38560.0,39680.0,7.0],["2010-10-08",39680.0,39680.0,38160.0,39120.0,4.0],["2010-10-11",38960.0,39440.0,38240.0,39200.0,3.0],["2010-10-12",39040.0,39600.0,38800.0,39600.0,2.0],["2010-10-13",39600.0,39600.0,38800.0,39520.0,7.0],["2010-10-14",39360.0,39600.0,39200.0,39520.0,4.0],["2010-10-15",40080.0,40080.0,39040.0,39760.0,9.0],["2010-10-18",39680.0,39840.0,38880.0,39600.0,3.0],["2010-10-19",39200.0,39200.0,38000.0,38160.0,9.0],["2010-10-20",38480.0,38800.0,38160.0,38400.0,4.0],["2010-10-21",38720.0,38720.0,38000.0,38160.0,6.0],["2010-10-22",38240.0,38960.0,38000.0,38960.0,3.0],["2010-10-25",39040.0,39600.0,38320.0,38480.0,4.0],["2010-10-26",38240.0,38720.0,37120.0,37360.0,22.0],["2010-10-27",37440.0,38400.0,37200.0,37360.0,11.0],["2010-10-28",37760.0,38240.0,37280.0,37360.0,10.0],["2010-10-29",37360.0,38560.0,36800.0,37840.0,13.0],["2010-11-01",38000.0,38000.0,37840.0,37840.0,7.0],["2010-11-02",38000.0,38240.0,37840.0,38160.0,10.0],["2010-11-03",38000.0,38320.0,38000.0,38160.0,5.0],["2010-11-04",38080.0,38080.0,36640.0,37680.0,33.0],["2010-11-05",37760.0,38080.0,36800.0,37280.0,5.0],["2010-11-08",37040.0,37200.0,36560.0,36800.0,5.0],["2010-11-09",36560.0,36800.0,34960.0,35680.0,7.0],["2010-11-10",35840.0,36000.0,34720.0,35760.0,6.0],["2010-11-11",35440.0,35760.0,35040.0,35200.0,6.0],["2010-11-12",35200.0,35840.0,35200.0,35520.0,5.0],["2010-11-15",35600.0,35680.0,35040.0,35280.0,3.0],["2010-11-16",34960.0,34960.0,33120.0,33280.0,5.0],["2010-11-17",33280.0,33920.0,32560.0,33440.0,6.0],["2010-11-18",33680.0,33680.0,33200.0,33680.0,8.0],["2010-11-19",33280.0,34400.0,33200.0,33920.0,7.0],["2010-11-22",33600.0,34480.0,32560.0,33280.0,4.0],["2010-11-23",33040.0,33920.0,32080.0,33680.0,6.0],["2010-11-24",33680.0,33680.0,33120.0,33280.0,8.0],["2010-11-26",33040.0,33040.0,32160.0,32880.0,2.0],["2010-11-29",32880.0,32960.0,32480.0,32880.0,4.0],["2010-11-30",32880.0,32960.0,32640.0,32640.0,11.0],["2010-12-01",32880.0,33280.0,32640.0,33200.0,10.0],["2010-12-02",33200.0,33440.0,32800.0,33120.0,8.0],["2010-12-03",32880.0,33360.0,32640.0,33360.0,5.0],["2010-12-06",33280.0,35040.0,33280.0,35040.0,9.0],["2010-12-07",35040.0,38400.0,34560.0,38400.0,19.0],["2010-12-08",36080.0,37600.0,36080.0,36960.0,10.0],["2010-12-09",37440.0,37760.0,37200.0,37520.0,9.0],["2010-12-10",37600.0,38400.0,37200.0,38320.0,10.0],["2010-12-13",38560.0,41200.0,38560.0,39920.0,21.0],["2010-12-14",40160.0,40160.0,38400.0,38800.0,10.0],["2010-12-15",38880.0,38880.0,38400.0,38560.0,10.0],["2010-12-16",38800.0,41920.0,38560.0,41920.0,24.0],["2010-12-17",41840.0,43760.0,40400.0,43200.0,61.0],["2010-12-20",43600.0,44720.0,42080.0,44480.0,16.0],["2010-12-21",44800.0,45040.0,44480.0,44800.0,7.0],["2010-12-22",44720.0,44800.0,44080.0,44720.0,7.0],["2010-12-23",44640.0,48480.0,43920.0,47040.0,24.0],["2010-12-27",47120.0,47120.0,45280.0,46400.0,7.0],["2010-12-28",46400.0,46400.0,45360.0,45840.0,5.0],["2010-12-29",45840.0,45840.0,44320.0,44480.0,7.0],["2010-12-30",44880.0,45200.0,44320.0,44480.0,5.0],["2010-12-31",44400.0,46240.0,44320.0,45520.0,9.0],["2011-01-03",46000.0,47200.0,44240.0,46320.0,22.0],["2011-01-04",46640.0,46640.0,45360.0,45600.0,6.0],["2011-01-05",45360.0,46240.0,44880.0,46240.0,11.0],["2011-01-06",46080.0,46880.0,45840.0,46320.0,6.0],["2011-01-07",46480.0,47120.0,45760.0,46480.0,4.0],["2011-01-10",46480.0,51200.0,45600.0,50080.0,39.0],["2011-01-11",50560.0,53120.0,48320.0,52640.0,41.0],["2011-01-12",52560.0,52800.0,50640.0,52240.0,13.0],["2011-01-13",52000.0,52800.0,50960.0,51680.0,5.0],["2011-01-14",51360.0,52560.0,50720.0,51680.0,8.0],["2011-01-18",51200.0,52640.0,50320.0,52240.0,7.0],["2011-01-19",51840.0,52400.0,51200.0,51440.0,19.0],["2011-01-20",51040.0,51520.0,49920.0,50000.0,11.0],["2011-01-21",50160.0,51200.0,49600.0,49840.0,12.0],["2011-01-24",49600.0,50480.0,49600.0,50320.0,4.0],["2011-01-25",49840.0,50240.0,48000.0,48320.0,11.0],["2011-01-26",48400.0,49600.0,47600.0,48000.0,11.0],["2011-01-27",48080.0,48640.0,47360.0,48240.0,10.0],["2011-01-28",48080.0,48320.0,45840.0,46000.0,18.0],["2011-01-31",46320.0,47520.0,45600.0,46400.0,19.0],["2011-02-01",46800.0,48000.0,46800.0,47440.0,7.0],["2011-02-02",47440.0,48160.0,46800.0,46880.0,14.0],["2011-02-03",47200.0,48400.0,46960.0,47440.0,14.0],["2011-02-04",47520.0,47600.0,43600.0,47440.0,14.0],["2011-02-07",47600.0,48560.0,47360.0,47520.0,10.0],["2011-02-08",47440.0,48560.0,47360.0,48560.0,11.0],["2011-02-09",48240.0,48720.0,47920.0,48560.0,10.0],["2011-02-10",48400.0,48800.0,48080.0,48800.0,9.0],["2011-02-11",48720.0,49200.0,48000.0,49200.0,8.0],["2011-02-14",49040.0,49200.0,47360.0,47600.0,5.0],["2011-02-15",47360.0,47840.0,47040.0,47040.0,7.0],["2011-02-16",47200.0,47360.0,46480.0,47200.0,4.0],["2011-02-17",47200.0,47280.0,45760.0,47280.0,6.0],["2011-02-18",47680.0,48080.0,47120.0,47520.0,10.0],["2011-02-22",47200.0,47280.0,45600.0,45600.0,15.0],["2011-02-23",45680.0,46080.0,45520.0,45520.0,7.0],["2011-02-24",45600.0,45760.0,44800.0,45760.0,10.0],["2011-02-25",45840.0,46320.0,45600.0,45840.0,9.0],["2011-02-28",46000.0,46000.0,44000.0,45120.0,12.0],["2011-03-01",44960.0,45360.0,44000.0,44560.0,22.0],["2011-03-02",44320.0,46080.0,44000.0,44560.0,10.0],["2011-03-03",45120.0,45920.0,44960.0,45920.0,6.0],["2011-03-04",45840.0,45840.0,45440.0,45760.0,3.0],["2011-03-07",46000.0,46640.0,45040.0,45360.0,6.0],["2011-03-08",45520.0,46160.0,44400.0,45680.0,13.0],["2011-03-09",45760.0,45920.0,45360.0,45680.0,2.0],["2011-03-10",45200.0,45520.0,43600.0,44080.0,13.0],["2011-03-11",44000.0,44800.0,42720.0,44240.0,11.0],["2011-03-14",43600.0,44720.0,43040.0,43280.0,7.0],["2011-03-15",42000.0,45440.0,41840.0,44960.0,18.0],["2011-03-16",44640.0,45200.0,43680.0,44080.0,8.0],["2011-03-17",44800.0,44800.0,42480.0,42960.0,9.0],["2011-03-18",43200.0,43520.0,42640.0,43520.0,13.0],["2011-03-21",43840.0,44320.0,43520.0,44240.0,6.0],["2011-03-22",44400.0,44720.0,44320.0,44560.0,4.0],["2011-03-23",44320.0,46000.0,44080.0,45760.0,4.0],["2011-03-24",45120.0,46000.0,45120.0,45600.0,5.0],["2011-03-25",46000.0,47040.0,45280.0,46800.0,5.0],["2011-03-28",47040.0,47040.0,45760.0,46000.0,6.0],["2011-03-29",46160.0,47600.0,44640.0,47600.0,8.0],["2011-03-30",47520.0,48000.0,47520.0,48000.0,7.0],["2011-03-31",48000.0,48080.0,46960.0,48080.0,10.0],["2011-04-01",48000.0,48000.0,47600.0,47920.0,7.0],["2011-04-04",48000.0,48000.0,47680.0,48000.0,7.0],["2011-04-05",48000.0,49360.0,46720.0,49200.0,13.0],["2011-04-06",48640.0,49600.0,45280.0,49600.0,9.0],["2011-04-07",49520.0,49760.0,48320.0,49760.0,6.0],["2011-04-08",49760.0,49920.0,47360.0,47680.0,10.0],["2011-04-11",47920.0,47920.0,46080.0,47120.0,9.0],["2011-04-12",45920.0,46160.0,43280.0,44320.0,25.0],["2011-04-13",44320.0,44640.0,43520.0,43840.0,42.0],["2011-04-14",43600.0,46320.0,43360.0,45840.0,14.0],["2011-04-15",45600.0,49200.0,45600.0,47920.0,25.0],["2011-04-18",47440.0,47440.0,44240.0,46880.0,12.0],["2011-04-19",47040.0,48080.0,47040.0,47600.0,9.0],["2011-04-20",48720.0,49200.0,47920.0,49200.0,10.0],["2011-04-21",49280.0,49760.0,49120.0,49440.0,6.0],["2011-04-25",49200.0,49840.0,48720.0,48960.0,4.0],["2011-04-26",49120.0,49760.0,47920.0,48880.0,11.0],["2011-04-27",48640.0,49600.0,47440.0,49600.0,7.0],["2011-04-28",49680.0,49840.0,49440.0,49600.0,4.0],["2011-04-29",46240.0,49760.0,44800.0,49520.0,12.0],["2011-05-02",49520.0,49760.0,49040.0,49200.0,9.0],["2011-05-03",48960.0,48960.0,47200.0,47600.0,8.0],["2011-05-04",47760.0,47760.0,46720.0,46720.0,7.0],["2011-05-05",46480.0,46960.0,46240.0,46400.0,11.0],["2011-05-06",46960.0,47760.0,46480.0,46640.0,11.0],["2011-05-09",46480.0,47280.0,46400.0,46720.0,4.0],["2011-05-10",47040.0,48480.0,46400.0,48480.0,7.0],["2011-05-11",47440.0,48240.0,47200.0,47440.0,5.0],["2011-05-12",47040.0,49520.0,47040.0,49440.0,6.0],["2011-05-13",49360.0,49600.0,49120.0,49120.0,8.0],["2011-05-16",48800.0,49280.0,47120.0,47200.0,6.0],["2011-05-17",47120.0,47440.0,45440.0,46160.0,8.0],["2011-05-18",45920.0,47840.0,45360.0,47200.0,7.0],["2011-05-19",47360.0,48240.0,46800.0,47760.0,8.0],["2011-05-20",47440.0,48240.0,46800.0,47600.0,7.0],["2011-05-23",46880.0,47680.0,45600.0,46240.0,10.0],["2011-05-24",46480.0,46480.0,45520.0,45600.0,10.0],["2011-05-25",45360.0,46160.0,45360.0,46000.0,4.0],["2011-05-26",45600.0,48000.0,45600.0,47600.0,7.0],["2011-05-27",47760.0,48400.0,47600.0,48400.0,5.0],["2011-05-31",48000.0,49200.0,48000.0,48320.0,19.0],["2011-06-01",48080.0,48720.0,45360.0,45440.0,15.0],["2011-06-02",45440.0,46080.0,45440.0,45520.0,8.0],["2011-06-03",44800.0,46080.0,44400.0,44640.0,12.0],["2011-06-06",44480.0,44480.0,43600.0,43760.0,21.0],["2011-06-07",44000.0,44400.0,43760.0,43760.0,7.0],["2011-06-08",43520.0,44000.0,43200.0,43840.0,5.0],["2011-06-09",44000.0,44400.0,43680.0,43680.0,5.0],["2011-06-10",43360.0,44240.0,43120.0,43120.0,7.0],["2011-06-13",43200.0,43600.0,41600.0,42240.0,10.0],["2011-06-14",42800.0,43280.0,41120.0,43120.0,8.0],["2011-06-15",42400.0,42960.0,41360.0,41520.0,10.0],["2011-06-16",41440.0,42640.0,41280.0,42640.0,10.0],["2011-06-17",42960.0,42960.0,40000.0,40560.0,20.0],["2011-06-20",40560.0,41200.0,40080.0,40800.0,11.0],["2011-06-21",41280.0,42880.0,40880.0,41680.0,14.0],["2011-06-22",41520.0,42080.0,41360.0,41440.0,5.0],["2011-06-23",40800.0,41600.0,40320.0,41440.0,8.0],["2011-06-24",41440.0,42640.0,41280.0,42640.0,39.0],["2011-06-27",42320.0,43200.0,42000.0,42640.0,5.0],["2011-06-28",42640.0,44400.0,42480.0,44240.0,13.0],["2011-06-29",42240.0,44080.0,42240.0,44080.0,3.0],["2011-06-30",44080.0,46720.0,44080.0,46000.0,9.0],["2011-07-01",46080.0,47120.0,44720.0,46640.0,8.0],["2011-07-05",46560.0,46560.0,44160.0,44400.0,6.0],["2011-07-06",44400.0,44400.0,43280.0,43840.0,6.0],["2011-07-07",44080.0,45600.0,43840.0,45200.0,7.0],["2011-07-08",44480.0,45760.0,43520.0,43920.0,4.0],["2011-07-11",43280.0,43440.0,42480.0,42560.0,4.0],["2011-07-12",42240.0,45120.0,42240.0,43120.0,8.0],["2011-07-13",43440.0,43520.0,41520.0,42960.0,15.0],["2011-07-14",42960.0,43120.0,42400.0,42800.0,6.0],["2011-07-15",42880.0,43760.0,41840.0,42000.0,12.0],["2011-07-18",41840.0,42080.0,40240.0,40560.0,7.0],["2011-07-19",40800.0,44160.0,40800.0,43760.0,10.0],["2011-07-20",44080.0,45200.0,42800.0,44800.0,6.0],["2011-07-21",44880.0,44880.0,42720.0,43440.0,9.0],["2011-07-22",43760.0,44800.0,41360.0,42880.0,10.0],["2011-07-25",42160.0,43440.0,41120.0,42080.0,7.0],["2011-07-26",42000.0,43280.0,41840.0,42800.0,5.0],["2011-07-27",42400.0,42400.0,41120.0,41600.0,16.0],["2011-07-28",41840.0,43440.0,41840.0,43120.0,8.0],["2011-07-29",42480.0,43120.0,41280.0,42640.0,5.0],["2011-08-01",43040.0,43280.0,41520.0,42320.0,9.0],["2011-08-02",41840.0,42320.0,39360.0,39360.0,9.0],["2011-08-03",39520.0,41280.0,36720.0,41120.0,8.0],["2011-08-04",40480.0,40640.0,38560.0,39120.0,18.0],["2011-08-05",39600.0,41120.0,35920.0,39440.0,19.0],["2011-08-08",37600.0,39680.0,35440.0,35680.0,29.0],["2011-08-09",36480.0,38240.0,32960.0,37920.0,18.0],["2011-08-10",36480.0,37760.0,34320.0,36720.0,18.0],["2011-08-11",36080.0,38400.0,36000.0,37760.0,16.0],["2011-08-12",38160.0,38160.0,36080.0,37280.0,9.0],["2011-08-15",36880.0,37520.0,36560.0,37440.0,12.0],["2011-08-16",37040.0,37600.0,35840.0,36080.0,17.0],["2011-08-17",36480.0,36960.0,34320.0,35600.0,27.0],["2011-08-18",34480.0,35520.0,31760.0,32240.0,22.0],["2011-08-19",31200.0,32400.0,29680.0,30000.0,27.0],["2011-08-22",31040.0,33280.0,29280.0,29600.0,14.0],["2011-08-23",29280.0,32880.0,29280.0,32480.0,16.0],["2011-08-24",32480.0,32480.0,30560.0,31440.0,13.0],["2011-08-25",31520.0,32000.0,30880.0,31360.0,14.0],["2011-08-26",31040.0,33040.0,31040.0,32720.0,10.0],["2011-08-29",33040.0,35600.0,32720.0,35520.0,13.0],["2011-08-30",35280.0,35280.0,32000.0,32880.0,14.0],["2011-08-31",33040.0,33760.0,31040.0,32000.0,12.0],["2011-09-01",31840.0,32560.0,30240.0,30800.0,15.0],["2011-09-02",29920.0,30960.0,28240.0,28640.0,11.0],["2011-09-06",27600.0,30160.0,26720.0,30080.0,13.0],["2011-09-07",30720.0,31200.0,30000.0,30880.0,9.0],["2011-09-08",30720.0,31120.0,29760.0,30000.0,7.0],["2011-09-09",29600.0,30560.0,28720.0,29680.0,13.0],["2011-09-12",29200.0,34000.0,29200.0,29840.0,22.0],["2011-09-13",30160.0,30160.0,26480.0,29120.0,12.0],["2011-09-14",29520.0,31920.0,28800.0,31040.0,8.0],["2011-09-15",31280.0,31600.0,30480.0,30800.0,5.0],["2011-09-16",31120.0,31120.0,29280.0,29840.0,25.0],["2011-09-19",29280.0,29840.0,28400.0,29200.0,4.0],["2011-09-20",29600.0,30720.0,28880.0,28960.0,7.0],["2011-09-21",29040.0,30720.0,28800.0,28960.0,9.0],["2011-09-22",28080.0,31920.0,25600.0,26320.0,11.0],["2011-09-23",26320.0,27440.0,25200.0,27360.0,7.0],["2011-09-26",27520.0,28400.0,26560.0,28240.0,5.0],["2011-09-27",29040.0,32160.0,28160.0,30560.0,13.0],["2011-09-28",30240.0,30240.0,28160.0,28240.0,10.0],["2011-09-29",28960.0,29920.0,27520.0,29840.0,8.0],["2011-09-30",29280.0,30000.0,28000.0,29280.0,6.0],["2011-10-03",28880.0,29120.0,26000.0,26000.0,10.0],["2011-10-04",25920.0,30560.0,25920.0,30080.0,17.0],["2011-10-05",30240.0,30240.0,28400.0,28800.0,6.0],["2011-10-06",29040.0,29440.0,28800.0,28960.0,8.0],["2011-10-07",28960.0,28960.0,26000.0,26080.0,10.0],["2011-10-10",26560.0,27120.0,25600.0,27120.0,11.0],["2011-10-11",26880.0,29120.0,26880.0,28560.0,7.0],["2011-10-12",28800.0,32000.0,28800.0,31440.0,12.0],["2011-10-13",31200.0,32160.0,30800.0,31120.0,8.0],["2011-10-14",31600.0,32000.0,30880.0,31920.0,9.0],["2011-10-17",31680.0,32080.0,30400.0,30640.0,11.0],["2011-10-18",30720.0,32480.0,29120.0,32320.0,11.0],["2011-10-19",32000.0,32240.0,30800.0,31040.0,6.0],["2011-10-20",31040.0,31120.0,30000.0,30800.0,6.0],["2011-10-21",31440.0,32160.0,30720.0,31280.0,7.0],["2011-10-24",31440.0,31680.0,30400.0,31280.0,9.0],["2011-10-25",30800.0,30800.0,28400.0,28480.0,10.0],["2011-10-26",29360.0,30000.0,28320.0,29280.0,7.0],["2011-10-27",29920.0,32400.0,28640.0,32320.0,24.0],["2011-10-28",32160.0,32320.0,31600.0,32160.0,8.0],["2011-10-31",31360.0,31840.0,30640.0,30720.0,7.0],["2011-11-01",29520.0,30320.0,27840.0,28320.0,11.0],["2011-11-02",29040.0,29760.0,28160.0,29440.0,8.0],["2011-11-03",30080.0,30800.0,27920.0,30640.0,8.0],["2011-11-04",30480.0,30480.0,26960.0,27840.0,12.0],["2011-11-07",27760.0,27760.0,24960.0,26080.0,7.0],["2011-11-08",26320.0,26320.0,24400.0,25600.0,14.0],["2011-11-09",24800.0,25040.0,23360.0,23520.0,16.0],["2011-11-10",24000.0,25120.0,23920.0,24480.0,8.0],["2011-11-11",24880.0,26960.0,24560.0,26720.0,7.0],["2011-11-14",26480.0,27040.0,24960.0,25360.0,9.0],["2011-11-15",25280.0,27280.0,25280.0,27280.0,7.0],["2011-11-16",26800.0,28080.0,26640.0,27040.0,12.0],["2011-11-17",26960.0,27600.0,26640.0,27120.0,8.0],["2011-11-18",27040.0,28240.0,26480.0,27360.0,14.0],["2011-11-21",26720.0,27520.0,24800.0,25200.0,6.0],["2011-11-22",24960.0,25200.0,24560.0,24640.0,7.0],["2011-11-23",24320.0,24640.0,22400.0,22720.0,10.0],["2011-11-25",22640.0,23840.0,22160.0,22160.0,5.0],["2011-11-28",23280.0,24400.0,23120.0,24000.0,11.0],["2011-11-29",24000.0,24080.0,22320.0,22640.0,4.0],["2011-11-30",23600.0,25040.0,22640.0,25040.0,27.0],["2011-12-01",24720.0,25120.0,23200.0,24240.0,10.0],["2011-12-02",24720.0,24720.0,23600.0,24640.0,6.0],["2011-12-05",25120.0,25120.0,24000.0,24800.0,54.0],["2011-12-06",24720.0,25200.0,24000.0,24480.0,7.0],["2011-12-07",24240.0,24800.0,23920.0,24320.0,9.0],["2011-12-08",23920.0,24400.0,22880.0,23120.0,6.0],["2011-12-09",23280.0,24000.0,22880.0,23920.0,10.0],["2011-12-12",23040.0,24000.0,23040.0,23760.0,17.0],["2011-12-13",23920.0,24160.0,22160.0,22640.0,8.0],["2011-12-14",22480.0,24000.0,22480.0,23760.0,12.0],["2011-12-15",23920.0,24080.0,23440.0,24000.0,23.0],["2011-12-16",24000.0,24400.0,23360.0,23360.0,33.0],["2011-12-19",23760.0,24000.0,22560.0,22800.0,7.0],["2011-12-20",23520.0,23920.0,23280.0,23760.0,15.0],["2011-12-21",23600.0,24000.0,22800.0,23920.0,11.0],["2011-12-22",24080.0,24080.0,23680.0,24080.0,11.0],["2011-12-23",24000.0,24400.0,23840.0,24400.0,8.0],["2011-12-27",24160.0,24800.0,24160.0,24800.0,9.0],["2011-12-28",24640.0,24640.0,23200.0,23280.0,8.0],["2011-12-29",23440.0,23760.0,23440.0,23760.0,9.0],["2011-12-30",25680.0,38000.0,25680.0,33600.0,258.0],["2012-01-03",32560.0,33520.0,31200.0,31680.0,74.0],["2012-01-04",31280.0,32320.0,31280.0,31840.0,25.0],["2012-01-05",31680.0,32240.0,31040.0,31600.0,21.0],["2012-01-06",31600.0,31600.0,30480.0,31200.0,9.0],["2012-01-09",31840.0,31840.0,30480.0,30640.0,11.0],["2012-01-10",30880.0,32160.0,30560.0,31840.0,49.0],["2012-01-11",31600.0,32000.0,31120.0,31360.0,40.0],["2012-01-12",31760.0,33200.0,31280.0,31600.0,111.0],["2012-01-13",31120.0,31840.0,30640.0,31360.0,15.0],["2012-01-17",31760.0,31760.0,30400.0,30560.0,20.0],["2012-01-18",30560.0,31200.0,30240.0,30960.0,13.0],["2012-01-19",31200.0,31200.0,30400.0,31040.0,35.0],["2012-01-20",30880.0,31840.0,30480.0,31680.0,21.0],["2012-01-23",31600.0,31920.0,30960.0,31440.0,111.0],["2012-01-24",31280.0,32400.0,29680.0,31840.0,36.0],["2012-01-25",31680.0,32480.0,30800.0,32160.0,25.0],["2012-01-26",32320.0,32480.0,31840.0,32480.0,18.0],["2012-01-27",32240.0,33360.0,32240.0,33200.0,9.0],["2012-01-30",33120.0,33440.0,32720.0,32960.0,11.0],["2012-01-31",33280.0,33680.0,32720.0,33440.0,41.0],["2012-02-01",33680.0,35360.0,33040.0,35040.0,23.0],["2012-02-02",34960.0,35120.0,33840.0,34400.0,15.0],["2012-02-03",35280.0,35600.0,34240.0,35520.0,16.0],["2012-02-06",35200.0,35600.0,33440.0,34080.0,9.0],["2012-02-07",34800.0,34800.0,33200.0,34320.0,12.0],["2012-02-08",35600.0,35600.0,32640.0,34400.0,28.0],["2012-02-09",34400.0,34400.0,32800.0,33680.0,14.0],["2012-02-10",33040.0,34000.0,32800.0,33040.0,10.0],["2012-02-13",33600.0,33760.0,32880.0,33760.0,14.0],["2012-02-14",33520.0,33920.0,32800.0,33120.0,12.0],["2012-02-15",33280.0,33600.0,32320.0,32640.0,16.0],["2012-02-16",32560.0,33920.0,32560.0,33760.0,7.0],["2012-02-17",34080.0,34080.0,32800.0,33520.0,7.0],["2012-02-21",33520.0,33520.0,31680.0,32560.0,17.0],["2012-02-22",32640.0,32720.0,31520.0,31600.0,7.0],["2012-02-23",31120.0,31680.0,30880.0,31360.0,22.0],["2012-02-24",31360.0,32240.0,31280.0,32000.0,6.0],["2012-02-27",31440.0,32080.0,31280.0,31760.0,7.0],["2012-02-28",31760.0,31920.0,31360.0,31760.0,5.0],["2012-02-29",31760.0,31760.0,30320.0,30560.0,70.0],["2012-03-01",30560.0,30880.0,29200.0,29360.0,30.0],["2012-03-02",29280.0,29840.0,27760.0,27840.0,15.0],["2012-03-05",27840.0,27920.0,26560.0,27440.0,8.0],["2012-03-06",27120.0,27200.0,26640.0,26800.0,13.0],["2012-03-07",26880.0,27360.0,26320.0,27280.0,14.0],["2012-03-08",27440.0,28320.0,25600.0,28240.0,21.0],["2012-03-09",28240.0,31120.0,28000.0,30080.0,38.0],["2012-03-12",30000.0,30400.0,29280.0,30160.0,5.0],["2012-03-13",30560.0,31360.0,30240.0,31280.0,22.0],["2012-03-14",31040.0,31360.0,30400.0,30480.0,6.0],["2012-03-15",30400.0,31520.0,30080.0,31440.0,6.0],["2012-03-16",31360.0,32480.0,31360.0,32080.0,21.0],["2012-03-19",32000.0,33200.0,31360.0,32720.0,14.0],["2012-03-20",32480.0,32800.0,32000.0,32240.0,12.0],["2012-03-21",32320.0,33040.0,31680.0,32640.0,30.0],["2012-03-22",32320.0,32480.0,31760.0,32160.0,9.0],["2012-03-23",32480.0,32880.0,31840.0,32640.0,17.0],["2012-03-26",32960.0,32960.0,30800.0,32800.0,10.0],["2012-03-27",32800.0,33760.0,32560.0,32560.0,13.0],["2012-03-28",32560.0,32800.0,32240.0,32480.0,6.0],["2012-03-29",32160.0,32480.0,31600.0,32400.0,4.0],["2012-03-30",32720.0,32720.0,31760.0,31760.0,28.0],["2012-04-02",31680.0,32400.0,31200.0,31840.0,18.0],["2012-04-03",31680.0,31680.0,30240.0,30960.0,27.0],["2012-04-04",30400.0,30720.0,28960.0,29120.0,24.0],["2012-04-05",28000.0,29840.0,28000.0,29760.0,13.0],["2012-04-09",29120.0,29200.0,28160.0,28960.0,9.0],["2012-04-10",28960.0,29440.0,27520.0,27680.0,17.0],["2012-04-11",28080.0,29360.0,27840.0,29280.0,8.0],["2012-04-12",29200.0,30080.0,29120.0,29920.0,7.0],["2012-04-13",29680.0,29680.0,28800.0,28960.0,7.0],["2012-04-16",29120.0,29680.0,29120.0,29360.0,3.0],["2012-04-17",29840.0,29920.0,29120.0,29760.0,16.0],["2012-04-18",29760.0,30160.0,29360.0,29760.0,30.0],["2012-04-19",29680.0,30240.0,29200.0,29200.0,5.0],["2012-04-20",29760.0,29760.0,28960.0,29040.0,13.0],["2012-04-23",28320.0,28800.0,27040.0,27520.0,9.0],["2012-04-24",27520.0,28640.0,27520.0,28480.0,5.0],["2012-04-25",28720.0,29440.0,28720.0,29200.0,9.0],["2012-04-26",29120.0,29360.0,28720.0,29280.0,10.0],["2012-04-27",29280.0,29840.0,28960.0,29840.0,15.0],["2012-04-30",29680.0,29760.0,28560.0,28800.0,52.0],["2012-05-01",28880.0,28960.0,27680.0,27840.0,18.0],["2012-05-02",27600.0,28000.0,27200.0,27760.0,13.0],["2012-05-03",28000.0,28000.0,24800.0,26080.0,31.0],["2012-05-04",25760.0,26880.0,25200.0,26640.0,11.0],["2012-05-07",26480.0,26560.0,25760.0,26240.0,7.0],["2012-05-08",25920.0,27040.0,25760.0,26800.0,8.0],["2012-05-09",26400.0,26880.0,26000.0,26640.0,6.0],["2012-05-10",27040.0,27360.0,26080.0,26640.0,6.0],["2012-05-11",26240.0,26640.0,25840.0,26240.0,70.0],["2012-05-14",25760.0,26160.0,25120.0,25120.0,5.0],["2012-05-15",25120.0,26000.0,25120.0,25760.0,6.0],["2012-05-16",25840.0,25840.0,23120.0,23280.0,10.0],["2012-05-17",23360.0,24720.0,22560.0,24160.0,10.0],["2012-05-18",24080.0,24400.0,23520.0,23760.0,17.0],["2012-05-21",23840.0,24640.0,23120.0,24480.0,13.0],["2012-05-22",24560.0,24800.0,23520.0,23520.0,13.0],["2012-05-23",23280.0,23600.0,22080.0,22880.0,16.0],["2012-05-24",22880.0,24240.0,22480.0,23680.0,10.0],["2012-05-25",23680.0,24320.0,23680.0,23920.0,6.0],["2012-05-29",24000.0,25120.0,24000.0,24160.0,10.0],["2012-05-30",23840.0,24240.0,23840.0,24000.0,4.0],["2012-05-31",24000.0,24080.0,22240.0,24080.0,16.0],["2012-06-01",23280.0,24720.0,23280.0,24000.0,13.0],["2012-06-04",24240.0,24240.0,23040.0,23440.0,11.0],["2012-06-05",23200.0,23760.0,22560.0,23040.0,13.0],["2012-06-06",23200.0,24560.0,22480.0,24480.0,14.0],["2012-06-07",24560.0,24560.0,24000.0,24080.0,12.0],["2012-06-08",23920.0,24400.0,23440.0,24160.0,9.0],["2012-06-11",24400.0,24640.0,23840.0,24080.0,11.0],["2012-06-12",24240.0,24640.0,24000.0,24320.0,10.0],["2012-06-13",24240.0,24880.0,24160.0,24560.0,7.0],["2012-06-14",24640.0,24800.0,24160.0,24400.0,11.0],["2012-06-15",24240.0,24800.0,24240.0,24720.0,15.0],["2012-06-18",24400.0,25200.0,24400.0,24560.0,10.0],["2012-06-19",24640.0,25200.0,23760.0,25200.0,12.0],["2012-06-20",25200.0,25600.0,24640.0,25040.0,5.0],["2012-06-21",24880.0,25440.0,24080.0,25120.0,8.0],["2012-06-22",25280.0,26080.0,24720.0,25440.0,150.0],["2012-06-25",24960.0,25120.0,24640.0,24720.0,9.0],["2012-06-26",24880.0,25040.0,24080.0,24880.0,4.0],["2012-06-27",24880.0,25600.0,24480.0,25600.0,120.0],["2012-06-28",25280.0,25280.0,24800.0,24960.0,4.0],["2012-06-29",25680.0,25920.0,24720.0,25920.0,13.0],["2012-07-02",26080.0,27520.0,26080.0,27200.0,19.0],["2012-07-03",27360.0,27440.0,26960.0,27200.0,6.0],["2012-07-05",27040.0,27200.0,25920.0,26880.0,4.0],["2012-07-06",26480.0,26560.0,25840.0,25840.0,2.0],["2012-07-09",25680.0,25680.0,24320.0,24880.0,4.0],["2012-07-10",25200.0,25200.0,24400.0,24960.0,7.0],["2012-07-11",24960.0,26160.0,24880.0,25920.0,7.0],["2012-07-12",25600.0,26400.0,25600.0,26160.0,6.0],["2012-07-13",26240.0,26720.0,25440.0,26000.0,5.0],["2012-07-16",25680.0,25920.0,24960.0,25520.0,1.0],["2012-07-17",25840.0,25840.0,24720.0,25440.0,3.0],["2012-07-18",25280.0,26400.0,25120.0,25680.0,8.0],["2012-07-19",25760.0,26000.0,24480.0,24720.0,4.0],["2012-07-20",26400.0,26400.0,25120.0,25360.0,11.0],["2012-07-23",24800.0,25680.0,24400.0,25440.0,7.0],["2012-07-24",25520.0,25920.0,25040.0,25840.0,6.0],["2012-07-25",26000.0,26000.0,25360.0,25520.0,5.0],["2012-07-26",25840.0,26000.0,25600.0,25920.0,3.0],["2012-07-27",25920.0,26400.0,25440.0,26400.0,6.0],["2012-07-30",26400.0,26720.0,26000.0,26160.0,3.0],["2012-07-31",26000.0,26400.0,25760.0,25840.0,5.0],["2012-08-01",25920.0,26400.0,25520