{"sym":"AGF","index":false,"bars":[["2002-09-09",5926.84,5926.84,5926.84,5926.84,7300],["2002-09-10",5926.84,5926.84,5926.84,5926.84,5000],["2002-09-11",5865.1,5865.1,5865.1,5865.1,7900],["2002-09-12",5865.1,5865.1,5865.1,5865.1,3900],["2002-09-13",5844.52,5844.52,5844.52,5844.52,3100],["2002-09-16",5865.1,5865.1,5865.1,5865.1,13000],["2002-09-17",5865.1,5865.1,5865.1,5865.1,4500],["2002-09-18",5762.2,5762.2,5762.2,5762.2,13400],["2002-09-19",5823.94,5823.94,5823.94,5823.94,2000],["2002-09-20",5926.84,5926.84,5926.84,5926.84,100],["2002-09-23",5926.84,5926.84,5926.84,5926.84,100],["2002-09-24",5803.36,5803.36,5803.36,5803.36,300],["2002-09-25",5865.1,5865.1,5865.1,5865.1,1200],["2002-09-26",5885.68,5885.68,5885.68,5885.68,6300],["2002-09-27",5865.1,5865.1,5865.1,5865.1,13000],["2002-09-30",5844.52,5844.52,5844.52,5844.52,800],["2002-10-01",5844.52,5844.52,5844.52,5844.52,1100],["2002-10-02",5844.52,5844.52,5844.52,5844.52,7300],["2002-10-03",5844.52,5844.52,5844.52,5844.52,4700],["2002-10-04",5844.52,5844.52,5844.52,5844.52,3800],["2002-10-07",5762.2,5762.2,5762.2,5762.2,2100],["2002-10-08",5721.04,5721.04,5721.04,5721.04,4000],["2002-10-09",5844.52,5844.52,5844.52,5844.52,100],["2002-10-10",5782.78,5782.78,5782.78,5782.78,5100],["2002-10-11",5762.2,5762.2,5762.2,5762.2,3900],["2002-10-14",5782.78,5782.78,5782.78,5782.78,2100],["2002-10-15",5803.36,5803.36,5803.36,5803.36,9700],["2002-10-16",5782.78,5782.78,5782.78,5782.78,1000],["2002-10-17",5762.2,5762.2,5762.2,5762.2,3300],["2002-10-18",5762.2,5762.2,5762.2,5762.2,500],["2002-10-21",5721.04,5721.04,5721.04,5721.04,8700],["2002-10-22",5700.46,5700.46,5700.46,5700.46,9500],["2002-10-23",5700.46,5700.46,5700.46,5700.46,4100],["2002-10-24",5679.88,5679.88,5679.88,5679.88,4600],["2002-10-25",5700.46,5700.46,5700.46,5700.46,4400],["2002-10-28",5762.2,5762.2,5762.2,5762.2,7500],["2002-10-29",5762.2,5762.2,5762.2,5762.2,3000],["2002-10-30",5762.2,5762.2,5762.2,5762.2,3600],["2002-10-31",5762.2,5762.2,5762.2,5762.2,0],["2002-11-01",5762.2,5762.2,5762.2,5762.2,500],["2002-11-04",5762.2,5762.2,5762.2,5762.2,2700],["2002-11-05",5721.04,5721.04,5721.04,5721.04,2500],["2002-11-06",5762.2,5762.2,5762.2,5762.2,2300],["2002-11-07",5638.73,5638.73,5638.73,5638.73,1000],["2002-11-08",5679.88,5679.88,5679.88,5679.88,3100],["2002-11-11",5741.62,5741.62,5741.62,5741.62,4200],["2002-11-12",5741.62,5741.62,5741.62,5741.62,1200],["2002-11-13",5679.88,5679.88,5679.88,5679.88,10000],["2002-11-14",5679.88,5679.88,5679.88,5679.88,1600],["2002-11-15",5679.88,5679.88,5679.88,5679.88,4100],["2002-11-18",5638.73,5638.73,5638.73,5638.73,3100],["2002-11-19",5638.73,5638.73,5638.73,5638.73,1000],["2002-11-20",5679.88,5679.88,5679.88,5679.88,2000],["2002-11-21",5679.88,5679.88,5679.88,5679.88,700],["2002-11-22",5659.3,5659.3,5659.3,5659.3,4300],["2002-11-25",5659.3,5659.3,5659.3,5659.3,2500],["2002-11-26",5659.3,5659.3,5659.3,5659.3,4500],["2002-11-27",5659.3,5659.3,5659.3,5659.3,2000],["2002-11-28",5659.3,5659.3,5659.3,5659.3,3000],["2002-11-29",5679.88,5679.88,5679.88,5679.88,8800],["2002-12-02",5762.2,5762.2,5762.2,5762.2,7400],["2002-12-03",5906.26,5906.26,5906.26,5906.26,8900],["2002-12-04",5967.99,5967.99,5967.99,5967.99,18100],["2002-12-05",5967.99,5967.99,5967.99,5967.99,22000],["2002-12-06",5967.99,5967.99,5967.99,5967.99,29100],["2002-12-09",5926.84,5926.84,5926.84,5926.84,6900],["2002-12-10",5967.99,5967.99,5967.99,5967.99,6300],["2002-12-11",5967.99,5967.99,5967.99,5967.99,8200],["2002-12-12",5967.99,5967.99,5967.99,5967.99,5800],["2002-12-13",6029.73,6029.73,6029.73,6029.73,3000],["2002-12-16",6070.89,6070.89,6070.89,6070.89,4000],["2002-12-17",6070.89,6070.89,6070.89,6070.89,7600],["2002-12-18",6070.89,6070.89,6070.89,6070.89,3600],["2002-12-19",6070.89,6070.89,6070.89,6070.89,3700],["2002-12-20",6070.89,6070.89,6070.89,6070.89,1100],["2002-12-23",6009.15,6009.15,6009.15,6009.15,1100],["2002-12-24",5988.57,5988.57,5988.57,5988.57,2300],["2002-12-25",6009.15,6009.15,6009.15,6009.15,7000],["2002-12-26",5988.57,5988.57,5988.57,5988.57,9100],["2002-12-27",5859.79,5859.79,5859.79,5859.79,1000],["2002-12-30",6010.04,6010.04,6010.04,6010.04,300],["2002-12-31",6010.04,6010.04,6010.04,6010.04,100],["2003-01-02",6010.04,6010.04,6010.04,6010.04,1500],["2003-01-03",6010.04,6010.04,6010.04,6010.04,0],["2003-01-06",5924.18,5924.18,5924.18,5924.18,1100],["2003-01-07",5902.72,5902.72,5902.72,5902.72,1000],["2003-01-08",5902.72,5902.72,5902.72,5902.72,2000],["2003-01-09",5881.25,5881.25,5881.25,5881.25,1000],["2003-01-10",5924