.0,25600.0,11.0],["2012-08-02",25520.0,26320.0,25360.0,25440.0,4.0],["2012-08-03",25840.0,26800.0,25680.0,26560.0,13.0],["2012-08-06",26480.0,27200.0,26000.0,26800.0,6.0],["2012-08-07",26960.0,26960.0,26000.0,26400.0,9.0],["2012-08-08",26320.0,26400.0,25680.0,26160.0,3.0],["2012-08-09",26400.0,26720.0,26240.0,26560.0,9.0],["2012-08-10",26640.0,26640.0,22800.0,26080.0,2.0],["2012-08-13",26080.0,26800.0,26080.0,26480.0,1.0],["2012-08-14",26640.0,27120.0,26000.0,26000.0,5.0],["2012-08-15",25840.0,27200.0,25840.0,27200.0,5.0],["2012-08-16",26960.0,27440.0,26720.0,27440.0,5.0],["2012-08-17",27280.0,28000.0,26960.0,28000.0,18.0],["2012-08-20",27680.0,28880.0,27680.0,27920.0,17.0],["2012-08-21",27760.0,28560.0,27760.0,28160.0,9.0],["2012-08-22",28240.0,28400.0,27520.0,27600.0,3.0],["2012-08-23",27120.0,28000.0,27120.0,27840.0,42.0],["2012-08-24",27680.0,27680.0,26560.0,27280.0,11.0],["2012-08-27",27520.0,27520.0,26240.0,26480.0,19.0],["2012-08-28",26560.0,27280.0,26320.0,27200.0,8.0],["2012-08-29",26880.0,28240.0,26320.0,27600.0,10.0],["2012-08-30",27200.0,28560.0,26960.0,28240.0,19.0],["2012-08-31",28560.0,29120.0,27120.0,27280.0,36.0],["2012-09-04",26960.0,27760.0,26320.0,26640.0,28.0],["2012-09-05",26880.0,27200.0,26400.0,27120.0,20.0],["2012-09-06",27120.0,29200.0,26960.0,28480.0,20.0],["2012-09-07",28800.0,28800.0,27040.0,27200.0,25.0],["2012-09-10",27200.0,29040.0,27200.0,27680.0,10.0],["2012-09-11",27600.0,28480.0,27600.0,27840.0,5.0],["2012-09-12",27600.0,28640.0,27600.0,28400.0,11.0],["2012-09-13",28640.0,30000.0,28160.0,29840.0,20.0],["2012-09-14",30000.0,31600.0,29760.0,30160.0,18.0],["2012-09-17",30000.0,30640.0,29840.0,30480.0,15.0],["2012-09-18",30400.0,30560.0,29680.0,30320.0,13.0],["2012-09-19",30240.0,30480.0,29840.0,30320.0,6.0],["2012-09-20",30080.0,30160.0,29680.0,29760.0,9.0],["2012-09-21",30320.0,31440.0,28960.0,30960.0,29.0],["2012-09-24",30720.0,30720.0,30000.0,30320.0,25.0],["2012-09-25",30640.0,30800.0,29920.0,30240.0,14.0],["2012-09-26",30240.0,30240.0,29360.0,30080.0,27.0],["2012-09-27",30320.0,32480.0,30080.0,32080.0,34.0],["2012-09-28",31840.0,32400.0,30720.0,32320.0,17.0],["2012-10-01",32640.0,32640.0,30640.0,31760.0,18.0],["2012-10-02",32000.0,32480.0,31280.0,31920.0,12.0],["2012-10-03",32080.0,32240.0,31120.0,31280.0,6.0],["2012-10-04",31520.0,32000.0,30960.0,31840.0,6.0],["2012-10-05",31920.0,32240.0,31280.0,31440.0,11.0],["2012-10-08",31360.0,31520.0,30240.0,31040.0,3.0],["2012-10-09",30960.0,31040.0,30320.0,30320.0,5.0],["2012-10-10",30480.0,30560.0,29760.0,30400.0,4.0],["2012-10-11",30800.0,32000.0,30560.0,31840.0,13.0],["2012-10-12",32800.0,32880.0,31920.0,32720.0,40.0],["2012-10-15",32880.0,32880.0,31920.0,32240.0,18.0],["2012-10-16",32560.0,33120.0,31840.0,32720.0,10.0],["2012-10-17",33120.0,35440.0,32400.0,35040.0,23.0],["2012-10-18",34720.0,35280.0,33200.0,33680.0,19.0],["2012-10-19",33280.0,34160.0,31920.0,32640.0,24.0],["2012-10-22",32560.0,34560.0,32400.0,33360.0,25.0],["2012-10-23",32880.0,33200.0,31600.0,32000.0,20.0],["2012-10-24",32240.0,32480.0,31840.0,32320.0,10.0],["2012-10-25",32640.0,32960.0,31840.0,32160.0,14.0],["2012-10-26",32080.0,32400.0,31280.0,32160.0,11.0],["2012-10-31",32160.0,32640.0,31920.0,32320.0,6.0],["2012-11-01",31760.0,32720.0,31760.0,32240.0,13.0],["2012-11-02",32240.0,32320.0,31200.0,31280.0,7.0],["2012-11-05",31600.0,32800.0,31600.0,32320.0,4.0],["2012-11-06",32640.0,32640.0,31440.0,32560.0,7.0],["2012-11-07",32080.0,32080.0,30960.0,31120.0,8.0],["2012-11-08",31200.0,31760.0,30400.0,30400.0,13.0],["2012-11-09",30320.0,30320.0,28160.0,28240.0,22.0],["2012-11-12",28240.0,28320.0,26960.0,27520.0,13.0],["2012-11-13",27440.0,28800.0,26800.0,26880.0,4.0],["2012-11-14",27040.0,27040.0,25280.0,25360.0,9.0],["2012-11-15",25200.0,25280.0,22800.0,23120.0,19.0],["2012-11-16",23120.0,24800.0,22160.0,24320.0,23.0],["2012-11-19",24480.0,26000.0,24400.0,25600.0,13.0],["2012-11-20",25440.0,25440.0,24000.0,24640.0,7.0],["2012-11-21",24640.0,25600.0,24640.0,25200.0,4.0],["2012-11-23",25280.0,25600.0,24960.0,25520.0,4.0],["2012-11-26",25520.0,26080.0,24960.0,25440.0,10.0],["2012-11-27",25360.0,25680.0,24560.0,25280.0,6.0],["2012-11-28",24960.0,25520.0,24560.0,25520.0,3.0],["2012-11-29",25600.0,25840.0,25200.0,25680.0,8.0],["2012-11-30",25680.0,25840.0,25200.0,25600.0,4.0],["2012-12-03",25680.0,25760.0,25120.0,25600.0,4.0],["2012-12-04",25680.0,25840.0,25600.0,25760.0,2.0],["2012-12-05",25840.0,25840.0,25360.0,25840.0,3.0],["2012-12-06",25840.0,26000.0,25280.0,25840.0,1.0],["2012-12-07",25840.0,26000.0,24640.0,25680.0,5.0],["2012-12-10",25680.0,25840.0,25200.0,25600.0,3.0],["2012-12-11",25840.0,25920.0,24560.0,25200.0,8.0],["2012-12-12",25360.0,26480.0,25200.0,26160.0,12.0],["2012-12-13",26240.0,26320.0,25520.0,25760.0,5.0],["2012-12-14",25520.0,26160.0,25520.0,26080.0,5.0],["2012-12-17",25760.0,26400.0,25520.0,26320.0,8.0],["2012-12-18",26480.0,26480.0,26000.0,26320.0,5.0],["2012-12-19",26320.0,28000.0,25520.0,27840.0,6.0],["2012-12-20",27760.0,28000.0,26400.0,28000.0,8.0],["2012-12-21",28000.0,28080.0,26640.0,27520.0,28.0],["2012-12-24",27440.0,27440.0,26240.0,26800.0,1.0],["2012-12-26",26960.0,27040.0,26400.0,26640.0,3.0],["2012-12-27",26560.0,26640.0,25760.0,26480.0,2.0],["2012-12-28",26240.0,26240.0,25920.0,26000.0,3.0],["2012-12-31",26080.0,28080.0,26080.0,27840.0,6.0],["2013-01-02",28080.0,30720.0,27680.0,27920.0,30.0],["2013-01-03",28160.0,28720.0,27280.0,27920.0,10.0],["2013-01-04",28160.0,28400.0,27600.0,27920.0,20.0],["2013-01-07",30960.0,30960.0,29040.0,29040.0,38.0],["2013-01-08",29360.0,29600.0,28080.0,28160.0,16.0],["2013-01-09",28320.0,29120.0,28240.0,28720.0,17.0],["2013-01-10",28800.0,29920.0,27840.0,28000.0,16.0],["2013-01-11",28240.0,28640.0,28160.0,28320.0,14.0],["2013-01-14",28240.0,29040.0,28160.0,28800.0,11.0],["2013-01-15",28560.0,29600.0,28160.0,28240.0,9.0],["2013-01-16",28160.0,28480.0,27840.0,27920.0,7.0],["2013-01-17",28000.0,28240.0,27600.0,28000.0,7.0],["2013-01-18",28080.0,28400.0,27760.0,27920.0,13.0],["2013-01-22",28080.0,28480.0,27680.0,27920.0,10.0],["2013-01-23",27920.0,28160.0,27680.0,27840.0,8.0],["2013-01-24",28000.0,28000.0,26880.0,26960.0,12.0],["2013-01-25",26800.0,28800.0,26560.0,28400.0,16.0],["2013-01-28",28800.0,29600.0,28400.0,29600.0,14.0],["2013-01-29",30000.0,30000.0,29120.0,29600.0,22.0],["2013-01-30",29600.0,29600.0,28000.0,28640.0,6.0],["2013-01-31",28560.0,29280.0,28480.0,28800.0,8.0],["2013-02-01",29360.0,29520.0,28560.0,28800.0,14.0],["2013-02-04",28880.0,29360.0,28560.0,28560.0,15.0],["2013-02-05",28640.0,29280.0,28160.0,29200.0,14.0],["2013-02-06",28960.0,29280.0,28400.0,29200.0,6.0],["2013-02-07",29360.0,29920.0,28640.0,29360.0,10.0],["2013-02-08",29680.0,30400.0,29520.0,30400.0,10.0],["2013-02-11",30800.0,32400.0,30320.0,31760.0,25.0],["2013-02-12",32080.0,33120.0,31760.0,32000.0,19.0],["2013-02-13",32000.0,32400.0,31760.0,31760.0,8.0],["2013-02-14",31680.0,32080.0,31120.0,31200.0,8.0],["2013-02-15",31520.0,31520.0,29840.0,30880.0,13.0],["2013-02-19",31040.0,31200.0,29040.0,29520.0,12.0],["2013-02-20",29520.0,30000.0,28960.0,28960.0,10.0],["2013-02-21",29120.0,29120.0,28000.0,28240.0,8.0],["2013-02-22",28880.0,30400.0,27600.0,28080.0,15.0],["2013-02-25",28400.0,28400.0,26800.0,26880.0,9.0],["2013-02-26",27120.0,27760.0,26880.0,27680.0,4.0],["2013-02-27",27600.0,28160.0,27200.0,27280.0,7.0],["2013-02-28",27360.0,28000.0,27360.0,27760.0,7.0],["2013-03-01",27200.0,28160.0,27200.0,28000.0,18.0],["2013-03-04",27840.0,29520.0,27680.0,29280.0,13.0],["2013-03-05",29600.0,31360.0,29440.0,30800.0,39.0],["2013-03-06",30800.0,31840.0,30080.0,30240.0,10.0],["2013-03-07",30480.0,31280.0,30160.0,31280.0,13.0],["2013-03-08",31440.0,36000.0,31360.0,34320.0,76.0],["2013-03-11",34240.0,36800.0,33280.0,35760.0,50.0],["2013-03-12",35840.0,36320.0,33840.0,34880.0,22.0],["2013-03-13",35040.0,35360.0,34240.0,34640.0,8.0],["2013-03-14",34720.0,35120.0,34080.0,34800.0,7.0],["2013-03-15",34880.0,38000.0,34480.0,36880.0,52.0],["2013-03-18",36800.0,38240.0,36640.0,36960.0,24.0],["2013-03-19",37200.0,37200.0,35360.0,36000.0,22.0],["2013-03-20",36640.0,37360.0,36400.0,37040.0,23.0],["2013-03-21",36720.0,37360.0,36720.0,37040.0,17.0],["2013-03-22",37360.0,37360.0,36640.0,36880.0,20.0],["2013-03-25",37120.0,38880.0,37120.0,37920.0,22.0],["2013-03-26",38320.0,39040.0,37840.0,38800.0,28.0],["2013-03-27",38560.0,38720.0,37760.0,37920.0,16.0],["2013-03-28",38240.0,38320.0,37520.0,37680.0,38.0],["2013-04-01",37760.0,37920.0,36800.0,37280.0,32.0],["2013-04-02",37600.0,37760.0,36880.0,37280.0,19.0],["2013-04-03",37280.0,37280.0,33840.0,34720.0,49.0],["2013-04-04",34560.0,35120.0,32560.0,35120.0,40.0],["2013-04-05",34480.0,35520.0,32800.0,34480.0,9.0],["2013-04-08",34720.0,35040.0,34080.0,34880.0,11.0],["2013-04-09",35040.0,35120.0,34320.0,34640.0,10.0],["2013-04-10",35360.0,39600.0,34480.0,38400.0,39.0],["2013-04-11",38080.0,39760.0,37360.0,37760.0,23.0],["2013-04-12",37280.0,38800.0,36400.0,37600.0,21.0],["2013-04-15",37200.0,37840.0,34400.0,35600.0,35.0],["2013-04-16",35920.0,37440.0,35200.0,36800.0,13.0],["2013-04-17",36240.0,36400.0,32640.0,32800.0,26.0],["2013-04-18",33120.0,33200.0,31040.0,31920.0,20.0],["2013-04-19",31440.0,36160.0,31440.0,35040.0,42.0],["2013-04-22",35360.0,36000.0,33840.0,35200.0,18.0],["2013-04-23",35440.0,35760.0,34640.0,35600.0,13.0],["2013-04-24",35680.0,36000.0,34560.0,35440.0,11.0],["2013-04-25",35360.0,36960.0,34880.0,36400.0,9.0],["2013-04-26",35680.0,35920.0,34400.0,34640.0,19.0],["2013-04-29",35200.0,35920.0,34640.0,35040.0,9.0],["2013-04-30",35440.0,36800.0,35200.0,36160.0,10.0],["2013-05-01",36240.0,36480.0,33200.0,33200.0,20.0],["2013-05-02",33600.0,34800.0,33200.0,34320.0,6.0],["2013-05-03",34960.0,36080.0,34800.0,35440.0,8.0],["2013-05-06",35840.0,35840.0,34080.0,34560.0,6.0],["2013-05-07",34960.0,35920.0,34640.0,35600.0,7.0],["2013-05-08",35920.0,36800.0,34960.0,35680.0,8.0],["2013-05-09",35760.0,35760.0,34880.0,34880.0,4.0],["2013-05-10",35200.0,38320.0,35200.0,38160.0,15.0],["2013-05-13",38400.0,38960.0,37200.0,37520.0,14.0],["2013-05-14",33360.0,34400.0,32800.0,33600.0,232.0],["2013-05-15",33280.0,33440.0,32080.0,32960.0,68.0],["2013-05-16",32400.0,33280.0,31440.0,33200.0,51.0],["2013-05-17",33280.0,33600.0,32560.0,33520.0,24.0],["2013-05-20",33360.0,35120.0,32960.0,35120.0,51.0],["2013-05-21",34960.0,34960.0,33840.0,34080.0,33.0],["2013-05-22",34160.0,35600.0,33440.0,33440.0,33.0],["2013-05-23",33200.0,33920.0,32400.0,33200.0,32.0],["2013-05-24",32960.0,34800.0,32720.0,33920.0,47.0],["2013-05-28",35280.0,35920.0,34400.0,35520.0,25.0],["2013-05-29",35040.0,36000.0,34640.0,34960.0,20.0],["2013-05-30",35200.0,37280.0,35040.0,37280.0,24.0],["2013-05-31",36880.0,38000.0,35520.0,36400.0,98.0],["2013-06-03",36480.0,37520.0,34720.0,36240.0,38.0],["2013-06-04",38400.0,38720.0,35200.0,35360.0,35.0],["2013-06-05",35440.0,35840.0,33760.0,35280.0,20.0],["2013-06-06",35200.0,35760.0,33680.0,35680.0,19.0],["2013-06-07",36080.0,36400.0,35040.0,35840.0,8.0],["2013-06-10",35920.0,37360.0,35360.0,36800.0,12.0],["2013-06-11",36160.0,36320.0,34880.0,36080.0,16.0],["2013-06-12",36320.0,36640.0,34000.0,34240.0,19.0],["2013-06-13",34160.0,35280.0,33600.0,35280.0,12.0],["2013-06-14",35280.0,35280.0,32640.0,33600.0,16.0],["2013-06-17",34080.0,35200.0,33280.0,35200.0,17.0],["2013-06-18",35440.0,35920.0,34960.0,35280.0,19.0],["2013-06-19",35360.0,35520.0,34480.0,34560.0,10.0],["2013-06-20",33760.0,34000.0,31840.0,32320.0,35.0],["2013-06-21",32320.0,32880.0,30720.0,32400.0,42.0],["2013-06-24",31920.0,32480.0,31280.0,32320.0,26.0],["2013-06-25",32720.0,32720.0,31520.0,32000.0,17.0],["2013-06-26",32240.0,32240.0,30880.0,31840.0,12.0],["2013-06-27",32000.0,32240.0,31760.0,32160.0,15.0],["2013-06-28",32000.0,32400.0,30960.0,32160.0,215.0],["2013-07-01",32560.0,33120.0,31600.0,32800.0,13.0],["2013-07-02",32640.0,33840.0,32640.0,33200.0,18.0],["2013-07-03",33040.0,34080.0,32720.0,33760.0,4.0],["2013-07-05",34640.0,34640.0,33200.0,34160.0,20.0],["2013-07-08",34160.0,34160.0,33040.0,33520.0,10.0],["2013-07-09",33680.0,33920.0,32960.0,33120.0,11.0],["2013-07-10",33200.0,33520.0,32720.0,33280.0,10.0],["2013-07-11",33680.0,33680.0,32160.0,32720.0,18.0],["2013-07-12",32560.0,33280.0,32080.0,32960.0,11.0],["2013-07-15",32800.0,34320.0,32560.0,34080.0,15.0],["2013-07-16",34080.0,35040.0,33360.0,34880.0,29.0],["2013-07-17",35040.0,35520.0,33200.0,33600.0,27.0],["2013-07-18",33760.0,33840.0,32720.0,33520.0,18.0],["2013-07-19",32000.0,33360.0,30400.0,32960.0,53.0],["2013-07-22",33040.0,33200.0,32240.0,32640.0,18.0],["2013-07-23",32960.0,33360.0,32560.0,33040.0,10.0],["2013-07-24",33280.0,33520.0,32560.0,32960.0,13.0],["2013-07-25",32880.0,34000.0,32560.0,33920.0,16.0],["2013-07-26",33360.0,33680.0,32000.0,32640.0,13.0],["2013-07-29",32080.0,32720.0,31600.0,32080.0,11.0],["2013-07-30",32400.0,32560.0,31600.0,32080.0,9.0],["2013-07-31",31920.0,33200.0,31600.0,32880.0,12.0],["2013-08-01",33280.0,33280.0,31680.0,31920.0,11.0],["2013-08-02",31760.0,32560.0,31680.0,32240.0,11.0],["2013-08-05",31680.0,32400.0,31680.0,32240.0,11.0],["2013-08-06",32400.0,32400.0,31920.0,32000.0,8.0],["2013-08-07",31920.0,32240.0,31920.0,32080.0,9.0],["2013-08-08",32560.0,32560.0,31600.0,31840.0,12.0],["2013-08-09",31680.0,31920.0,30480.0,30960.0,12.0],["2013-08-12",28000.0,29920.0,26800.0,29680.0,41.0],["2013-08-13",29600.0,30160.0,29200.0,29520.0,14.0],["2013-08-14",29440.0,29760.0,28000.0,29280.0,21.0],["2013-08-15",28800.0,28880.0,28160.0,28320.0,14.0],["2013-08-16",28160.0,30160.0,28000.0,29200.0,36.0],["2013-08-19",29280.0,29440.0,28000.0,28000.0,14.0],["2013-08-20",28240.0,29520.0,28000.0,29360.0,10.0],["2013-08-21",29360.0,30080.0,29040.0,29200.0,21.0],["2013-08-22",29440.0,30160.0,29440.0,29920.0,6.0],["2013-08-23",30000.0,31280.0,30000.0,30800.0,12.0],["2013-08-26",30800.0,31360.0,30080.0,30320.0,18.0],["2013-08-27",29760.0,30480.0,28720.0,28880.0,12.0],["2013-08-28",28960.0,29360.0,28560.0,29200.0,5.0],["2013-08-29",29360.0,30240.0,29360.0,30000.0,9.0],["2013-08-30",29840.0,29920.0,28400.0,29120.0,20.0],["2013-09-03",29440.0,30000.0,28720.0,29440.0,11.0],["2013-09-04",29360.0,30240.0,29360.0,30080.0,15.0],["2013-09-05",29840.0,30160.0,28160.0,29840.0,12.0],["2013-09-06",30000.0,30240.0,28800.0,29680.0,7.0],["2013-09-09",29840.0,29920.0,28800.0,29760.0,13.0],["2013-09-10",29920.0,30800.0,29840.0,30000.0,14.0],["2013-09-11",29840.0,30560.0,29600.0,30160.0,5.0],["2013-09-12",30320.0,30320.0,29280.0,29920.0,7.0],["2013-09-13",30160.0,30160.0,28400.0,28640.0,15.0],["2013-09-16",29120.0,29360.0,28400.0,28640.0,8.0],["2013-09-17",28560.0,28800.0,28400.0,28800.0,12.0],["2013-09-18",28800.0,29200.0,28400.0,29120.0,10.0],["2013-09-19",29040.0,30240.0,28800.0,29920.0,8.0],["2013-09-20",30000.0,30000.0,28800.0,29520.0,18.0],["2013-09-23",29280.0,29600.0,29200.0,29360.0,24.0],["2013-09-24",29360.0,29440.0,28640.0,28880.0,19.0],["2013-09-25",28640.0,28720.0,28400.0,28560.0,8.0],["2013-09-26",28640.0,29040.0,28480.0,28720.0,7.0],["2013-09-27",28480.0,29840.0,28480.0,29200.0,7.0],["2013-09-30",28960.0,29920.0,28960.0,29760.0,14.0],["2013-10-01",29760.0,32480.0,29760.0,32080.0,46.0],["2013-10-02",31760.0,33760.0,31760.0,33680.0,56.0],["2013-10-03",33440.0,33440.0,32240.0,32400.0,18.0],["2013-10-04",32320.0,32960.0,31840.0,32240.0,8.0],["2013-10-07",32000.0,34880.0,31840.0,34480.0,23.0],["2013-10-08",34240.0,34400.0,33280.0,33440.0,23.0],["2013-10-09",33520.0,34320.0,33200.0,33440.0,14.0],["2013-10-10",34240.0,34320.0,32880.0,32960.0,19.0],["2013-10-11",32800.0,33200.0,32480.0,33200.0,15.0],["2013-10-14",33040.0,33120.0,32240.0,32560.0,13.0],["2013-10-15",32560.0,32560.0,31840.0,32080.0,11.0],["2013-10-16",32480.0,32880.0,32240.0,32640.0,10.0],["2013-10-17",32320.0,35040.0,32320.0,34080.0,26.0],["2013-10-18",34880.0,36000.0,32480.0,34320.0,43.0],["2013-10-21",33680.0,34080.0,32880.0,33680.0,22.0],["2013-10-22",33760.0,33760.0,32800.0,33200.0,15.0],["2013-10-23",32960.0,34320.0,32800.0,33600.0,16.0],["2013-10-24",33600.0,33840.0,32960.0,33600.0,10.0],["2013-10-25",33760.0,34000.0,33120.0,33760.0,18.0],["2013-10-28",33920.0,34560.0,33200.0,34000.0,17.0],["2013-10-29",34000.0,35200.0,33600.0,34640.0,20.0],["2013-10-30",34880.0,35520.0,34160.0,34400.0,20.0],["2013-10-31",34560.0,35680.0,34240.0,35200.0,21.0],["2013-11-01",34960.0,35760.0,34160.0,34400.0,34.0],["2013-11-04",34720.0,35760.0,34080.0,34320.0,24.0],["2013-11-05",34160.0,35600.0,33840.0,34800.0,32.0],["2013-11-06",35280.0,35520.0,34240.0,34560.0,14.0],["2013-11-07",34720.0,34720.0,33040.0,33200.0,27.0],["2013-11-08",33200.0,34720.0,33200.0,34160.0,15.0],["2013-11-11",34000.0,34560.0,33360.0,34240.0,18.0],["2013-11-12",34000.0,34320.0,33120.0,33440.0,13.0],["2013-11-13",33200.0,33440.0,32560.0,32640.0,15.0],["2013-11-14",32640.0,32880.0,32400.0,32480.0,14.0],["2013-11-15",32400.0,32560.0,32160.0,32480.0,12.0],["2013-11-18",32800.0,32880.0,32240.0,32240.0,10.0],["2013-11-19",32480.0,32960.0,32000.0,32640.0,14.0],["2013-11-20",32960.0,33920.0,32720.0,32800.0,16.0],["2013-11-21",32960.0,34400.0,32960.0,34400.0,13.0],["2013-11-22",34560.0,36720.0,34320.0,36720.0,20.0],["2013-11-25",36960.0,37040.0,35760.0,36640.0,9.0],["2013-11-26",37120.0,40560.0,36800.0,38000.0,78.0],["2013-11-27",38240.0,39920.0,37440.0,38160.0,43.0],["2013-11-29",38880.0,39520.0,37520.0,37680.0,25.0],["2013-12-02",38080.0,38400.0,36400.0,36560.0,31.0],["2013-12-03",36480.0,37440.0,36080.0,36400.0,15.0],["2013-12-04",36320.0,37600.0,35200.0,36480.0,16.0],["2013-12-05",36400.0,38080.0,35520.0,37120.0,15.0],["2013-12-06",37760.0,38080.0,37120.0,37920.0,12.0],["2013-12-09",38640.0,41200.0,38400.0,41200.0,92.0],["2013-12-10",41600.0,42400.0,39920.0,40080.0,63.0],["2013-12-11",40000.0,40880.0,38560.0,38720.0,24.0],["2013-12-12",38880.0,41920.0,38400.0,40320.0,29.0],["2013-12-13",40800.0,43680.0,40800.0,41200.0,49.0],["2013-12-16",41520.0,42720.0,40160.0,41040.0,43.0],["2013-12-17",41280.0,42240.0,40720.0,41600.0,16.0],["2013-12-18",41680.0,42640.0,40880.0,41840.0,22.0],["2013-12-19",41840.0,41840.0,40800.0,41040.0,11.0],["2013-12-20",41280.0,45600.0,41040.0,44960.0,88.0],["2013-12-23",46160.0,47040.0,44000.0,44480.0,64.0],["2013-12-24",44640.0,45280.0,43440.0,45120.0,13.0],["2013-12-26",45600.0,46400.0,43760.0,44400.0,33.0],["2013-12-27",44560.0,44960.0,42800.0,44960.0,24.0],["2013-12-30",44960.0,45280.0,43600.0,43760.0,19.0],["2013-12-31",43760.0,44720.0,43440.0,44160.0,25.0],["2014-01-02",43840.0,44320.0,42720.0,43360.0,18.0],["2014-01-03",43360.0,44080.0,42160.0,43840.0,23.0],["2014-01-06",44160.0,44320.0,43840.0,44080.0,24.0],["2014-01-07",44400.0,46800.0,44000.0,45280.0,53.0],["2014-01-08",45680.0,46080.0,44400.0,45920.0,34.0],["2014-01-09",46000.0,46720.0,45600.0,45600.0,22.0],["2014-01-10",45600.0,46560.0,44000.0,46480.0,17.0],["2014-01-13",45920.0,47760.0,45200.0,45920.0,35.0],["2014-01-14",45440.0,46800.0,45280.0,46480.0,22.0],["2014-01-15",46800.0,47920.0,45360.0,47040.0,48.0],["2014-01-16",46880.0,47600.0,46560.0,47200.0,20.0],["2014-01-17",47280.0,47360.0,46080.0,46640.0,41.0],["2014-01-21",46800.0,47040.0,43200.0,43920.0,71.0],["2014-01-22",44560.0,44880.0,42000.0,43840.0,43.0],["2014-01-23",43440.0,44240.0,43120.0,43920.0,17.0],["2014-01-24",43200.0,43200.0,39200.0,40400.0,62.0],["2014-01-27",40320.0,42480.0,39760.0,41840.0,41.0],["2014-01-28",41760.0,42640.0,40080.0,42240.0,34.0],["2014-01-29",41840.0,42560.0,40160.0,41040.0,33.0],["2014-01-30",41440.0,42400.0,40240.0,40560.0,36.0],["2014-01-31",40000.0,41040.0,39600.0,40160.0,45.0],["2014-02-03",39840.0,40320.0,35840.0,36400.0,64.0],["2014-02-04",36800.0,38080.0,35600.0,37360.0,30.0],["2014-02-05",37280.0,37600.0,35440.0,36640.0,26.0],["2014-02-06",36960.0,37440.0,35840.0,36320.0,38.0],["2014-02-07",33200.0,40160.0,32480.0,40000.0,57.0],["2014-02-10",39680.0,39680.0,36720.0,37200.0,36.0],["2014-02-11",37200.0,37280.0,36000.0,36560.0,36.0],["2014-02-12",36480.0,37360.0,36000.0,36480.0,17.0],["2014-02-13",36160.0,37600.0,35760.0,37120.0,21.0],["2014-02-14",37200.0,37680.0,36240.0,37520.0,22.0],["2014-02-18",37600.0,38240.0,36480.0,36960.0,22.0],["2014-02-19",36960.0,37280.0,35600.0,35760.0,18.0],["2014-02-20",35680.0,36400.0,35360.0,36160.0,18.0],["2014-02-21",36400.0,37440.0,35760.0,36400.0,27.0],["2014-02-24",36560.0,37120.0,36240.0,36400.0,18.0],["2014-02-25",36400.0,36480.0,34880.0,35120.0,21.0],["2014-02-26",35120.0,36800.0,34960.0,35680.0,14.0],["2014-02-27",35440.0,36720.0,35280.0,35920.0,19.0],["2014-02-28",36080.0,36880.0,35360.0,35360.0,21.0],["2014-03-03",34960.0,36240.0,34160.0,36080.0,38.0],["2014-03-04",36320.0,40640.0,36320.0,39920.0,60.0],["2014-03-05",39600.0,40160.0,38800.0,40000.0,24.0],["2014-03-06",39520.0,40800.0,38240.0,40400.0,39.0],["2014-03-07",40640.0,41680.0,40080.0,41200.0,31.0],["2014-03-10",41120.0,41840.0,39360.0,41680.0,29.0],["2014-03-11",41920.0,42800.0,40880.0,40880.0,22.0],["2014-03-12",40480.0,41440.0,39920.0,40960.0,13.0],["2014-03-13",41040.0,41040.0,38400.0,39200.0,21.0],["2014-03-14",39200.0,40240.0,38880.0,39120.0,14.0],["2014-03-17",39200.0,41520.0,39200.0,40640.0,30.0],["2014-03-18",40800.0,41760.0,40560.0,41280.0,10.0],["2014-03-19",41360.0,41360.0,39600.0,39920.0,18.0],["2014-03-20",39680.0,41040.0,39680.0,40320.0,8.0],["2014-03-21",40560.0,41200.0,39840.0,40640.0,36.0],["2014-03-24",40640.0,40880.0,38960.0,40400.0,17.0],["2014-03-25",40640.0,41440.0,38960.0,39280.0,26.0],["2014-03-26",39760.0,39760.0,37200.0,37280.0,27.0],["2014-03-27",37440.0,37760.0,36000.0,36160.0,17.0],["2014-03-28",36080.0,37520.0,35200.0,35600.0,14.0],["2014-03-31",36000.0,37040.0,35840.0,36320.0,13.0],["2014-04-01",36400.0,37600.0,36160.0,37440.0,13.0],["2014-04-02",37440.0,37680.0,36800.0,37360.0,14.0],["2014-04-03",37360.0,37680.0,36160.0,36320.0,16.0],["2014-04-04",36880.0,36880.0,33600.0,34720.0,27.0],["2014-04-07",34480.0,35600.0,33520.0,33600.0,20.0],["2014-04-08",33520.0,35520.0,33520.0,34320.0,21.0],["2014-04-09",34640.0,35280.0,33840.0,34800.0,18.0],["2014-04-10",34640.0,34640.0,32640.0,32640.0,27.0],["2014-04-11",32160.0,33440.0,31680.0,32480.0,22.0],["2014-04-14",32800.0,33360.0,30720.0,31520.0,28.0],["2014-04-15",31520.0,32880.0,30720.0,32160.0,27.0],["2014-04-16",32640.0,32640.0,31200.0,32160.0,13.0],["2014-04-17",32000.0,32960.0,31600.0,32240.0,10.0],["2014-04-21",32480.0,33280.0,31840.0,32960.0,10.0],["2014-04-22",32960.0,33680.0,32480.0,33600.0,11.0],["2014-04-23",33440.0,34960.0,33120.0,34000.0,15.0],["2014-04-24",34160.0,34400.0,32640.0,33040.0,22.0],["2014-04-25",32800.0,32800.0,31520.0,31840.0,16.0],["2014-04-28",32160.0,32720.0,31040.0,31840.0,17.0],["2014-04-29",32160.0,32320.0,31360.0,31520.0,14.0],["2014-04-30",31200.0,31600.0,29200.0,31280.0,26.0],["2014-05-01",31040.0,32720.0,30880.0,31520.0,38.0],["2014-05-02",31760.0,33520.0,30000.0,30160.0,23.0],["2014-05-05",30000.0,30880.0,29200.0,29440.0,34.0],["2014-05-06",29360.0,29600.0,27200.0,27600.0,81.0],["2014-05-07",27600.0,27680.0,26880.0,27200.0,26.0],["2014-05-08",27360.0,27600.0,26160.0,26400.0,37.0],["2014-05-09",26160.0,26880.0,25680.0,26640.0,35.0],["2014-05-12",26720.0,27520.0,26720.0,26800.0,22.0],["2014-05-13",26720.0,27360.0,26080.0,26400.0,49.0],["2014-05-14",26400.0,26400.0,24560.0,25040.0,26.0],["2014-05-15",24720.0,25440.0,24400.0,24720.0,22.0],["2014-05-16",24960.0,26480.0,24640.0,26160.0,32.0],["2014-05-19",26800.0,27040.0,25520.0,25760.0,41.0],["2014-05-20",25840.0,25920.0,25200.0,25600.0,32.0],["2014-05-21",25680.0,25920.0,24400.0,24480.0,40.0],["2014-05-22",24400.0,25520.0,24000.0,25120.0,38.0],["2014-05-23",25200.0,26000.0,24880.0,26000.0,16.0],["2014-05-27",26400.0,27600.0,26240.0,27520.0,27.0],["2014-