.18,5924.18,5924.18,5924.18,400],["2003-01-13",5881.25,5881.25,5881.25,5881.25,2200],["2003-01-14",5881.25,5881.25,5881.25,5881.25,200],["2003-01-15",5859.79,5859.79,5859.79,5859.79,4200],["2003-01-16",5859.79,5859.79,5859.79,5859.79,4900],["2003-01-17",5816.86,5816.86,5816.86,5816.86,1700],["2003-01-20",5902.72,5902.72,5902.72,5902.72,4400],["2003-01-21",5859.79,5859.79,5859.79,5859.79,1900],["2003-01-22",5838.32,5838.32,5838.32,5838.32,2200],["2003-01-23",5838.32,5838.32,5838.32,5838.32,3200],["2003-01-24",6010.04,6010.04,6010.04,6010.04,6100],["2003-01-27",6095.9,6095.9,6095.9,6095.9,9100],["2003-01-28",5795.39,5795.39,5795.39,5795.39,7200],["2003-02-10",5516.36,5516.36,5516.36,5516.36,2200],["2003-02-11",5258.78,5258.78,5258.78,5258.78,6600],["2003-02-12",5001.21,5001.21,5001.21,5001.21,48600],["2003-02-13",5237.32,5237.32,5237.32,5237.32,1600],["2003-02-14",5494.89,5494.89,5494.89,5494.89,3800],["2003-02-17",5473.43,5473.43,5473.43,5473.43,5700],["2003-02-18",5473.43,5473.43,5473.43,5473.43,10000],["2003-02-19",5473.43,5473.43,5473.43,5473.43,9900],["2003-02-20",5344.64,5344.64,5344.64,5344.64,5000],["2003-02-21",5344.64,5344.64,5344.64,5344.64,5300],["2003-02-24",5344.64,5344.64,5344.64,5344.64,0],["2003-02-25",5323.18,5323.18,5323.18,5323.18,3800],["2003-02-26",5344.64,5344.64,5344.64,5344.64,6200],["2003-02-27",5344.64,5344.64,5344.64,5344.64,6300],["2003-02-28",5430.5,5430.5,5430.5,5430.5,10400],["2003-03-03",5688.07,5688.07,5688.07,5688.07,10600],["2003-03-04",5688.07,5688.07,5688.07,5688.07,8100],["2003-03-05",5494.89,5494.89,5494.89,5494.89,5300],["2003-03-06",5494.89,5494.89,5494.89,5494.89,2400],["2003-03-07",5580.75,5580.75,5580.75,5580.75,4000],["2003-03-10",5602.21,5602.21,5602.21,5602.21,5000],["2003-03-11",5602.21,5602.21,5602.21,5602.21,6000],["2003-03-12",5602.21,5602.21,5602.21,5602.21,2600],["2003-03-13",5602.21,5602.21,5602.21,5602.21,3000],["2003-03-14",5602.21,5602.21,5602.21,5602.21,4100],["2003-03-17",5602.21,5602.21,5602.21,5602.21,3100],["2003-03-18",5602.21,5602.21,5602.21,5602.21,2700],["2003-03-19",5602.21,5602.21,5602.21,5602.21,3300],["2003-03-20",5537.82,5537.82,5537.82,5537.82,5800],["2003-03-21",5537.82,5537.82,5537.82,5537.82,5700],["2003-03-24",5387.57,5387.57,5387.57,5387.57,12500],["2003-03-25",5430.5,5430.5,5430.5,5430.5,3100],["2003-03-26",5451.96,5451.96,5451.96,5451.96,6800],["2003-03-27",5430.5,5430.5,5430.5,5430.5,4700],["2003-03-28",5366.11,5366.11,5366.11,5366.11,3600],["2003-03-31",5172.93,5172.93,5172.93,5172.93,5800],["2003-04-01",5215.85,5215.85,5215.85,5215.85,5800],["2003-04-02",5430.5,5430.5,5430.5,5430.5,1100],["2003-04-03",5537.82,5537.82,5537.82,5537.82,7100],["2003-04-04",5537.82,5537.82,5537.82,5537.82,3600],["2003-04-07",5537.82,5537.82,5537.82,5537.82,7700],["2003-04-08",5494.89,5494.89,5494.89,5494.89,3600],["2003-04-09",5387.57,5387.57,5387.57,5387.57,5900],["2003-04-10",5387.57,5387.57,5387.57,5387.57,1500],["2003-04-11",5451.96,5451.96,5451.96,5451.96,1100],["2003-04-14",5451.96,5451.96,5451.96,5451.96,3300],["2003-04-15",5451.96,5451.96,5451.96,5451.96,1500],["2003-04-16",5451.96,5451.96,5451.96,5451.96,1700],["2003-04-17",5451.96,5451.96,5451.96,5451.96,5400],["2003-04-18",5580.75,5580.75,5580.75,5580.75,1400],["2003-04-21",5580.75,5580.75,5580.75,5580.75,6700],["2003-04-22",5580.75,5580.75,5580.75,5580.75,6700],["2003-04-23",5602.21,5602.21,5602.21,5602.21,6900],["2003-04-24",5645.14,5645.14,5645.14,5645.14,2600],["2003-04-25",5645.14,5645.14,5645.14,5645.14,11300],["2003-04-28",5645.14,5645.14,5645.14,5645.14,6800],["2003-04-29",5623.68,5623.68,5623.68,5623.68,5000],["2003-05-05",5666.61,5666.61,5666.61,5666.61,9900],["2003-05-06",5688.07,5688.07,5688.07,5688.07,10100],["2003-05-07",5731.0,5731.0,5731.0,5731.0,3900],["2003-05-08",5795.39,5795.39,5795.39,5795.39,5900],["2003-05-09",5902.72,5902.72,5902.72,5902.72,4700],["2003-05-12",6010.04,6010.04,6010.04,6010.04,10900],["2003-05-13",6010.04,6010.04,6010.04,6010.04,5100],["2003-05-14",6010.04,6010.04,6010.04,6010.04,11900],["2003-05-15",5945.64,5945.64,5945.64,5945.64,18000],["2003-05-16",5945.64,5945.64,5945.64,5945.64,3200],["2003-05-19",5902.72,5902.72,5902.72,5902.72,4000],["2003-05-20",5795.39,5795.39,5795.39,5795.39,16400],["2003-05-21",5795.39,5795.39,5709.54,5709.54,7400],["2003-05-22",5709.54,5795.39,5709.54,5795.39,580],["2003-05-23",5795.39,5795.39,5795.39,5795.39,820],["2003-05-26",5795.39,5795.39,5795.39,5795.39,3630],["2003-05-27",5795.39,5816.86,5795.39,5816.86,3200],["2003-05-28",5816.86,5859.79,5816