05-28",27600.0,28640.0,27040.0,28320.0,20.0],["2014-05-29",28720.0,29440.0,28000.0,28240.0,14.0],["2014-05-30",28320.0,28400.0,25520.0,26560.0,62.0],["2014-06-02",26480.0,26800.0,24080.0,24240.0,36.0],["2014-06-03",24880.0,25520.0,23200.0,23280.0,73.0],["2014-06-04",23200.0,24720.0,23200.0,24640.0,38.0],["2014-06-05",24160.0,25200.0,23920.0,24880.0,29.0],["2014-06-06",25120.0,25200.0,24400.0,24720.0,28.0],["2014-06-09",24800.0,25680.0,24400.0,25280.0,20.0],["2014-06-10",25520.0,26080.0,25200.0,25360.0,32.0],["2014-06-11",25360.0,25840.0,24400.0,25680.0,29.0],["2014-06-12",25760.0,26320.0,24000.0,24240.0,27.0],["2014-06-13",24400.0,25040.0,24080.0,24880.0,31.0],["2014-06-16",24720.0,24800.0,24240.0,24480.0,42.0],["2014-06-17",24880.0,25280.0,24240.0,24400.0,28.0],["2014-06-18",24560.0,24800.0,24240.0,24560.0,23.0],["2014-06-19",24560.0,25120.0,24400.0,24960.0,17.0],["2014-06-20",25200.0,25200.0,23520.0,23680.0,52.0],["2014-06-23",23920.0,24800.0,23360.0,23680.0,39.0],["2014-06-24",23760.0,24160.0,22720.0,22880.0,40.0],["2014-06-25",22800.0,23760.0,22400.0,23600.0,48.0],["2014-06-26",23760.0,24320.0,22880.0,23920.0,37.0],["2014-06-27",23440.0,25360.0,23440.0,25120.0,824.0],["2014-06-30",24800.0,25360.0,24720.0,25120.0,36.0],["2014-07-01",25360.0,25600.0,24720.0,25040.0,29.0],["2014-07-02",24800.0,25440.0,24320.0,25280.0,23.0],["2014-07-03",24960.0,25440.0,24880.0,25280.0,5.0],["2014-07-07",25200.0,25200.0,24160.0,24880.0,20.0],["2014-07-08",24640.0,25120.0,24000.0,24560.0,15.0],["2014-07-09",24400.0,24800.0,24160.0,24480.0,12.0],["2014-07-10",24080.0,24720.0,24080.0,24640.0,12.0],["2014-07-11",24800.0,25360.0,24640.0,25200.0,13.0],["2014-07-14",25600.0,25760.0,24960.0,25600.0,13.0],["2014-07-15",25440.0,25520.0,24400.0,24880.0,40.0],["2014-07-16",24960.0,25200.0,24560.0,24800.0,18.0],["2014-07-17",24640.0,24720.0,23920.0,23920.0,27.0],["2014-07-18",24000.0,24960.0,23920.0,24800.0,8.0],["2014-07-21",24720.0,25040.0,23680.0,23760.0,26.0],["2014-07-22",25360.0,25920.0,24800.0,25920.0,36.0],["2014-07-23",25760.0,25920.0,24560.0,24880.0,22.0],["2014-07-24",24800.0,24880.0,23920.0,24240.0,16.0],["2014-07-25",23920.0,24480.0,23520.0,24480.0,46.0],["2014-07-28",24320.0,24880.0,24000.0,24400.0,26.0],["2014-07-29",24400.0,25040.0,24160.0,24800.0,8.0],["2014-07-30",25200.0,27600.0,25120.0,27360.0,97.0],["2014-07-31",26720.0,27120.0,25360.0,26480.0,34.0],["2014-08-01",26480.0,26480.0,24320.0,24640.0,28.0],["2014-08-04",24560.0,24800.0,22080.0,22720.0,51.0],["2014-08-05",22320.0,23280.0,22320.0,22960.0,23.0],["2014-08-06",22800.0,23600.0,22240.0,23360.0,11.0],["2014-08-07",23280.0,23920.0,22960.0,23760.0,14.0],["2014-08-08",23920.0,24400.0,22400.0,22640.0,18.0],["2014-08-11",22560.0,23920.0,22080.0,23520.0,16.0],["2014-08-12",23520.0,23680.0,22880.0,23120.0,18.0],["2014-08-13",23360.0,23360.0,22080.0,22240.0,16.0],["2014-08-14",22240.0,22880.0,22080.0,22720.0,13.0],["2014-08-15",23040.0,23360.0,21200.0,21840.0,34.0],["2014-08-18",22240.0,22560.0,21680.0,22480.0,7.0],["2014-08-19",22240.0,22800.0,22240.0,22400.0,7.0],["2014-08-20",22240.0,22640.0,21600.0,22400.0,8.0],["2014-08-21",22480.0,22640.0,21760.0,22160.0,8.0],["2014-08-22",22160.0,22960.0,21920.0,22560.0,6.0],["2014-08-25",22480.0,25200.0,22480.0,24880.0,30.0],["2014-08-26",24720.0,26000.0,24000.0,25440.0,22.0],["2014-08-27",25440.0,25840.0,24400.0,25040.0,13.0],["2014-08-28",24320.0,25120.0,24240.0,25120.0,9.0],["2014-08-29",25040.0,25920.0,25040.0,25760.0,11.0],["2014-09-02",25520.0,27200.0,25120.0,26480.0,33.0],["2014-09-03",26720.0,26720.0,25680.0,26160.0,7.0],["2014-09-04",26160.0,26720.0,25600.0,25600.0,6.0],["2014-09-05",25600.0,25680.0,24560.0,25280.0,9.0],["2014-09-08",25360.0,25600.0,24880.0,25120.0,6.0],["2014-09-09",24880.0,25360.0,24640.0,24880.0,5.0],["2014-09-10",24720.0,24960.0,24480.0,24880.0,12.0],["2014-09-11",24480.0,25360.0,23680.0,24160.0,22.0],["2014-09-12",24080.0,24800.0,23760.0,24720.0,12.0],["2014-09-15",24480.0,24720.0,23680.0,24400.0,15.0],["2014-09-16",24160.0,24160.0,22400.0,22640.0,25.0],["2014-09-17",22400.0,23360.0,22400.0,22960.0,10.0],["2014-09-18",22880.0,23200.0,22720.0,22720.0,6.0],["2014-09-19",22720.0,23120.0,20480.0,20800.0,27.0],["2014-09-22",20560.0,21200.0,19520.0,19920.0,28.0],["2014-09-23",19600.0,19920.0,17680.0,18640.0,26.0],["2014-09-24",18480.0,20880.0,18480.0,20720.0,16.0],["2014-09-25",20800.0,21120.0,19520.0,20320.0,8.0],["2014-09-26",20080.0,20160.0,19200.0,19360.0,14.0],["2014-09-29",19040.0,19360.0,18640.0,19040.0,13.0],["2014-09-30",19120.0,20560.0,19120.0,19360.0,26.0],["2014-10-01",19440.0,19520.0,18320.0,18800.0,21.0],["2014-10-02",18560.0,19360.0,18080.0,18880.0,14.0],["2014-10-03",19280.0,20160.0,19280.0,20080.0,8.0],["2014-10-06",20320.0,21120.0,20000.0,20240.0,14.0],["2014-10-07",20400.0,21120.0,20080.0,20880.0,18.0],["2014-10-08",21040.0,21040.0,19040.0,20240.0,31.0],["2014-10-09",20160.0,20720.0,19520.0,19600.0,12.0],["2014-10-10",19680.0,19680.0,18720.0,19440.0,20.0],["2014-10-13",19680.0,20160.0,19040.0,19840.0,10.0],["2014-10-14",19680.0,20400.0,19680.0,20080.0,13.0],["2014-10-15",19840.0,20320.0,19760.0,19840.0,6.0],["2014-10-16",19840.0,21520.0,19840.0,20560.0,8.0],["2014-10-17",20880.0,22000.0,20320.0,20560.0,11.0],["2014-10-20",20320.0,22000.0,20320.0,21440.0,7.0],["2014-10-21",21920.0,22560.0,21680.0,22160.0,38.0],["2014-10-22",22240.0,22720.0,20880.0,20960.0,6.0],["2014-10-23",21440.0,21680.0,20800.0,20800.0,4.0],["2014-10-24",21120.0,21200.0,20000.0,20240.0,17.0],["2014-10-27",20000.0,20320.0,19840.0,20160.0,4.0],["2014-10-28",20320.0,20960.0,20320.0,20800.0,2.0],["2014-10-29",21200.0,21200.0,20160.0,20240.0,3.0],["2014-10-30",20320.0,21280.0,20240.0,21280.0,20.0],["2014-10-31",21200.0,21520.0,20560.0,21520.0,35.0],["2014-11-03",21520.0,21520.0,20000.0,20160.0,23.0],["2014-11-04",20800.0,20800.0,18000.0,19280.0,57.0],["2014-11-05",18000.0,19040.0,15200.0,15680.0,79.0],["2014-11-06",15200.0,16800.0,12560.0,13440.0,96.0],["2014-11-07",13200.0,14080.0,12240.0,13920.0,85.0],["2014-11-10",13840.0,14480.0,13440.0,13440.0,32.0],["2014-11-11",13360.0,14000.0,13200.0,13760.0,13.0],["2014-11-12",13840.0,14000.0,13360.0,13360.0,24.0],["2014-11-13",13600.0,14720.0,13600.0,14320.0,30.0],["2014-11-14",14240.0,15360.0,13920.0,15360.0,23.0],["2014-11-17",15680.0,15760.0,14240.0,14800.0,18.0],["2014-11-18",14640.0,15200.0,14160.0,15200.0,12.0],["2014-11-19",14240.0,15040.0,13760.0,14320.0,33.0],["2014-11-20",14480.0,14480.0,13760.0,14160.0,12.0],["2014-11-21",14320.0,14800.0,14000.0,14480.0,8.0],["2014-11-24",14800.0,15120.0,14400.0,14560.0,16.0],["2014-11-25",14720.0,14880.0,14560.0,14640.0,10.0],["2014-11-26",14800.0,15040.0,14640.0,15040.0,3.0],["2014-11-28",14880.0,14960.0,14480.0,14800.0,7.0],["2014-12-01",14800.0,14880.0,14480.0,14640.0,7.0],["2014-12-02",14640.0,14640.0,14240.0,14560.0,19.0],["2014-12-03",14640.0,14960.0,14240.0,14400.0,31.0],["2014-12-04",14720.0,14720.0,13840.0,14240.0,29.0],["2014-12-05",14320.0,14400.0,13680.0,14240.0,19.0],["2014-12-08",13920.0,14240.0,13600.0,13920.0,9.0],["2014-12-09",13920.0,13920.0,13600.0,13920.0,5.0],["2014-12-10",14000.0,14000.0,13680.0,13760.0,5.0],["2014-12-11",14000.0,14000.0,13680.0,14000.0,33.0],["2014-12-12",14000.0,14160.0,13440.0,13840.0,12.0],["2014-12-15",13680.0,14240.0,13440.0,13440.0,14.0],["2014-12-16",13600.0,13760.0,12960.0,13200.0,13.0],["2014-12-17",13440.0,13520.0,12400.0,12480.0,21.0],["2014-12-18",12800.0,12960.0,12000.0,12800.0,17.0],["2014-12-19",12800.0,13280.0,12480.0,12720.0,18.0],["2014-12-22",12800.0,13120.0,12480.0,12640.0,10.0],["2014-12-23",12720.0,12800.0,12320.0,12480.0,13.0],["2014-12-24",12400.0,12800.0,12240.0,12800.0,5.0],["2014-12-26",12720.0,12720.0,11920.0,12240.0,32.0],["2014-12-29",12240.0,13120.0,12080.0,12560.0,23.0],["2014-12-30",12720.0,13600.0,12480.0,12800.0,75.0],["2014-12-31",12640.0,15040.0,12400.0,14960.0,35.0],["2015-01-02",15200.0,15440.0,14480.0,14880.0,11.0],["2015-01-05",14960.0,15680.0,14800.0,15280.0,10.0],["2015-01-06",15360.0,15360.0,14080.0,14240.0,10.0],["2015-01-07",14320.0,16480.0,14320.0,16400.0,22.0],["2015-01-08",16320.0,16320.0,15600.0,15840.0,11.0],["2015-01-09",15840.0,16880.0,15440.0,16560.0,23.0],["2015-01-12",16800.0,16880.0,15680.0,16400.0,13.0],["2015-01-13",16400.0,17280.0,15680.0,16560.0,19.0],["2015-01-14",16560.0,17280.0,16160.0,16800.0,15.0],["2015-01-15",16880.0,16880.0,15920.0,16880.0,16.0],["2015-01-16",16800.0,18160.0,16480.0,17120.0,14.0],["2015-01-20",18320.0,19200.0,17520.0,18960.0,41.0],["2015-01-21",18640.0,18960.0,17520.0,18080.0,40.0],["2015-01-22",18160.0,18800.0,17680.0,18160.0,14.0],["2015-01-23",18240.0,18320.0,17760.0,17760.0,16.0],["2015-01-26",17920.0,19280.0,17760.0,18160.0,31.0],["2015-01-27",18800.0,18800.0,16720.0,17120.0,31.0],["2015-01-28",17280.0,17680.0,15840.0,16320.0,32.0],["2015-01-29",16400.0,16480.0,14800.0,16000.0,24.0],["2015-01-30",14800.0,16800.0,14720.0,16080.0,25.0],["2015-02-02",16400.0,16640.0,16000.0,16400.0,11.0],["2015-02-03",17440.0,17760.0,16720.0,17200.0,15.0],["2015-02-04",17120.0,17600.0,17040.0,17360.0,7.0],["2015-02-05",17200.0,17600.0,17040.0,17200.0,14.0],["2015-02-06",17040.0,17040.0,16400.0,16720.0,12.0],["2015-02-09",16800.0,17680.0,16640.0,17040.0,12.0],["2015-02-10",17200.0,17360.0,16640.0,17280.0,16.0],["2015-02-11",17120.0,17120.0,16400.0,16800.0,9.0],["2015-02-12",17360.0,17360.0,16160.0,16640.0,9.0],["2015-02-13",16720.0,17360.0,16560.0,16800.0,20.0],["2015-02-17",16800.0,16800.0,15520.0,15600.0,27.0],["2015-02-18",15520.0,16320.0,15520.0,16160.0,12.0],["2015-02-19",16000.0,16560.0,15600.0,16080.0,10.0],["2015-02-20",16160.0,16160.0,15200.0,15520.0,7.0],["2015-02-23",15600.0,15760.0,14800.0,14880.0,5.0],["2015-02-24",14960.0,15600.0,14960.0,15040.0,2.0],["2015-02-25",15040.0,16000.0,14960.0,15360.0,10.0],["2015-02-26",15120.0,16480.0,15120.0,16160.0,25.0],["2015-02-27",13280.0,14480.0,12800.0,14400.0,231.0],["2015-03-02",14160.0,14400.0,13680.0,14080.0,50.0],["2015-03-03",14160.0,14320.0,13600.0,14080.0,22.0],["2015-03-04",14160.0,14320.0,13920.0,14320.0,18.0],["2015-03-05",14400.0,15520.0,14000.0,14960.0,59.0],["2015-03-06",15120.0,15120.0,14400.0,14480.0,24.0],["2015-03-09",14480.0,14960.0,13520.0,14880.0,29.0],["2015-03-10",14400.0,14400.0,14000.0,14080.0,11.0],["2015-03-11",14160.0,14320.0,13760.0,14080.0,11.0],["2015-03-12",14080.0,14400.0,13600.0,13600.0,8.0],["2015-03-13",13680.0,14080.0,12880.0,13440.0,23.0],["2015-03-16",13600.0,14720.0,13600.0,14080.0,16.0],["2015-03-17",14080.0,14560.0,13680.0,14480.0,16.0],["2015-03-18",14160.0,14480.0,13680.0,14240.0,9.0],["2015-03-19",14160.0,15040.0,14160.0,15040.0,26.0],["2015-03-20",14880.0,15520.0,14880.0,15520.0,20.0],["2015-03-23",15520.0,16000.0,15360.0,16000.0,20.0],["2015-03-24",15920.0,16480.0,15920.0,16400.0,23.0],["2015-03-25",16480.0,16480.0,16000.0,16080.0,19.0],["2015-03-26",16160.0,16640.0,15920.0,16320.0,19.0],["2015-03-27",16080.0,16320.0,16000.0,16080.0,10.0],["2015-03-30",16000.0,16400.0,15840.0,16400.0,8.0],["2015-03-31",15600.0,17040.0,15600.0,16800.0,19.0],["2015-04-01",16960.0,17840.0,16480.0,17840.0,19.0],["2015-04-02",17760.0,18080.0,16560.0,16880.0,19.0],["2015-04-06",17120.0,17200.0,16560.0,17040.0,45.0],["2015-04-07",17040.0,17760.0,16800.0,17280.0,11.0],["2015-04-08",17360.0,17600.0,16880.0,17200.0,13.0],["2015-04-09",17280.0,17440.0,17120.0,17280.0,5.0],["2015-04-10",17200.0,17600.0,16640.0,17360.0,8.0],["2015-04-13",17600.0,17600.0,17200.0,17600.0,9.0],["2015-04-14",17520.0,18400.0,17440.0,18160.0,14.0],["2015-04-15",18640.0,21360.0,18640.0,18960.0,39.0],["2015-04-16",19200.0,19840.0,18800.0,18960.0,21.0],["2015-04-17",18720.0,19840.0,18320.0,18560.0,10.0],["2015-04-20",18720.0,18800.0,18400.0,18640.0,5.0],["2015-04-21",18640.0,18800.0,18320.0,18320.0,5.0],["2015-04-22",18400.0,18400.0,17200.0,17600.0,10.0],["2015-04-23",17600.0,17760.0,17440.0,17760.0,9.0],["2015-04-24",17760.0,18240.0,17440.0,17600.0,7.0],["2015-04-27",17840.0,17840.0,17440.0,17600.0,8.0],["2015-04-28",17440.0,17760.0,17440.0,17600.0,5.0],["2015-04-29",17440.0,17840.0,17440.0,17600.0,4.0],["2015-04-30",17600.0,18000.0,17440.0,17520.0,24.0],["2015-05-01",18800.0,18800.0,17200.0,17360.0,12.0],["2015-05-04",17600.0,17600.0,16400.0,17200.0,9.0],["2015-05-05",16960.0,16960.0,15600.0,16480.0,21.0],["2015-05-06",15680.0,16480.0,15600.0,16160.0,5.0],["2015-05-07",16320.0,16640.0,16000.0,16400.0,5.0],["2015-05-08",16400.0,17040.0,16160.0,16960.0,7.0],["2015-05-11",16960.0,17120.0,16640.0,16640.0,5.0],["2015-05-12",16560.0,18400.0,16560.0,17920.0,15.0],["2015-05-13",18160.0,18240.0,17120.0,17600.0,11.0],["2015-05-14",17600.0,17840.0,17200.0,17600.0,8.0],["2015-05-15",17520.0,17760.0,17200.0,17440.0,3.0],["2015-05-18",17440.0,17840.0,17440.0,17520.0,9.0],["2015-05-19",17360.0,17520.0,16800.0,16800.0,5.0],["2015-05-20",16960.0,17200.0,16960.0,17200.0,4.0],["2015-05-21",17040.0,17200.0,16960.0,16960.0,2.0],["2015-05-22",16880.0,17680.0,16880.0,17360.0,8.0],["2015-05-26",17360.0,17760.0,17200.0,17360.0,22.0],["2015-05-27",17520.0,17760.0,17280.0,17360.0,3.0],["2015-05-28",17360.0,17760.0,17280.0,17280.0,3.0],["2015-05-29",17280.0,17840.0,17280.0,17760.0,10.0],["2015-06-01",17760.0,19280.0,17520.0,18320.0,36.0],["2015-06-02",17760.0,17760.0,17120.0,17280.0,9.0],["2015-06-03",17680.0,17680.0,16800.0,16880.0,6.0],["2015-06-04",16800.0,17200.0,16800.0,17120.0,3.0],["2015-06-05",16960.0,17200.0,16560.0,16960.0,12.0],["2015-06-08",16960.0,17360.0,16160.0,16560.0,9.0],["2015-06-09",16160.0,16400.0,15520.0,16000.0,15.0],["2015-06-10",15920.0,16320.0,15760.0,16240.0,14.0],["2015-06-11",16000.0,16080.0,15520.0,15920.0,6.0],["2015-06-12",15680.0,16000.0,15600.0,15600.0,4.0],["2015-06-15",15680.0,16400.0,15680.0,16320.0,7.0],["2015-06-16",16560.0,16800.0,15680.0,16720.0,8.0],["2015-06-17",16480.0,16880.0,16320.0,16320.0,4.0],["2015-06-18",16400.0,17200.0,16160.0,16480.0,10.0],["2015-06-19",16240.0,17200.0,16080.0,16080.0,11.0],["2015-06-22",16640.0,17520.0,16560.0,17120.0,8.0],["2015-06-23",17280.0,17440.0,17120.0,17200.0,3.0],["2015-06-24",17040.0,17440.0,16880.0,17040.0,3.0],["2015-06-25",17040.0,17600.0,15680.0,16160.0,11.0],["2015-06-26",16560.0,16560.0,14560.0,15360.0,23.0],["2015-06-29",14960.0,14960.0,14400.0,14640.0,3.0],["2015-06-30",14640.0,15280.0,14640.0,15200.0,9.0],["2015-07-01",15520.0,16800.0,14640.0,16240.0,20.0],["2015-07-02",16240.0,17120.0,15600.0,15600.0,5.0],["2015-07-06",15680.0,15920.0,15200.0,15200.0,4.0],["2015-07-07",15280.0,15520.0,14160.0,14400.0,12.0],["2015-07-08",13760.0,14320.0,12160.0,13200.0,26.0],["2015-07-09",13600.0,13680.0,12400.0,12560.0,19.0],["2015-07-10",12640.0,12880.0,12480.0,12480.0,8.0],["2015-07-13",12000.0,13520.0,12000.0,13120.0,8.0],["2015-07-14",12960.0,13360.0,12960.0,13360.0,6.0],["2015-07-15",13200.0,13440.0,13200.0,13360.0,1.0],["2015-07-16",13520.0,13680.0,13440.0,13600.0,1.0],["2015-07-17",13440.0,13760.0,12800.0,13520.0,10.0],["2015-07-20",13120.0,13360.0,12400.0,12560.0,8.0],["2015-07-21",12880.0,13040.0,12560.0,12720.0,11.0],["2015-07-22",12400.0,15200.0,12160.0,14960.0,18.0],["2015-07-23",15200.0,15200.0,11760.0,11920.0,33.0],["2015-07-24",12640.0,12800.0,11200.0,11280.0,20.0],["2015-07-27",11360.0,11360.0,10560.0,11120.0,13.0],["2015-07-28",11120.0,11440.0,10640.0,11360.0,16.0],["2015-07-29",11200.0,11280.0,11040.0,11200.0,9.0],["2015-07-30",11280.0,11360.0,10800.0,11040.0,12.0],["2015-07-31",11200.0,11280.0,10800.0,11120.0,15.0],["2015-08-03",11200.0,11280.0,10800.0,11280.0,8.0],["2015-08-04",11280.0,11760.0,10960.0,11760.0,4.0],["2015-08-05",11600.0,11760.0,11520.0,11600.0,2.0],["2015-08-06",11840.0,12000.0,11360.0,11520.0,5.0],["2015-08-07",11440.0,11440.0,11040.0,11120.0,8.0],["2015-08-10",11040.0,12080.0,11040.0,12080.0,7.0],["2015-08-11",11760.0,11920.0,11360.0,11600.0,4.0],["2015-08-12",11360.0,11920.0,11360.0,11840.0,4.0],["2015-08-13",11840.0,12000.0,11520.0,11840.0,8.0],["2015-08-14",11840.0,12080.0,11440.0,11920.0,4.0],["2015-08-17",11920.0,12400.0,11680.0,12240.0,9.0],["2015-08-18",12080.0,12240.0,11600.0,11920.0,5.0],["2015-08-19",11840.0,12160.0,11840.0,11840.0,5.0],["2015-08-20",11840.0,12000.0,11680.0,11840.0,1.0],["2015-08-21",11760.0,11840.0,10960.0,11840.0,14.0],["2015-08-24",10800.0,11920.0,10800.0,11920.0,8.0],["2015-08-25",12000.0,12320.0,11840.0,12240.0,10.0],["2015-08-26",12400.0,12400.0,11600.0,12000.0,13.0],["2015-08-27",12240.0,12320.0,12000.0,12080.0,4.0],["2015-08-28",12320.0,12320.0,12000.0,12000.0,4.0],["2015-08-31",11920.0,12320.0,11760.0,11920.0,4.0],["2015-09-01",10880.0,11840.0,10800.0,11280.0,11.0],["2015-09-02",11200.0,11440.0,10960.0,11120.0,2.0],["2015-09-03",10960.0,11520.0,10960.0,11360.0,7.0],["2015-09-04",10960.0,11680.0,10960.0,11600.0,6.0],["2015-09-08",11760.0,11920.0,11600.0,11840.0,27.0],["2015-09-09",12000.0,12000.0,11760.0,11920.0,2.0],["2015-09-10",11680.0,12400.0,11040.0,11920.0,13.0],["2015-09-11",11840.0,12160.0,11600.0,12000.0,1.0],["2015-09-14",12000.0,12000.0,11600.0,11760.0,6.0],["2015-09-15",11760.0,11840.0,11600.0,11760.0,1.0],["2015-09-16",11760.0,11920.0,11200.0,11840.0,9.0],["2015-09-17",11600.0,12000.0,11440.0,11840.0,5.0],["2015-09-18",11760.0,11920.0,11600.0,11840.0,4.0],["2015-09-21",11840.0,12000.0,11840.0,12000.0,1.0],["2015-09-22",11680.0,12000.0,11680.0,12000.0,2.0],["2015-09-23",12080.0,12240.0,11920.0,12240.0,2.0],["2015-09-24",12320.0,12320.0,12000.0,12000.0,3.0],["2015-09-25",12160.0,12160.0,11600.0,11760.0,3.0],["2015-09-28",11520.0,12000.0,11520.0,11760.0,6.0],["2015-09-29",11920.0,12000.0,11600.0,11680.0,13.0],["2015-09-30",11760.0,12000.0,11680.0,11920.0,3.0],["2015-10-01",11680.0,11920.0,11680.0,11760.0,3.0],["2015-10-02",11760.0,12240.0,11600.0,12160.0,7.0],["2015-10-05",12160.0,12400.0,11920.0,12160.0,4.0],["2015-10-06",12320.0,12320.0,11680.0,12160.0,5.0],["2015-10-07",12160.0,13120.0,12160.0,12800.0,15.0],["2015-10-08",12800.0,13200.0,12480.0,12720.0,6.0],["2015-10-09",12640.0,13280.0,12480.0,12640.0,3.0],["2015-10-12",12720.0,13200.0,12240.0,12400.0,5.0],["2015-10-13",12160.0,12800.0,12160.0,12160.0,3.0],["2015-10-14",12160.0,12560.0,12160.0,12320.0,2.0],["2015-10-15",12480.0,12640.0,12320.0,12640.0,7.0],["2015-10-16",12720.0,12960.0,12560.0,12720.0,9.0],["2015-10-19",12400.0,12640.0,12240.0,12400.0,2.0],["2015-10-20",12400.0,13040.0,12160.0,12640.0,1.0],["2015-10-21",12560.0,12800.0,12560.0,12800.0,1.0],["2015-10-22",13040.0,13040.0,12800.0,12960.0,3.0],["2015-10-23",12960.0,12960.0,12720.0,12880.0,3.0],["2015-10-26",12480.0,12800.0,12480.0,12800.0,2.0],["2015-10-27",12800.0,12960.0,12160.0,12240.0,3.0],["2015-10-28",12400.0,12800.0,12160.0,12400.0,4.0],["2015-10-29",12400.0,12720.0,12240.0,12400.0,2.0],["2015-10-30",12080.0,12640.0,10960.0,11120.0,10.0],["2015-11-02",10960.0,11360.0,10960.0,11360.0,9.0],["2015-11-03",11200.0,11840.0,11200.0,11600.0,13.0],["2015-11-04",11840.0,11840.0,11280.0,11360.0,3.0],["2015-11-05",10960.0,11840.0,10400.0,11280.0,13.0],["2015-11-06",10640.0,11120.0,9840.0,10800.0,13.0],["2015-11-09",10000.0,11360.0,10000.0,11120.0,7.0],["2015-11-10",11600.0,11680.0,10560.0,11360.0,14.0],["2015-11-11",11200.0,11360.0,10960.0,11280.0,2.0],["2015-11-12",11200.0,11520.0,10800.0,10800.0,13.0],["2015-11-13",10800.0,11280.0,10480.0,10800.0,10.0],["2015-11-16",10800.0,10800.0,10560.0,10800.0,2.0],["2015-11-17",10800.0,11040.0,10480.0,10800.0,6.0],["2015-11-18",10640.0,11200.0,10640.0,10880.0,7.0],["2015-11-19",11120.0,11200.0,10640.0,11040.0,10.0],["2015-11-20",11200.0,11200.0,10720.0,11040.0,6.0],["2015-11-23",11040.0,11200.0,10160.0,10480.0,7.0],["2015-11-24",10080.0,10560.0,9600.0,9600.0,8.0],["2015-11-25",9280.0,9760.0,8800.0,9200.0,18.0],["2015-11-27",8960.0,9680.0,8880.0,9440.0,4.0],["2015-11-30",9600.0,9920.0,9280.0,9680.0,14.0],["2015-12-01",9840.0,10080.0,9360.0,10080.0,11.0],["2015-12-02",10080.0,10320.0,9440.0,10000.0,25.0],["2015-12-03",10000.0,10080.0,8960.0,10000.0,18.0],["2015-12-04",10000.0,10000.0,9200.0,9520.0,13.0],["2015-12-07",9520.0,9680.0,9360.0,9360.0,5.0],["2015-12-08",9360.0,9600.0,9200.0,9600.0,10.0],["2015-12-09",9360.0,9920.0,9360.0,9920.0,9.0],["2015-12-10",9920.0,10160.0,9680.0,10160.0,6.0],["2015-12-11",10160.0,10160.0,9680.0,9920.0,10.0],["2015-12-14",9840.0,10400.0,9200.0,10000.0,17.0],["2015-12-15",10240.0,10400.0,9760.0,10000.0,18.0],["2015-12-16",10080.0,10480.0,9920.0,10080.0,28.0],["2015-12-17",10320.0,10480.0,10080.0,10400.0,14.0],["2015-12-18",10400.0,10400.0,9600.0,9760.0,10.0],["2015-12-21",9920.0,10320.0,9920.0,10160.0,8.0],["2015-12-22",10080.0,10320.0,9920.0,10080.0,5.0],["2015-12-23",10000.0,10000.0,9600.0,9600.0,9.0],["2015-12-24",9360.0,10000.0,9280.0,9360.0,7.0],["2015-12-28",9360.0,9600.0,8880.0,8880.0,7.0],["2015-12-29",8960.0,8960.0,8640.0,8640.0,17.0],["2015-12-30",8800.0,8880.0,8560.0,8640.0,9.0],["2015-12-31",8480.0,8720.0,8480.0,8720.0,11.0],["2016-01-04",8400.0,10000.0,8400.0,9200.0,6.0],["2016-01-05",9440.0,9440.0,9120.0,9360.0,2.0],["2016-01-06",9360.0,9440.0,8800.0,8880.0,1.0],["2016-01-07",8880.0,9040.0,8000.0,8000.0,9.0],["2016-01-08",8560.0,8560.0,8000.0,8000.0,1.0],["2016-01-11",8000.0,8400.0,8000.0,8080.0,1.0],["2016-01-12",8320.0,8400.0,7760.0,8080.0,0.0],["2016-01-13",8400.0,9840.0,7760.0,7920.0,6.0],["2016-01-14",8080.0,8560.0,7600.0,8240.0,4.0],["2016-01-15",8240.0,9760.0,6960.0,8080.0,6.0],["2016-01-19",8000.0,8560.0,8000.0,8320.0,1.0],["2016-01-20",8160.0,8480.0,8000.0,8320.0,9.0],["2016-01-21",8000.0,8560.0,7600.0,7840.0,5.0],["2016-01-22",7600.0,7760.0,7200.0,7200.0,9.0],["2016-01-25",7520.0,8000.0,7200.0,7360.0,7.0],["2016-01-26",7600.0,7920.0,7440.0,7520.0,3.0],["2016-01-27",7600.0,7600.0,7120.0,7520.0,7.0],["2016-01-28",7440.0,7440.0,6560.0,7200.0,13.0],["2016-01-29",7280.0,7440.0,7280.0,7280.0,10.0],["2016-02-01",7040.0,7280.0,6400.0,7280.0,13.0],["2016-02-02",6800.0,7120.0,6400.0,6480.0,6.0],["2016-02-03",6720.0,6720.0,6320.0,6400.0,16.0],["2016-02-04",6480.0,6720.0,6320.0,6480.0,16.0],["2016-02-05",6480.0,6640.0,5920.0,6240.0,37.0],["2016-02-08",6000.0,6400.0,5440.0,6160.0,9.0],["2016-02-09",6400.0,6640.0,5600.0,6320.0,4.0],["2016-02-10",5920.0,6640.0,5920.0,6080.0,5.0],["2016-02-11",6480.0,6640.0,5760.0,5840.0,23.0],["2016-02-12",6080.0,6080.0,5680.0,5680.0,2.0],["2016-02-16",5680.0,5680.0,5280.0,5520.0,14.0],["2016-02-17",5360.0,5760.0,5200.0,5520.0,16.0],["2016-02-18",5520.0,5680.0,5520.0,5520.0,3.0],["2016-02-19",5520.0,5680.0,4480.0,4640.0,13.0],["2016-02-22",4480.0,4880.0,4400.0,4800.0,7.0],["2016-02-23",4880.0,4880.0,4480.0,4560.0,19.0],["2016-02-24",4720.0,4800.0,4560.0,4720.0,8.0],["2016-02-25",4720.0,4800.0,4480.0,4800.0,11.0],["2016-02-26",4640.0,4880.0,4480.0,4720.0,6.0],["2016-02-29",4720.0,5200.0,4560.0,4960.0,16.0],["2016-03-01",4480.0,4960.0,4480.0,4960.0,29.0],["2016-03-02",4720.0,5200.0,4560.0,4960.0,22.0],["2016-03-03",5200.0,5280.0,4880.0,5120.0,8.0],["2016-03-04",5360.0,6160.0,5360.0,5680.0,21.0],["2016-03-07",5840.0,6880.0,5840.0,6080.0,8.0],["2016-03-08",6480.0,6480.0,5600.0,6080.0,17.0],["2016-03-09",6160.0,6560.0,5840.0,6320.0,10.0],["2016-03-10",6000.0,6800.0,6000.0,6800.0,12.0],["2016-03-11",6800.0,6960.0,6480.0,6960.0,8.0],["2016-03-14",7040.0,7200.0,6800.0,7040.0,4.0],["2016-03-15",7200.0,7200.0,6000.0,6400.0,12.0],["2016-03-16",6320.0,6320.0,5600.0,6240.0,5.0],["2016-03-17",6080.0,6320.0,5280.0,6000.0,13.0],["2016-03-18",6160.0,6320.0,5840.0,5840.0,5.0],["2016-03-21",5680.0,6080.0,5440.0,5760.0,12.0],["2016-03-22",5760.0,6080.0,5600.0,5760.0,8.0],["2016-03-23",5600.0,5680.0,4960.0,5280.0,8.0],["2016-03-24",5280.0,5520.0,5200.0,5360.0,6.0],["2016-03-28",5520.0,5760.0,4880.0,5520.0,9.0],["2016-03-29",5520.0,5520.0,5120.0,5200.0,4.0],["2016-03-30",5280.0,5440