.86,5859.79,1240],["2003-05-29",5859.79,5859.79,5859.79,5859.79,9200],["2003-05-30",5859.79,5859.79,5859.79,5859.79,1200],["2003-06-02",5859.79,5859.79,5816.86,5816.86,2530],["2003-06-03",5816.86,5816.86,5795.39,5816.86,11600],["2003-06-04",5795.39,5816.86,5795.39,5795.39,2110],["2003-06-05",5795.39,5816.86,5795.39,5816.86,200],["2003-06-06",5816.86,5816.86,5816.86,5816.86,2000],["2003-06-09",5816.86,5838.32,5816.86,5838.32,5000],["2003-06-10",5838.32,5859.79,5838.32,5838.32,6200],["2003-06-11",5838.32,5838.32,5838.32,5838.32,4500],["2003-06-12",5816.86,5838.32,5816.86,5816.86,1420],["2003-06-13",5816.86,5816.86,5816.86,5816.86,4860],["2003-06-16",5795.39,5816.86,5795.39,5795.39,5900],["2003-06-17",5795.39,5795.39,5795.39,5795.39,10020],["2003-06-18",5795.39,5795.39,5773.93,5773.93,7910],["2003-06-19",5773.93,5773.93,5688.07,5688.07,5550],["2003-06-20",5709.54,5731.0,5709.54,5731.0,4200],["2003-06-23",5731.0,5731.0,5709.54,5709.54,8300],["2003-06-24",5752.46,5752.46,5752.46,5752.46,1100],["2003-06-25",5752.46,5752.46,5752.46,5752.46,10960],["2003-06-26",5752.46,5752.46,5409.03,5409.03,250],["2003-06-27",5494.89,5537.82,5494.89,5494.89,2210],["2003-06-30",5494.89,5494.89,5494.89,5494.89,500],["2003-07-01",5494.89,5494.89,5494.89,5494.89,0],["2003-07-02",5494.89,5494.89,5494.89,5494.89,4930],["2003-07-03",5494.89,5494.89,5494.89,5494.89,7500],["2003-07-04",5494.89,5494.89,5494.89,5494.89,830],["2003-07-07",5473.43,5494.89,5473.43,5473.43,100],["2003-07-08",5473.43,5473.43,5473.43,5473.43,0],["2003-07-09",5473.43,5473.43,5451.96,5451.96,2370],["2003-07-10",5451.96,5451.96,5451.96,5451.96,1150],["2003-07-11",5451.96,5494.89,5451.96,5494.89,10],["2003-07-14",5451.96,5494.89,5451.96,5451.96,10],["2003-07-15",5451.96,5451.96,5451.96,5451.96,500],["2003-07-16",5451.96,5451.96,5451.96,5451.96,100],["2003-07-17",5409.03,5451.96,5409.03,5409.03,450],["2003-07-18",5366.11,5409.03,5366.11,5366.11,590],["2003-07-21",5366.11,5366.11,5366.11,5366.11,2000],["2003-07-22",5366.11,5366.11,5366.11,5366.11,0],["2003-07-23",5344.64,5344.64,5344.64,5344.64,900],["2003-07-24",5172.93,5344.64,5172.93,5172.93,10],["2003-07-25",5172.93,5172.93,5172.93,5172.93,1200],["2003-07-28",5044.14,5044.14,5044.14,5044.14,3920],["2003-07-29",4979.75,4979.75,4936.82,4936.82,6710],["2003-07-30",4936.82,4936.82,4936.82,4936.82,1740],["2003-07-31",4936.82,4936.82,4936.82,4936.82,0],["2003-08-01",4936.82,4979.75,4765.1,4979.75,4770],["2003-08-04",4979.75,4979.75,4979.75,4979.75,1710],["2003-08-05",4979.75,4979.75,4979.75,4979.75,700],["2003-08-06",4979.75,4979.75,4979.75,4979.75,1200],["2003-08-07",4979.75,5001.21,4979.75,5001.21,1320],["2003-08-08",4979.75,4979.75,4936.82,4979.75,5530],["2003-08-11",4979.75,4979.75,4979.75,4979.75,4960],["2003-08-12",4979.75,4979.75,4979.75,4979.75,1850],["2003-08-13",4979.75,4979.75,4979.75,4979.75,1010],["2003-08-14",4979.75,4979.75,4979.75,4979.75,6400],["2003-08-15",4979.75,5001.21,4979.75,5001.21,1510],["2003-08-18",5001.21,5001.21,5001.21,5001.21,4090],["2003-08-19",5001.21,5044.14,5001.21,5044.14,310],["2003-08-20",5001.21,5001.21,4979.75,5001.21,1210],["2003-08-21",5001.21,5001.21,5001.21,5001.21,2080],["2003-08-22",5001.21,5001.21,5001.21,5001.21,0],["2003-08-25",5001.21,5001.21,5001.21,5001.21,650],["2003-08-26",5001.21,5001.21,5001.21,5001.21,1540],["2003-08-27",5022.67,5022.67,5022.67,5022.67,860],["2003-08-28",5022.67,5044.14,5022.67,5044.14,1000],["2003-08-29",5044.14,5151.46,5044.14,5151.46,10],["2003-09-03",5065.6,5151.46,5065.6,5065.6,1240],["2003-09-04",5065.6,5065.6,5065.6,5065.6,0],["2003-09-05",5065.6,5065.6,5065.6,5065.6,0],["2003-09-08",5065.6,5065.6,5065.6,5065.6,5710],["2003-09-09",5065.6,5065.6,5065.6,5065.6,2460],["2003-09-10",5065.6,5087.07,5065.6,5087.07,1300],["2003-09-11",5087.07,5087.07,5087.07,5087.07,240],["2003-09-12",5087.07,5108.53,5087.07,5108.53,3300],["2003-09-15",5108.53,5151.46,5108.53,5151.46,500],["2003-09-16",5151.46,5151.46,5151.46,5151.46,0],["2003-09-17",5151.46,5151.46,5151.46,5151.46,500],["2003-09-18",5108.53,5151.46,5108.53,5108.53,10],["2003-09-19",4958.28,5108.53,4958.28,4958.28,20],["2003-09-22",4958.28,5022.67,4958.28,5022.67,8000],["2003-09-23",5022.67,5022.67,5022.67,5022.67,7240],["2003-09-24",5044.14,5044.14,5044.14,5044.14,5050],["2003-09-25",5065.6,5151.46,5065.6,5065.6,1400],["2003-09-26",5087.07,5087.07,5087.07,5087.07,3440],["2003-09-29",5087.07,5108.53,5087.07,5108.53,3460],["2003-09-30",5151.46,5151.46,5151.46,5151.46,120],["2003-10-01",5151.46,5151.46,5151.46,5151.46,140],["2003-10-02",5151.46,5151.46,5087.07,5151.46,2540],["2003-10-03",5194.39,5215.85,5194.39,5215.85,2220],["2003-10-06",5215.85,5280.25,5172.93,5172.93,2070],["2003-10-07",5172.93,5215.85,5172.93,5172.93,9530],["2003-10-08",5172.93,5172.93,5172.93,5172.93,1000],["2003-10-09",5172.93,5172.93,5172.93,5172.93,8410],["2003-10-10",5151.46,5151.46,5065.6,5151.46,1370],["2003-10-13",5151.46,5172.93,5151.46,5172.93,10900],["2003-10-14",5172.93,5172.93,5172.93,5172.93,4930],["2003-10-15",5172.93,5172.93,5172.93,5172.93,13340],["2003-10-16",5172.93,5172.93,5172.93,5172.93,9900],["2003-10-17",5087.07,5087.07,5065.6,5065.6,220],["2003-10-20",5022.67,5022.67,5022.67,5022.67,40],["2003-10-21",5022.67,5022.67,5022.67,5022.67,40],["2003-10-22",4979.75,4979.75,4979.75,4979.75,10],["2003-10-23",4979.75,5001.21,4979.75,5001.21,4200],["2003-10-24",5001.21,5065.6,5001.21,5065.6,960],["2003-10-27",5065.6,5065.6,5065.6,5065.6,9830],["2003-10-28",5065.6,5108.53,5065.6,5108.53,60],["2003-10-29",5108.53,5151.46,5108.53,5108.53,140],["2003-10-30",5108.53,5108.53,5108.53,5108.53,810],["2003-10-31",5108.53,5258.78,5108.53,5258.78,2600],["2003-11-03",5258.78,5301.71,5258.78,5301.71,2300],["2003-11-04",5301.71,5344.64,5258.78,5258.78,9780],["2003-11-05",5258.78,5280.25,5258.78,5280.25,1010],["2003-11-06",5323.18,5366.11,5323.18,5323.18,5330],["2003-11-07",5323.18,5366.11,5323.18,5366.11,3650],["2003-11-10",5366.11,5473.43,5366.11,5473.43,3300],["2003-11-11",5494.89,5537.82,5494.89,5537.82,9540],["2003-11-12",5623.68,5688.07,5623.68,5688.07,7910],["2003-11-13",5967.11,5967.11,5967.11,5967.11,11500],["2003-11-14",6246.15,6246.15,6246.15,6246.15,14630],["2003-11-17",6138.82,6138.82,5945.64,5945.64,26750],["2003-11-18",5902.72,5902.72,5666.61,5902.72,17510],["2003-11-19",5902.72,6010.04,5816.86,6010.04,10260],["2003-11-20",6031.5,6095.9,6031.5,6095.9,18840],["2003-11-21",6095.9,6181.75,6095.9,6181.75,26310],["2003-11-24",6203.22,6224.68,6203.22,6203.22,22590],["2003-11-25",6203.22,6224.68,6203.22,6203.22,12590],["2003-11-26",6074.43,6074.43,6010.04,6074.43,12500],["2003-11-27",6074.43,6117.36,6074.43,6117.36,20570],["2003-11-28",6117.36,6138.82,6117.36,6138.82,16850],["2003-12-01",6138.82,6160.29,6138.82,6160.29,28190],["2003-12-02",6160.29,6160.29,6160.29,6160.29,9530],["2003-12-03",6160.29,6160.29,6117.36,6117.36,6300],["2003-12-04",6117.36,6117.36,6117.36,6117.36,11260],["2003-12-05",6117.36,6224.68,6117.36,6117.36,30040],["2003-12-08",6117.36,6117.36,6117.36,6117.36,10],["2003-12-09",6117.36,6117.36,6052.97,6117.36,3040],["2003-12-10",6117.36,6203.22,6117.36,6203.22,900],["2003-12-11",6224.68,6224.68,6224.68,6224.68,1620],["2003-12-12",6181.75,6181.75,6138.82,6138.82,3880],["2003-12-15",6138.82,6138.82,6138.82,6138.82,9100],["2003-12-16",6138.82,6181.75,6138.82,6181.75,5470],["2003-12-17",6181.75,6267.61,6181.75,6267.61,6140],["2003-12-18",6267.61,6267.61,6267.61,6267.61,22370],["2003-12-19",6267.61,6267.61,6267.61,6267.61,12700],["2003-12-22",6267.61,6267.61,6267.61,6267.61,18160],["2003-12-23",6246.15,6267.61,6246.15,6246.15,1120],["2003-12-24",6246.15,6246.15,6246.15,6246.15,16040],["2003-12-25",6203.22,6246.15,6203.22,6203.22,1000],["2003-12-26",6160.29,6203.22,6160.29,6160.29,700],["2003-12-29",6160.29,6267.61,6160.29,6267.61,20],["2003-12-30",6267.61,6267.61,6267.61,6267.61,13400],["2003-12-31",6267.61,6289.08,6267.61,6289.08,2160],["2004-01-05",6289.08,6289.08,6289.08,6289.08,510],["2004-01-06",6289.08,6439.33,6246.15,6439.33,5020],["2004-01-07",6332.0,6332.0,6332.0,6332.0,790],["2004-01-08",6332.0,6439.33,6332.0,6439.33,3220],["2004-01-09",6439.33,6439.33,6439.33,6439.33,10],["2004-01-12",6439.33,6460.79,6439.33,6460.79,290],["2004-01-13",6439.33,6439.33,6374.93,6439.33,32930],["2004-01-14",6439.33,6460.79,6439.33,6439.33,4710],["2004-01-15",6460.79,6482.26,6460.79,6482.26,12530],["2004-01-16",6482.26,6804.22,6482.26,6804.22,3500],["2004-01-27",7126.19,7126.19,7126.19,7126.19,2100],["2004-01-28",7482.5,7482.5,7482.5,7482.5,6860],["2004-01-29",7838.81,7838.81,7838.81,7838.81,38770],["2004-01-30",8217.39,8217.39,8217.39,8217.39,37550],["2004-02-02",8217.39,8217.39,7972.42,7972.42,18740],["2004-02-03",7905.61,7905.61,7593.84,7905.61,19420],["2004-02-04",7905.61,7972.42,7571.57,7972.42,8310],["2004-02-05",8351.0,8351.0,8351.0,8351.0,18570],["2004-02-06",8351.0,8351.0,8351.0,8351.0,6850],["2004-02-09",8351.0,8351.0,8217.39,8217.39,3850],["2004-02-10",8217.39,8217.39,8217.39,8217.39,6850],["2004-02-11",8217.39,8217.39,8217.39,8217.39,24660],["2004-02-12",8217.39,8239.65,8217.39