.0,5280.0,5280.0,0.0],["2016-03-31",5280.0,5440.0,5200.0,5200.0,5.0],["2016-04-01",5280.0,5440.0,5200.0,5200.0,6.0],["2016-04-04",5200.0,5600.0,4800.0,5040.0,10.0],["2016-04-05",5200.0,5200.0,4800.0,4880.0,3.0],["2016-04-06",5200.0,5280.0,4800.0,4800.0,6.0],["2016-04-07",4800.0,4960.0,4720.0,4960.0,14.0],["2016-04-08",4960.0,4960.0,4640.0,4880.0,8.0],["2016-04-11",4880.0,5120.0,4640.0,4960.0,17.0],["2016-04-12",4800.0,4960.0,4640.0,4640.0,3.0],["2016-04-13",4640.0,5120.0,4640.0,4720.0,5.0],["2016-04-14",4800.0,4960.0,4720.0,4720.0,1.0],["2016-04-15",4880.0,4960.0,4640.0,4640.0,6.0],["2016-04-18",4640.0,4640.0,4080.0,4560.0,18.0],["2016-04-19",4560.0,4560.0,4000.0,4400.0,16.0],["2016-04-20",4480.0,4640.0,4000.0,4080.0,6.0],["2016-04-21",4560.0,4560.0,3680.0,4320.0,9.0],["2016-04-22",4480.0,4480.0,4080.0,4320.0,4.0],["2016-04-25",4240.0,4240.0,4160.0,4240.0,11.0],["2016-04-26",4400.0,4640.0,4000.0,4240.0,21.0],["2016-04-27",4400.0,4560.0,3680.0,4160.0,6.0],["2016-04-28",4080.0,4640.0,3680.0,3680.0,17.0],["2016-04-29",4480.0,4480.0,3440.0,4240.0,8.0],["2016-05-02",4240.0,4400.0,3520.0,3840.0,9.0],["2016-05-03",3840.0,4320.0,3840.0,4080.0,3.0],["2016-05-04",4400.0,4640.0,3840.0,4160.0,7.0],["2016-05-05",4000.0,4160.0,4000.0,4160.0,2.0],["2016-05-06",4160.0,4160.0,3520.0,3840.0,5.0],["2016-05-09",3600.0,4160.0,3600.0,3760.0,7.0],["2016-05-10",4160.0,4160.0,3760.0,3760.0,4.0],["2016-05-11",3760.0,4000.0,3760.0,3840.0,3.0],["2016-05-12",3760.0,3920.0,3600.0,3760.0,8.0],["2016-05-13",3600.0,3840.0,3600.0,3840.0,2.0],["2016-05-16",3840.0,3840.0,3680.0,3680.0,4.0],["2016-05-17",3760.0,3840.0,3200.0,3520.0,11.0],["2016-05-18",3520.0,3760.0,3520.0,3520.0,3.0],["2016-05-19",3600.0,3840.0,3600.0,3600.0,2.0],["2016-05-20",3840.0,3840.0,3600.0,3680.0,1.0],["2016-05-23",3680.0,3840.0,3680.0,3760.0,1.0],["2016-05-24",3680.0,3760.0,3200.0,3520.0,7.0],["2016-05-25",3520.0,3520.0,3200.0,3360.0,19.0],["2016-05-26",3600.0,3600.0,3120.0,3200.0,12.0],["2016-05-27",3280.0,3280.0,3200.0,3280.0,8.0],["2016-05-31",3600.0,3600.0,3040.0,3120.0,17.0],["2016-06-01",3120.0,3200.0,3040.0,3120.0,4.0],["2016-06-02",3120.0,3120.0,2800.0,3120.0,8.0],["2016-06-03",2880.0,3120.0,2880.0,2880.0,8.0],["2016-06-06",2960.0,3120.0,2640.0,2640.0,19.0],["2016-06-07",2720.0,2720.0,2560.0,2640.0,11.0],["2016-06-08",2640.0,2640.0,2560.0,2640.0,13.0],["2016-06-09",2720.0,2960.0,2560.0,2560.0,5.0],["2016-06-10",2640.0,2640.0,2560.0,2640.0,15.0],["2016-06-13",2640.0,3040.0,2560.0,2640.0,31.0],["2016-06-14",2720.0,2720.0,2400.0,2640.0,36.0],["2016-06-15",2640.0,3760.0,2560.0,3760.0,53.0],["2016-06-16",3680.0,4400.0,3360.0,3360.0,40.0],["2016-06-17",3440.0,4000.0,3440.0,3760.0,9.0],["2016-06-20",4400.0,4400.0,3840.0,4000.0,19.0],["2016-06-21",4000.0,4000.0,3600.0,3680.0,11.0],["2016-06-22",3760.0,3920.0,3680.0,3680.0,6.0],["2016-06-23",3680.0,3920.0,3520.0,3600.0,8.0],["2016-06-24",3440.0,3920.0,3040.0,3520.0,12.0],["2016-06-27",3520.0,3920.0,3120.0,3120.0,9.0],["2016-06-28",3120.0,3600.0,3120.0,3200.0,13.0],["2016-06-29",3360.0,3440.0,3120.0,3120.0,12.0],["2016-06-30",3200.0,3600.0,3200.0,3280.0,10.0],["2016-07-01",3520.0,3680.0,3360.0,3440.0,7.0],["2016-07-05",3520.0,3600.0,3200.0,3360.0,3.0],["2016-07-06",3360.0,3440.0,3280.0,3440.0,3.0],["2016-07-07",3360.0,3440.0,3200.0,3360.0,3.0],["2016-07-08",3200.0,3440.0,3200.0,3360.0,2.0],["2016-07-11",3200.0,3920.0,3200.0,3280.0,13.0],["2016-07-12",3360.0,3520.0,3360.0,3440.0,2.0],["2016-07-13",3360.0,3440.0,3200.0,3360.0,4.0],["2016-07-14",3360.0,3520.0,3200.0,3280.0,4.0],["2016-07-15",3520.0,3600.0,3280.0,3600.0,2.0],["2016-07-18",3520.0,3600.0,3200.0,3520.0,3.0],["2016-07-19",3600.0,3920.0,3360.0,3680.0,5.0],["2016-07-20",3680.0,4080.0,3520.0,4000.0,12.0],["2016-07-21",4000.0,4160.0,3760.0,4080.0,11.0],["2016-07-22",4000.0,5120.0,4000.0,4240.0,45.0],["2016-07-25",4320.0,4560.0,4160.0,4320.0,13.0],["2016-07-26",4400.0,4400.0,4000.0,4000.0,12.0],["2016-07-27",4160.0,4240.0,4000.0,4160.0,6.0],["2016-07-28",4160.0,4320.0,4080.0,4080.0,7.0],["2016-07-29",4320.0,4320.0,4000.0,4000.0,2.0],["2016-08-01",4000.0,4560.0,4000.0,4400.0,16.0],["2016-08-02",4320.0,4720.0,4320.0,4480.0,6.0],["2016-08-03",4480.0,4720.0,4000.0,4720.0,7.0],["2016-08-04",4800.0,4800.0,4240.0,4800.0,5.0],["2016-08-05",4640.0,5120.0,4400.0,5120.0,15.0],["2016-08-08",5200.0,6320.0,4880.0,5600.0,19.0],["2016-08-09",5760.0,5760.0,5360.0,5600.0,7.0],["2016-08-10",5600.0,5600.0,4880.0,5040.0,13.0],["2016-08-11",4800.0,5360.0,4800.0,5120.0,3.0],["2016-08-12",5120.0,6000.0,5120.0,5520.0,12.0],["2016-08-15",5680.0,5840.0,5600.0,5600.0,4.0],["2016-08-16",5760.0,5760.0,5040.0,5600.0,4.0],["2016-08-17",5360.0,5680.0,5360.0,5680.0,3.0],["2016-08-18",5520.0,5760.0,5520.0,5680.0,28.0],["2016-08-19",5520.0,5920.0,5520.0,5840.0,4.0],["2016-08-22",5920.0,6080.0,5840.0,5920.0,7.0],["2016-08-23",6000.0,6000.0,5520.0,5760.0,4.0],["2016-08-24",5920.0,6160.0,5760.0,6000.0,7.0],["2016-08-25",6000.0,6000.0,5680.0,5680.0,10.0],["2016-08-26",6000.0,6160.0,5520.0,6080.0,13.0],["2016-08-29",6000.0,6400.0,6000.0,6400.0,11.0],["2016-08-30",6560.0,6640.0,5760.0,6320.0,8.0],["2016-08-31",6320.0,6400.0,6240.0,6320.0,3.0],["2016-09-01",5680.0,6240.0,5680.0,6080.0,12.0],["2016-09-02",5920.0,6240.0,5680.0,6000.0,7.0],["2016-09-06",6000.0,6240.0,5840.0,5920.0,20.0],["2016-09-07",5680.0,6240.0,5680.0,5920.0,12.0],["2016-09-08",5840.0,6400.0,5840.0,6400.0,5.0],["2016-09-09",6000.0,6320.0,6000.0,6240.0,3.0],["2016-09-12",6240.0,6240.0,5520.0,6160.0,7.0],["2016-09-13",6160.0,6240.0,6000.0,6000.0,7.0],["2016-09-14",6080.0,6160.0,5760.0,6080.0,10.0],["2016-09-15",5920.0,6400.0,5840.0,6160.0,13.0],["2016-09-16",6000.0,6400.0,5680.0,5840.0,10.0],["2016-09-19",5840.0,6240.0,5760.0,6160.0,3.0],["2016-09-20",6000.0,6160.0,5920.0,6080.0,3.0],["2016-09-21",6160.0,6160.0,6000.0,6000.0,1.0],["2016-09-22",6160.0,6240.0,6000.0,6000.0,4.0],["2016-09-23",6000.0,6160.0,5920.0,6160.0,3.0],["2016-09-26",6000.0,6400.0,5920.0,6240.0,2.0],["2016-09-27",6240.0,6320.0,6000.0,6240.0,2.0],["2016-09-28",6000.0,6320.0,6000.0,6000.0,3.0],["2016-09-29",6080.0,6240.0,5840.0,6000.0,3.0],["2016-09-30",6080.0,6160.0,5840.0,6000.0,3.0],["2016-10-03",6000.0,6000.0,5840.0,5840.0,2.0],["2016-10-04",6240.0,6240.0,5680.0,5680.0,2.0],["2016-10-05",5920.0,6080.0,5920.0,6000.0,1.0],["2016-10-06",5680.0,6000.0,5680.0,5680.0,3.0],["2016-10-07",5680.0,6240.0,5440.0,6240.0,3.0],["2016-10-10",5760.0,6160.0,5760.0,5760.0,1.0],["2016-10-11",5600.0,6240.0,5600.0,6160.0,2.0],["2016-10-12",5600.0,6000.0,5600.0,5760.0,2.0],["2016-10-13",5920.0,6160.0,5760.0,5760.0,3.0],["2016-10-14",6000.0,6000.0,5760.0,5840.0,1.0],["2016-10-17",5920.0,6000.0,5440.0,5600.0,7.0],["2016-10-18",5520.0,5760.0,5120.0,5120.0,1.0],["2016-10-19",5280.0,5520.0,5120.0,5280.0,5.0],["2016-10-20",5600.0,5600.0,5360.0,5360.0,1.0],["2016-10-21",5600.0,5680.0,5440.0,5600.0,3.0],["2016-10-24",5280.0,5600.0,5120.0,5600.0,8.0],["2016-10-25",5280.0,5600.0,5280.0,5280.0,2.0],["2016-10-26",5280.0,5360.0,5280.0,5360.0,2.0],["2016-10-27",5280.0,5360.0,4960.0,4960.0,2.0],["2016-10-28",5040.0,5360.0,4640.0,4800.0,1.0],["2016-10-31",4720.0,4800.0,4000.0,4160.0,8.0],["2016-11-01",4160.0,4240.0,4000.0,4080.0,24.0],["2016-11-02",4080.0,4400.0,4000.0,4240.0,6.0],["2016-11-03",4080.0,4320.0,4000.0,4080.0,3.0],["2016-11-04",4240.0,4640.0,4080.0,4240.0,4.0],["2016-11-07",4000.0,4880.0,4000.0,4160.0,8.0],["2016-11-08",4400.0,4400.0,3920.0,4000.0,18.0],["2016-11-09",2880.0,4080.0,2880.0,3840.0,8.0],["2016-11-10",3360.0,4080.0,3360.0,3920.0,5.0],["2016-11-11",3840.0,4240.0,3280.0,3920.0,1.0],["2016-11-14",3360.0,4000.0,3360.0,3840.0,9.0],["2016-11-15",3840.0,3840.0,3280.0,3520.0,3.0],["2016-11-16",3520.0,3760.0,3280.0,3280.0,3.0],["2016-11-17",3280.0,3840.0,3280.0,3840.0,8.0],["2016-11-18",3840.0,3920.0,3520.0,3920.0,7.0],["2016-11-21",3840.0,3920.0,3520.0,3680.0,7.0],["2016-11-22",3680.0,3840.0,2800.0,2960.0,227.0],["2016-11-23",2960.0,3120.0,2880.0,2960.0,21.0],["2016-11-25",2960.0,3120.0,2080.0,2800.0,35.0],["2016-11-28",2800.0,2960.0,2640.0,2880.0,17.0],["2016-11-29",2960.0,3040.0,2720.0,2880.0,26.0],["2016-11-30",2880.0,2880.0,2560.0,2560.0,8.0],["2016-12-01",2480.0,2720.0,2480.0,2560.0,16.0],["2016-12-02",2400.0,2640.0,2400.0,2480.0,19.0],["2016-12-05",2400.0,2720.0,2320.0,2480.0,18.0],["2016-12-06",2480.0,2880.0,2480.0,2720.0,18.0],["2016-12-07",2800.0,2800.0,2560.0,2640.0,11.0],["2016-12-08",2640.0,3280.0,2560.0,2800.0,27.0],["2016-12-09",2640.0,4000.0,2640.0,3680.0,79.0],["2016-12-12",3520.0,3920.0,3120.0,3280.0,104.0],["2016-12-13",3440.0,3440.0,3120.0,3200.0,15.0],["2016-12-14",3120.0,3200.0,3040.0,3040.0,4.0],["2016-12-15",3040.0,3200.0,2960.0,3040.0,18.0],["2016-12-16",3040.0,3040.0,2720.0,2720.0,10.0],["2016-12-19",2720.0,2800.0,2720.0,2800.0,12.0],["2016-12-20",2800.0,2800.0,2560.0,2640.0,17.0],["2016-12-21",2480.0,2720.0,2480.0,2560.0,29.0],["2016-12-22",2640.0,2960.0,2400.0,2640.0,56.0],["2016-12-23",2640.0,2800.0,2560.0,2720.0,15.0],["2016-12-27",2720.0,2960.0,2560.0,2560.0,68.0],["2016-12-28",2560.0,2720.0,2560.0,2640.0,36.0],["2016-12-29",2640.0,2640.0,1840.0,1840.0,713.0],["2016-12-30",1920.0,2000.0,1760.0,1840.0,397.0],["2017-01-03",2000.0,2160.0,1840.0,2080.0,120.0],["2017-01-04",2080.0,2160.0,1920.0,1920.0,146.0],["2017-01-05",2000.0,2000.0,1840.0,1920.0,71.0],["2017-01-06",1920.0,2000.0,1840.0,1920.0,87.0],["2017-01-09",1920.0,1920.0,1760.0,1840.0,47.0],["2017-01-10",1840.0,1920.0,1680.0,1760.0,128.0],["2017-01-11",1760.0,1760.0,1600.0,1760.0,64.0],["2017-01-12",1680.0,2000.0,1680.0,1840.0,441.0],["2017-01-13",2000.0,2080.0,1920.0,1920.0,225.0],["2017-01-17",2000.0,2000.0,1920.0,1920.0,60.0],["2017-01-18",1920.0,1920.0,1680.0,1840.0,70.0],["2017-01-19",1840.0,1840.0,1680.0,1760.0,42.0],["2017-01-20",1760.0,1760.0,1440.0,1600.0,117.0],["2017-01-23",1600.0,1600.0,1520.0,1520.0,56.0],["2017-01-24",1600.0,2000.0,1520.0,1920.0,319.0],["2017-01-25",2080.0,2960.0,2000.0,2800.0,1274.0],["2017-01-26",2960.0,2960.0,2400.0,2560.0,391.0],["2017-01-27",2800.0,2800.0,2480.0,2640.0,172.0],["2017-01-30",2640.0,2640.0,2080.0,2240.0,172.0],["2017-01-31",2480.0,2480.0,2240.0,2320.0,97.0],["2017-02-01",2320.0,2400.0,2080.0,2160.0,103.0],["2017-02-02",2080.0,2160.0,2000.0,2080.0,77.0],["2017-02-03",2080.0,2240.0,2000.0,2080.0,86.0],["2017-02-06",2240.0,2240.0,2080.0,2160.0,50.0],["2017-02-07",2160.0,2160.0,2000.0,2160.0,50.0],["2017-02-08",2160.0,2240.0,2080.0,2160.0,55.0],["2017-02-09",2160.0,2480.0,2160.0,2240.0,131.0],["2017-02-10",2400.0,2480.0,2240.0,2240.0,65.0],["2017-02-13",2240.0,2320.0,2160.0,2240.0,50.0],["2017-02-14",2320.0,2320.0,2240.0,2240.0,36.0],["2017-02-15",2240.0,2240.0,1760.0,2000.0,163.0],["2017-02-16",2008.0,2352.0,1784.0,1816.0,198.0],["2017-02-17",1808.0,3456.0,1808.0,2800.0,10077.0],["2017-02-21",2800.0,2904.0,2520.0,2656.0,1005.0],["2017-02-22",2624.0,2640.0,2168.0,2224.0,427.0],["2017-02-23",2312.0,2328.0,2080.0,2128.0,152.0],["2017-02-24",2160.0,2168.0,1936.0,2104.0,210.0],["2017-02-27",2128.0,2280.0,1944.0,2024.0,87.0],["2017-02-28",2000.0,2208.0,1952.0,2056.0,404.0],["2017-03-01",2056.0,2072.0,1960.0,1984.0,76.0],["2017-03-02",2040.0,2040.0,1864.0,1880.0,126.0],["2017-03-03",1880.0,1896.0,1728.0,1832.0,236.0],["2017-03-06",1800.0,1800.0,1688.0,1720.0,129.0],["2017-03-07",1760.0,2720.0,1680.0,2192.0,4292.0],["2017-03-08",2152.0,2192.0,1880.0,1904.0,338.0],["2017-03-09",1848.0,1888.0,1824.0,1832.0,114.0],["2017-03-10",1920.0,1920.0,1760.0,1816.0,151.0],["2017-03-13",1800.0,1872.0,1768.0,1800.0,103.0],["2017-03-14",1816.0,1816.0,1688.0,1720.0,121.0],["2017-03-15",1728.0,1864.0,1704.0,1800.0,113.0],["2017-03-16",1832.0,1912.0,1736.0,1824.0,106.0],["2017-03-17",1856.0,1888.0,1776.0,1872.0,52.0],["2017-03-20",1920.0,2040.0,1840.0,1984.0,162.0],["2017-03-21",1984.0,1992.0,1848.0,1944.0,63.0],["2017-03-22",1936.0,1992.0,1856.0,1936.0,53.0],["2017-03-23",1928.0,1968.0,1888.0,1896.0,29.0],["2017-03-24",1904.0,1920.0,1856.0,1872.0,36.0],["2017-03-27",1840.0,1952.0,1800.0,1904.0,35.0],["2017-03-28",1936.0,2000.0,1880.0,1960.0,105.0],["2017-03-29",1600.0,1864.0,1400.0,1688.0,466.0],["2017-03-30",1736.0,1736.0,1648.0,1672.0,128.0],["2017-03-31",1680.0,1712.0,1624.0,1672.0,93.0],["2017-04-03",1688.0,1712.0,1600.0,1624.0,53.0],["2017-04-04",1608.0,1632.0,1592.0,1592.0,66.0],["2017-04-05",1592.0,1624.0,1520.0,1568.0,44.0],["2017-04-06",1600.0,1696.0,1552.0,1688.0,105.0],["2017-04-07",1720.0,1720.0,1600.0,1640.0,53.0],["2017-04-10",1672.0,1680.0,1576.0,1616.0,75.0],["2017-04-11",1608.0,1608.0,1504.0,1584.0,29.0],["2017-04-12",1600.0,1600.0,1520.0,1552.0,64.0],["2017-04-13",848.0,1120.0,784.0,1000.0,1281.0],["2017-04-17",1024.0,1024.0,856.0,944.0,362.0],["2017-04-18",944.0,944.0,872.0,880.0,222.0],["2017-04-19",896.0,920.0,880.0,920.0,41.0],["2017-04-20",896.0,920.0,880.0,896.0,105.0],["2017-04-21",880.0,984.0,872.0,976.0,252.0],["2017-04-24",968.0,1016.0,880.0,920.0,273.0],["2017-04-25",944.0,944.0,888.0,896.0,86.0],["2017-04-26",888.0,944.0,760.0,840.0,529.0],["2017-04-27",840.0,864.0,816.0,816.0,64.0],["2017-04-28",832.0,832.0,760.0,776.0,119.0],["2017-05-01",768.0,800.0,728.0,760.0,95.0],["2017-05-02",720.0,760.0,632.0,672.0,178.0],["2017-05-03",696.0,704.0,680.0,680.0,48.0],["2017-05-04",688.0,720.0,552.0,584.0,190.0],["2017-05-05",600.0,664.0,568.0,632.0,79.0],["2017-05-08",608.0,664.0,600.0,616.0,36.0],["2017-05-09",640.0,640.0,584.0,624.0,37.0],["2017-05-10",632.0,656.0,496.0,600.0,74.0],["2017-05-11",568.0,600.0,544.0,600.0,31.0],["2017-05-12",632.0,648.0,600.0,624.0,84.0],["2017-05-15",608.0,624.0,568.0,616.0,37.0],["2017-05-16",592.0,616.0,576.0,600.0,54.0],["2017-05-17",592.0,592.0,560.0,568.0,60.0],["2017-05-18",576.0,600.0,440.0,552.0,65.0],["2017-05-19",520.0,584.0,480.0,560.0,53.0],["2017-05-22",568.0,576.0,520.0,560.0,12.0],["2017-05-23",560.0,592.0,528.0,560.0,16.0],["2017-05-24",576.0,576.0,496.0,520.0,30.0],["2017-05-25",536.0,576.0,504.0,560.0,51.0],["2017-05-26",584.0,584.0,520.0,552.0,25.0],["2017-05-30",544.0,552.0,520.0,552.0,5.0],["2017-05-31",520.0,528.0,504.0,528.0,17.0],["2017-06-01",528.0,528.0,496.0,504.0,23.0],["2017-06-02",520.0,520.0,480.0,520.0,29.0],["2017-06-05",504.0,512.0,488.0,488.0,40.0],["2017-06-06",488.0,680.0,488.0,656.0,688.0],["2017-06-07",712.0,1552.0,688.0,1480.0,17672.0],["2017-06-08",1352.0,1352.0,1080.0,1136.0,3518.0],["2017-06-09",1072.0,1440.0,1024.0,1232.0,5966.0],["2017-06-12",1192.0,1400.0,1128.0,1192.0,1261.0],["2017-06-13",1272.0,2160.0,1272.0,1576.0,26315.0],["2017-06-14",1504.0,1552.0,1368.0,1472.0,2270.0],["2017-06-15",1408.0,1792.0,1344.0,1712.0,4337.0],["2017-06-16",1640.0,1824.0,1560.0,1696.0,3242.0],["2017-06-19",1624.0,1824.0,1520.0,1688.0,4001.0],["2017-06-20",1680.0,1696.0,1544.0,1568.0,1044.0],["2017-06-21",1568.0,1584.0,1440.0,1512.0,1470.0],["2017-06-22",1584.0,1672.0,1536.0,1656.0,1829.0],["2017-06-23",1648.0,1680.0,1528.0,1560.0,997.0],["2017-06-26",1584.0,1736.0,1544.0,1704.0,2039.0],["2017-06-27",1664.0,1752.0,1616.0,1632.0,743.0],["2017-06-28",1632.0,1872.0,1616.0,1840.0,4593.0],["2017-06-29",1904.0,1984.0,1688.0,1856.0,2932.0],["2017-06-30",1600.0,1600.0,1296.0,1368.0,3982.0],["2017-07-03",1392.0,1432.0,1352.0,1416.0,349.0],["2017-07-05",1440.0,1448.0,1200.0,1256.0,824.0],["2017-07-06",1208.0,1280.0,960.0,960.0,1049.0],["2017-07-07",944.0,1264.0,920.0,1016.0,2173.0],["2017-07-10",952.0,976.0,864.0,864.0,976.0],["2017-07-11",880.0,1032.0,880.0,912.0,2057.0],["2017-07-12",920.0,944.0,896.0,936.0,553.0],["2017-07-13",936.0,1224.0,936.0,1184.0,5142.0],["2017-07-14",1256.0,1376.0,1160.0,1232.0,5385.0],["2017-07-17",1208.0,1240.0,1040.0,1040.0,1398.0],["2017-07-18",1032.0,1048.0,936.0,976.0,803.0],["2017-07-19",960.0,1120.0,960.0,1064.0,799.0],["2017-07-20",1048.0,1128.0,1040.0,1112.0,408.0],["2017-07-21",1080.0,1152.0,1040.0,1064.0,272.0],["2017-07-24",1048.0,1104.0,1040.0,1048.0,132.0],["2017-07-25",1040.0,1072.0,984.0,1008.0,279.0],["2017-07-26",1008.0,1040.0,952.0,984.0,215.0],["2017-07-27",968.0,1024.0,960.0,984.0,128.0],["2017-07-28",984.0,1024.0,928.0,952.0,241.0],["2017-07-31",936.0,960.0,912.0,952.0,99.0],["2017-08-01",944.0,984.0,896.0,944.0,356.0],["2017-08-02",920.0,960.0,904.0,920.0,334.0],["2017-08-03",904.0,992.0,904.0,928.0,210.0],["2017-08-04",920.0,944.0,904.0,928.0,170.0],["2017-08-07",920.0,968.0,896.0,904.0,319.0],["2017-08-08",920.0,928.0,880.0,880.0,353.0],["2017-08-09",864.0,888.0,776.0,816.0,453.0],["2017-08-10",824.0,824.0,712.0,744.0,376.0],["2017-08-11",720.0,752.0,712.0,752.0,178.0],["2017-08-14",744.0,784.0,712.0,736.0,125.0],["2017-08-15",752.0,752.0,720.0,736.0,180.0],["2017-08-16",736.0,752.0,720.0,728.0,65.0],["2017-08-17",728.0,760.0,680.0,720.0,68.0],["2017-08-18",680.0,728.0,680.0,696.0,56.0],["2017-08-21",712.0,712.0,680.0,704.0,70.0],["2017-08-22",704.0,760.0,688.0,728.0,250.0],["2017-08-23",752.0,760.0,704.0,760.0,179.0],["2017-08-24",848.0,1080.0,848.0,960.0,8806.0],["2017-08-25",920.0,1048.0,880.0,976.0,3349.0],["2017-08-28",984.0,1016.0,896.0,952.0,799.0],["2017-08-29",920.0,944.0,736.0,800.0,1438.0],["2017-08-30",816.0,920.0,768.0,792.0,404.0],["2017-08-31",784.0,792.0,776.0,776.0,258.0],["2017-09-01",776.0,832.0,776.0,808.0,419.0],["2017-09-05",808.0,808.0,760.0,776.0,310.0],["2017-09-06",784.0,784.0,720.0,744.0,253.0],["2017-09-07",744.0,760.0,736.0,744.0,128.0],["2017-09-08",744.0,752.0,736.0,744.0,64.0],["2017-09-11",712.0,752.0,704.0,752.0,103.0],["2017-09-12",736.0,816.0,736.0,792.0,402.0],["2017-09-13",784.0,816.0,784.0,800.0,147.0],["2017-09-14",800.0,800.0,760.0,768.0,99.0],["2017-09-15",760.0,792.0,760.0,760.0,417.0],["2017-09-18",760.0,776.0,752.0,768.0,60.0],["2017-09-19",768.0,768.0,744.0,744.0,97.0],["2017-09-20",752.0,760.0,720.0,736.0,544.0],["2017-09-21",752.0,752.0,720.0,728.0,187.0],["2017-09-22",720.0,728.0,704.0,720.0,140.0],["2017-09-25",720.0,720.0,704.0,712.0,127.0],["2017-09-26",704.0,760.0,704.0,736.0,326.0],["2017-09-27",712.0,744.0,712.0,720.0,175.0],["2017-09-28",720.0,736.0,704.0,736.0,235.0],["2017-09-29",736.0,792.0,704.0,768.0,415.0],["2017-10-02",776.0,872.0,728.0,736.0,1430.0],["2017-10-03",736.0,752.0,720.0,736.0,168.0],["2017-10-04",728.0,744.0,720.0,728.0,321.0],["2017-10-05",752.0,784.0,728.0,736.0,804.0],["2017-10-06",744.0,760.0,720.0,736.0,340.0],["2017-10-09",728.0,744.0,720.0,720.0,316.0],["2017-10-10",720.0,728.0,704.0,712.0,367.0],["2017-10-11",712.0,712.0,696.0,704.0,202.0],["2017-10-12",704.0,704.0,696.0,696.0,143.0],["2017-10-13",696.0,696.0,680.0,680.0,126.0],["2017-10-16",680.0,680.0,640.0,648.0,256.0],["2017-10-17",672.0,672.0,640.0,648.0,156.0],["2017-10-18",648.0,664.0,600.0,624.0,190.0],["2017-10-19",624.0,624.0,560.0,600.0,367.0],["2017-10-20",560.0,592.0,560.0,584.0,128.0],["2017-10-23",592.0,632.0,568.0,592.0,312.0],["2017-10-24",608.0,616.0,568.0,576.0,128.0],["2017-10-25",600.0,600.0,560.0,560.0,103.0],["2017-10-26",560.0,600.0,528.0,560.0,94.0],["2017-10-27",544.0,568.0,488.0,512.0,315.0],["2017-10-30",528.0,528.0,520.0,520.0,73.0],["2017-10-31",528.0,552.0,520.0,536.0,54.0],["2017-11-01",536.0,544.0,504.0,512.0,113.0],["2017-11-02",536.0,536.0,496.0,528.0,200.0],["2017-11-03",528.0,536.0,496.0,536.0,199.0],["2017-11-06",536.0,832.0,528.0,640.0,2733.0],["2017-11-07",640.0,688.0,576.0,608.0,305.0],["2017-11-08",608.0,608.0,560.0,576.0,301.0],["2017-11-09",576.0,600.0,544.0,576.0,111.0],["2017-11-10",560.0,600.0,560.0,584.0,70.0],["2017-11-13",608.0,632.0,520.0,544.0,604.0],["2017-11-14",1112.0,1560.0,1112.0,1160.0,38112.0],["2017-11-15",1560.0,1680.0,1104.0,1112.0,16810.0],["2017-11-16",1000.0,1048.0,896.0,984.0,3107.0],["2017-11-17",928.0,1160.0,904.0,1040.0,3416.0],["2017-11-20",1056.0,1136.0,952.0,1024.0,1813.0],["2017-11-21",1008.0,1168.0,1000.0,1144.0,2558.0],["2017-11-22",1176.0,1240.0,1040.0,1072.0,2089.0],["2017-11-24",1072.0,1096.0,1016.0,1064.0,508.0],["2017-11-27",1056.0,1088.0,1032.0,1072.0,440.0],["2017-11-28",1064.0,1072.0,992.0,1016.0,444.0],["2017-11-29",1024.0,1040.0,968.0,992.0,508.0],["2017-11-30",1000.0,1000.0,912.0,936.0,413.0],["2017-12-01",1000.0,1000.0,920.0,960.0,259.0],["2017-12-04",944.0,984.0,920.0,920.0,310.0],["2017-12-05",912.0,936.0,888.0,904.0,242.0],["2017-12-06",896.0,936.0,880.0,912.0,247.0],["2017-12-07",912.0,912.0,880.0,904.0,83.0],["2017-12-08",888.0,976.0,880.0,976.0,956.0],["2017-12-11",976.0,1072.0,920.0,1016.0,834.0],["2017-12-12",1032.0,1040.0,976.0,992.0,256.0],["2017-12-13",1008.0,1008.0,920.0,960.0,147.0],["2017-12-14",968.0,984.0,920.0,928.0,83.0],["2017-12-15",944.0,952.0,928.0,928.0,113.0],["2017-12-18",944.0,1240.0,928.0,984.0,2891.0],["2017-12-19",992.0,1008.0,952.0,952.0,254.0],["2017-12-20",952.0,1000.0,952.0,960.0,248.0],["2017-12-21",976.0,976.0,944.0,960.0,243.0],["2017-12-22",944.0,968.0,928.0,952.0,76.0],["2017-12-26",944.0,944.0,760.0,896.0,432.0],["2017-12-27",880.0,896.0,848.0,872.0,112.0],["2017-12-28",928.0,928.0,872.0,880.0,188.0],["2017-12-29",880.0,904.0,864.0,888.0,245.0],["2018-01-02",888.0,920.0,880.0,904.0,100.0],["2018-01-03",920.0,1152.0,920.0,1000.0,3212.0],["2018-01-04",1000.0,1040.0,984.0,1024.0,352.0],["2018-01-05",1080.0,1080.0,1024.0,1032.0,382.0],["2018-01-08",1048.0,1304.0,1048.0,1120.0,2470.0],["2018-01-09",1120.0,1192.0,1088.0,1152.0,545.0],["2018-01-10",1160.0,1160.0,960.0,1056.0,437.0],["2018-01-11",1056.0,1136.0,1056.0,1112.0,242.0],["2018-01-12",1104.0,1120.0,1064.0,1072.0,247.0],["2018-01-16",1072.0,1200.0,1064.0,1168.0,1459.0],["2018-01-17",1176.0,1384.0,1160.0,1232.0,3634.0],["2018-01-18",1216.0,1248.0,1120.0,1168.0,611.0],["2018-01-19",1192.0,1200.0,1136.0,1176.0,205.0],["2018-01-22",1200.0,1200.0,1160.0,1176.0,167.0],["2018-01-23",1168.0,1176.0,1096.0,1136.0,269.0],["2018-01-24",1128.0,1152.0,1064.0,1088.0,260.0],["2018-01-25",1072.0,1096.0,1008.0,1088.0,289.0],["2018-01-26",1088.0,1088.0,1016.0,1080.0,112.0],["2018-01-29",1072.0,1096.0,1048.0,1048.0,128.0],["2018-01-30",1048.0,1048.0,944.0,960.0,328.0],["2018-01-31",952.0,992.0,952.0,984.0,122.0],["2018-02-01",968.0,992.0,920.0,928.0,234.0],["2018-02-02",928.0,944.0,880.0,920.0,268.0],["2018-02-05",880.0,928.0,880.0,880.0,220.0],["2018-02-06",856.0,912.0,824.0,912.0,202.0],["2018-02-07",896.0,976.0,896.0,968.0,738.0],["2018-02-08",1000.0,1024.0,904.0,936.0,365.0],["2018-02-09",936.0,960.0,896.0,944.0,203.0],["2018-02-12",928.0,968.0,904.0,944.0,123.0],["2018-02-13",952.0,952.0,928.0,952.0,131.0],["2018-02-14",944.0,984.0,936.0,984.0,262.0],["2018-02-15",976.0,1120.0,976.0,1088.0,1189.0],["2018-02-16",1072.0,1232.0,1064.0,1176.0,1125.0],["2018-02-20",1232.0,1240.0,1176.0,1200.0,380.0],["2018-02-21",1208.0,1264.0,1168.0,1216.0,417.0],["2018-02-22",1200.0,1248.0,1200.0,1216.0,254.0],["2018-02-23",1360.0,1552.0,1296.0,1504.0,3069.0],["2018-02-26",1536.0,1664.0,1344.0,1552.0,2953.0],["2018-02-27",1384.0,1472.0,1216.0,1264.0,1933.0],["2018-02-28",1256.0,1288.0,1120.0,1136.0,911.0],["2018-03-01",1120.0,1224.0,1120.0,1200.0,419.0],["2018-03-02",1216.0,1224.0,1144.0,1208.0,197.0],["2018-03-05",1200.0,1232.0,1168.0,1184.0,120.0],["2018-03-06",1200.0,1208.0,1168.0,1208.0,108.0],["2018-03-07",1192.0,1304.0,1184.0,1264.0,770.0],["2018-03-08",1272.0,1320.0,1224.0,1304.0,433.0],["2018-03-09",1304.0,1304.0,1208.0,1232.0,417.0],["2018-03-12",1240.0,1240.0,1176.0,1232.0,272.0],["2018-03-13",1240.0,1240.0,1128.0,1192.0,311.0],["2018-03-14",1200.0,1200.0,1080.0,1088.0,268.0],["2018-03-15",1064.0,1104.0,1000.0,1016.0,470.0],["2018-03-16",1032.0,1096.0,1024.0,1088.0,128.0],["2018-03-19",1096.0,1096.0,1040.0,1040.0,111.0],["2018-03-20",1064.0,1120.0,1048.0,1088.0,343.0],["2018-03-21",1112.0,1152.0,1056.0,1096.0,507.0],["2018-03-22",1088.0,1160.0,1040.0,1104.0,958.0],["2018-03-23",1104.0,1104.0,1040.0,1056.0,381.0],["