,8239.65,13740],["2004-02-13",8239.65,8351.0,8239.65,8351.0,5010],["2004-02-16",8351.0,8440.08,8351.0,8440.08,25200],["2004-02-17",8440.08,8462.35,8440.08,8440.08,8610],["2004-02-18",8462.35,8462.35,8462.35,8462.35,7530],["2004-02-19",8462.35,8462.35,8462.35,8462.35,22710],["2004-02-20",8462.35,8573.69,8462.35,8573.69,30890],["2004-02-23",8996.81,8996.81,8996.81,8996.81,14630],["2004-02-24",9353.12,9442.2,9353.12,9353.12,19530],["2004-02-25",8885.47,8885.47,8885.47,8885.47,14250],["2004-02-26",8685.04,8685.04,8573.69,8573.69,21910],["2004-02-27",8573.69,8796.39,8551.43,8796.39,36300],["2004-03-01",9219.51,9219.51,9219.51,9219.51,89010],["2004-03-02",9219.51,9219.51,9219.51,9219.51,43760],["2004-03-03",9219.51,9219.51,8774.12,8774.12,27850],["2004-03-04",8729.58,8729.58,8729.58,8729.58,17900],["2004-03-05",8729.58,8729.58,8729.58,8729.58,8580],["2004-03-08",8729.58,8729.58,8729.58,8729.58,11340],["2004-03-09",8462.35,8462.35,8328.73,8328.73,9930],["2004-03-10",8016.96,8016.96,8016.96,8016.96,35500],["2004-03-11",8417.81,8417.81,8417.81,8417.81,2850],["2004-03-12",8573.69,8685.04,8573.69,8573.69,17920],["2004-03-15",8685.04,8685.04,8685.04,8685.04,10850],["2004-03-16",8462.35,8462.35,8462.35,8462.35,8040],["2004-03-17",8462.35,8506.89,8462.35,8462.35,6830],["2004-03-18",8417.81,8417.81,8239.65,8417.81,1550],["2004-03-19",8417.81,8462.35,8417.81,8417.81,900],["2004-03-22",8373.27,8417.81,8373.27,8373.27,8080],["2004-03-23",8351.0,8351.0,8351.0,8351.0,6900],["2004-03-24",8239.65,8239.65,8016.96,8239.65,16950],["2004-03-25",8239.65,8484.62,8239.65,8484.62,4780],["2004-03-26",8484.62,8484.62,8484.62,8484.62,10800],["2004-03-29",8573.69,8796.39,8573.69,8573.69,19700],["2004-03-30",8573.69,8573.69,8573.69,8573.69,13640],["2004-03-31",8462.35,8462.35,8462.35,8462.35,7650],["2004-04-01",8573.69,8573.69,8573.69,8573.69,17040],["2004-04-02",8551.43,8551.43,8239.65,8551.43,2150],["2004-04-05",8551.43,8551.43,8551.43,8551.43,850],["2004-04-06",8551.43,8551.43,8551.43,8551.43,2760],["2004-04-07",8551.43,8551.43,8551.43,8551.43,8400],["2004-04-08",8551.43,8573.69,8551.43,8573.69,8680],["2004-04-09",8573.69,8595.96,8573.69,8573.69,5520],["2004-04-12",8529.16,8529.16,8529.16,8529.16,3900],["2004-04-13",8462.35,8529.16,8462.35,8462.35,6200],["2004-04-14",8462.35,8462.35,8462.35,8462.35,3250],["2004-04-15",8462.35,8484.62,8462.35,8484.62,5770],["2004-04-16",8351.0,8484.62,8351.0,8351.0,1200],["2004-04-19",8351.0,8440.08,8351.0,8440.08,6830],["2004-04-20",8462.35,8484.62,8462.35,8484.62,5060],["2004-04-21",8573.69,8573.69,8573.69,8573.69,9480],["2004-04-22",8573.69,8573.69,8573.69,8573.69,5350],["2004-04-23",8573.69,8573.69,8573.69,8573.69,2500],["2004-04-26",8573.69,8573.69,8573.69,8573.69,2170],["2004-04-27",8618.23,8685.04,8618.23,8618.23,3600],["2004-04-28",8618.23,8662.77,8618.23,8618.23,2000],["2004-04-29",8618.23,8685.04,8618.23,8685.04,100],["2004-05-04",8685.04,8707.31,8685.04,8707.31,12720],["2004-05-05",8707.31,8729.58,8685.04,8685.04,3190],["2004-05-06",8685.04,8685.04,8685.04,8685.04,3860],["2004-05-07",8685.04,8685.04,8685.04,8685.04,6070],["2004-05-10",8685.04,8685.04,8685.04,8685.04,3890],["2004-05-11",8685.04,8685.04,8685.04,8685.04,7200],["2004-05-12",8685.04,8685.04,8685.04,8685.04,5800],["2004-05-13",8685.04,8707.31,8685.04,8707.31,1100],["2004-05-14",8751.85,8751.85,8751.85,8751.85,500],["2004-05-17",8640.5,8751.85,8640.5,8640.5,2000],["2004-05-18",8618.23,8640.5,8618.23,8618.23,100],["2004-05-19",8685.04,8685.04,8685.04,8685.04,400],["2004-05-20",8707.31,8707.31,8707.31,8707.31,340],["2004-05-21",8707.31,8707.31,8685.04,8685.04,510],["2004-05-24",8685.04,8729.58,8685.04,8729.58,430],["2004-05-25",8729.58,8729.58,8729.58,8729.58,8100],["2004-05-26",8729.58,8840.93,8685.04,8685.04,810],["2004-05-27",8685.04,8685.04,8685.04,8685.04,10],["2004-05-28",8685.04,8685.04,8685.04,8685.04,100],["2004-05-31",8685.04,8685.04,8685.04,8685.04,150],["2004-06-01",8685.04,8685.04,8685.04,8685.04,1020],["2004-06-02",8685.04,8685.04,8685.04,8685.04,2280],["2004-06-03",8685.04,8729.58,8662.77,8662.77,22530],["2004-06-04",8595.96,8662.77,8595.96,8595.96,720],["2004-06-07",8595.96,8595.96,8595.96,8595.96,0],["2004-06-08",8462.35,8595.96,8462.35,8462.35,100],["2004-06-09",8462.35,8595.96,8462.35,8595.96,6220],["2004-06-10",8595.96,8595.96,8595.96,8595.96,160],["2004-06-11",8640.5,8640.5,8640.5,8640.5,300],["2004-06-14",8640.5,8796.39,8640.5,8796.39,2050],["2004-06-15",8796.39,8796.39,8685.04,8685.04,910],["2004-06-16",8685.04,8685.04,8685.04,8685.04,30],["2004-06-17",8685.04,8685.04,8685.04,8685.04,730],["2004-06-18",8685.04,8685.04,8662.77,8662.77,3300],["2004-06-21",8662.77,8685.04,8662.77,8685.04,10],["2004-06-22",8685.04,8685.04,8685.04,8685.04,560],["2004-06-23",8685.04,8685.04,8685.04,8685.04,100],["2004-06-24",8685.04,8685.04,8640.5,8640.5,1500],["2004-06-25",8685.04,8685.04,8685.04,8685.04,1100],["2004-06-28",8640.5,8640.5,8640.5,8640.5,3910],["2004-06-29",8640.5,8640.5,8640.5,8640.5,100],["2004-06-30",8640.5,8640.5,8640.5,8640.5,3500],["2004-07-01",8595.96,8595.96,8573.69,8573.69,2120],["2004-07-02",8573.69,8573.69,8573.69,8573.69,0],["2004-07-05",8484.62,8573.69,8484.62,8484.62,4100],["2004-07-06",8484.62,8484.62,8484.62,8484.62,4200],["2004-07-07",8484.62,8484.62,8462.35,8462.35,5240],["2004-07-08",8462.35,8462.35,8462.35,8462.35,520],["2004-07-09",8462.35,8685.04,8462.35,8685.04,110],["2004-07-12",8573.69,8685.04,8573.69,8573.69,1100],["2004-07-13",8506.89,8573.69,8506.89,8506.89,100],["2004-07-14",8462.35,8506.89,8462.35,8462.35,5000],["2004-07-15",8462.35,8462.35,8462.35,8462.35,9350],["2004-07-16",8662.77,8662.77,8662.77,8662.77,10],["2004-07-19",8685.04,8685.04,8685.04,8685.04,400],["2004-07-20",8484.62,8484.62,8261.92,8484.62,5540],["2004-07-21",8484.62,8484.62,8484.62,8484.62,2510],["2004-07-22",8484.62,8529.16,8462.35,8529.16,900],["2004-07-23",8506.89,8529.16,8506.89,8506.89,5230],["2004-07-26",8506.89,8506.89,8506.89,8506.89,3020],["2004-07-27",8462.35,8506.89,8462.35,8462.35,1700],["2004-07-28",8462.35,8462.35,8462.35,8462.35,20],["2004-07-29",8440.08,8440.08,8417.81,8417.81,4960],["2004-07-30",8417.81,8417.81,8417.81,8417.81,1850],["2004-08-02",8417.81,8417.81,8328.73,8417.81,5710],["2004-08-03",8462.35,8462.35,8462.35,8462.35,460],["2004-08-04",8351.0,8351.0,8239.65,8239.65,1320],["2004-08-05",8172.85,8172.85,8172.85,8172.85,17630],["2004-08-06",7861.08,8172.85,7861.08,7861.08,2050],["2004-08-09",7482.5,7482.5,7482.5,7482.5,7870],["2004-08-10",7482.5,7794.27,7148.46,7794.27,5600],["2004-08-11",7794.27,7794.27,7794.27,7794.27,3830],["2004-08-12",7794.27,7794.27,7794.27,7794.27,7830],["2004-08-13",7415.69,7415.69,7415.69,7415.69,1350],["2004-08-16",7727.46,7727.46,7727.46,7727.46,500],["2004-08-17",7727.46,7727.46,7460.23,7727.46,210],["2004-08-18",7727.46,7727.46,7682.92,7682.92,1470],["2004-08-19",7682.92,7861.08,7682.92,7861.08,80],["2004-08-20",7593.84,7593.84,7593.84,7593.84,1010],["2004-08-23",7883.35,7972.42,7883.35,7972.42,1700],["2004-08-24",8016.96,8217.39,8016.96,8016.96,3570],["2004-08-25",7905.61,8016.96,7905.61,7905.61,400],["2004-08-26",7905.61,8016.96,7905.61,8016.96,10],["2004-08-27",8016.96,8106.04,8016.96,8016.96,570],["2004-08-30",8016.96,8016.96,8016.96,8016.96,0],["2004-08-31",8016.96,8128.31,8016.96,8128.31,4000],["2004-09-01",8128.31,8128.31,8128.31,8128.31,40],["2004-09-06",8196.8,8333.8,8196.8,8196.8,20],["2004-09-07",8173.97,8173.97,8173.97,8173.97,60],["2004-09-08",8173.97,8173.97,8173.97,8173.97,0],["2004-09-09",8173.97,8173.97,8173.97,8173.97,0],["2004-09-10",8173.97,8219.64,8173.97,8219.64,10],["2004-09-13",8219.64,8219.64,8219.64,8219.64,430],["2004-09-14",8219.64,8219.64,8219.64,8219.64,50],["2004-09-15",8219.64,8447.96,8173.97,8173.97,360],["2004-09-16",8219.64,8219.64,8219.64,8219.64,4000],["2004-09-17",8196.8,8196.8,8128.31,8196.8,1280],["2004-09-20",8196.8,8196.8,8196.8,8196.8,2940],["2004-09-21",8196.8,8196.8,8196.8,8196.8,80],["2004-09-22",8219.64,8219.64,8219.64,8219.64,330],["2004-09-23",8151.14,8219.64,8151.14,8151.14,10],["2004-09-24",8151.14,8151.14,8151.14,8151.14,0],["2004-09-27",8219.64,8219.64,8219.64,8219.64,2120],["2004-09-28",8219.64,8219.64,8219.64,8219.64,760],["2004-09-29",8219.64,8219.64,8219.64,8219.64,6300],["2004-09-30",8219.64,8310.97,8219.64,8310.97,1530],["2004-10-01",8310.97,8310.97,8219.64,8219.64,150],["2004-10-04",8219.64,8219.64,8219.64,8219.64,1010],["2004-10-05",8219.64,8219.64,8219.64,8219.64,530],["2004-10-06",8219.64,8219.64,8219.64,8219.64,1050],["2004-10-07",8219.64,8219.64,8219.64,8219.64,1550],["2004-10-08",8242.47,8242.47,8242.47,8242.47,520],["2004-10-11",8242.47,8288.13,8242.47,8288.13,50],["2004-10-12",8242.47,8288.13,8242.47,8242.47,4000],["2004-10-13",8242.47,8242.47,8219.64,8219.64,11940],["2004-10-14",8219.64,8219.64,8219.64,8219.64,4000],["2004-10-15",8219.64,8219.64,8219.64,8219.64,3100],["2004-10-18",8219.64,8265.3,8219.64,8265.3,30],["2004-10-19",8265.3,8265.3,8265.3,8265.3,2790],["2004-10-20",8265.3,8265.3,8265.3,8265.3,3500],["2004-10-21",8242.47,8242.47,8219.64,8242.47,460],["2004-10