2018-03-26",1064.0,1096.0,944.0,1000.0,418.0],["2018-03-27",1000.0,1024.0,944.0,944.0,173.0],["2018-03-28",944.0,968.0,920.0,928.0,257.0],["2018-03-29",928.0,968.0,904.0,952.0,154.0],["2018-04-02",952.0,968.0,912.0,960.0,262.0],["2018-04-03",952.0,1024.0,944.0,976.0,523.0],["2018-04-04",952.0,992.0,920.0,960.0,228.0],["2018-04-05",952.0,960.0,920.0,928.0,94.0],["2018-04-06",944.0,960.0,928.0,944.0,102.0],["2018-04-09",952.0,960.0,920.0,944.0,85.0],["2018-04-10",952.0,1008.0,944.0,1008.0,158.0],["2018-04-11",1000.0,1008.0,960.0,984.0,101.0],["2018-04-12",984.0,1016.0,968.0,984.0,88.0],["2018-04-13",992.0,1064.0,984.0,1040.0,402.0],["2018-04-16",1048.0,1136.0,1048.0,1064.0,286.0],["2018-04-17",1072.0,1080.0,1024.0,1040.0,146.0],["2018-04-18",1048.0,1080.0,1040.0,1048.0,84.0],["2018-04-19",1040.0,1040.0,1000.0,1000.0,138.0],["2018-04-20",1000.0,1024.0,1000.0,1024.0,29.0],["2018-04-23",1016.0,1056.0,1016.0,1032.0,257.0],["2018-04-24",1032.0,1072.0,1016.0,1016.0,243.0],["2018-04-25",1048.0,1064.0,1008.0,1032.0,154.0],["2018-04-26",1048.0,1128.0,1040.0,1096.0,398.0],["2018-04-27",1112.0,1136.0,1080.0,1088.0,300.0],["2018-04-30",1088.0,1096.0,1048.0,1048.0,201.0],["2018-05-01",1040.0,1104.0,1040.0,1096.0,74.0],["2018-05-02",1096.0,1176.0,1096.0,1144.0,459.0],["2018-05-03",1120.0,1216.0,1120.0,1152.0,585.0],["2018-05-04",1160.0,1296.0,1160.0,1240.0,805.0],["2018-05-07",1280.0,1392.0,1264.0,1336.0,871.0],["2018-05-08",1360.0,1368.0,1136.0,1168.0,1297.0],["2018-05-09",1168.0,1216.0,1120.0,1160.0,350.0],["2018-05-10",1200.0,1264.0,1120.0,1216.0,1534.0],["2018-05-11",1744.0,1784.0,1456.0,1496.0,9412.0],["2018-05-14",1512.0,1696.0,1336.0,1632.0,3131.0],["2018-05-15",1560.0,1672.0,1528.0,1592.0,1108.0],["2018-05-16",1608.0,1608.0,1488.0,1536.0,602.0],["2018-05-17",1536.0,1584.0,1496.0,1560.0,498.0],["2018-05-18",1560.0,1584.0,1528.0,1568.0,247.0],["2018-05-21",1576.0,1632.0,1552.0,1576.0,398.0],["2018-05-22",1600.0,1600.0,1536.0,1600.0,464.0],["2018-05-23",1560.0,1592.0,1456.0,1552.0,478.0],["2018-05-24",1552.0,1552.0,1480.0,1528.0,363.0],["2018-05-25",1400.0,1400.0,1336.0,1376.0,837.0],["2018-05-29",1360.0,1512.0,1360.0,1480.0,468.0],["2018-05-30",1496.0,1504.0,1416.0,1424.0,324.0],["2018-05-31",1432.0,1456.0,1328.0,1392.0,252.0],["2018-06-01",1400.0,1440.0,1376.0,1432.0,156.0],["2018-06-04",1432.0,1440.0,1368.0,1432.0,284.0],["2018-06-05",1432.0,1456.0,1384.0,1400.0,140.0],["2018-06-06",1384.0,1416.0,1384.0,1392.0,187.0],["2018-06-07",1392.0,1408.0,1344.0,1360.0,190.0],["2018-06-08",1344.0,1368.0,1320.0,1344.0,195.0],["2018-06-11",1360.0,1360.0,1304.0,1304.0,338.0],["2018-06-12",1288.0,1344.0,1288.0,1328.0,148.0],["2018-06-13",1320.0,1392.0,1304.0,1376.0,220.0],["2018-06-14",1376.0,1400.0,1344.0,1376.0,85.0],["2018-06-15",1368.0,1392.0,1328.0,1392.0,60.0],["2018-06-18",1376.0,1392.0,1336.0,1352.0,53.0],["2018-06-19",1328.0,1392.0,1328.0,1336.0,72.0],["2018-06-20",1344.0,1384.0,1328.0,1360.0,45.0],["2018-06-21",1368.0,1448.0,1352.0,1432.0,384.0],["2018-06-22",1440.0,1440.0,1384.0,1400.0,189.0],["2018-06-25",1408.0,1408.0,1352.0,1392.0,109.0],["2018-06-26",1384.0,1400.0,1320.0,1360.0,100.0],["2018-06-27",1352.0,1424.0,1344.0,1368.0,94.0],["2018-06-28",1360.0,1392.0,1344.0,1352.0,50.0],["2018-06-29",1368.0,1400.0,1360.0,1400.0,34.0],["2018-07-02",1392.0,1400.0,1344.0,1384.0,89.0],["2018-07-03",1376.0,1392.0,1344.0,1368.0,41.0],["2018-07-05",1384.0,1440.0,1376.0,1440.0,174.0],["2018-07-06",1448.0,1512.0,1424.0,1464.0,287.0],["2018-07-09",1480.0,1488.0,1440.0,1464.0,186.0],["2018-07-10",1480.0,1552.0,1464.0,1536.0,523.0],["2018-07-11",1544.0,1544.0,1512.0,1520.0,277.0],["2018-07-12",1536.0,1552.0,1504.0,1512.0,272.0],["2018-07-13",1528.0,1544.0,1504.0,1520.0,99.0],["2018-07-16",1544.0,1544.0,1520.0,1544.0,257.0],["2018-07-17",1536.0,1544.0,1440.0,1520.0,185.0],["2018-07-18",1504.0,1560.0,1504.0,1544.0,89.0],["2018-07-19",1520.0,1560.0,1520.0,1544.0,142.0],["2018-07-20",1552.0,1552.0,1496.0,1504.0,191.0],["2018-07-23",1512.0,1536.0,1480.0,1528.0,331.0],["2018-07-24",1512.0,1552.0,1496.0,1536.0,159.0],["2018-07-25",1520.0,1736.0,1520.0,1712.0,1699.0],["2018-07-26",1064.0,1096.0,904.0,936.0,4360.0],["2018-07-27",992.0,1000.0,920.0,984.0,1523.0],["2018-07-30",976.0,984.0,800.0,824.0,1910.0],["2018-07-31",824.0,880.0,824.0,848.0,598.0],["2018-08-01",840.0,864.0,784.0,784.0,1064.0],["2018-08-02",808.0,912.0,768.0,872.0,1531.0],["2018-08-03",808.0,872.0,808.0,816.0,541.0],["2018-08-06",864.0,864.0,832.0,840.0,396.0],["2018-08-07",840.0,848.0,808.0,816.0,194.0],["2018-08-08",840.0,840.0,800.0,808.0,127.0],["2018-08-09",808.0,816.0,784.0,784.0,212.0],["2018-08-10",800.0,800.0,760.0,768.0,256.0],["2018-08-13",760.0,760.0,648.0,696.0,818.0],["2018-08-14",696.0,704.0,640.0,648.0,656.0],["2018-08-15",648.0,696.0,608.0,680.0,647.0],["2018-08-16",680.0,880.0,672.0,696.0,6503.0],["2018-08-17",624.0,696.0,608.0,680.0,641.0],["2018-08-20",648.0,672.0,648.0,672.0,201.0],["2018-08-21",672.0,680.0,648.0,664.0,94.0],["2018-08-22",680.0,680.0,648.0,656.0,186.0],["2018-08-23",672.0,760.0,672.0,696.0,679.0],["2018-08-24",712.0,744.0,696.0,720.0,501.0],["2018-08-27",728.0,744.0,696.0,696.0,432.0],["2018-08-28",696.0,720.0,680.0,696.0,145.0],["2018-08-29",696.0,712.0,664.0,680.0,208.0],["2018-08-30",664.0,688.0,664.0,680.0,128.0],["2018-08-31",672.0,680.0,656.0,672.0,137.0],["2018-09-04",672.0,688.0,656.0,672.0,53.0],["2018-09-05",664.0,672.0,648.0,664.0,142.0],["2018-09-06",672.0,704.0,648.0,648.0,108.0],["2018-09-07",656.0,680.0,648.0,656.0,120.0],["2018-09-10",664.0,672.0,656.0,656.0,42.0],["2018-09-11",672.0,672.0,648.0,648.0,71.0],["2018-09-12",648.0,672.0,496.0,632.0,269.0],["2018-09-13",640.0,640.0,600.0,624.0,107.0],["2018-09-14",608.0,648.0,600.0,600.0,104.0],["2018-09-17",624.0,640.0,576.0,592.0,176.0],["2018-09-18",568.0,600.0,544.0,560.0,319.0],["2018-09-19",560.0,568.0,520.0,536.0,287.0],["2018-09-20",560.0,560.0,544.0,552.0,160.0],["2018-09-21",560.0,584.0,512.0,528.0,465.0],["2018-09-24",544.0,560.0,528.0,544.0,194.0],["2018-09-25",544.0,544.0,520.0,528.0,385.0],["2018-09-26",520.0,552.0,520.0,520.0,313.0],["2018-09-27",512.0,920.0,496.0,616.0,3869.0],["2018-09-28",624.0,680.0,552.0,552.0,908.0],["2018-10-01",536.0,584.0,440.0,472.0,2642.0],["2018-10-02",224.0,224.0,200.0,208.0,8890.0],["2018-10-03",216.0,216.0,192.0,216.0,3922.0],["2018-10-04",208.0,208.0,192.0,208.0,1102.0],["2018-10-05",208.0,208.0,192.0,192.0,1069.0],["2018-10-08",200.0,208.0,192.0,208.0,723.0],["2018-10-09",208.0,224.0,192.0,192.0,5610.0],["2018-10-10",200.0,200.0,160.0,176.0,1345.0],["2018-10-11",184.0,192.0,168.0,176.0,973.0],["2018-10-12",168.0,176.0,168.0,176.0,644.0],["2018-10-15",176.0,176.0,160.0,168.0,560.0],["2018-10-16",176.0,184.0,168.0,176.0,1351.0],["2018-10-17",168.0,240.0,168.0,232.0,20137.0],["2018-10-18",224.0,224.0,184.0,200.0,8045.0],["2018-10-19",216.0,216.0,192.0,192.0,3982.0],["2018-10-22",192.0,216.0,192.0,208.0,3539.0],["2018-10-23",200.0,200.0,184.0,192.0,1670.0],["2018-10-24",192.0,216.0,192.0,200.0,5545.0],["2018-10-25",208.0,312.0,208.0,304.0,53001.0],["2018-10-26",280.0,280.0,192.0,208.0,34183.0],["2018-10-29",200.0,208.0,184.0,192.0,8446.0],["2018-10-30",192.0,200.0,176.0,184.0,5398.0],["2018-10-31",208.0,240.0,192.0,200.0,19041.0],["2018-11-01",216.0,224.0,200.0,216.0,4949.0],["2018-11-02",224.0,256.0,216.0,232.0,13675.0],["2018-11-05",240.0,264.0,224.0,248.0,15654.0],["2018-11-06",256.0,272.0,192.0,216.0,18727.0],["2018-11-07",224.0,224.0,200.0,216.0,6132.0],["2018-11-08",216.0,216.0,200.0,208.0,4201.0],["2018-11-09",200.0,208.0,192.0,208.0,3626.0],["2018-11-12",200.0,208.0,192.0,192.0,3458.0],["2018-11-13",192.0,208.0,184.0,208.0,3910.0],["2018-11-14",208.0,208.0,184.0,192.0,2022.0],["2018-11-15",200.0,208.0,192.0,200.0,2450.0],["2018-11-16",192.0,200.0,192.0,200.0,1881.0],["2018-11-19",200.0,200.0,184.0,192.0,1796.0],["2018-11-20",192.0,192.0,176.0,184.0,2340.0],["2018-11-21",184.0,192.0,184.0,184.0,1361.0],["2018-11-23",184.0,200.0,184.0,192.0,1552.0],["2018-11-26",192.0,208.0,184.0,208.0,5312.0],["2018-11-27",192.0,200.0,184.0,184.0,3179.0],["2018-11-28",184.0,192.0,184.0,184.0,1845.0],["2018-11-29",184.0,184.0,176.0,184.0,1458.0],["2018-11-30",184.0,184.0,168.0,168.0,1846.0],["2018-12-03",176.0,176.0,160.0,168.0,3201.0],["2018-12-04",176.0,176.0,168.0,168.0,1024.0],["2018-12-06",168.0,168.0,120.0,152.0,3907.0],["2018-12-07",160.0,168.0,144.0,152.0,2106.0],["2018-12-10",160.0,160.0,136.0,144.0,1759.0],["2018-12-11",144.0,168.0,144.0,144.0,1524.0],["2018-12-12",144.0,168.0,144.0,160.0,3156.0],["2018-12-13",160.0,168.0,152.0,152.0,751.0],["2018-12-14",152.0,160.0,144.0,144.0,839.0],["2018-12-17",152.0,160.0,152.0,152.0,1392.0],["2018-12-18",152.0,152.0,128.0,128.0,1996.0],["2018-12-19",136.0,136.0,128.0,136.0,933.0],["2018-12-20",128.0,128.0,112.0,120.0,2808.0],["2018-12-21",120.0,120.0,96.0,104.0,2924.0],["2018-12-24",104.0,112.0,96.0,104.0,1221.0],["2018-12-26",112.0,136.0,112.0,128.0,2723.0],["2018-12-27",128.0,128.0,120.0,120.0,850.0],["2018-12-28",120.0,136.0,120.0,128.0,1823.0],["2018-12-31",136.0,136.0,128.0,136.0,918.0],["2019-01-02",128.0,152.0,128.0,136.0,2343.0],["2019-01-03",144.0,144.0,128.0,136.0,1465.0],["2019-01-04",136.0,144.0,120.0,136.0,1688.0],["2019-01-07",144.0,152.0,136.0,152.0,1777.0],["2019-01-08",152.0,160.0,144.0,152.0,1668.0],["2019-01-09",152.0,152.0,144.0,152.0,1162.0],["2019-01-10",144.0,152.0,128.0,144.0,847.0],["2019-01-11",136.0,144.0,136.0,136.0,642.0],["2019-01-14",136.0,136.0,128.0,136.0,511.0],["2019-01-15",136.0,144.0,128.0,136.0,729.0],["2019-01-16",128.0,136.0,128.0,136.0,401.0],["2019-01-17",128.0,136.0,128.0,128.0,665.0],["2019-01-18",128.0,136.0,128.0,136.0,298.0],["2019-01-22",136.0,136.0,128.0,128.0,888.0],["2019-01-23",128.0,136.0,112.0,120.0,1017.0],["2019-01-24",128.0,128.0,120.0,128.0,577.0],["2019-01-25",128.0,136.0,128.0,136.0,435.0],["2019-01-28",136.0,136.0,128.0,136.0,492.0],["2019-01-29",128.0,136.0,128.0,136.0,175.0],["2019-01-30",136.0,152.0,136.0,144.0,1335.0],["2019-01-31",144.0,168.0,136.0,152.0,2439.0],["2019-02-01",152.0,160.0,144.0,144.0,1348.0],["2019-02-04",144.0,152.0,136.0,152.0,1216.0],["2019-02-05",152.0,168.0,152.0,160.0,2062.0],["2019-02-06",160.0,160.0,152.0,160.0,1028.0],["2019-02-07",160.0,168.0,152.0,152.0,1698.0],["2019-02-08",160.0,160.0,152.0,152.0,830.0],["2019-02-11",160.0,160.0,136.0,144.0,995.0],["2019-02-12",152.0,152.0,144.0,144.0,469.0],["2019-02-13",152.0,176.0,144.0,168.0,7655.0],["2019-02-14",176.0,176.0,160.0,168.0,2720.0],["2019-02-15",160.0,168.0,152.0,168.0,1396.0],["2019-02-19",160.0,168.0,152.0,160.0,1216.0],["2019-02-20",160.0,168.0,160.0,160.0,1716.0],["2019-02-21",168.0,168.0,144.0,152.0,2623.0],["2019-02-22",152.0,152.0,144.0,152.0,1146.0],["2019-02-25",144.0,144.0,136.0,144.0,1204.0],["2019-02-26",144.0,144.0,136.0,144.0,1223.0],["2019-02-27",144.0,144.0,136.0,136.0,1572.0],["2019-02-28",144.0,144.0,136.0,136.0,839.0],["2019-03-01",144.0,144.0,136.0,136.0,1213.0],["2019-03-04",136.0,160.0,128.0,136.0,3475.0],["2019-03-05",136.0,144.0,136.0,136.0,924.0],["2019-03-06",144.0,144.0,136.0,136.0,605.0],["2019-03-07",144.0,144.0,136.0,136.0,1046.0],["2019-03-08",136.0,136.0,128.0,136.0,1300.0],["2019-03-11",136.0,136.0,128.0,136.0,918.0],["2019-03-12",136.0,136.0,128.0,136.0,578.0],["2019-03-13",136.0,136.0,128.0,136.0,567.0],["2019-03-14",128.0,136.0,128.0,128.0,433.0],["2019-03-15",128.0,136.0,128.0,128.0,574.0],["2019-03-18",136.0,152.0,136.0,152.0,4475.0],["2019-03-19",160.0,176.0,144.0,160.0,4921.0],["2019-03-20",160.0,168.0,160.0,168.0,2708.0],["2019-03-21",168.0,168.0,152.0,160.0,1035.0],["2019-03-22",168.0,176.0,152.0,160.0,1049.0],["2019-03-25",160.0,168.0,144.0,152.0,1228.0],["2019-03-26",152.0,152.0,144.0,144.0,914.0],["2019-03-27",144.0,152.0,144.0,144.0,380.0],["2019-03-28",144.0,144.0,144.0,144.0,342.0],["2019-03-29",144.0,144.0,144.0,144.0,455.0],["2019-04-01",144.0,144.0,144.0,144.0,353.0],["2019-04-02",144.0,144.0,136.0,144.0,621.0],["2019-04-03",144.0,144.0,136.0,136.0,542.0],["2019-04-04",136.0,144.0,136.0,144.0,419.0],["2019-04-05",144.0,160.0,144.0,144.0,939.0],["2019-04-08",144.0,160.0,144.0,160.0,1542.0],["2019-04-09",160.0,176.0,160.0,168.0,2257.0],["2019-04-10",176.0,184.0,168.0,176.0,4178.0],["2019-04-11",176.0,192.0,168.0,176.0,3692.0],["2019-04-12",176.0,184.0,168.0,176.0,1256.0],["2019-04-15",176.0,192.0,176.0,176.0,1109.0],["2019-04-16",176.0,184.0,168.0,176.0,646.0],["2019-04-17",176.0,176.0,160.0,160.0,1070.0],["2019-04-18",168.0,176.0,160.0,168.0,800.0],["2019-04-22",168.0,168.0,160.0,160.0,469.0],["2019-04-23",160.0,168.0,152.0,160.0,740.0],["2019-04-24",160.0,176.0,152.0,160.0,508.0],["2019-04-25",168.0,168.0,160.0,160.0,310.0],["2019-04-26",168.0,208.0,160.0,184.0,9370.0],["2019-04-29",192.0,192.0,168.0,184.0,1962.0],["2019-04-30",192.0,192.0,176.0,184.0,871.0],["2019-05-01",184.0,200.0,168.0,184.0,2735.0],["2019-05-02",184.0,184.0,176.0,184.0,1382.0],["2019-05-03",184.0,184.0,176.0,176.0,848.0],["2019-05-06",176.0,184.0,176.0,176.0,853.0],["2019-05-07",184.0,192.0,176.0,184.0,1883.0],["2019-05-08",184.0,200.0,184.0,184.0,2964.0],["2019-05-09",184.0,184.0,176.0,184.0,817.0],["2019-05-10",168.0,176.0,152.0,168.0,3390.0],["2019-05-13",160.0,168.0,152.0,160.0,1393.0],["2019-05-14",160.0,176.0,160.0,168.0,1220.0],["2019-05-15",168.0,176.0,160.0,168.0,1163.0],["2019-05-16",168.0,176.0,168.0,176.0,675.0],["2019-05-17",168.0,168.0,160.0,160.0,528.0],["2019-05-20",160.0,168.0,160.0,160.0,671.0],["2019-05-21",160.0,168.0,152.0,160.0,647.0],["2019-05-22",152.0,168.0,144.0,160.0,884.0],["2019-05-23",152.0,160.0,152.0,152.0,440.0],["2019-05-24",160.0,176.0,152.0,160.0,3462.0],["2019-05-28",152.0,160.0,152.0,160.0,937.0],["2019-05-29",160.0,168.0,152.0,152.0,643.0],["2019-05-30",152.0,160.0,152.0,152.0,517.0],["2019-05-31",152.0,160.0,152.0,152.0,383.0],["2019-06-03",144.0,152.0,144.0,152.0,453.0],["2019-06-04",152.0,160.0,152.0,152.0,2181.0],["2019-06-05",152.0,160.0,152.0,152.0,761.0],["2019-06-06",152.0,184.0,152.0,168.0,7141.0],["2019-06-07",168.0,168.0,160.0,168.0,1081.0],["2019-06-10",184.0,184.0,160.0,168.0,979.0],["2019-06-11",160.0,168.0,160.0,160.0,873.0],["2019-06-12",160.0,160.0,152.0,152.0,419.0],["2019-06-13",160.0,160.0,152.0,160.0,520.0],["2019-06-14",160.0,160.0,152.0,160.0,1289.0],["2019-06-17",152.0,152.0,152.0,152.0,455.0],["2019-06-18",152.0,152.0,152.0,152.0,451.0],["2019-06-19",160.0,160.0,152.0,152.0,167.0],["2019-06-20",152.0,160.0,152.0,152.0,403.0],["2019-06-21",152.0,152.0,152.0,152.0,494.0],["2019-06-24",152.0,152.0,144.0,152.0,630.0],["2019-06-25",152.0,152.0,144.0,144.0,512.0],["2019-06-26",144.0,144.0,144.0,144.0,447.0],["2019-06-27",144.0,152.0,144.0,144.0,225.0],["2019-06-28",144.0,144.0,136.0,144.0,353.0],["2019-07-01",152.0,152.0,136.0,144.0,274.0],["2019-07-02",144.0,144.0,144.0,144.0,329.0],["2019-07-03",144.0,152.0,144.0,144.0,488.0],["2019-07-05",152.0,168.0,144.0,152.0,3269.0],["2019-07-08",160.0,160.0,152.0,152.0,936.0],["2019-07-09",152.0,152.0,144.0,144.0,1229.0],["2019-07-10",144.0,152.0,144.0,144.0,550.0],["2019-07-11",152.0,152.0,144.0,144.0,889.0],["2019-07-12",152.0,152.0,144.0,144.0,466.0],["2019-07-15",152.0,152.0,144.0,144.0,301.0],["2019-07-16",144.0,160.0,144.0,152.0,2400.0],["2019-07-17",152.0,152.0,144.0,144.0,274.0],["2019-07-18",152.0,152.0,144.0,144.0,420.0],["2019-07-19",136.0,144.0,136.0,144.0,326.0],["2019-07-22",144.0,152.0,144.0,144.0,379.0],["2019-07-23",144.0,144.0,136.0,144.0,423.0],["2019-07-24",144.0,144.0,144.0,144.0,247.0],["2019-07-25",144.0,144.0,136.0,144.0,442.0],["2019-07-26",144.0,144.0,144.0,144.0,309.0],["2019-07-29",144.0,144.0,144.0,144.0,294.0],["2019-07-30",144.0,144.0,136.0,144.0,159.0],["2019-07-31",144.0,144.0,136.0,136.0,393.0],["2019-08-01",136.0,144.0,136.0,136.0,372.0],["2019-08-02",144.0,144.0,136.0,144.0,293.0],["2019-08-05",144.0,144.0,136.0,136.0,540.0],["2019-08-06",136.0,136.0,112.0,120.0,1382.0],["2019-08-07",120.0,128.0,120.0,120.0,511.0],["2019-08-08",120.0,128.0,112.0,120.0,345.0],["2019-08-09",120.0,128.0,112.0,112.0,588.0],["2019-08-12",120.0,120.0,112.0,112.0,576.0],["2019-08-13",112.0,120.0,112.0,112.0,573.0],["2019-08-14",112.0,112.0,104.0,112.0,510.0],["2019-08-15",112.0,112.0,104.0,112.0,528.0],["2019-08-16",112.0,112.0,104.0,112.0,334.0],["2019-08-19",112.0,112.0,112.0,112.0,253.0],["2019-08-20",112.0,112.0,104.0,112.0,331.0],["2019-08-21",104.0,112.0,104.0,112.0,361.0],["2019-08-22",112.0,112.0,104.0,104.0,137.0],["2019-08-23",112.0,112.0,96.0,104.0,298.0],["2019-08-26",104.0,104.0,96.0,104.0,304.0],["2019-08-27",104.0,112.0,96.0,112.0,3358.0],["2019-08-28",104.4,111.6,86.4,98.0,16013.0],["2019-08-29",93.6,116.0,87.2,100.8,11818.0],["2019-08-30",100.4,118.0,96.0,106.4,5590.0],["2019-09-03",104.4,111.6,98.0,100.4,5363.0],["2019-09-04",100.8,103.2,91.2,95.2,3243.0],["2019-09-05",95.2,101.6,89.2,96.0,6565.0],["2019-09-06",95.6,96.0,88.0,92.4,3055.0],["2019-09-09",91.2,98.0,90.8,96.0,1375.0],["2019-09-10",96.0,114.0,93.6,107.6,7288.0],["2019-09-11",106.8,108.4,100.0,102.4,2515.0],["2019-09-12",102.4,102.4,98.8,101.2,1568.0],["2019-09-13",105.2,105.2,94.8,100.0,5113.0],["2019-09-16",98.0,102.0,94.4,98.4,2318.0],["2019-09-17",98.4,105.2,96.0,102.0,5090.0],["2019-09-18",101.2,103.6,98.4,102.4,1743.0],["2019-09-19",102.8,104.8,98.0,102.4,3340.0],["2019-09-20",100.0,100.4,92.8,92.8,3198.0],["2019-09-23",92.8,98.8,90.8,96.8,3195.0],["2019-09-24",98.0,98.4,94.0,98.0,2230.0],["2019-09-25",98.0,98.4,94.8,96.0,2743.0],["2019-09-26",98.0,101.2,91.2,100.0,5158.0],["2019-09-27",100.0,100.0,96.8,98.4,1543.0],["2019-09-30",99.6,102.4,94.8,101.2,2963.0],["2019-10-01",100.4,100.8,93.2,95.2,1545.0],["2019-10-02",92.4,94.8,88.0,89.2,3610.0],["2019-10-03",89.6,89.6,80.0,84.0,2723.0],["2019-10-04",82.8,86.4,80.8,84.8,4573.0],["2019-10-07",85.6,87.6,84.4,86.0,620.0],["2019-10-08",84.0,85.6,81.2,83.2,588.0],["2019-10-09",82.4,89.2,82.0,88.8,6798.0],["2019-10-10",88.8,91.6,86.0,91.6,3363.0],["2019-10-11",90.0,98.8,89.2,91.2,2990.0],["2019-10-14",90.4,97.6,90.0,94.8,908.0],["2019-10-15",95.6,96.4,88.8,94.0,623.0],["2019-10-16",93.2,115.6,93.2,96.8,13633.0],["2019-10-17",94.8,99.2,92.8,92.8,1550.0],["2019-10-18",92.8,94.4,90.0,92.4,1165.0],["2019-10-21",91.6,95.6,91.2,94.4,330.0],["2019-10-22",94.0,95.6,93.6,95.2,298.0],["2019-10-23",94.8,98.0,93.2,93.2,420.0],["2019-10-24",94.0,96.0,87.2,89.6,605.0],["2019-10-25",88.8,90.0,86.8,87.2,370.0],["2019-10-28",87.2,92.4,86.0,91.6,470.0],["2019-10-29",90.4,91.6,87.2,88.0,375.0],["2019-10-30",90.0,95.6,87.6,90.8,933.0],["2019-10-31",91.2,91.2,88.0,89.6,775.0],["2019-11-01",88.8,96.0,88.8,92.4,1833.0],["2019-11-04",92.0,96.0,89.6,90.4,990.0],["2019-11-05",90.0,92.8,88.8,91.2,393.0],["2019-11-06",89.6,91.2,88.8,89.6,688.0],["2019-11-07",86.8,86.8,64.8,72.8,3028.0],["2019-11-08",68.4,75.2,68.0,74.8,768.0],["2019-11-11",71.6,73.6,71.6,73.6,655.0],["2019-11-12",72.4,75.2,72.0,72.0,490.0],["2019-11-13",70.8,74.0,70.0,70.0,420.0],["2019-11-14",70.0,70.0,64.0,67.6,913.0],["2019-11-15",66.4,69.6,59.2,69.6,1710.0],["2019-11-18",70.8,70.8,61.6,61.6,753.0],["2019-11-19",61.2,64.4,60.8,64.4,360.0],["2019-11-20",61.6,69.2,61.6,62.8,1560.0],["2019-11-21",63.6,67.2,61.6,61.6,483.0],["2019-11-22",63.6,66.0,60.8,62.8,763.0],["2019-11-25",62.4,66.0,62.4,66.0,305.0],["2019-11-26",66.8,69.6,64.0,68.8,748.0],["2019-11-27",66.8,72.0,66.8,70.8,1098.0],["2019-11-29",72.0,72.0,69.6,70.4,295.0],["2019-12-02",69.2,74.8,66.8,72.0,623.0],["2019-12-03",77.2,94.4,70.8,81.6,16970.0],["2019-12-04",80.0,81.2,75.6,78.0,828.0],["2019-12-05",75.6,76.4,71.2,75.6,1200.0],["2019-12-06",75.6,75.6,71.6,71.6,1075.0],["2019-12-09",72.0,74.0,68.4,72.4,755.0],["2019-12-10",73.6,76.8,70.8,71.6,230.0],["2019-12-11",72.4,73.2,70.0,71.2,545.0],["2019-12-12",72.4,74.0,71.2,74.0,473.0],["2019-12-13",74.8,74.8,70.8,71.2,670.0],["2019-12-16",70.8,72.8,70.0,71.2,623.0],["2019-12-17",72.0,72.8,70.4,71.2,300.0],["2019-12-18",71.2,76.0,70.4,72.0,648.0],["2019-12-19",72.0,73.2,71.2,71.2,428.0],["2019-12-20",71.2,71.6,70.0,70.0,310.0],["2019-12-23",70.4,71.6,70.4,71.6,355.0],["2019-12-24",73.2,73.2,69.2,71.6,613.0],["2019-12-26",70.0,72.0,66.8,68.8,2465.0],["2019-12-27",67.2,69.6,66.4,67.2,1025.0],["2019-12-30",66.4,68.8,65.2,68.8,1118.0],["2019-12-31",66.8,72.0,66.4,70.8,2030.0],["2020-01-02",72.0,79.2,70.4,71.6,2498.0],["2020-01-03",71.6,74.4,70.4,70.4,270.0],["2020-01-06",70.8,72.8,70.0,71.2,1270.0],["2020-01-07",72.4,72.4,70.0,70.4,400.0],["2020-01-08",71.2,77.2,71.2,73.6,4403.0],["2020-01-09",73.6,80.8,73.6,76.8,2538.0],["2020-01-10",80.4,80.4,77.2,79.2,1615.0],["2020-01-13",79.2,81.6,78.0,78.8,1203.0],["2020-01-14",77.6,78.8,75.6,76.0,410.0],["2020-01-15",75.2,78.0,74.4,76.0,778.0],["2020-01-16",75.6,78.0,75.2,76.8,245.0],["2020-01-17",76.8,79.2,76.0,76.0,248.0],["2020-01-21",77.2,77.2,73.2,76.4,450.0],["2020-01-22",78.8,83.2,78.4,83.2,1233.0],["2020-01-23",84.0,86.0,80.0,82.4,1333.0],["2020-01-24",82.4,85.2,80.4,83.2,733.0],["2020-01-27",81.2,83.2,70.0,74.0,1668.0],["2020-01-28",75.2,83.2,74.4,80.0,1308.0],["2020-01-29",82.0,86.0,80.0,86.0,198.0],["2020-01-30",85.6,85.6,82.8,85.2,290.0],["2020-01-31",82.8,86.0,80.0,84.4,290.0],["2020-02-03",85.6,85.6,83.2,84.4,168.0],["2020-02-04",83.6,85.6,82.8,83.2,650.0],["2020-02-05",81.6,90.0,81.6,90.0,1420.0],["2020-02-06",90.0,93.6,88.8,90.0,1123.0],["2020-02-07",91.2,109.6,89.6,100.4,6975.0],["2020-02-10",108.0,108.0,90.4,94.8,2138.0],["2020-02-11",98.0,98.0,88.4,93.6,675.0],["2020-02-12",90.8,97.6,90.8,92.4,745.0],["2020-02-13",93.2,96.0,92.4,94.8,340.0],["2020-02-14",92.8,96.0,92.8,94.8,490.0],["2020-02-18",93.2,96.0,93.2,93.2,228.0],["2020-02-19",93.2,96.0,93.2,94.4,540.0],["2020-02-20",94.8,98.0,86.4,87.2,2443.0],["2020-02-21",90.0,94.0,81.2,92.8,1598.0],["2020-02-24",92.8,92.8,88.0,91.6,198.0],["2020-02-25",93.2,93.6,89.6,92.0,675.0],["2020-02-26",88.8,92.8,88.4,92.0,895.0],["2020-02-27",90.4,92.8,84.4,89.2,533.0],["2020-02-28",84.8,88.4,81.2,86.8,583.0],["2020-03-02",84.0,86.4,81.6,81.6,363.0],["2020-03-03",83.2,93.2,75.6,79.2,1613.0],["2020-03-04",86.0,90.8,78.4,81.2,693.0],["2020-03-05",84.0,85.2,76.0,82.8,345.0],["2020-03-06",77.6,82.4,76.4,78.0,493.0],["2020-03-09",75.6,83.6,70.0,72.0,853.0],["2020-03-10",75.6,78.0,66.4,69.6,593.0],["2020-03-11",72.4,74.0,62.4,64.0,595.0],["2020-03-12",60.4,60.4,51.2,52.8,1258.0],["2020-03-13",52.8,70.4,49.6,49.6,690.0],["2020-03-16",51.6,52.8,44.0,51.2,390.0],["2020-03-17",55.2,58.0,42.0,52.8,715.0],["2020-03-18",53.6,53.6,42.4,47.6,118.0],["2020-03-19",42.4,46.8,37.6,38.0,1918.0],["2020-03-20",42.4,42.8,31.2,36.8,1515.0],["2020-03-23",34.0,39.2,33.2,33.6,523.0],["2020-03-24",34.0,39.2,33.6,39.2,913.0],["2020-03-25",40.0,42.0,34.0,36.0,630.0],["2020-03-26",36.8,40.8,36.0,40.0,1053.0],["2020-03-27",41.6,41.6,36.0,38.8,418.0],["2020-03-30",40.4,40.4,36.0,38.8,305.0],["2020-03-31",36.4,38.8,36.4,36.8,265.0],["2020-04-01",36.8,38.0,36.8,36.8,400.0],["2020-04-02",36.8,48.0,36.8,41.2,1620.0],["2020-04-03",42.8,47.2,42.0,44.4,395.0],["2020-04-06",45.6,46.8,40.8,44.0,1538.0],["2020-04-07",42.8,46.8,39.2,42.8,923.0],["2020-04-08",42.4,43.6,42.0,43.6,145.0],["2020-04-09",43.6,49.6,43.6,49.6,1193.0],["2020-04-13",50.0,58.0,48.0,50.8,865.0],["2020-04-14",54.0,58.8,50.0,54.0,1113.0],["2020-04-15",59.6,59.6,50.0,54.4,418.0],["2020-04-16",56.8,186.0,56.4,102.0,250988.0],["2020-04-17",70.0,70.0,62.4,65.6,50218.0],["2020-04-20",61.6,64.8,54.0,58.8,19318.0],["2020-04-21",58.0,59.2,54.0,55.2,10725.0],["2020-04-22",55.2,63.2,54.0,58.0,24098.0],["2020-04-23",57.2,60.0,54.4,57.6,8843.0],["2020-04-24",56.8,63.6,55.2,62.4,18055.0],["2020-04-27",62.0,62.8,58.0,60.8,9015.0],["2020-04-28",58.0,70.4,57.6,60.4,11140.0],["2020-04-29",59.2,60.8,58.4,60.8,4838.0],["2020-04-30",59.6,61.2,58.0,58.0,3028.0],["2020-05-01",58.4,60.0,58.0,58.4,4700.0],["2020-05-04",56.8,59.6,54.8,58.0,2273.0],["2020-05-05",55.2,59.6,55.2,56.4,3425.0],["2020-05-06",56.0,56.0,52.0,52.8,3018.0],["2020-05-07",52.8,57.6,52.4,56.4,2885.0],["2020-05-08",57.2,58.4,54.8,58.0,3038.0],["2020-05-11",59.6,59.6,56.0,58.4,2628.0],["2020-05-12",60.0,62.8,56.4,61.2,7843.0],["2020-05-13",60.8,60.8,57.2,60.0,2693.0],["2020-05-14",59.6,60.0,56.0,58.8,1628.0],["2020-05-15",59.6,59.6,57.2,57.2,1235.0],["2020-05-18",59.2,60.4,57.6,59.2,2638.0],["2020-05-19",58.4,59.6,58.0,58.4,640.0],["2020-05-20",58.0,65.6,58.0,62.4,11625.0],["2020-05-21",62.4,62.8,59.2,59.6,2925.0],["2020-05-22",59.2,62.8,58.4,61.6,2185.0],["2020-05-26",62.0,64.0,60.0,61.6,4013.0],["2020-05-27",61.2,63.6,59.2,61.6,2383.0],["2020-05-28",62.0,62.0,59.2,59.2,1603.0],["2020-05-29",60.8,61.6,56.4,58.4,1328.0],["2020-06-01",58.4,64.4,58.0,62.8,7850.0],["2020-06-02",62.4,62.4,59.6,60.0,2128.0],["2020-06-03",62.0,68.0,60.4,63.6,4655.0],["2020-06-04",62.8,65.2,62.0,64.4,1518.0],["2020-06-05",64.4,67.2,63.6,64.4,2468.0],["2020-06-08",68.0,69.2,64.4,65.6,6038.0],["2020-06-09",66.8,108.8,66.0,90.0,75158.0],["2020-06-10",89.2,89.2,75.2,86.8,13043.0],["2020-06-11",78.4,82.8,76.0,78.8,3648.0],["2020-06-12",79.6,82.0,75.2,76.0,1883.0],["2020-06-15",76.0,78.4,70.4,76.8,2315.0],["2020-06-16",76.8,79.6,74.8,77.2,1785.0],["2020-06-17",76.0,84.0,75.2,80.4,13973.0],["2020-06-18",80.8,85.6,78.8,81.2,3788.0],["2020-06-19",83.2,83.2,76.0,76.0,3780.0],["2020-06-22",75.2,80.0,72.4,74.8,2683.0],["2020-06-23",74.4,75.6,71.2,73.2,1948.0],["2020-06-24",71.2,72.8,68.4,69.6,1953.0],["2020-06-25",70.0,72.0,66.4,70.8,1220.0],["2020-06-26",70.0,72.0,66.8,68.0,2798.0],["2020-06-29",75.6,76.0,70.0,72.4,1930.0],["2020-06-30",73.6,73.6,69.2,73.2,1310.0],["2020-07-01",72.8,73.2,68.4,70.8,1280.0],["2020-07-02",70.8,71.2,66.8,69.6,1480.0],["2020-07-06",69.6,70.8,68.0,69.2,918.0],["2020-07-07",68.8,72.8,68.4,69.6,1183.0],["2020-07-08",68.8,71.2,68.0,70.0,605.0],["2020-07-09",70.4,70.4,66.0,68.0,1268.0],["2020-07-10",68.8,72.0,66.8,69.2,990.0],["2020-07-13",69.2,70.8,66.8,66.8,835.0],["2020-07-14",66.8,69.6,66.0,66.0,613.0],["2020-07-15",71.6,100.0,66.8,77.2,67310.0],["2020-07-16",75.2,79.2,70.8,79.2,6333.0],["2020-07-17",78.8,78.8,72.8,76.0,3020.0],["2020-07-20",75.2,79.6,73.6,78.0,2555.0],["2020-07-21",77.6,78.0,74.0,77.2,3050.0],["2020-07-22",77.6,78.0,73.2,77.6,2805.0],["2020-07-23",77.6,78.0,75.2,76.8,2580.0],["2020-07-24",77.6,77.6,74.0,75.6,1425.0],["2020-07-27",76.0,80.8,74.4,77.6,1968.0],["2020-07-28",76.4,80.0,75.2,77.2,1068.0],["2020-07-29",76.8,78.0,73.2,74.8,1260.0],["2020-07-30",72.8,77.6,72.8,77.2,1045.0],["2020-07-31",77.2,77.6,74.8,76.4,1073.0],["2020-08-03",76.4,78.4,76.4,77.6,5598.0],["2020-08-04",86.8,86.8,74.0,76.0,10030.0],["2020-08-05",76.0,78.0,74.0,75.6,2388.0],["2020-08-06",75.6,77.2,72.0,72.8,5370.0],["2020-08-07",72.4,77.2,72.0,73.2,2980.0],["2020-08-10",72.0,73.6,70.4,72.0,1608.0],["2020-08-11",72.4,74.0,70.0,70.8,1318.0],["2020-08-12",70.8,73.2,67.2,67.2,2930.0],["2020-08-13",68.8,68.8,66.4,66.8,1920.0],["2020-08-14",66.0,68.0,64.8,66.0,1358.0],["2020-08-17",68.0,68.0,64.4,65.6,1860.0],["2020-08-18",65.2,71.6,65.2,66.8,1160.0],["2020-08-19",66.0,75.2,66.0,73.2,16258.0],["2020-08-20",74.4,74.4,66.0,66.0,3765.0],["2020-08-21",65.6,69.2,65.2,68.4,1105.0],["2020-08-24",67.2,68.0,64.4,64.8,2533.0],["2020-08-25",64.8,66.4,64.4,64.4,615.0],["2020-08-26",64.0,66.8,64.0,66.0,1123.0],["2020-08-27",64.4,66.0,60.8,63.2,2995.0],["2020-08-28",62.8,66.0,62.4,64.0,640.0],["2020-08-31",63.2,65.2,62.4,64.4,598.0],["2020-09-01",63.2,64.8,57.6,59.6,1643.0],["2020-09-02",61.2,64.8,57.2,59.2,728.0],["2020-09-03",58.4,59.2,52.8,54.8,2093.0],["2020-09-04",53.6,58.8,53.2,56.8,1868.0],["2020-09-08",56.0,62.8,55.6,58.8,1245.0],["2020-09-09",56.8,69.6,56.8,64.8,4073.0],["2020-09-10",66.4,68.8,59.6,62.4,2528.0],["2020-09-11",59.6,65.2,58.8,62.8,365.0],["2020-09-14",62.4,66.4,60.0,64.0,920.0],["2020-09-15",63.2,66.8,56.4,62.8,380.0],["2020-09-16",62.8,66.4,62.8,64.4,678.0],["2020-09-17",64.4,66.4,62.4,64.0,308.0],["2020-09-18",62.4,64.0,60.8,64.0,325.0],["2020-09-21",64.0,66.0,60.4,62.4,1018.0],["2020-09-22",60.8,65.2,54.0,62.0,7035.0],["2020-09-23",61.6,67.2,58.8,60.8,1838.0],["2020-09-24",60.8,61.6,56.8,56.8,533.0],["2020-09-25",58.0,61.6,58.0,59.6,608.0],["2020-09-28",59.6,63.6,58.0,59.2,1238.0],["2020-09-29",58.4,64.0,58.4,62.0,1838.0],["2020-09-30",62.0,62.8,57.2,57.2,468.0],["2020-10-01",59.6,62.8,58.4,61.2,730.0],["2020-10-02",60.8,62.8,59.2,62.8,610.0],["2020-10-05",64.8,67.2,63.6,63.6,1183.0],["2020-10-06",61.2,67.2,60.0,60.4,915.0],["2020-10-07",66.0,69.6,62.4,64.8,1225.0],["2020-10-08",63.6,66.4,63.6,64.0,503.0],["2020-10-09",64.8,68.8,63.2,63.2,725.0],["2020-10-12",65.6,68.0,64.0,65.6,1130.0],["2020-10-13",62.0,71.2,62.0,68.8,2145.0],["2020-10-14",68.0,71.2,65.2,68.0,1265.0],["2020-10-15",66.8,76.0,66.8,73.2,5538.0],["2020-10-16",74.8,76.0,71.6,72.4,1968.0],["2020-10-19",72.4,72.8,68.8,70.4,2055.0],["2020-10-20",70.0,70.0,65.6,67.2,3013.0],["2020-10-21",67.6,71.2,66.0,67.2,1200.0],["2020-10-22",71.2,72.0,68.0,69.6,2628.0],["2020-10-23",68.4,74.4,68.4,72.0,3853.0],["2020-10-26",69.6,72.0,67.2,70.0,3290.0],["2020-10-27",70.4,73.2,68.8,73.2,2390.0],["2020-10-28",70.4,74.0,68.0,68.8,5293.0],["2020-10-29",69.2,72.4,63.2,66.0,3768.0],["2020-10-30",66.0,66.8,60.4,62.8,2523.0],["2020-11-02",62.4,63.6,61.2,63.2,1115.0],["2020-11-03",62.4,64.8,62.0,64.8,788.0],["2020-11-04",64.0,65.6,63.6,64.0,880.0],["2020-11-05",66.0,68.4,64.8,67.6,1035.0],["2020-11-06",71.6,72.0,58.0,62.8,11123.0],["2020-11-09",60.8,60.8,57.2,59.2,2770.0],["2020-11-10",60.0,60.0,57.2,58.0,1070.0],["2020-11-11",58.0,59.6,56.0,56.0,788.0],["2020-11-12",57.6,57.6,54.4,56.0,1188.0],["2020-11-13",56.4,57.6,54.8,56.0,1078.0],["2020-11-16",58.0,58.4,54.8,56.0,1373.0],["2020-11-17",57.6,57.6,54.4,57.6,763.0],["2020-11-18",57.2,58.4,55.2,58.0,1043.0],["2020-11-19",57.2,60.0,56.8,59.2,1250.0],["2020-11-20",59.6,66.0,59.6,63.6,3390.0],["2020-11-23",63.2,65.6,62.4,63.2,1615.0],["2020-11-24",62.8,64.0,60.0,61.2,653.0],["2020-11-25",62.0,64.4,60.0,61.2,1585.0],["2020-11-27",62.0,62.4,59.2,59.6,1088.0],["2020-11-30",60.8,61.2,58.0,58.0,1910.0],["2020-12-01",60.0,60.0,58.8,59.6,930.0],["2020-12-02",58.8,66.0,58.0,62.8,3745.0],["2020-12-03",65.2,65.2,60.0,62.8,1545.0],["2020-12-04",64.0,65.2,62.0,62.8,1065.0],["2020-12-07",62.4,66.0,62.4,64.0,1250.0],["2020-12-08",63.2,67.2,63.2,66.4,1465.0],["2020-12-09",67.2,68.8,66.0,66.4,2378.0],["2020-12-10",67.6,67.6,66.0,66.0,823.0],["2020-12-11",66.8,66.8,66.0,66.4,880.0],["2020-12-14",68.0,82.0,67.6,72.0,16843.0],["2020-12-15",72.0,77.6,70.4,76.8,2625.0],["2020-12-16",76.8,77.6,72.8,76.4,2293.0],["2020-12-17",78.0,82.8,74.0,81.6,3173.0],["2020-12-18",83.2,83.2,78.0,78.4,2075.0],["2020-12-21",78.8,82.0,75.2,77.2,2938.0],["2020-12-22",76.4,80.0,74.0,77.6,1320.0],["2020-12-23",78.0,80.4,76.4,79.6,1110.0],["2020-12-24",82.0,83.2,78.0,79.2,2863.0],["2020-12-28",80.0,88.0,78.0,85.6,8590.0],["2020-12-29",92.4,155.2,86.4,96.8,270350.0],["2020-12-30",85.6,100.8,85.6,98.4,15498.0],["2020-12-31",96.0,100.4,91.2,97.6,5305.0],["2021-01-04",102.0,106.0,92.4,94.0,7975.0],["2021-01-05",92.4,103.6,92.4,103.2,4865.0],["2021-01-06",104.0,108.0,98.4,101.6,4723.0],["2021-01-07",103.2,106.4,100.0,102.4,3948.0],["2021-01-08",102.8,105.6,95.2,96.4,4235.0],["2021-01-11",98.8,131.6,97.2,115.6,22848.0],["2021-01-12",114.8,127.6,114.4,123.2,10845.0],["2021-01-13",123.2,127.2,120.0,125.6,6130.0],["2021-01-14",124.4,125.2,118.0,118.8,5115.0],["2021-01-15",125.6,125.6,111.2,114.0,4153.0],["2021-01-19",119.6,124.0,115.2,120.0,4200.0],["2021-01-20",118.4,122.8,114.0,118.0,5333.0],["2021-01-21",120.8,120.8,114.0,114.4,4340.0],["2021-01-22",114.4,119.6,108.8,112.0,3863.0],["2021-01-25",112.4,122.0,112.4,120.0,4820.0],["2021-01-26",122.0,122.4,117.2,117.6,3135.0],["2021-01-27",118.0,118.4,108.0,111.6,2903.0],["2021-01-28",115.6,118.8,104.4,115.6,4838.0],["2021-01-29",115.6,142.8,114.0,131.2,15690.0],["2021-02-01",138.0,159.2,129.6,133.6,20580.0],["2021-02-02",140.0,144.0,126.0,129.6,6670.0],["2021-02-03",129.6,140.0,129.2,130.0,5625.0],["2021-02-04",139.6,139.6,130.0,130.0,3728.0],["2021-02-05",130.4,132.8,124.8,129.6,6783.0],["2021-02-08",133.6,140.0,133.2,136.8,11038.0],["2021-02-09",155.6,203.2,145.2,174.4,53703.0],["2021-02-10",173.2,180.0,155.6,161.2,19633.0],["2021-02-11",174.4,235.2,146.4,208.8,97848.0],["2021-02-12",194.0,224.0,184.0,204.0,29823.0],["2021-02-16",241.6,251.6,220.0,250.4,29218.0],["2021-02-17",216.4,224.4,200.0,208.0,47880.0],["2021-02-18",219.2,284.8,202.4,240.0,110310.0],["2021-02-19",236.8,243.6,220.0,227.2,31185.0],["2021-02-22",232.8,267.6,208.0,244.0,73925.0],["2021-02-23",216.4,240.0,188.0,228.0,58913.0],["2021-02-24",236.8,244.0,225.6,233.6,26125.0],["2021-02-25",229.6,236.8,208.4,210.0,15595.0],["2021-02-26",206.8,219.2,184.0,200.4,15553.0],["2021-03-01",212.4,225.2,205.6,212.0,23380.0],["2021-03-02",216.0,218.0,193.6,196.8,14303.0],["2021-03-03",198.4,199.2,180.8,186.4,7708.0],["2021-03-04",173.2,187.6,153.2,165.2,29478.0],["2021-03-05",152.0,155.6,128.0,147.6,30035.0],["2021-03-08",153.6,158.0,134.4,138.4,13098.0],["2021-03-09",139.6,157.2,139.6,148.8,15410.0],["2021-03-10",153.6,156.4,140.8,142.0,10105.0],["2021-03-11",148.0,163.2,148.0,162.8,9613.0],["2021-03-12",158.4,178.0,152.0,173.6,39618.0],["2021-03-15",174.4,175.6,163.6,164.8,16630.0],["2021-03-16",176.0,191.2,170.0,182.4,23998.0],["2021-03-17",172.0,190.0,170.4,188.4,10685.0],["2021-03-18",184.4,187.6,164.0,165.2,11625.0],["2021-03-19",169.2,173.2,161.2,168.0,5373.0],["2021-03-22",175.6,176.4,160.0,160.8,8163.0],["2021-03-23",161.2,163.2,150.8,150.8,7808.0],["2021-03-24",156.4,157.6,146.8,152.8,6125.0],["2021-03-25",146.8,151.6,137.2,148.0,7730.0],["2021-03-26",152.4,152.8,138.0,145.6,4818.0],["2021-03-29",141.6,146.0,131.2,134.4,16460.0],["2021-03-30",132.0,140.4,126.4,135.6,5668.0],["2021-03-31",141.6,154.4,138.8,154.4,6725.0],["2021-04-01",156.0,158.0,152.4,155.6,5165.0],["2021-04-05",163.6,164.4,153.6,159.2,4240.0],["2021-04-06",156.0,164.0,152.0,154.8,8928.0],["2021-04-07",157.2,161.6,147.2,152.0,21300.0],["2021-04-08",152.4,164.8,141.6,156.8,26020.0],["2021-04-09",151.2,155.2,145.6,148.8,9153.0],["2021-04-12",152.0,203.6,144.8,164.8,332275.0],["2021-04-13",152.0,163.6,146.0,162.8,30810.0],["2021-04-14",162.8,168.8,148.0,149.2,8840.0],["2021-04-15",152.0,155.6,140.4,148.8,11748.0],["2021-04-16",146.8,148.0,142.0,146.4,3983.0],["2021-04-19",147.2,150.4,133.2,141.6,8560.0],["2021-04-20",142.0,142.0,132.0,138.4,3198.0],["2021-04-21",136.4,148.4,132.0,144.8,10088.0],["2021-04-22",144.0,149.2,138.4,141.2,8948.0],["2021-04-23",144.4,151.6,139.6,151.6,9440.0],["2021-04-26",149.2,160.0,148.8,156.8,3790.0],["2021-04-27",158.0,160.0,153.2,156.0,2208.0],["2021-04-28",158.4,163.2,152.4,160.0,3555.0],["2021-04-29",164.4,165.6,154.0,158.4,5070.0],["2021-04-30",157.2,162.4,150.4,152.0,10798.0],["2021-05-03",152.0,166.0,149.2,154.8,8823.0],["2021-05-04",154.0,180.0,142.0,180.0,126875.0],["2021-05-05",166.8,182.0,151.2,152.4,91213.0],["2021-05-06",143.6,182.0,143.2,156.0,401780.0],["2021-05-07",146.4,150.8,130.4,131.2,51938.0],["2021-05-10",132.4,148.8,128.0,128.8,68858.0],["2021-05-11",118.8,126.0,115.6,120.4,19595.0],["2021-05-12",118.4,128.4,114.4,120.4,18248.0],["2021-05-13",118.4,122.8,112.8,115.6,7468.0],["2021-05-14",109.6,199.2,109.6,174.0,1482523.0],["2021-05-17",166.4,166.8,148.0,160.8,107043.0],["2021-05-18",156.0,175.2,150.8,151.6,74470.0],["2021-05-19",154.4,229.6,154.0,218.4,2299118.0],["2021-05-20",205.6,260.0,196.0,218.8,811680.0],["2021-05-21",212.8,219.6,176.4,178.0,127900.0],["2021-05-24",180.8,185.2,165.2,168.0,45248.0],["2021-05-25",168.8,206.0,168.0,176.4,291315.0],["2021-05-26",181.6,182.0,170.8,175.6,53223.0],["2021-05-27",176.8,190.4,172.8,182.4,62538.0],["2021-05-28",184.8,224.0,176.8,210.4,423738.0],["2021-06-01",220.8,257.6,212.0,254.0,280033.0],["2021-06-02",260.0,279.2,244.8,268.0,117780.0],["2021-06-03",250.8,353.2,234.4,303.6,447133.0],["2021-06-04",329.2,430.0,316.8,364.4,718888.0],["2021-06-07",300.8,312.8,280.4,280.4,312975.0],["2021-06-08",306.0,338.0,292.0,332.0,327895.0],["2021-06-09",309.2,324.0,286.0,294.0,96010.0],["2021-06-10",294.0,317.6,288.0,288.8,123113.0],["2021-06-11",288.8,295.2,270.4,285.6,187010.0],["2021-06-14",282.0,291.2,273.6,276.8,70770.0],["2021-06-15",275.2,278.4,249.2,252.0,67138.0],["2021-06-16",250.4,261.6,244.0,252.4,39035.0],["2021-06-17",248.4,269.2,248.4,259.6,46598.0],["2021-06-18",262.8,282.8,260.0,260.0,137670.0],["2021-06-21",255.2,263.2,237.2,241.6,65598.0],["2021-06-22",244.0,262.0,237.6,256.8,54315.0],["2021-06-23",253.6,273.6,252.8,265.6,104705.0],["2021-06-24",268.8,287.2,262.0,287.2,141123.0],["2021-06-25",292.0,299.2,272.0,273.6,33065.0],["2021-06-28",272.8,283.2,264.0,266.0,48243.0],["2021-06-29",268.8,296.4,266.4,277.2,102255.0],["2021-06-30",277.6,278.0,250.0,250.8,31298.0],["2021-07-01",250.8,255.6,224.4,227.2,47718.0],["2021-07-02",232.8,233.2,222.4,224.4,47763.0],["2021-07-06",222.8,224.0,206.4,207.6,46140.0],["2021-07-07",209.6,209.6,188.0,188.0,28253.0],["2021-07-08",173.6,211.6,173.6,200.8,44383.0],["2021-07-09",205.2,208.0,200.8,202.8,11945.0],["2021-07-12",200.8,214.8,194.8,212.4,15520.0],["2021-07-13",210.0,211.2,182.4,187.6,15063.0],["2021-07-14",186.0,197.6,182.4,192.8,27680.0],["2021-07-15",189.2,191.6,172.4,178.4,14110.0],["2021-07-16",177.6,183.6,174.0,175.2,6855.0],["2021-07-19",170.4,181.2,165.2,179.6,12913.0],["2021-07-20",181.6,185.6,172.4,184.0,6013.0],["2021-07-21",186.8,191.6,180.4,180.4,14320.0],["2021-07-22",182.0,198.8,172.0,196.4,71410.0],["2021-07-23",194.8,200.0,180.0,187.6,23393.0],["2021-07-26",188.0,190.0,176.8,178.8,8785.0],["2021-07-27",175.2,179.6,170.8,176.8,22938.0],["2021-07-28",180.8,191.2,176.8,189.2,23923.0],["2021-07-29",190.8,196.4,182.8,194.8,11938.0],["2021-07-30",194.0,202.8,193.2,194.0,14203.0],["2021-08-02",192.8,197.6,188.4,190.0,6923.0],["2021-08-03",186.4,197.6,182.0,190.8,6808.0],["2021-08-04",187.2,231.6,175.2,226.8,169718.0],["2021-08-05",221.2,225.6,208.0,225.6,20790.0],["2021-08-06",223.6,236.4,217.2,230.0,12015.0],["2021-08-09",234.4,242.8,229.2,241.2,20770.0],["2021-08-10",242.8,246.4,225.6,240.8,12135.0],["2021-08-11",220.0,225.2,198.0,224.0,30348.0],["2021-08-12",224.0,224.8,216.0,219.2,5125.0],["2021-08-13",219.6,230.4,218.4,224.0,7443.0],["2021-08-16",220.4,224.0,205.2,215.6,4665.0],["2021-08-17",210.8,215.2,206.8,208.0,3390.0],["2021-08-18",208.0,221.2,202.0,213.6,7515.0],["2021-08-19",209.6,225.6,208.0,222.4,5483.0],["2021-08-20",223.6,237.2,222.8,227.2,8208.0],["2021-08-23",226.4,247.6,226.4,245.2,11920.0],["2021-08-24",246.0,259.6,246.0,254.4,12473.0],["2021-08-25",251.6,253.2,237.6,242.0,13055.0],["2021-08-26",242.0,250.4,238.4,248.4,4228.0],["2021-08-27",248.8,260.0,248.8,255.6,8410.0],["2021-08-30",256.4,264.0,242.4,255.6,21310.0],["2021-08-31",257.6,271.6,243.6,246.4,60123.0],["2021-09-01",250.0,250.0,235.2,240.8,6060.0],["2021-09-02",238.0,245.6,231.2,233.2,9400.0],["2021-09-03",235.6,241.6,234.0,238.8,1973.0],["2021-09-07",239.6,244.8,230.0,231.2,11253.0],["2021-09-08",231.2,233.6,221.6,230.8,7375.0],["2021-09-09",232.0,240.4,228.0,232.0,5570.0],["2021-09-10",232.0,236.4,221.2,222.4,4943.0],["2021-09-13",222.0,230.0,216.0,218.4,4450.0],["2021-09-14",218.4,222.8,210.8,213.6,2970.0],["2021-09-15",258.0,265.2,213.2,223.2,263098.0],["2021-09-16",212.0,224.8,209.2,224.0,9973.0],["2021-09-17",224.8,228.8,218.4,225.2,8270.0],["2021-09-20",212.0,231.6,195.2,195.6,11865.0],["2021-09-21",204.4,205.6,196.4,198.4,3020.0],["2021-09-22",200.0,210.8,196.8,205.6,10250.0],["2021-09-23",207.2,217.2,202.8,211.6,20538.0],["2021-09-24",208.4,219.6,206.0,209.6,7848.0],["2021-09-27",210.8,219.6,208.0,209.6,17168.0],["2021-09-28",208.4,216.0,202.8,211.6,15398.0],["2021-09-29",210.8,212.0,195.6,196.4,14143.0],["2021-09-30",198.0,204.0,195.6,198.8,4358.0],["2021-10-01",196.4,199.6,185.2,192.4,12203.0],["2021-10-04",192.8,196.0,185.6,190.8,6370.0],["2021-10-05",191.2,199.6,184.0,191.2,18648.0],["2021-10-06",187.2,201.6,180.0,200.0,14738.0],["2021-10-07",202.0,211.2,199.6,209.6,15005.0],["2021-10-08",214.0,222.0,206.8,214.0,17075.0],["2021-10-11",216.0,217.6,206.8,207.2,7055.0],["2021-10-12",208.4,223.2,206.0,219.6,12348.0],["2021-10-13",219.6,228.8,216.8,226.0,11085.0],["2021-10-14",225.2,230.8,220.4,228.4,9690.0],["2021-10-15",228.8,230.0,215.2,216.0,13015.0],["2021-10-18",216.8,229.2,212.0,228.8,14903.0],["2021-10-19",227.2,244.0,224.0,242.8,30195.0],["2021-10-20",242.4,244.4,227.6,234.0,9483.0],["2021-10-21",232.4,237.2,223.2,232.4,14740.0],["2021-10-22",227.2,232.4,218.8,226.8,24675.0],["2021-10-25",228.0,256.4,224.8,255.2,21823.0],["2021-10-26",255.2,258.4,244.8,251.6,16458.0],["2021-10-27",250.4,254.4,239.2,253.2,5643.0],["2021-10-28",250.0,265.6,248.0,258.8,8698.0],["2021-10-29",255.6,274.8,249.6,252.8,11435.0],["2021-11-01",253.2,272.0,244.4,266.0,32648.0],["2021-11-02",262.8,264.8,249.2,255.6,8395.0],["2021-11-03",252.8,263.2,252.4,255.6,9403.0],["2021-11-04",261.6,273.6,254.4,260.4,27095.0],["2021-11-05",260.8,262.4,241.2,243.2,9480.0],["2021-11-08",244.8,252.4,240.0,249.2,12170.0],["2021-11-09",248.0,248.0,230.8,240.8,9123.0],["2021-11-10",233.2,242.4,221.2,223.6,11165.0],["2021-11-11",228.0,239.2,228.0,229.6,6128.0],["2021-11-12",229.2,233.6,221.2,226.4,6103.0],["2021-11-15",222.0,231.2,216.8,220.4,17190.0],["2021-11-16",223.6,224.8,210.8,215.6,10458.0],["2021-11-17",212.8,216.4,205.6,211.6,8053.0],["2021-11-18",214.8,216.4,202.8,206.8,6508.0],["2021-11-19",210.4,217.2,207.2,213.2,5940.0],["2021-11-22",213.2,217.6,177.6,178.8,30005.0],["2021-11-23",180.8,185.2,174.0,181.6,6800.0],["2021-11-24",176.8,176.8,164.0,173.6,12640.0],["2021-11-26",167.2,169.2,157.6,161.2,6308.0],["2021-11-29",164.4,164.8,153.6,158.4,9865.0],["2021-11-30",159.2,162.0,148.4,156.0,6783.0],["2021-12-01",158.0,168.0,144.8,148.4,6438.0],["2021-12-02",148.4,162.8,148.4,153.6,11050.0],["2021-12-03",152.8,156.0,140.8,146.8,5388.0],["2021-12-06",144.8,152.0,132.4,150.0,6073.0],["2021-12-07",156.0,162.8,154.8,159.2,4745.0],["2021-12-08",157.2,168.0,154.0,164.8,4963.0],["2021-12-09",174.0,174.0,162.0,163.6,4585.0],["2021-12-10",163.6,165.6,156.0,163.2,3675.0],["2021-12-13",164.0,164.0,154.0,162.0,3478.0],["2021-12-14",168.0,172.4,159.2,168.8,6020.0],["2021-12-15",170.0,178.4,162.0,178.0,4793.0],["2021-12-16",177.2,178.8,162.8,168.4,4240.0],["2021-12-17",164.8,180.0,163.6,180.0,7473.0],["2021-12-20",162.0,185.2,161.2,165.2,1360.0],["2021-12-21",168.4,185.2,168.4,185.2,3325.0],["2021-12-22",174.4,204.0,174.4,202.8,5240.0],["2021-12-23",200.0,206.0,196.4,201.2,2145.0],["2021-12-27",202.0,207.6,190.8,192.0,2990.0],["2021-12-28",181.6,189.6,172.0,177.2,3815.0],["2021-12-29",177.2,182.8,172.4,174.0,3145.0],["2021-12-30",172.4,176.0,164.4,164.4,6300.0],["2021-12-31",164.4,174.8,164.0,168.0,1710.0],["2022-01-03",170.0,177.6,166.0,174.0,1008.0],["2022-01-04",174.0,176.0,163.2,166.4,1815.0],["2022-01-05",164.0,170.8,152.8,153.2,2860.0],["2022-01-06",152.0,159.2,145.2,153.2,2010.0],["2022-01-07",156.0,158.0,146.0,148.4,2153.0],["2022-01-10",146.0,146.4,140.8,144.4,1708.0],["2022-01-11",144.4,154.0,144.4,145.2,1645.0],["2022-01-12",146.4,152.8,142.8,145.2,2175.0],["2022-01-13",146.4,152.8,137.6,137.6,2378.0],["2022-01-14",138.8,144.4,134.4,144.0,1328.0],["2022-01-18",138.0,142.4,130.8,133.2,2393.0],["2022-01-19",132.0,143.6,130.4,133.6,1283.0],["2022-01-20",132.8,139.6,129.2,129.2,2168.0],["2022-01-21",124.4,126.0,115.2,115.2,5363.0],["2022-01-24",110.4,115.2,100.0,109.6,5093.0],["2022-01-25",104.0,112.8,104.0,106.0,4663.0],["2022-01-26",106.8,118.4,106.0,108.4,2210.0],["2022-01-27",104.4,108.0,97.2,98.0,3295.0],["2022-01-28",98.0,100.4,88.0,94.4,4725.0],["2022-01-31",96.0,104.0,96.0,100.0,2810.0],["2022-02-01",104.0,111.6,98.4,111.6,9690.0],["2022-02-02",109.6,111.2,104.0,108.0,2183.0],["2022-02-03",106.4,106.8,98.4,98.8,2038.0],["2022-02-04",98.8,104.8,96.0,103.2,2215.0],["2022-02-07",106.0,109.2,97.6,103.2,1785.0],["2022-02-08",102.0,108.0,99.2,107.2,3185.0],["2022-02-09",105.2,111.6,102.4,111.2,2113.0],["2022-02-10",112.8,115.2,104.8,107.6,2335.0],["2022-02-11",107.6,112.4,100.0,100.0,2875.0],["2022-02-14",97.2,105.6,94.4,98.8,1030.0],["2022-02-15",102.4,108.0,99.2,105.6,2315.0],["2022-02-16",104.0,108.4,101.2,106.4,700.0],["2022-02-17",100.8,105.6,100.0,101.2,943.0],["2022-02-18",100.0,100.0,95.2,96.0,1830.0],["2022-02-22",95.6,96.8,90.0,92.8,2640.0],["2022-02-23",91.6,93.6,88.4,90.8,1703.0],["2022-02-24",72.4,100.0,69.6,98.4,3565.0],["2022-02-25",96.8,107.6,93.6,102.4,1185.0],["2022-02-28",100.4,103.6,96.0,100.0,1180.0],["2022-03-01",99.6,102.4,96.8,98.4,1048.0],["2022-03-02",100.4,102.4,96.4,97.2,4118.0],["2022-03-03",100.0,101.2,92.0,96.4,1785.0],["2022-03-04",94.4,97.6,91.2,95.2,1085.0],["2022-03-07",95.2,99.6,89.6,90.4,1243.0],["2022-03-08",89.6,98.8,85.2,92.0,2165.0],["2022-03-09",90.8,92.8,86.0,88.4,2318.0],["2022-03-10",88.4,90.8,83.2,88.0,1525.0],["2022-03-11",90.0,93.6,84.4,85.6,3673.0],["2022-03-14",85.6,89.2,80.4,82.8,2285.0],["2022-03-15",82.4,86.0,80.0,83.2,2233.0],["2022-03-16",85.2,92.0,81.2,87.2,1750.0],["2022-03-17",86.0,95.6,86.0,88.4,1350.0],["2022-03-18",86.0,94.0,84.4,84.8,3055.0],["2022-03-21",86.0,89.2,80.8,82.8,3683.0],["2022-03-22",82.8,89.6,82.8,85.2,1895.0],["2022-03-23",85.2,88.4,84.4,87.2,660.0],["2022-03-24",90.0,91.6,86.8,88.0,3445.0],["2022-03-25",88.0,90.8,84.0,86.0,2560.0],["2022-03-28",86.0,90.0,84.0,89.2,720.0],["2022-03-29",88.8,93.2,85.6,92.0,1343.0],["2022-03-30",92.0,93.2,90.0,92.0,1428.0],["2022-03-31",90.8,92.8,88.0,88.8,1585.0],["2022-04-01",88.8,92.0,88.8,88.8,1030.0],["2022-04-04",90.8,92.0,89.6,91.2,1808.0],["2022-04-05",90.8,95.6,90.8,91.2,1008.0],["2022-04-06",88.0,90.8,86.0,87.2,1020.0],["2022-04-07",88.8,90.4,82.0,83.6,833.0],["2022-04-08",88.8,90.4,88.8,90.0,1818.0],["2022-04-11",90.0,90.0,82.8,83.2,825.0],["2022-04-12",84.0,90.0,84.0,88.8,2038.0],["2022-04-13",88.4,90.8,88.4,88.4,2313.0],["2022-04-14",88.4,88.4,84.0,86.0,1208.0],["2022-04-18",84.4,86.0,80.0,80.8,2075.0],["2022-04-19",81.2,84.0,80.0,83.6,515.0],["2022-04-20",84.0,86.4,82.0,83.6,568.0],["2022-04-21",82.4,84.8,80.8,82.4,850.0],["2022-04-22",80.8,84.0,80.8,83.6,1550.0],["2022-04-25",80.8,82.8,80.4,81.2,358.0],["2022-04-26",80.0,84.0,77.2,78.4,1618.0],["2022-04-27",78.4,79.6,73.2,74.4,2278.0],["2022-04-28",80.4,80.4,72.4,74.0,1835.0],["2022-04-29",72.0,76.0,72.0,74.0,725.0],["2022-05-02",74.8,74.8,67.6,69.2,833.0],["2022-05-03",69.2,79.6,69.2,76.0,800.0],["2022-05-04",81.2,81.2,72.8,72.8,668.0],["2022-05-05",74.0,78.4,74.0,74.4,970.0],["2022-05-06",75.2,77.6,72.0,73.6,838.0],["2022-05-09",70.8,74.0,67.2,69.2,908.0],["2022-05-10",67.2,71.6,64.8,64.8,805.0],["2022-05-11",64.0,68.0,60.8,66.4,3595.0],["2022-05-12",64.0,65.2,60.0,64.4,950.0],["2022-05-13",59.6,78.0,59.6,69.2,1775.0],["2022-05-16",70.4,79.6,69.6,71.2,670.0],["2022-05-17",71.2,71.6,66.0,66.0,365.0],["2022-05-18",70.4,72.0,64.0,65.6,473.0],["2022-05-19",66.0,68.0,64.0,66.4,603.0],["2022-05-20",66.8,68.4,64.4,65.2,673.0],["2022-05-23",65.2,66.8,62.0,66.4,810.0],["2022-05-24",66.0,66.0,63.2,64.0,803.0],["2022-05-25",66.0,68.0,64.0,68.0,333.0],["2022-05-26",70.4,72.0,67.6,71.6,468.0],["2022-05-27",72.4,81.6,72.4,81.6,838.0],["2022-05-31",80.0,85.2,76.4,83.2,750.0],["2022-06-01",83.6,86.4,80.4,82.0,393.0],["2022-06-02",80.0,88.4,80.0,87.6,898.0],["2022-06-03",84.0,88.4,80.0,86.8,753.0],["2022-06-06",83.2,89.6,82.4,86.8,1258.0],["2022-06-07",84.4,91.2,84.4,87.2,2198.0],["2