-22",8242.47,8242.47,8242.47,8242.47,1520],["2004-10-25",8242.47,8242.47,8242.47,8242.47,2120],["2004-10-26",8242.47,8242.47,8219.64,8219.64,2570],["2004-10-27",8219.64,8265.3,8219.64,8219.64,5000],["2004-10-28",8219.64,8219.64,8219.64,8219.64,2020],["2004-10-29",8219.64,8219.64,8219.64,8219.64,3000],["2004-11-01",8196.8,8219.64,8196.8,8196.8,2010],["2004-11-02",8173.97,8173.97,8105.48,8105.48,2530],["2004-11-03",8082.64,8082.64,8014.15,8014.15,4920],["2004-11-04",8014.15,8105.48,8014.15,8105.48,500],["2004-11-05",7991.31,8105.48,7991.31,7991.31,20],["2004-11-08",7991.31,7991.31,7991.31,7991.31,450],["2004-11-09",7877.15,7991.31,7877.15,7877.15,700],["2004-11-10",7877.15,7877.15,7877.15,7877.15,80],["2004-11-11",7877.15,7877.15,7877.15,7877.15,6690],["2004-11-12",7877.15,7877.15,7877.15,7877.15,0],["2004-11-15",7877.15,7899.98,7877.15,7899.98,520],["2004-11-16",7968.48,7968.48,7968.48,7968.48,250],["2004-11-17",7968.48,7991.31,7968.48,7991.31,150],["2004-11-18",7991.31,7991.31,7991.31,7991.31,70],["2004-11-19",7877.15,7877.15,7877.15,7877.15,3910],["2004-11-22",7877.15,7991.31,7877.15,7991.31,10],["2004-11-23",7991.31,7991.31,7991.31,7991.31,20],["2004-11-24",7991.31,7991.31,7991.31,7991.31,50],["2004-11-25",7899.98,7899.98,7899.98,7899.98,650],["2004-11-26",7899.98,7899.98,7899.98,7899.98,50],["2004-11-29",7899.98,8014.15,7899.98,8014.15,60],["2004-11-30",8014.15,8105.48,8014.15,8105.48,1770],["2004-12-01",8105.48,8105.48,8082.64,8082.64,670],["2004-12-02",8059.81,8059.81,7991.31,8059.81,30],["2004-12-03",8036.98,8036.98,8036.98,8036.98,770],["2004-12-06",8014.15,8036.98,8014.15,8014.15,1150],["2004-12-07",8014.15,8014.15,8014.15,8014.15,150],["2004-12-08",8014.15,8059.81,7945.65,8059.81,70],["2004-12-09",7991.31,8059.81,7991.31,7991.31,620],["2004-12-10",7968.48,7968.48,7968.48,7968.48,7280],["2004-12-13",7968.48,8105.48,7968.48,8105.48,10],["2004-12-14",8105.48,8105.48,7991.31,7991.31,20],["2004-12-15",7877.15,7991.31,7877.15,7877.15,600],["2004-12-16",7877.15,7922.82,7877.15,7922.82,620],["2004-12-17",7922.82,8105.48,7922.82,7922.82,4030],["2004-12-20",7922.82,7922.82,7922.82,7922.82,0],["2004-12-21",7968.48,7968.48,7968.48,7968.48,10],["2004-12-22",7968.48,7991.31,7968.48,7991.31,1110],["2004-12-23",8036.98,8036.98,8036.98,8036.98,200],["2004-12-24",8151.14,8151.14,8151.14,8151.14,300],["2004-12-27",8151.14,8196.8,8151.14,8196.8,170],["2004-12-28",8219.64,8219.64,8219.64,8219.64,600],["2004-12-29",8219.64,8219.64,8105.48,8105.48,360],["2004-12-30",8082.64,8105.48,8082.64,8082.64,200],["2004-12-31",8082.64,8105.48,8059.81,8105.48,4500],["2005-01-04",8105.48,8105.48,8105.48,8105.48,0],["2005-01-05",8059.81,8059.81,8059.81,8059.81,100],["2005-01-06",8059.81,8059.81,8059.81,8059.81,30],["2005-01-07",8059.81,8059.81,8059.81,8059.81,0],["2005-01-10",7922.82,8059.81,7922.82,7922.82,50],["2005-01-11",8036.98,8036.98,8036.98,8036.98,4230],["2005-01-12",8036.98,8036.98,8036.98,8036.98,1010],["2005-01-13",8036.98,8036.98,8036.98,8036.98,100],["2005-01-14",8036.98,8036.98,8036.98,8036.98,720],["2005-01-17",8036.98,8036.98,8036.98,8036.98,0],["2005-01-18",7945.65,8036.98,7945.65,7945.65,100],["2005-01-19",7945.65,7945.65,7945.65,7945.65,0],["2005-01-20",7945.65,7945.65,7945.65,7945.65,0],["2005-01-21",7945.65,7945.65,7945.65,7945.65,0],["2005-01-24",7557.5,7945.65,7557.5,7557.5,200],["2005-01-25",7557.5,7922.82,7557.5,7922.82,100],["2005-01-26",7922.82,7945.65,7922.82,7922.82,2160],["2005-01-27",7899.98,7922.82,7899.98,7899.98,4750],["2005-01-28",7762.99,7899.98,7762.99,7762.99,300],["2005-01-31",7740.16,7740.16,7534.67,7740.16,11370],["2005-02-01",7740.16,7740.16,7740.16,7740.16,1100],["2005-02-02",7740.16,7945.65,7694.49,7694.49,1370],["2005-02-03",7694.49,7694.49,7694.49,7694.49,3400],["2005-02-04",7694.49,7694.49,7694.49,7694.49,3850],["2005-02-14",7694.49,7922.82,7694.49,7922.82,10],["2005-02-15",7762.99,7762.99,7762.99,7762.99,1310],["2005-02-16",7856.8,7856.8,7856.8,7856.8,840],["2005-02-17",7856.8,7856.8,7856.8,7856.8,3100],["2005-02-18",7856.8,7856.8,7786.44,7856.8,1610],["2005-02-21",7762.99,7762.99,7762.99,7762.99,610],["2005-02-22",7762.99,7762.99,7762.99,7762.99,700],["2005-02-23",7739.54,7739.54,7739.54,7739.54,10],["2005-02-24",7739.54,7786.44,7739.54,7786.44,90],["2005-02-25",7786.44,7786.44,7669.18,7669.18,3040],["2005-02-28",7739.54,7786.44,7739.54,7739.54,560],["2005-03-01",7762.99,7762.99,7762.99,7762.99,10],["2005-03-02",7762.99,7762.99,7762.99,7762.99,400],["2005-03-03",7762.99,7786.44,7762.99,7786.44,490],["2005-03-04",7786