022-06-08",88.8,88.8,82.8,86.0,1008.0],["2022-06-09",83.6,88.4,83.2,86.4,295.0],["2022-06-10",82.4,82.4,77.2,78.8,1020.0],["2022-06-13",73.6,79.6,69.6,76.4,878.0],["2022-06-14",74.4,75.2,70.0,72.0,715.0],["2022-06-15",70.8,74.8,70.0,73.6,728.0],["2022-06-16",74.0,78.0,70.4,76.0,723.0],["2022-06-17",76.0,77.6,70.8,70.8,700.0],["2022-06-21",70.0,74.0,68.4,69.2,2143.0],["2022-06-22",69.2,71.6,68.8,68.8,1023.0],["2022-06-23",68.8,70.4,66.0,67.2,510.0],["2022-06-24",69.6,79.2,69.6,79.2,1073.0],["2022-06-27",80.4,80.8,78.4,79.2,758.0],["2022-06-28",74.4,76.8,72.0,72.4,188.0],["2022-06-29",71.6,72.0,70.4,72.0,165.0],["2022-06-30",74.0,76.8,73.2,76.8,965.0],["2022-07-01",74.8,82.0,73.6,77.6,1048.0],["2022-07-05",79.2,79.2,73.2,74.0,220.0],["2022-07-06",74.4,77.6,72.0,72.0,180.0],["2022-07-07",74.0,75.2,70.8,74.0,95.0],["2022-07-08",74.8,78.4,73.2,78.4,400.0],["2022-07-11",70.4,76.0,70.4,72.0,440.0],["2022-07-12",72.8,74.0,70.0,72.0,185.0],["2022-07-13",70.8,75.6,70.8,74.0,303.0],["2022-07-14",71.6,74.8,70.0,72.4,738.0],["2022-07-15",74.8,74.8,70.0,74.8,368.0],["2022-07-18",76.4,84.8,74.8,83.6,2568.0],["2022-07-19",83.6,88.0,75.6,78.0,2068.0],["2022-07-20",78.8,86.4,76.4,83.6,620.0],["2022-07-21",84.0,84.0,72.0,82.0,638.0],["2022-07-22",82.0,101.6,82.0,90.4,5225.0],["2022-07-25",94.8,102.0,88.4,96.0,3355.0],["2022-07-26",94.4,97.6,90.4,94.4,1465.0],["2022-07-27",93.2,98.8,89.2,90.8,3888.0],["2022-07-28",91.6,95.6,87.6,92.8,1413.0],["2022-07-29",91.2,92.4,87.6,88.4,600.0],["2022-08-01",87.2,87.2,80.0,84.8,1405.0],["2022-08-02",84.4,90.8,83.6,89.6,2955.0],["2022-08-03",86.4,92.8,86.4,92.4,1395.0],["2022-08-04",90.4,98.8,90.4,95.6,2508.0],["2022-08-05",93.6,96.0,93.6,96.0,423.0],["2022-08-08",96.0,98.8,95.2,98.4,2798.0],["2022-08-09",100.0,107.6,100.0,102.8,1883.0],["2022-08-10",103.2,103.6,98.8,100.8,720.0],["2022-08-11",102.0,104.8,98.0,98.8,838.0],["2022-08-12",100.0,102.0,94.0,95.6,875.0],["2022-08-15",94.0,100.0,94.0,97.6,660.0],["2022-08-16",96.0,100.0,93.2,94.4,660.0],["2022-08-17",95.6,95.6,90.8,91.2,218.0],["2022-08-18",95.2,95.2,88.4,89.2,185.0],["2022-08-19",81.6,90.4,80.8,82.8,590.0],["2022-08-22",78.8,84.8,77.2,84.8,845.0],["2022-08-23",87.6,90.4,84.4,85.2,1420.0],["2022-08-24",84.0,88.8,84.0,88.8,1020.0],["2022-08-25",80.8,92.0,80.8,90.4,1905.0],["2022-08-26",88.8,88.8,88.4,88.4,50.0],["2022-08-29",86.4,88.0,80.8,85.6,570.0],["2022-08-30",84.0,86.4,83.2,84.8,613.0],["2022-08-31",83.6,85.6,80.0,84.4,655.0],["2022-09-01",84.8,91.6,80.8,82.0,1358.0],["2022-09-02",84.8,87.6,80.4,86.4,635.0],["2022-09-06",84.4,84.4,81.2,82.0,838.0],["2022-09-07",83.2,84.0,80.0,82.0,163.0],["2022-09-08",84.8,88.0,79.2,88.0,553.0],["2022-09-09",87.6,88.0,85.6,87.2,563.0],["2022-09-12",84.0,87.2,82.8,85.2,598.0],["2022-09-13",82.4,86.8,82.4,86.8,188.0],["2022-09-14",84.8,85.2,82.0,83.2,260.0],["2022-09-15",82.0,84.0,82.0,82.8,298.0],["2022-09-16",81.6,82.8,80.0,81.2,1015.0],["2022-09-19",80.4,82.0,76.4,77.2,580.0],["2022-09-20",74.8,79.6,72.0,74.8,1138.0],["2022-09-21",76.0,78.4,72.0,76.0,663.0],["2022-09-22",76.0,80.0,72.0,72.8,633.0],["2022-09-23",73.2,73.2,70.0,70.4,600.0],["2022-09-26",71.6,80.8,71.6,71.6,403.0],["2022-09-27",71.6,75.6,68.0,70.0,465.0],["2022-09-28",72.0,72.8,72.0,72.0,130.0],["2022-09-29",70.0,72.0,64.4,67.2,565.0],["2022-09-30",67.2,71.6,66.0,68.0,760.0],["2022-10-03",68.0,70.0,67.2,69.6,693.0],["2022-10-04",70.0,74.8,70.0,70.8,568.0],["2022-10-05",71.6,76.8,68.8,72.8,868.0],["2022-10-06",72.0,73.6,69.2,72.4,163.0],["2022-10-07",73.6,74.0,67.6,72.0,390.0],["2022-10-10",71.6,73.2,65.2,66.4,1350.0],["2022-10-11",66.0,68.0,65.6,66.0,288.0],["2022-10-12",64.4,68.0,62.8,63.2,865.0],["2022-10-13",60.8,69.6,60.8,68.8,658.0],["2022-10-14",68.8,70.8,64.4,66.8,188.0],["2022-10-17",65.2,66.4,60.8,64.0,1128.0],["2022-10-18",63.6,68.0,63.2,63.2,2515.0],["2022-10-19",63.2,63.2,59.2,59.2,2040.0],["2022-10-20",59.6,63.6,59.2,60.0,1693.0],["2022-10-21",58.8,62.8,56.8,61.6,1430.0],["2022-10-24",61.6,62.0,60.0,60.8,208.0],["2022-10-25",60.0,64.0,60.0,63.6,460.0],["2022-10-26",62.4,63.6,60.4,61.6,443.0],["2022-10-27",61.2,62.4,59.2,61.2,265.0],["2022-10-28",59.2,62.8,59.2,62.4,578.0],["2022-10-31",60.8,61.2,58.0,60.0,1658.0],["2022-11-01",58.4,62.0,58.4,59.6,1860.0],["2022-11-02",58.4,60.8,58.4,59.6,465.0],["2022-11-03",61.6,62.0,58.8,59.2,480.0],["2022-11-04",59.6,60.4,58.0,58.8,535.0],["2022-11-07",58.0,61.2,58.0,59.6,1050.0],["2022-11-08",59.6,59.6,57.2,58.4,293.0],["2022-11-09",56.8,58.8,56.8,56.8,253.0],["2022-11-10",59.6,60.0,56.8,58.0,973.0],["2022-11-11",59.6,61.6,58.4,59.6,1825.0],["2022-11-14",58.8,60.0,58.8,60.0,345.0],["2022-11-15",58.0,60.0,58.0,58.4,313.0],["2022-11-16",58.8,58.8,56.0,56.4,395.0],["2022-11-17",56.0,58.4,51.2,52.8,1340.0],["2022-11-18",57.6,59.2,51.2,52.4,1243.0],["2022-11-21",53.2,53.2,50.0,51.2,983.0],["2022-11-22",50.8,52.8,50.8,51.2,1413.0],["2022-11-23",51.2,52.0,51.2,52.0,813.0],["2022-11-25",51.6,55.6,51.6,54.4,3620.0],["2022-11-28",45.6,48.0,42.8,42.8,2288.0],["2022-11-29",43.6,49.6,42.8,43.6,3683.0],["2022-11-30",44.0,47.2,42.8,46.8,1998.0],["2022-12-01",48.0,48.0,45.2,45.2,1035.0],["2022-12-02",44.4,45.2,42.8,44.0,545.0],["2022-12-05",44.8,46.4,42.8,44.4,660.0],["2022-12-06",46.0,46.0,42.8,44.0,270.0],["2022-12-07",42.8,46.0,42.8,44.0,178.0],["2022-12-08",44.0,45.2,43.6,44.0,188.0],["2022-12-09",42.8,45.2,42.4,42.8,395.0],["2022-12-12",43.6,43.6,41.2,42.0,403.0],["2022-12-13",44.4,44.4,41.2,41.6,1930.0],["2022-12-14",41.6,41.6,40.8,40.8,595.0],["2022-12-15",40.4,41.2,40.4,41.2,1908.0],["2022-12-16",40.4,41.2,39.2,40.0,933.0],["2022-12-19",39.2,40.0,34.0,34.0,1795.0],["2022-12-20",34.0,36.0,33.6,33.6,1430.0],["2022-12-21",32.8,34.8,32.4,33.6,2540.0],["2022-12-22",36.4,39.2,32.8,34.8,650.0],["2022-12-23",33.2,34.0,32.4,34.0,208.0],["2022-12-27",32.4,32.8,31.6,32.8,1065.0],["2022-12-28",31.6,34.4,30.4,30.4,885.0],["2022-12-29",30.4,31.6,30.4,31.2,1343.0],["2022-12-30",28.8,30.4,28.4,29.2,1785.0],["2023-01-03",28.4,30.4,28.4,29.6,238.0],["2023-01-04",30.0,31.2,29.2,29.2,248.0],["2023-01-05",30.8,30.8,28.4,29.6,260.0],["2023-01-06",29.6,31.2,29.6,30.0,598.0],["2023-01-09",30.8,34.0,28.4,33.6,580.0],["2023-01-10",34.8,34.8,30.8,34.0,565.0],["2023-01-11",33.6,34.0,32.4,32.4,418.0],["2023-01-12",32.4,34.0,31.2,34.0,1205.0],["2023-01-13",33.2,36.0,31.6,31.6,658.0],["2023-01-17",32.0,33.6,32.0,32.0,373.0],["2023-01-18",32.8,40.4,30.4,30.8,1650.0],["2023-01-19",33.2,39.2,33.2,36.8,3648.0],["2023-01-20",40.0,46.0,36.0,38.0,5003.0],["2023-01-23",42.0,43.2,38.0,38.8,2833.0],["2023-01-24",39.2,40.0,35.6,36.0,918.0],["2023-01-25",37.2,40.8,37.2,38.4,2450.0],["2023-01-26",40.8,41.2,36.0,40.0,2080.0],["2023-01-27",38.0,39.2,35.2,38.0,1898.0],["2023-01-30",36.4,43.2,36.4,38.0,3203.0],["2023-01-31",38.0,40.0,36.0,38.4,1363.0],["2023-02-01",38.4,40.8,38.4,38.4,460.0],["2023-02-02",40.0,43.2,38.4,40.4,2093.0],["2023-02-03",40.0,42.0,38.4,39.6,1003.0],["2023-02-06",38.8,42.8,38.0,40.8,900.0],["2023-02-07",38.8,40.8,37.2,40.0,1410.0],["2023-02-08",40.8,40.8,37.2,39.6,738.0],["2023-02-09",40.0,40.0,35.2,35.6,1208.0],["2023-02-10",36.0,38.4,35.2,36.8,618.0],["2023-02-13",36.8,38.0,34.0,36.4,798.0],["2023-02-14",35.2,36.4,32.8,33.6,983.0],["2023-02-15",33.6,38.0,32.8,34.4,970.0],["2023-02-16",33.6,36.4,32.4,35.6,738.0],["2023-02-17",36.8,36.8,32.0,32.8,1303.0],["2023-02-21",34.0,37.6,32.0,32.8,2588.0],["2023-02-22",32.4,36.8,31.2,33.6,1333.0],["2023-02-23",32.8,35.2,31.2,32.0,1018.0],["2023-02-24",30.8,33.6,29.2,32.0,830.0],["2023-02-27",30.4,32.0,29.2,30.0,945.0],["2023-02-28",32.0,33.2,30.0,32.8,685.0],["2023-03-01",30.8,33.2,29.6,30.4,715.0],["2023-03-02",28.0,31.2,25.6,29.6,2720.0],["2023-03-03",28.8,30.4,28.0,28.8,975.0],["2023-03-06",30.4,30.4,25.6,27.6,1723.0],["2023-03-07",26.0,29.6,26.0,27.2,985.0],["2023-03-08",28.0,28.0,24.4,28.0,930.0],["2023-03-09",26.8,28.0,26.0,26.4,1085.0],["2023-03-10",26.0,27.2,24.0,25.6,1395.0],["2023-03-13",24.4,26.0,21.6,22.4,715.0],["2023-03-14",23.6,24.8,22.0,23.2,800.0],["2023-03-15",22.4,24.0,21.2,23.6,925.0],["2023-03-16",22.0,24.0,21.6,22.0,1253.0],["2023-03-17",21.6,23.6,20.4,21.6,4350.0],["2023-03-20",22.0,25.2,21.2,23.2,1298.0],["2023-03-21",24.4,24.4,22.0,24.0,925.0],["2023-03-22",24.0,28.0,24.0,27.2,723.0],["2023-03-23",26.0,26.0,24.0,24.0,615.0],["2023-03-24",24.4,25.6,22.4,23.2,565.0],["2023-03-27",22.4,24.8,22.4,23.6,455.0],["2023-03-28",24.0,24.0,20.8,22.4,455.0],["2023-03-29",22.0,23.2,20.8,21.6,470.0],["2023-03-30",21.6,26.0,20.8,21.2,1193.0],["2023-03-31",21.2,23.2,21.2,22.0,865.0],["2023-04-03",22.8,30.4,21.6,23.2,5768.0],["2023-04-04",22.4,25.2,22.4,25.2,1688.0],["2023-04-05",25.2,25.2,20.4,21.6,3433.0],["2023-04-06",21.6,23.6,20.4,22.0,1633.0],["2023-04-10",20.0,23.6,19.2,20.8,7830.0],["2023-04-11",21.6,22.8,19.6,21.2,1593.0],["2023-04-12",20.4,22.0,19.6,19.6,1483.0],["2023-04-13",19.6,21.2,19.6,20.8,985.0],["2023-04-14",20.0,22.0,20.0,21.6,858.0],["2023-04-17",20.0,22.0,18.8,19.2,2340.0],["2023-04-18",21.2,21.6,18.8,20.4,1785.0],["2023-04-19",19.2,20.4,18.8,19.2,1093.0],["2023-04-20",20.4,21.2,17.2,18.4,1493.0],["2023-04-21",18.0,19.2,17.6,19.2,1175.0],["2023-04-24",17.6,19.2,17.2,17.6,1950.0],["2023-04-25",17.2,17.6,16.0,16.0,2305.0],["2023-04-26",17.2,17.6,14.8,17.2,1198.0],["2023-04-27",17.2,17.2,14.8,16.8,1320.0],["2023-04-28",16.8,17.2,15.6,16.0,1125.0],["2023-05-01",15.6,17.2,15.2,16.0,1593.0],["2023-05-02",15.2,16.8,15.2,16.4,470.0],["2023-05-03",16.4,17.6,14.4,14.4,2315.0],["2023-05-04",16.8,17.2,14.8,15.6,1318.0],["2023-05-05",18.4,18.4,14.4,16.0,1875.0],["2023-05-08",17.2,17.2,15.2,15.2,1898.0],["2023-05-09",16.4,16.4,14.4,15.6,1418.0],["2023-05-10",14.8,16.0,14.4,16.0,1340.0],["2023-05-11",15.6,16.0,14.0,14.4,3290.0],["2023-05-12",14.8,15.6,13.6,14.4,8725.0],["2023-05-15",17.6,18.4,14.0,14.8,46865.0],["2023-05-16",14.4,15.6,12.0,12.0,16515.0],["2023-05-17",12.8,14.0,12.4,14.0,3223.0],["2023-05-18",13.6,13.6,12.0,12.8,4710.0],["2023-05-19",13.2,14.0,8.0,10.0,15795.0],["2023-05-22",10.4,18.4,10.4,16.0,47603.0],["2023-05-23",15.6,16.8,14.4,15.2,7425.0],["2023-05-24",14.8,16.4,14.0,16.4,6543.0],["2023-05-25",16.8,28.8,16.4,19.6,138718.0],["2023-05-26",19.2,30.0,18.4,27.6,68308.0],["2023-05-30",28.4,38.8,27.2,36.0,67413.0],["2023-05-31",36.0,52.8,34.8,39.2,112455.0],["2023-06-01",33.6,35.6,27.2,28.0,28113.0],["2023-06-02",26.4,30.8,23.6,26.8,16185.0],["2023-06-05",26.8,27.6,22.8,23.6,8713.0],["2023-06-06",25.6,25.6,20.8,22.8,8908.0],["2023-06-07",23.6,25.2,22.0,23.2,4010.0],["2023-06-08",23.2,33.6,23.2,25.2,47875.0],["2023-06-09",26.4,26.8,23.2,24.4,8320.0],["2023-06-12",25.2,25.2,23.2,23.6,7253.0],["2023-06-13",24.4,26.8,23.6,25.6,12153.0],["2023-06-14",27.2,27.2,24.0,25.6,10325.0],["2023-06-15",23.6,27.2,23.6,26.4,6410.0],["2023-06-16",25.6,28.4,24.8,26.8,5763.0],["2023-06-20",26.0,26.4,21.2,24.8,10700.0],["2023-06-21",24.4,24.4,21.2,22.8,5108.0],["2023-06-22",22.0,22.8,20.4,20.4,3285.0],["2023-06-23",20.8,21.2,20.0,20.0,3850.0],["2023-06-26",19.6,20.4,18.4,19.2,4180.0],["2023-06-27",19.2,21.2,18.8,19.6,2720.0],["2023-06-28",19.2,20.4,18.8,19.6,2003.0],["2023-06-29",20.8,20.8,19.2,19.6,1338.0],["2023-06-30",20.0,20.8,19.2,20.0,1888.0],["2023-07-03",20.4,20.8,19.2,20.4,680.0],["2023-07-05",20.8,22.8,19.2,20.0,4730.0],["2023-07-06",20.0,21.2,18.0,19.6,4103.0],["2023-07-07",19.2,19.2,18.0,18.4,838.0],["2023-07-10",19.2,19.2,18.0,18.8,1620.0],["2023-07-11",19.6,20.0,17.2,18.8,4000.0],["2023-07-12",19.6,19.6,18.4,18.4,1963.0],["2023-07-13",19.2,19.2,17.6,18.0,3315.0],["2023-07-14",18.8,18.8,16.8,18.0,2668.0],["2023-07-17",17.2,18.0,16.0,16.4,4273.0],["2023-07-18",16.0,16.8,15.6,15.6,3705.0],["2023-07-19",16.0,17.2,16.0,16.8,1583.0],["2023-07-20",17.6,18.0,15.2,16.0,3998.0],["2023-07-21",16.4,17.2,15.2,16.0,2803.0],["2023-07-24",16.4,16.4,15.6,16.0,2723.0],["2023-07-25",16.4,16.4,12.4,15.6,7240.0],["2023-07-26",15.6,16.0,14.8,15.6,1648.0],["2023-07-27",15.2,16.8,14.0,15.2,8855.0],["2023-07-28",15.2,16.4,14.0,15.6,4808.0],["2023-07-31",15.6,16.4,14.8,16.0,2150.0],["2023-08-01",16.4,16.8,15.2,15.2,7300.0],["2023-08-02",15.2,16.8,14.4,15.2,10818.0],["2023-08-03",14.8,15.2,14.4,14.8,4610.0],["2023-08-04",15.2,16.0,14.8,15.2,3035.0],["2023-08-07",16.0,16.0,14.0,14.4,2533.0],["2023-08-08",14.0,14.8,13.6,14.0,5690.0],["2023-08-09",14.0,15.2,13.2,14.0,9698.0],["2023-08-10",14.0,15.2,14.0,14.8,1485.0],["2023-08-11",14.4,16.4,14.4,16.0,6520.0],["2023-08-14",16.8,16.8,14.4,16.0,3533.0],["2023-08-15",15.2,15.2,13.2,13.6,6113.0],["2023-08-16",13.2,14.4,12.8,13.2,4585.0],["2023-08-17",13.2,13.2,11.2,12.4,4760.0],["2023-08-18",12.0,12.8,12.0,12.4,1403.0],["2023-08-21",12.0,13.6,12.0,13.6,2068.0],["2023-08-22",13.2,14.4,13.2,13.6,1620.0],["2023-08-23",13.6,13.6,13.2,13.6,1410.0],["2023-08-24",13.6,13.6,12.4,12.8,3663.0],["2023-08-25",12.4,12.4,11.2,12.0,5765.0],["2023-08-28",11.6,12.8,10.8,12.0,4580.0],["2023-08-29",11.2,12.4,10.0,12.0,7090.0],["2023-08-30",12.0,12.0,10.8,12.0,1468.0],["2023-08-31",12.0,12.4,11.2,12.0,3183.0],["2023-09-01",12.4,12.4,10.8,12.0,2238.0],["2023-09-05",12.4,12.8,10.4,10.8,2328.0],["2023-09-06",11.6,11.6,10.8,10.8,438.0],["2023-09-07",10.8,11.6,10.8,11.2,843.0],["2023-09-08",11.2,12.0,10.0,10.8,2760.0],["2023-09-11",10.8,12.4,10.8,11.2,2030.0],["2023-09-12",10.8,12.4,10.8,11.6,1335.0],["2023-09-13",11.2,11.6,9.6,10.0,4418.0],["2023-09-14",10.0,12.4,9.2,9.2,44688.0],["2023-09-15",8.8,9.2,8.4,9.2,10030.0],["2023-09-18",8.8,9.2,8.4,8.8,5078.0],["2023-09-19",9.2,9.2,8.8,8.8,2438.0],["2023-09-20",8.8,9.2,8.4,8.8,3725.0],["2023-09-21",8.8,9.2,8.4,8.8,2203.0],["2023-09-22",8.8,8.8,8.4,8.8,1053.0],["2023-09-25",8.4,9.6,8.4,8.8,3720.0],["2023-09-26",9.6,9.6,7.6,8.4,183933.0],["2023-09-27",7.6,8.0,7.2,7.2,29558.0],["2023-09-28",6.8,8.0,6.8,7.6,14343.0],["2023-09-29",7.6,8.0,7.2,7.6,2415.0],["2023-10-02",8.0,8.0,7.2,7.2,4773.0],["2023-10-03",7.2,8.8,6.8,6.8,64010.0],["2023-10-04",6.8,7.6,6.4,7.2,26540.0],["2023-10-05",7.2,7.6,6.8,7.2,4395.0],["2023-10-06",7.2,7.2,6.8,7.2,3328.0],["2023-10-09",7.2,7.2,6.4,6.8,4575.0],["2023-10-10",7.2,7.2,6.8,6.8,3075.0],["2023-10-11",6.8,7.2,6.4,6.8,12575.0],["2023-10-12",6.8,7.2,6.4,7.2,12245.0],["2023-10-13",6.8,7.2,6.8,7.2,4328.0],["2023-10-16",6.4,7.2,6.4,6.8,6878.0],["2023-10-17",7.2,7.2,6.4,6.4,6355.0],["2023-10-18",6.8,6.8,6.4,6.8,50948.0],["2023-10-19",7.2,7.2,6.4,6.4,46983.0],["2023-10-20",6.4,6.8,6.0,6.0,12923.0],["2023-10-23",6.4,6.4,6.0,6.4,7095.0],["2023-10-24",6.4,6.8,6.0,6.0,3570.0],["2023-10-25",6.0,6.0,5.6,5.6,4400.0],["2023-10-26",5.6,6.0,5.6,6.0,6705.0],["2023-10-27",5.2,6.0,5.2,6.0,3035.0],["2023-10-30",6.4,6.4,5.6,6.0,7595.0],["2023-10-31",6.0,6.0,5.6,5.6,4525.0],["2023-11-01",5.6,5.6,5.2,5.6,6428.0],["2023-11-02",5.2,5.6,5.2,5.6,5578.0],["2023-11-03",5.6,6.0,4.8,6.0,32963.0],["2023-11-06",6.0,6.0,5.2,5.6,10748.0],["2023-11-07",5.6,6.4,5.6,6.0,13090.0],["2023-11-08",6.8,15.2,6.4,12.8,2499373.0],["2023-11-09",12.8,15.6,10.8,12.4,532290.0],["2023-11-10",12.0,12.0,8.0,8.4,95850.0],["2023-11-13",9.6,10.4,8.4,9.6,177728.0],["2023-11-14",8.4,9.6,8.0,9.2,30715.0],["2023-11-15",8.4,10.0,8.0,10.0,37138.0],["2023-11-16",10.0,10.0,9.2,9.2,13723.0],["2023-11-17",8.8,9.2,8.4,8.8,12043.0],["2023-11-20",8.4,8.8,8.4,8.8,5918.0],["2023-11-21",8.8,8.8,6.8,7.6,15505.0],["2023-11-22",8.0,8.0,6.8,8.0,8345.0],["2023-11-24",8.0,8.4,7.6,8.0,6168.0],["2023-11-27",8.0,8.0,7.2,7.6,4415.0],["2023-11-28",8.4,8.4,6.4,7.2,13968.0],["2023-11-29",7.2,7.2,6.8,6.8,8503.0],["2023-11-30",6.8,8.4,6.4,8.0,15485.0],["2023-12-01",8.0,8.4,7.6,8.4,5845.0],["2023-12-04",7.6,8.0,7.6,8.0,6270.0],["2023-12-05",8.0,8.4,7.2,8.0,5895.0],["2023-12-06",8.0,8.0,7.2,7.2,4558.0],["2023-12-07",7.6,7.6,6.8,7.2,6713.0],["2023-12-08",7.6,8.8,7.2,8.0,13788.0],["2023-12-11",8.0,8.4,7.2,7.2,10743.0],["2023-12-12",7.6,8.8,7.2,8.4,21808.0],["2023-12-13",8.0,8.4,7.6,8.0,3595.0],["2023-12-14",7.6,9.2,7.6,8.8,7475.0],["2023-12-15",8.4,9.6,8.0,8.8,7123.0],["2023-12-18",8.4,8.8,7.6,8.8,4993.0],["2023-12-19",7.6,9.6,7.6,9.2,20163.0],["2023-12-20",9.2,10.0,8.8,9.6,9910.0],["2023-12-21",10.0,11.2,10.0,10.0,8588.0],["2023-12-22",10.4,11.2,10.0,10.8,10598.0],["2023-12-26",10.4,10.8,9.2,9.2,13855.0],["2023-12-27",9.2,10.0,9.2,9.6,6505.0],["2023-12-28",10.0,10.8,9.6,10.4,12218.0],["2023-12-29",10.4,11.2,10.4,11.2,11058.0],["2024-01-02",10.4,11.2,9.2,9.6,13180.0],["2024-01-03",7.82,8.48,7.26,8.03,44300.0],["2024-01-04",8.03,8.03,7.14,7.2,25000.0],["2024-01-05",6.84,7.07,6.44,6.63,28600.0],["2024-01-08",6.5,6.75,6.32,6.72,5800.0],["2024-01-09",6.61,7.02,6.61,6.83,6000.0],["2024-01-10",6.83,6.83,6.64,6.64,4000.0],["2024-01-11",6.59,6.59,6.3,6.48,4400.0],["2024-01-12",6.56,6.8,6.33,6.58,4700.0],["2024-01-16",6.21,6.21,5.68,5.68,17800.0],["2024-01-17",5.46,5.56,5.04,5.3,32900.0],["2024-01-18",5.25,5.94,5.25,5.52,14800.0],["2024-01-19",5.72,6.1,5.51,5.84,14000.0],["2024-01-22",5.8,6.91,5.8,6.59,15700.0],["2024-01-23",6.35,6.65,6.3,6.36,11900.0],["2024-01-24",6.39,6.61,5.47,5.74,14900.0],["2024-01-25",5.75,5.83,5.44,5.58,7800.0],["2024-01-26",5.45,5.65,5.43,5.65,3900.0],["2024-01-29",5.47,5.6,5.4,5.6,3900.0],["2024-01-30",5.24,5.83,5.2,5.26,20000.0],["2024-01-31",5.15,5.7,5.15,5.29,10900.0],["2024-02-01",5.14,5.14,3.7,4.3,171300.0],["2024-02-02",4.05,4.36,4.05,4.18,13700.0],["2024-02-05",3.88,3.89,3.03,3.05,94700.0],["2024-02-06",1.61,1.8,1.51,1.75,716000.0],["2024-02-07",1.8,1.8,1.52,1.78,126000.0],["2024-02-08",1.65,1.78,1.59,1.78,137000.0],["2024-02-09",1.81,1.86,1.75,1.84,99100.0],["2024-02-12",1.91,2.3,1.5,1.67,1371400.0],["2024-02-13",1.67,1.7,1.42,1.48,1664000.0],["2024-02-14",1.52,1.69,1.43,1.53,225000.0],["2024-02-15",1.54,1.68,1.36,1.57,270800.0],["2024-02-16",1.58,1.58,1.49,1.53,117600.0],["2024-02-20",1.71,2.0,1.52,1.75,8824000.0],["2024-02-21",1.69,1.76,1.58,1.75,339800.0],["2024-02-22",1.65,1.8,1.63,1.71,259300.0],["2024-02-23",1.66,1.67,1.5,1.53,141700.0],["2024-02-26",1.54,1.59,1.52,1.58,102600.0],["2024-02-27",1.59,1.64,1.45,1.55,88600.0],["2024-02-28",1.5,1.57,1.5,1.53,112300.0],["2024-02-29",1.6,1.64,1.53,1.58,82700.0],["2024-03-01",1.62,1.7,1.6,1.68,75900.0],["2024-03-04",1.82,1.82,1.69,1.75,191000.0],["2024-03-05",1.75,1.75,1.61,1.61,72500.0],["2024-03-06",1.65,1.65,1.51,1.57,118600.0],["2024-03-07",1.58,1.72,1.58,1.64,132900.0],["2024-03-08",1.63,1.85,1.61,1.83,597900.0],["2024-03-11",1.91,2.19,1.83,2.04,712800.0],["2024-03-12",2.07,2.07,1.75,1.75,280500.0],["2024-03-13",1.75,1.8,1.53,1.61,137500.0],["2024-03-14",1.7,1.75,1.61,1.7,115800.0],["2024-03-15",1.73,1.74,1.65,1.65,51200.0],["2024-03-18",1.68,1.74,1.62,1.74,185000.0],["2024-03-19",1.35,1.41,1.23,1.38,309900.0],["2024-03-20",1.38,1.43,1.35,1.43,140300.0],["2024-03-21",1.42,1.45,1.38,1.45,67400.0],["2024-03-22",1.47,1.47,1.41,1.42,29600.0],["2024-03-25",1.42,1.48,1.39,1.4,60900.0],["2024-03-26",1.42,1.47,1.37,1.47,66000.0],["2024-03-27",1.48,1.48,1.41,1.45,60400.0],["2024-03-28",1.48,1.63,1.4,1.62,401600.0],["2024-04-01",1.53,1.54,1.45,1.51,112600.0],["2024-04-02",1.5,1.5,1.43,1.47,54500.0],["2024-04-03",1.41,1.46,1.33,1.39,47600.0],["2024-04-04",1.39,1.48,1.34,1.38,686500.0],["2024-04-05",1.4,1.44,1.38,1.42,132100.0],["2024-04-08",1.4,1.54,1.38,1.48,202700.0],["2024-04-09",1.44,1.46,1.4,1.43,45200.0],["2024-04-10",1.39,1.47,1.38,1.4,181600.0],["2024-04-11",1.41,1.41,1.36,1.4,24600.0],["2024-04-12",1.36,1.38,1.29,1.29,39300.0],["2024-04-15",1.31,1.31,1.26,1.27,48000.0],["2024-04-16",1.74,2.17,1.4,1.54,61503900.0],["2024-04-17",1.44,1.68,1.38,1.56,1598400.0],["2024-04-18",1.4,1.58,1.4,1.48,458800.0],["2024-04-19",1.45,1.47,1.33,1.36,191300.0],["2024-04-22",1.36,1.38,1.27,1.33,148400.0],["2024-04-23",1.3,1.33,1.26,1.31,156700.0],["2024-04-24",1.3,1.37,1.3,1.33,159400.0],["2024-04-25",1.34,1.34,1.22,1.25,172000.0],["2024-04-26",1.28,1.4,1.26,1.37,98200.0],["2024-04-29",1.39,1.48,1.35,1.43,112800.0],["2024-04-30",1.46,1.46,1.4,1.43,72300.0],["2024-05-01",1.43,1.43,1.38,1.4,33500.0],["2024-05-02",1.43,1.43,1.35,1.35,63300.0],["2024-05-03",1.41,1.41,1.36,1.4,53000.0],["2024-05-06",1.39,1.42,1.35,1.36,52400.0],["2024-05-07",1.36,1.42,1.36,1.39,47000.0],["2024-05-08",1.38,1.4,1.35,1.4,30800.0],["2024-05-09",1.4,1.4,1.36,1.37,27200.0],["2024-05-10",1.35,1.44,1.34,1.44,76100.0],["2024-05-13",1.44,1.59,1.44,1.55,232500.0],["2024-05-14",1.55,1.58,1.41,1.42,140400.0],["2024-05-15",1.43,1.49,1.37,1.39,49700.0],["2024-05-16",1.41,1.43,1.36,1.4,50400.0],["2024-05-17",1.41,1.42,1.35,1.38,48100.0],["2024-05-20",1.36,1.42,1.35,1.35,61700.0],["2024-05-21",1.35,1.4,1.35,1.39,43800.0],["2024-05-22",1.38,1.4,1.38,1.38,15600.0],["2024-05-23",1.41,1.41,1.29,1.33,47300.0],["2024-05-24",1.33,1.34,1.3,1.33,17000.0],["2024-05-28",1.34,1.35,1.17,1.28,45400.0],["2024-05-29",1.35,1.35,1.3,1.31,16600.0],["2024-05-30",1.34,1.36,1.28,1.31,28900.0],["2024-05-31",1.3,1.33,1.25,1.27,35500.0],["2024-06-03",1.29,1.3,1.2,1.23,28600.0],["2024-06-04",1.21,1.27,1.2,1.27,17700.0],["2024-06-05",1.26,1.3,1.22,1.27,26400.0],["2024-06-06",1.27,1.32,1.24,1.26,20700.0],["2024-06-07",1.28,1.28,1.23,1.25,22500.0],["2024-06-10",1.25,1.3,1.24,1.29,22200.0],["2024-06-11",1.26,1.3,1.25,1.27,19100.0],["2024-06-12",1.35,1.52,1.32,1.49,246500.0],["2024-06-13",1.58,1.58,1.31,1.49,270400.0],["2024-06-14",1.49,1.58,1.43,1.49,169000.0],["2024-06-17",1.5,1.54,1.44,1.51,81900.0],["2024-06-18",1.45,1.5,1.38,1.39,65800.0],["2024-06-20",1.34,1.41,1.26,1.37,76700.0],["2024-06-21",1.4,1.43,1.3,1.31,63400.0],["2024-06-24",1.34,1.43,1.34,1.4,50500.0],["2024-06-25",1.42,1.43,1.34,1.37,35400.0],["2024-06-26",1.33,1.4,1.32,1.4,30100.0],["2024-06-27",1.4,1.41,1.39,1.4,24300.0],["2024-06-28",1.42,1.43,1.35,1.4,15300.0],["2024-07-01",1.44,1.44,1.35,1.4,25300.0],["2024-07-02",1.37,1.41,1.36,1.39,138300.0],["2024-07-03",1.39,1.4,1.33,1.4,123700.0],["2024-07-05",1.4,1.58,1.4,1.52,71000.0],["2024-07-08",1.59,1.59,1.4,1.41,75700.0],["2024-07-09",1.43,1.51,1.37,1.51,63300.0],["2024-07-10",1.54,1.55,1.47,1.54,53100.0],["2024-07-11",1.52,1.54,1.47,1.54,45300.0],["2024-07-12",1.51,1.63,1.51,1.62,68800.0],["2024-07-15",1.61,1.64,1.51,1.58,68700.0],["2024-07-16",1.76,1.76,1.52,1.53,525500.0],["2024-07-17",1.5,1.59,1.47,1.55,41400.0],["2024-07-18",1.55,1.55,1.5,1.52,14600.0],["2024-07-19",1.52,1.53,1.45,1.49,54200.0],["2024-07-22",1.55,1.6,1.51,1.6,45300.0],["2024-07-23",1.63,1.65,1.53,1.64,27700.0],["2024-07-24",1.57,1.64,1.54,1.54,17600.0],["2024-07-25",1.59,1.6,1.54,1.6,10900.0],["2024-07-26",1.6,1.6,1.53,1.53,18600.0],["2024-07-29",1.55,1.59,1.53,1.57,29000.0],["2024-07-30",1.6,1.6,1.52,1.53,18200.0],["2024-07-31",1.55,1.56,1.51,1.56,16500.0],["2024-08-01",1.59,1.6,1.45,1.45,15000.0],["2024-08-02",1.45,1.45,1.28,1.36,92300.0],["2024-08-05",1.31,1.31,1.15,1.25,38800.0],["2024-08-06",1.25,1.36,1.22,1.34,56400.0],["2024-08-07",1.38,1.42,1.27,1.34,72400.0],["2024-08-08",1.28,1.36,1.2,1.3,51700.0],["2024-08-09",1.26,1.3,1.19,1.23,28600.0],["2024-08-12",1.27,1.51,1.23,1.5,84800.0],["2024-08-13",1.39,1.4,1.3,1.34,50200.0],["2024-08-14",1.32,1.39,1.32,1.35,17400.0],["2024-08-15",1.35,1.4,1.33,1.38,36700.0],["2024-08-16",1.4,1.43,1.31,1.34,35200.0],["2024-08-19",1.45,1.47,1.36,1.47,23800.0],["2024-08-20",1.45,1.45,1.35,1.35,5900.0],["2024-08-21",1.3,1.39,1.3,1.35,18900.0],["2024-08-22",1.36,1.43,1.36,1.36,6200.0],["2024-08-23",1.37,1.49,1.35,1.45,23900.0],["2024-08-26",1.48,1.48,1.39,1.39,13500.0],["2024-08-27",1.47,1.47,1.35,1.39,7800.0],["2024-08-28",1.45,1.45,1.35,1.36,12100.0],["2024-08-29",1.36,1.37,1.32,1.36,30800.0],["2024-08-30",1.35,1.4,1.35,1.39,12200.0],["2024-09-03",1.39,1.39,1.24,1.24,40500.0],["2024-09-04",1.27,1.36,1.26,1.29,15600.0],["2024-09-05",1.31,1.34,1.27,1.27,11600.0],["2024-09-06",1.29,1.38,1.27,1.29,17600.0],["2024-09-09",1.27,1.29,1.25,1.28,9100.0],["2024-09-10",1.27,1.35,1.24,1.26,18400.0],["2024-09-11",1.29,1.35,1.27,1.34,13400.0],["2024-09-12",1.33,1.39,1.29,1.37,13500.0],["2024-09-13",1.3,1.42,1.29,1.35,16900.0],["2024-09-16",1.41,1.41,1.33,1.41,9800.0],["2024-09-17",1.4,1.47,1.37,1.38,329100.0],["2024-09-18",1.41,1.48,1.34,1.38,104300.0],["2024-09-19",1.41,1.43,1.32,1.36,95300.0],["2024-09-20",1.39,1.43,1.37,1.4,58000.0],["2024-09-23",1.44,1.6,1.4,1.56,555100.0],["2024-09-24",1.55,1.55,1.35,1.4,111800.0],["2024-09-25",1.4,1.47,1.17,1.44,131100.0],["2024-09-26",1.44,1.44,1.35,1.38,24800.0],["2024-09-27",1.35,1.4,1.34,1.37,28200.0],["2024-09-30",1.37,1.42,1.36,1.39,39300.0],["2024-10-01",1.42,1.42,1.36,1.41,20800.0],["2024-10-02",1.37,1.49,1.37,1.47,24200.0],["2024-10-03",1.51,1.55,1.38,1.49,47400.0],["2024-10-04",1.5,1.55,1.45,1.55,97100.0],["2024-10-07",1.52,1.68,1.5,1.67,143200.0],["2024-10-08",1.64,1.74,1.56,1.68,71900.0],["2024-10-09",1.71,1.8,1.65,1.77,99400.0],["2024-10-10",1.81,1.93,1.75,1.75,153200.0],["2024-10-11",1.75,1.8,1.6,1.62,76900.0],["2024-10-14",1.66,1.67,1.63,1.63,61500.0],["2024-10-15",1.67,1.68,1.56,1.56,71800.0],["2024-10-16",1.64,1.65,1.52,1.6,68100.0],["2024-10-17",1.68,1.75,1.6,1.7,54100.0],["2024-10-18",1.7,1.75,1.67,1.75,55600.0],["2024-10-21",1.82,1.87,1.71,1.76,172300.0],["2024-10-22",1.73,1.79,1.68,1.77,30600.0],["2024-10-23",1.89,1.9,1.78,1.85,58700.0],["2024-10-24",1.83,1.84,1.67,1.73,185800.0],["2024-10-25",1.72,1.88,1.68,1.86,69400.0],["2024-10-28",1.9,2.34,1.88,1.97,757700.0],["2024-10-29",2.07,2.17,1.9,1.97,147100.0],["2024-10-30",1.96,2.11,1.9,2.05,100300.0],["2024-10-31",2.15,2.18,1.85,1.93,142100.0],["2024-11-01",1.95,1.97,1.62,1.88,2115300.0],["2024-11-04",1.76,1.83,1.54,1.61,328700.0],["2024-11-05",1.59,1.59,1.18,1.22,435800.0],["2024-11-06",1.22,1.24,1.13,1.16,185400.0],["2024-11-07",1.16,1.17,1.05,1.15,219200.0],["2024-11-08",1.2,1.33,0.92,1.0,737600.0],["2024-11-11",1.0,1.13,0.97,1.12,244700.0],["2024-11-12",1.15,1.17,1.0,1.06,211200.0],["2024-11-13",1.05,1.06,0.85,0.85,268600.0],["2024-11-14",0.86,0.87,0.73,0.75,212900.0],["2024-11-15",0.77,0.84,0.73,0.83,142300.0],["2024-11-18",0.88,0.88,0.79,0.86,114900.0],["2024-11-19",0.88,0.89,0.79,0.83,58400.0],["2024-11-20",0.84,0.85,0.77,0.85,129900.0],["2024-11-21",0.85,0.85,0.75,0.8,95600.0],["2024-11-22",0.8,0.85,0.78,0.85,143700.0],["2024-11-25",0.86,0.93,0.84,0.84,232000.0],["2024-11-26",0.84,0.9,0.84,0.88,50800.0],["2024-11-27",0.9,0.9,0.83,0.85,43300.0],["2024-11-29",0.86,0.9,0.85,0.88,36200.0],["2024-12-02",0.94,0.94,0.89,0.93,104800.0],["2024-12-03",0.95,0.95,0.88,0.91,44200.0],["2024-12-04",0.87,0.94,0.87,0.92,35300.0],["2024-12-05",0.9,0.93,0.86,0.89,74300.0],["2024-12-06",0.93,0.93,0.85,0.88,41800.0],["2024-12-09",0.9,0.92,0.86,0.9,50100.0],["2024-12-10",0.9,0.9,0.86,0.88,24000.0],["2024-12-11",0.86,0.9,0.86,0.87,55900.0],["2024-12-12",0.88,0.94,0.86,0.86,38700.0],["2024-12-13",0.87,0.9,0.8,0.83,56500.0],["2024-12-16",0.82,1.07,0.82,0.94,662400.0],["2024-12-17",1.04,1.12,0.93,1.1,668500.0],["2024-12-18",1.09,1.1,0.95,0.97,309700.0],["2024-12-19",0.96,1.0,0.82,0.85,175700.0],["2024-12-20",0.86,0.9,0.82,0.87,124100.0],["2024-12-23",0.85,0.91,0.85,0.9,69800.0],["2024-12-24",0.9,1.0,0.9,0.95,51600.0],["2024-12-26",0.97,1.19,0.96,1.19,326900.0],["2024-12-27",1.3,1.43,1.04,1.31,3560400.0],["2024-12-30",1.27,1.29,1.08,1.22,540000.0],["2024-12-31",1.25,1.29,1.14,1.16,228200.0],["2025-01-02",1.15,1.16,1.01,1.06,312200.0],["2025-01-03",1.11,1.5,1.11,1.39,1327500.0],["2025-01-06",1.45,1.49,1.23,1.39,1026200.0],["2025-01-07",1.38,1.39,1.27,1.32,277000.0],["2025-01-08",1.33,1.33,1.12,1.15,295400.0],["2025-01-10",1.19,1.23,1.16,1.16,208000.0],["2025-01-13",1.15,1.15,1.01,1.06,229200.0],["2025-01-14",1.05,1.07,0.95,0.96,262600.0],["2025-01-15",0.97,1.19,0.97,1.14,227900.0],["2025-01-16",1.14,1.19,1.01,1.02,193500.0],["2025-01-17",1.02,1.05,0.95,1.0,214600.0],["2025-01-21",0.98,1.07,0.95,1.04,170200.0],["2025-01-22",1.06,1.06,0.99,1.0,88900.0],["2025-01-23",0.99,1.04,0.98,1.02,54500.0],["2025-01-24",1.03,1.03,0.96,1.01,57400.0],["2025-01-27",0.96,0.97,0.9,0.91,67100.0],["2025-01-28",0.91,0.92,0.83,0.83,149600.0],["2025-01-29",0.85,0.91,0.82,0.87,83300.0],["2025-01-30",0.89,0.92,0.85,0.87,77100.0],["2025-01-31",0.85,0.9,0.85,0.88,52200.0],["2025-02-03",0.83,0.87,0.83,0.86,76700.0],["2025-02-04",0.85,0.9,0.83,0.88,39300.0],["2025-02-05",0.88,0.9,0.84,0.84,64700.0],["2025-02-06",0.86,0.89,0.82,0.84,80800.0],["2025-02-07",0.82,0.87,0.82,0.85,33800.0],["2025-02-10",0.83,0.86,0.78,0.8,118000.0],["2025-02-11",0.79,0.81,0.76,0.78,58900.0],["2025-02-12",0.76,0.82,0.76,0.8,23500.0],["2025-02-13",0.83,0.95,0.83,0.91,147600.0],["2025-02-14",0.95,0.95,0.86,0.89,91500.0],["2025-02-18",0.92,0.95,0.88,0.94,96900.0],["2025-02-19",0.94,0.97,0.93,0.96,88400.0],["2025-02-20",0.93,1.03,0.93,1.01,64700.0],["2025-02-21",0.99,1.05,0.9,0.94,66400.0],["2025-02-24",0.93,0.97,0.85,0.89,51500.0],["2025-02-25",0.9,0.94,0.83,0.86,27200.0],["2025-02-26",0.86,0.93,0.86,0.87,32700.0],["2025-02-27",0.88,0.9,0.81,0.82,30700.0],["2025-02-28",0.82,0.86,0.8,0.84,37300.0],["2025-03-03",0.84,0.84,0.76,0.77,80000.0],["2025-03-04",0.8,0.81,0.78,0.78,43300.0],["2025-03-05",0.78,0.81,0.78,0.81,37200.0],["2025-03-06",0.8,0.87,0.8,0.82,25600.0],["2025-03-07",0.82,0.82,0.8,0.8,16000.0],["2025-03-10",0.84,0.84,0.75,0.78,62100.0],["2025-03-11",0.8,0.84,0.74,0.77,47200.0],["2025-03-12",0.81,0.81,0.75,0.77,31400.0],["2025-03-13",0.77,0.77,0.69,0.7,38000.0],["2025-03-14",0.7,0.75,0.68,0.73,34400.0],["2025-03-17",0.74,0.85,0.74,0.83,253400.0],["2025-03-18",0.85,0.87,0.79,0.81,99600.0],["2025-03-19",0.79,0.94,0.79,0.83,306200.0],["2025-03-20",0.82,0.82,0.76,0.81,77900.0],["2025-03-21",0.79,0.85,0.76,0.85,38500.0],["2025-03-24",0.81,0.85,0.78,0.79,41100.0],["2025-03-25",0.78,0.85,0.78,0.8,37000.0],["2025-03-26",0.82,0.84,0.8,0.8,32200.0],["2025-03-27",0.82,0.83,0.8,0.8,10800.0],["2025-03-28",0.8,0.83,0.75,0.75,26200.0],["2025-03-31",0.76,0.76,0.68,0.68,58100.0],["2025-04-01",0.73,0.73,0.66,0.68,60200.0],["2025-04-02",0.69,0.7,0.66,0.66,76000.0],["2025-04-03",0.66,0.66,0.6,0.61,88500.0],["2025-04-04",0.6,0.61,0.57,0.59,49400.0],["2025-04-07",0.55,0.58,0.52,0.56,57600.0],["2025-04-08",0.57,0.63,0.57,0.59,28800.0],["2025-04-09",0.55,0.66,0.55,0.66,96500.0],["2025-04-10",0.66,0.67,0.6,0.62,33600.0],["2025-04-11",0.63,0.69,0.59,0.66,498600.0],["2025-04-14",0.66,0.68,0.6,0.63,111400.0],["2025-04-15",0.64,0.66,0.6,0.65,23900.0],["2025-04-16",0.64,0.7,0.62,0.66,92400.0],["2025-04-17",0.68,0.7,0.63,0.7,30900.0],["2025-04-21",0.69,0.73,0.65,0.71,70900.0],["2025-04-22",0.73,0.75,0.66,0.72,76700.0],["2025-04-23",0.75,0.85,0.75,0.84,169900.0],["2025-04-24",0.85,0.93,0.8,0.9,113200.0],["2025-04-25",0.93,0.93,0.83,0.92,89500.0],["2025-04-28",0.94,0.95,0.87,0.95,52400.0],["2025-04-29",0.92,0.95,0.9,0.93,50300.0],["2025-04-30",0.94,0.99,0.85,0.96,270200.0],["2025-05-01",1.0,1.2,0.86,0.87,1819400.0],["2025-05-02",0.81,0.91,0.75,0.88,310900.0],["2025-05-05",0.86,0.89,0.84,0.86,73900.0],["2025-05-06",0.85,0.85,0.77,0.79,98700.0],["2025-05-07",0.8,0.89,0.78,0.89,103200.0],["2025-05-08",0.88,0.94,0.85,0.93,123200.0],["2025-05-09",0.94,1.05,0.92,1.04,253200.0],["2025-05-12",1.15,1.18,0.99,1.09,497800.0],["2025-05-13",1.09,1.09,0.95,0.96,262300.0],["2025-05-14",0.98,0.99,0.88,0.94,177000.0],["2025-05-15",0.94,0.99,0.9,0.93,128000.0],["2025-05-16",0.91,0.93,0.83,0.87,155500.0],["2025-05-19",0.84,0.87,0.79,0.85,141800.0],["2025-05-20",0.85,0.87,0.82,0.86,70300.0],["2025-05-21",0.84,0.86,0.8,0.81,44800.0],["2025-05-22",0.81,0.88,0.81,0.88,97600.0],["2025-05-23",0.9,0.91,0.86,0.86,66000.0],["2025-05-27",0.9,0.94,0.88,0.94,166100.0],["2025-05-28",0.97,1.03,0.93,0.99,200100.0],["2025-05-29",1.0,1.0,0.92,0.95,135600.0],["2025-05-30",0.9,0.94,0.86,0.93,816300.0],["2025-06-02",0.91,1.0,0.9,0.97,132500.0],["2025-06-03",0.97,0.97,0.93,0.96,156700.0],["2025-06-04",0.96,1.15,0.94,1.12,366900.0],["2025-06-05",1.15,1.16,1.06,1.1,222900.0],["2025-06-06",1.1,1.2,1.07,1.2,333300.0],["2025-06-09",1.25,1.48,1.22,1.47,986100.0],["2025-06-10",1.5,1.54,1.2,1.32,671600.0],["2025-06-11",1.25,1.25,1.09,1.17,487300.0],["2025-06-12",1.19,1.23,1.13,1.15,153000.0],["2025-06-13",1.15,1.2,1.1,1.13,130600.0],["2025-06-16",1.13,1.16,1.1,1.14,168100.0],["2025-06-17",1.14,1.43,1.11,1.24,775200.0],["2025-06-18",1.21,1.27,1.16,1.25,381700.0],["2025-06-20",1.27,1.31,1.15,1.16,344900.0],["2025-06-23",1.18,1.18,1.07,1.1,277900.0],["2025-06-24",1.1,1.12,1.03,1.06,365700.0],["2025-06-25",1.07,1.12,1.07,1.1,227900.0],["2025-06-26",1.16,1.21,1.06,1.2,1333900.0],["2025-06-27",1.2,1.29,1.05,1.09,778100.0],["2025-06-30",1.1,1.14,1.07,1.09,210200.0],["2025-07-01",1.07,1.08,0.98,1.02,440200.0],["2025-07-02",1.05,1.05,1.01,1.01,119900.0],["2025-07-03",1.02,1.06,1.0,1.04,102000.0],["2025-07-07",1.09,1.17,1.06,1.15,362300.0],["2025-07-08",1.17,1.23,1.15,1.21,389700.0],["2025-07-09",1.2,1.21,1.16,1.18,136400.0],["2025-07-10",1.19,1.19,1.13,1.16,100100.0],["2025-07-11",1.12,1.12,1.03,1.05,490500.0],["2025-07-14",1.06,1.08,0.97,1.01,404600.0],["2025-07-15",1.04,1.04,0.95,0.97,170500.0],["2025-07-16",0.98,1.0,0.93,0.97,123800.0],["2025-07-17",0.99,1.03,0.96,1.01,197000.0],["2025-07-18",0.99,1.0,0.97,0.99,665000.0],["2025-07-21",0.97,1.0,0.95,1.0,232400.0],["2025-07-22",0.99,1.02,0.97,1.01,102600.0],["2025-07-23",1.03,1.04,1.0,1.0,226600.0],["2025-07-24",1.0,1.0,0.96,0.96,107300.0],["2025-07-25",0.98,0.99,0.92,0.95,175100.0],["2025-07-28",0.96,0.97,0.89,0.91,148100.0],["2025-07-29",0.91,0.93,0.89,0.89,95100.0],["2025-07-30",0.9,0.91,0.83,0.86,142700.0],["2025-07-31",0.87,0.87,0.83,0.84,123300.0],["2025-08-01",0.81,0.84,0.8,0.83,87600.0],["2025-08-04",0.83,0.89,0.83,0.87,134200.0],["2025-08-05",0.88,0.89,0.85,0.87,45200.0],["2025-08-06",0.9,0.9,0.81,0.85,136100.0],["2025-08-07",0.86,0.86,0.84,0.84,90800.0],["2025-08-08",0.84,0.91,0.83,0.86,145800.0],["2025-08-11",0.93,0.93,0.82,0.84,141200.0],["2025-08-12",0.86,0.86,0.8,0.83,135700.0],["2025-08-13",0.84,0.85,0.82,0.84,98200.0],["2025-08-14",0.85,0.89,0.83,0.89,56400.0],["2025-08-15",0.89,0.89,0.86,0.88,55900.0],["2025-08-18",0.89,0.89,0.85,0.86,74600.0],["2025-08-19",0.86,0.87,0.82,0.82,112600.0],["2025-08-20",0.82,0.83,0.79,0.82,91600.0],["2025-08-21",0.81,0.81,0.79,0.81,42700.0],["2025-08-22",0.8,0.83,0.77,0.83,81200.0],["2025-08-25",0.82,0.84,0.8,0.83,42100.0],["2025-08-26",0.82,0.86,0.82,0.84,85300.0],["2025-08-27",0.87,0.87,0.85,0.86,48200.0],["2025-08-28",0.87,0.93,0.86,0.89,159700.0],["2025-08-29",0.89,0.92,0.87,0.87,64300.0],["2025-09-02",0.89,0.89,0.84,0.85,68200.0],["2025-09-03",0.85,0.88,0.84,0.86,33200.0],["2025-09-04",0.87,0.92,0.82,0.82,117200.0],["2025-09-05",1.5,1.63,1.14,1.38,187294100.0],["2025-09-08",1.37,1.4,1.23,1.29,7979300.0],["2025-09-09",1.21,1.23,1.0,1.08,2915800.0],["2025-09-10",1.13,1.35,1.12,1.32,3257000.0],["2025-09-11",1.29,1.4,1.21,1.23,1232000.0],["2025-09-12",1.25,1.3,1.18,1.18,783700.0],["2025-09-15",1.33,1.35,1.2,1.25,1736500.0],["2025-09-16",1.24,1.24,1.15,1.21,697200.0],["2025-09-17",1.22,1.22,1.15,1.15,464300.0],["2025-09-18",1.14,1.16,1.09,1.11,496700.0],["2025-09-19",1.12,1.15,1.08,1.14,678200.0],["2025-09-22",1.2,1.25,1.16,1.22,859000.0],["2025-09-23",1.23,1.26,1.19,1.19,431100.0],["2025-09-24",1.18,1.19,1.14,1.15,255500.0],["2025-09-25",1.15,1.2,1.13,1.18,202100.0],["2025-09-26",1.18,1.21,1.15,1.21,273600.0],["2025-09-29",1.2,1.21,1.17,1.19,252800.0],["2025-09-30",1.2,1.27,1.19,1.25,644600.0],["2025-10-01",1.23,1.28,1.21,1.23,336300.0],["2025-10-02",1.25,1.25,1.21,1.21,228300.0],["2025-10-03",1.22,1.27,1.22,1.22,346500.0],["2025-10-06",1.24,1.27,1.18,1.2,732500.0],["2025-10-07",1.24,1.35,1.23,1.35,1148500.0],["2025-10-08",1.31,1.4,1.26,1.37,867700.0],["2025-10-09",1.44,2.0,1.43,1.62,23633500.0],["2025-10-10",1.73,1.76,1.53,1.55,2783000.0],["2025-10-13",1.65,1.85,1.58,1.84,1919100.0],["2025-10-14",1.73,1.8,1.65,1.7,1323800.0],["2025-10-15",1.82,1.96,1.72,1.95,1639000.0],["2025-10-16",1.96,2.37,1.96,2.32,3491700.0],["2025-10-17",2.19,2.2,1.62,1.76,3278900.0],["2025-10-20",1.78,1.83,1.55,1.58,1824800.0],["2025-10-21",1.61,1.74,1.53,1.54,1408800.0],["2025-10-22",1.53,1.54,1.38,1.46,1183900.0],["2025-10-23",1.47,1.52,1.41,1.42,432300.0],["2025-10-24",1.46,1.51,1.45,1.49,379800.0],["2025-10-27",1.54,1.57,1.45,1.51,626400.0],["2025-10-28",1.52,1.54,1.45,1.45,432400.0],["2025-10-29",1.45,1.49,1.4,1.47,452700.0],["2025-10-30",1.4,1.45,1.33,1.35,312400.0],["2025-10-31",1.34,1.47,1.34,1.43,383800.0],["2025-11-03",1.5,1.5,1.31,1.33,549200.0],["2025-11-04",1.32,1.34,1.24,1.24,402600.0],["2025-11-05",1.23,1.29,1.19,1.26,248700.0],["2025-11-06",1.27,1.28,1.13,1.16,348400.0],["2025-11-07",1.13,1.17,1.04,1.14,391600.0],["2025-11-10",1.15,1.18,1.03,1.04,528100.0],["2025-11-11",1.13,1.15,1.0,1.01,12622100.0],["2025-11-12",0.97,1.03,0.92,0.95,1076400.0],["2025-11-13",0.93,0.93,0.8,0.85,833500.0],["2025-11-14",0.84,0.92,0.84,0.9,385000.0],["2025-11-17",0.89,0.9,0.84,0.88,271100.0],["2025-11-18",0.86,0.95,0.86,0.94,247700.0],["2025-11-19",0.91,0.96,0.9,0.92,127400.0],["2025-11-20",0.96,0.97,0.86,0.88,249900.0],["2025-11-21",0.86,0.91,0.83,0.88,200100.0],["2025-11-24",0.87,0.88,0.84,0.88,249800.0],["2025-11-25",0.88,0.91,0.85,0.91,268100.0],["2025-11-26",0.93,0.93,0.89,0.91,204600.0],["2025-11-28",0.94,0.94,0.91,0.93,100600.0],["2025-12-01",0.95,0.96,0.91,0.93,173200.0],["2025-12-02",0.92,0.93,0.88,0.91,153200.0],["2025-12-03",0.91,0.96,0.86,0.96,136000.0],["2025-12-04",0.95,0.97,0.92,0.95,230000.0],["2025-12-05",0.93,1.05,0.92,1.0,395000.0],["2025-12-08",1.02,1.03,0.92,0.98,293400.0],["2025-12-09",0.98,1.04,0.98,1.04,295100.0],["2025-12-10",1.02,1.04,0.97,1.03,283500.0],["2025-12-11",1.15,1.15,1.05,1.11,836200.0],["2025-12-12",1.12,1.12,0.98,1.04,213200.0],["2025-12-15",1.08,1.08,0.94,0.96,250300.0],["2025-12-16",0.96,0.96,0.92,0.95,212100.0],["2025-12-17",0.98,1.04,0.9,0.93,170800.0],["2025-12-18",0.97,0.97,0.9,0.91,193800.0],["2025-12-19",0.92,0.94,0.9,0.93,171700.0],["2025-12-22",0.97,1.01,0.94,0.99,203300.0],["2025-12-23",1.0,1.0,0.95,0.97,172300.0],["2025-12-24",0.98,0.98,0.94,0.97,93700.0],["2025-12-26",1.02,1.06,0.96,1.01,851600.0],["2025-12-29",1.0,1.01,0.91,0.91,487300.0],["2025-12-30",0.91,0.92,0.87,0.88,295100.0],["2025-12-31",0.9,0.9,0.85,0.87,350900.0],["2026-01-02",0.89,0.93,0.87,0.9,277700.0],["2026-01-05",0.93,0.98,0.91,0.94,212300.0],["2026-01-06",1.0,1.0,0.97,1.0,334300.0],["2026-01-07",0.96,0.98,0.94,0.94,338800.0],["2026-01-08",0.94,0.96,0.91,0.93,315100.0],["2026-01-09",0.94,1.01,0.93,0.95,407000.0],["2026-01-12",0.95,0.97,0.93,0.94,276100.0],["2026-01-13",0.96,1.02,0.94,1.01,400000.0],["2026-01-14",1.02,1.04,0.98,1.02,582000.0],["2026-01-15",1.02,1.03,0.98,1.0,445400.0],["2026-01-16",1.03,1.21,1.01,1.17,1594300.0],["2026-01-20",1.15,1.28,1.14,1.21,1309300.0],["2026-01-21",1.23,1.23,1.05,1.12,1094400.0],["2026-01-22",1.07,1.12,1.07,1.08,336300.0],["2026-01-23",1.07,1.07,1.01,1.02,379400.0],["2026-01-26",1.03,1.03,0.91,0.93,554400.0],["2026-01-27",0.92,0.98,0.92,0.97,306300.0],["2026-01-28",0.98,1.01,0.96,0.98,370300.0],["2026-01-29",0.97,0.98,0.89,0.92,516100.0],["2026-01-30",0.94,0.96,0.89,0.91,395800.0],["2026-02-02",0.91,0.91,0.87,0.89,342000.0],["2026-02-03",0.92,0.92,0.85,0.86,439900.0],["2026-02-04",0.88,0.89,0.81,0.83,441000.0],["2026-02-05",0.82,0.86,0.78,0.85,366300.0],["2026-02-06",0.84,0.89,0.82,0.87,217800.0],["2026-02-09",0.88,0.88,0.83,0.87,191900.0],["2026-02-10",0.88,0.89,0.86,0.88,183000.0],["2026-02-11",0.88,0.89,0.83,0.87,229500.0],["2026-02-12",0.89,0.89,0.84,0.88,295000.0],["2026-02-13",0.89,0.93,0.86,0.89,370600.0],["2026-02-17",0.92,0.92,0.87,0.88,218400.0],["2026-02-18",0.9,0.92,0.88,0.9,181300.0],["2026-02-19",0.9,0.91,0.85,0.87,175600.0],["2026-02-20",0.87,0.89,0.86,0.88,95000.0],["2026-02-23",0.88,0.88,0.83,0.85,274200.0],["2026-02-24",0.84,0.86,0.83,0.86,118400.0],["2026-02-25",0.85,0.88,0.84,0.86,134000.0],["2026-02-26",0.86,0.9,0.84,0.85,177500.0],["2026-02-27",0.87,0.87,0.83,0.85,156000.0],["2026-03-02",0.83,0.88,0.81,0.85,254000.0],["2026-03-03",0.84,0.97,0.83,0.91,1813300.0],["2026-03-04",0.93,0.94,0.84,0.89,1266600.0],["2026-03-05",0.88,0.89,0.81,0.81,768400.0],["2026-03-06",1.75,2.1,1.45,2.04,366369000.0],["2026-03-09",1.91,2.16,1.76,1.81,28901200.0],["2026-03-10",1.69,1.81,1.52,1.52,7805300.0],["2026-03-11",1.46,1.51,1.36,1.4,4109300.0],["2026-03-12",1.37,1.55,1.33,1.47,2378000.0],["2026-03-13",1.47,1.59,1.43,1.49,1851300.0],["2026-03-16",1.64,2.09,1.58,1.87,38127700.0],["2026-03-17",1.35,1.36,1.2,1.2,6101800.0],["2026-03-18",1.16,1.2,1.11,1.12,1790800.0],["2026-03-19",1.1,1.23,1.0,1.2,1990300.0],["2026-03-20",1.19,1.21,1.13,1.21,922000.0],["2026-03-23",1.18,1.19,1.13,1.17,965500.0],["2026-03-24",1.12,1.16,1.1,1.12,906900.0],["2026-03-25",1.15,1.19,1.12,1.13,909100.0],["2026-03-26",1.1,1.11,1.03,1.05,680400.0],["2026-03-27",1.03,1.06,0.93,0.96,1130200.0],["2026-03-30",0.96,0.96,0.92,0.95,387800.0],["2026-03-31",0.96,1.1,0.95,1.01,721000.0],["2026-04-01",1.05,1.11,0.99,0.99,525800.0],["2026-04-02",0.97,1.04,0.95,1.03,437700.0],["2026-04-06",1.04,1.08,0.99,1.0,453000.0],["2026-04-07",0.99,1.01,0.96,0.99,404000.0],["2026-04-08",1.0,1.03,0.98,1.0,344100.0],["2026-04-09",1.01,1.02,0.98,1.0,243400.0],["2026-04-10",0.99,1.04,0.99,1.0,452800.0],["2026-04-13",0.96,0.96,0.9,0.94,524200.0],["2026-04-14",0.97,0.99,0.92,0.92,791000.0],["2026-04-15",0.92,0.97,0.92,0.97,970200.0],["2026-04-16",0.99,1.0,0.95,0.99,558900.0],["2026-04-17",1.0,1.0,0.97,0.97,547900.0],["2026-04-20",0.97,1.02,0.97,1.01,539000.0],["2026-04-21",1.01,1.06,1.0,1.01,629500.0],["2026-04-22",1.02,1.07,1.0,1.04,857400.0],["2026-04-23",1.05,1.05,0.99,1.0,549300.0],["2026-04-24",1.01,1.01,0.98,1.0,505900.0],["2026-04-27",0.99,1.0,0.96,0.98,539500.0],["2026-04-28",0.98,0.98,0.92,0.93,569700.0],["2026-04-29",0.95,0.95,0.92,0.92,240600.0],["2026-04-30",0.94,0.99,0.93,0.96,394300.0],["2026-05-01",0.97,1.02,0.96,1.01,1561600.0],["2026-05-04",1.01,1.05,0.98,0.98,2142400.0],["2026-05-05",1.0,1.01,0.97,1.0,781000.0],["2026-05-06",1.01,1.02,0.96,0.97,1336200.0],["2026-05-07",0.99,1.0,0.94,0.94,803000.0],["2026-05-08",0.97,1.01,0.95,0.99,1210300.0],["2026-05-11",1.14,1.59,1.14,1.38,41526000.0],["2026-05-12",0.94,1.07,0.92,1.04,5496500.0],["2026-05-13",0.99,1.04,0.96,0.98,1991400.0],["2026-05-14",0.96,1.03,0.92,1.0,1669600.0],["2026-05-15",1.0,1.0,0.94,0.98,748400.0],["2026-05-18",0.99,1.04,0.94,1.0,1139800.0],["2026-05-19",0.99,1.0,0.95,0.96,725600.0],["2026-05-20",0.96,0.99,0.95,0.97,614900.0],["2026-05-21",0.96,1.01,0.95,0.99,619900.0],["2026-05-22",1.0,1.04,0.99,1.04,771700.0],["2026-05-26",1.04,1.09,1.04,1.08,894500.0],["2026-05-27",1.08,1.1,1.03,1.03,608300.0],["2026-05-28",1.03,1.21,1.02,1.17,2111900.0],["2026-05-29",1.15,1.15,1.09,1.11,844300.0],["2026-06-01",1.11,1.16,1.07,1.11,754800.0],["2026-06-02",1.13,1.13,1.09,1.09,623300.0],["2026-06-03",1.08,1.1,1.05,1.06,515800.0],["2026-06-04",1.05,1.09,1.04,1.08,441100.0],["2026-06-05",1.1,1.1,0.99,1.0,1016000.0],["2026-06-08",1.04,1.04,0.98,0.98,662700.0],["2026-06-09",0.99,1.02,0.93,1.01,725300.0],["2026-06-10",1.01,1.02,0.96,0.96,458100.0],["2026-06-11",0.97,1.01,0.95,0.99,552100.0],["2026-06-12",0.99,1.0,0.93,0.93,656500.0],["2026-06-15",0.96,0.97,0.93,0.93,568500.0],["2026-06-16",0.93,0.93,0.88,0.89,600500.0],["2026-06-17",0.9,0.92,0.89,0.89,369900.0],["2026-06-18",0.91,0.92,0.9,0.91,476700.0],["2026-06-22",0.89,0.91,0.88,0.9,512600.0],["2026-06-23",0.89,0.89,0.87,0.87,388600.0],["2026-06-24",0.87,0.88,0.8,0.82,798900.0],["2026-06-25",0.82,0.84,0.77,0.79,467000.0],["2026-06-26",0.78,0.82,0.76,0.78,316900.0],["2026-06-29",0.8,0.84,0.78,0.83,500000.0],["2026-06-30",0.84,0.92,0.84,0.91,479100.0],["2026-07-01",0.91,0.91,0.86,0.88,465200.0],["2026-07-02",0.88,0.89,0.82,0.82,803300.0],["2026-07-06",0.78,0.81,0.77,0.8,463200.0],["2026-07-07",0.8,0.8,0.73,0.75,607200.0],["2026-07-08",0.75,0.8,0.73,0.8,529200.0],["2026-07-09",0.8,0.84,0.78,0.82,361400.0],["2026-07-10",0.83,0.84,0.79,0.81,221900.0],["2026-07-13",0.82,0.83,0.76,0.76,408800.0],["2026-07-14",0.78,0.8,0.76,0.76,300400.0],["2026-07-15",0.77,0.8,0.75,0.8,374500.0],["2026-07-16",0.79,0.79,0.74,0.75,299600.0],["2026-07-17",0.73,0.77,0.73,0.76,228100.0],["2026-07-20",0.76,0.77,0.74,0.75,223200.0],["2026-07-21",0.74,0.77,0.74,0.76,210100.0],["2026-07-22",0.76,0.76,0.74,0.75,178000.0],["2026-07-23",0.76,0.76,0.72,0.72,267500.0],["2026-07-24",0.74,0.75,0.68,0.68,383500.0],["2026-07-27",0.7,0.7,0.65,0.69,293400.0],["2026-07-28",0.69,0.69,0.65,0.67,198500.0],["2026-07-29",0.65,0.67,0.58,0.62,521800.0],["2026-07-30",0.62,0.64,0.61,0.64,190000.0],["2026-07-31",0.67,0.68,0.61,0.65,262900.0],["2026-08-03",0.65,0.72,0.64,0.71,276200.0],["2026-08-04",0.71,0.73,0.69,0.69,315200.0],["2026-08-05",0.69,0.71,0.68,0.71,201600.0],["2026-08-06",0.71,0.72,0.69,0.72,138200.0],["2026-08-07",0.73,0.75,0.7,0.75,217900.0],["2026-08-10",0.74,0.79,0.7,0.71,550100.0],["2026-08-11",0.74,0.77,0.71,0.72,681400.0],["2026-08-12",0.72,0.77,0.63,0.69,999600.0],["2026-08-13",0.69,0.71,0.67,0.69,393100.0],["2026-08-14",0.68,0.68,0.66,0.68,241400.0],["2026-08-17",0.68,0.69,0.66,0.67,167400.0],["2026-08-18",0.67,0.67,0.64,0.66,167400.0],["2026-08-19",0.66,0.66,0.61,0.66,278400.0],["2026-08-20",0.65,0.66,0.64,0.65,174500.0],["2026-08-21",0.65,0.68,0.65,0.67,147300.0],["2026-08-24",0.68,0.68,0.66,0.67,165000.0],["2026-08-25",0.67,0.67,0.65,0.65,152700.0],["2026-08-26",0.66,0.66,0.63,0.64,235300.0],["2026-08-27",0.64,0.66,0.64,0.65,215400.0],["2026-08-28",0.65,0.65,0.63,0.64,214300.0],["2026-08-31",0.65,0.65,0.58,0.6,476600.0],["2026-09-01",0.58,0.59,0.56,0.56,368800.0],["2026-09-02",0.56,0.57,0.55,0.56,208300.0],["2026-09-03",0.59,0.59,0.52,0.53,574600.0],["2026-09-04",0.52,0.56,0.52,0.53,331700.0],["2026-09-08",0.54,0.59,0.54,0.58,433300.0],["2026-09-09",0.58,0.58,0.54,0.55,149500.0],["2026-09-10",0.55,0.56,0.53,0.53,151200.0],["2026-09-11",0.53,0.57,0.53,0.54,176500.0],["2026-09-14",0.53,0.54,0.49,0.5,373300.0],["2026-09-15",0.51,0.51,0.46,0.46,360000.0],["2026-09-16",0.46,0.48,0.46,0.46,194500.0],["2026-09-17",0.46,0.5,0.46,0.48,155400.0],["2026-09-18",0.5,0.5,0.46,0.46,177000.0],["2026-09-21",0.46,0.49,0.46,0.48,148800.0],["2026-09-22",0.48,0.52,0.48,0.5,259400.0],["2026-09-23",0.5,0.51,0.48,0.49,109900.0],["2026-09-24",0.5,0.51,0.5,0.5,226600.0],["2026-09-25",0.5,0.51,0.5,0.51,102700.0],["2026-09-28",0.5,0.5,0.48,0.49,119900.0],["2026-09-29",0.49,0.5,0.48,0.48,89900.0],["2026-09-30",0.49,0.49,0.47,0.47,97400.0],["2026-10-01",0.47,0.48,0.45,0.46,174200.0],["2026-10-02",0.47,0.48,0.46,0.47,101400.0],["2026-10-05",0.47,0.47,0.45,0.45,161400.0],["2026-10-06",0.45,0.47,0.45,0.45,249900.0],["2026-10-07",0.46,0.46,0.44,0.45,129600.0],["2026-10-08",0.45,0.46,0.42,0.42,165700.0],["2026-10-09",0.45,0.45,0.4,0.4,170700.0],["2026-10-12",0.41,0.41,0.38,0.38,152700.0],["2026-10-13",0.38,0.38,0.36,0.37,131200.0],["2026-10-14",0.37,0.38,0.36,0.36,116200.0],["2026-10-15",0.36,0.4,0.36,0.38,155200.0],["2026-10-16",0.38,0.39,0.36,0.36,137900.0],["2026-10-19",0.37,0.4,0.37,0.38,175700.0],["2026-10-20",0.42,0.65,0.42,0.59,230685100.0],["2026-10-21",0.52,0.5314,0.3911,0.3943,11240895.321834],["2026-10-22",0.4,0.45,0.385,0.396,5359688.107349],["2026-10-23",0.377,0.4,0.3649,0.3784,925807.963678],["2026-10-26",0.3517,0.41765,0.325,0.405,11658211.814407],["2026-10-27",0.424,0.4489,0.4112,0.426,955825.169421],["2026-10-28",0.442,0.4499,0.42,0.4399,497608.839588]],"session_anchor":{"v":1,"date":"2001-07-17","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2001-07-17","to":"2026-10-20","src":"yahoo","bar_quality":"real_ohlc"},{"from":"2026-10-21","to":"2026-10-28","src":"polygon","bar_quality":"real_ohlc"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]}}