.44,7786.44,7786.44,7786.44,16160],["2005-03-07",7856.8,7856.8,7856.8,7856.8,100],["2005-03-08",7856.8,7856.8,7856.8,7856.8,0],["2005-03-09",7786.44,7856.8,7786.44,7786.44,10],["2005-03-10",7762.99,7762.99,7762.99,7762.99,1850],["2005-03-11",7762.99,7762.99,7762.99,7762.99,2000],["2005-03-14",7762.99,7809.9,7762.99,7809.9,100],["2005-03-15",7739.54,7739.54,7739.54,7739.54,5790],["2005-03-16",7739.54,7739.54,7739.54,7739.54,2540],["2005-03-17",7809.9,7809.9,7809.9,7809.9,1710],["2005-03-18",7809.9,7809.9,7809.9,7809.9,100],["2005-03-21",7833.35,8161.69,7833.35,8161.69,6590],["2005-03-22",8138.24,8138.24,8138.24,8138.24,110],["2005-03-23",8091.33,8091.33,7974.07,8091.33,2520],["2005-03-24",8091.33,8114.79,8091.33,8114.79,4300],["2005-03-25",8114.79,8114.79,7974.07,7974.07,3690],["2005-03-28",7974.07,7997.52,7762.99,7997.52,1990],["2005-03-29",7974.07,7974.07,7950.62,7974.07,300],["2005-03-30",7950.62,7974.07,7950.62,7950.62,1100],["2005-03-31",7974.07,7974.07,7974.07,7974.07,1200],["2005-04-01",7974.07,7974.07,7880.26,7880.26,360],["2005-04-04",7880.26,7880.26,7856.8,7856.8,3770],["2005-04-05",7856.8,7856.8,7856.8,7856.8,1620],["2005-04-06",7856.8,7856.8,7856.8,7856.8,9730],["2005-04-07",7856.8,7974.07,7856.8,7974.07,23360],["2005-04-08",7974.07,8208.6,7974.07,8208.6,10000],["2005-04-11",8114.79,8208.6,8114.79,8114.79,2800],["2005-04-12",8114.79,8161.69,8091.33,8091.33,2000],["2005-04-13",8185.15,8185.15,8185.15,8185.15,6020],["2005-04-14",8185.15,8185.15,8185.15,8185.15,1500],["2005-04-15",8138.24,8185.15,8138.24,8138.24,2000],["2005-04-18",8020.98,8020.98,8020.98,8020.98,21400],["2005-04-19",7974.07,7974.07,7927.16,7974.07,5320],["2005-04-20",7974.07,7974.07,7974.07,7974.07,0],["2005-04-21",7974.07,7974.07,7974.07,7974.07,7770],["2005-04-22",8020.98,8020.98,8020.98,8020.98,10],["2005-04-25",8232.05,8232.05,8232.05,8232.05,10],["2005-04-26",7974.07,8232.05,7974.07,7974.07,10110],["2005-04-27",7950.62,7974.07,7950.62,7950.62,100],["2005-04-28",7950.62,7950.62,7950.62,7950.62,20],["2005-04-29",7927.16,7950.62,7927.16,7927.16,4980],["2005-05-04",7927.16,7974.07,7927.16,7974.07,10],["2005-05-05",7974.07,7974.07,7974.07,7974.07,0],["2005-05-06",7974.07,7974.07,7974.07,7974.07,100],["2005-05-09",7927.16,7974.07,7927.16,7927.16,40],["2005-05-10",7927.16,7927.16,7927.16,7927.16,0],["2005-05-11",7974.07,7974.07,7974.07,7974.07,800],["2005-05-12",7786.44,7974.07,7786.44,7786.44,50],["2005-05-13",7786.44,7786.44,7786.44,7786.44,13960],["2005-05-16",7786.44,7786.44,7786.44,7786.44,2210],["2005-05-17",7762.99,7762.99,7716.08,7716.08,5450],["2005-05-18",8020.98,8020.98,8020.98,8020.98,10],["2005-05-19",8020.98,8020.98,8020.98,8020.98,0],["2005-05-20",8020.98,8020.98,8020.98,8020.98,0],["2005-05-23",7856.8,7856.8,7739.54,7739.54,14010],["2005-05-24",7739.54,7880.26,7739.54,7880.26,10],["2005-05-25",7786.44,7786.44,7786.44,7786.44,1900],["2005-05-26",7786.44,7786.44,7739.54,7739.54,4320],["2005-05-27",7739.54,7739.54,7739.54,7739.54,520],["2005-05-30",7739.54,7739.54,7739.54,7739.54,150],["2005-05-31",7739.54,7739.54,7739.54,7739.54,0],["2005-06-01",7669.18,7739.54,7669.18,7669.18,22260],["2005-06-02",7669.18,7669.18,7622.27,7622.27,44260],["2005-06-03",7622.27,7622.27,7551.91,7622.27,10310],["2005-06-06",7622.27,7622.27,7598.82,7598.82,8980],["2005-06-07",7598.82,7598.82,7575.37,7598.82,10410],["2005-06-08",7598.82,7598.82,7575.37,7575.37,14670],["2005-06-09",7551.91,7551.91,7505.01,7505.01,6440],["2005-06-10",7411.19,7411.19,7293.93,7411.19,7210],["2005-06-13",7411.19,7411.19,7411.19,7411.19,2890],["2005-06-14",7411.19,7434.65,7411.19,7434.65,4130],["2005-06-15",7434.65,7481.55,7434.65,7481.55,2190],["2005-06-16",7505.01,7528.46,7505.01,7528.46,860],["2005-06-17",7505.01,7505.01,7505.01,7505.01,780],["2005-06-20",7505.01,7505.01,7505.01,7505.01,0],["2005-06-21",7505.01,7505.01,7505.01,7505.01,2600],["2005-06-22",7505.01,7505.01,7505.01,7505.01,2250],["2005-06-23",7505.01,7505.01,7411.19,7505.01,20],["2005-06-24",7505.01,7505.01,7505.01,7505.01,500],["2005-06-27",7505.01,7505.01,7505.01,7505.01,560],["2005-06-28",7458.1,7505.01,7458.1,7458.1,3810],["2005-06-29",7458.1,7505.01,7458.1,7505.01,2000],["2005-06-30",7458.1,7458.1,7458.1,7458.1,2100],["2005-07-01",7481.55,7481.55,7481.55,7481.55,200],["2005-07-04",7481.55,7481.55,7481.55,7481.55,0],["2005-07-05",7481.55,7481.55,7458.1,7458.1,1780],["2005-07-06",7458.1,7458.1,7458.1,7458.1,1480],["2005-07-07",7458.1,7528.46,7387.74,7387.74,3740],["2005-07-08",7434.65,7434.65,7434.65,7434.65,5150],["2005-07-11",7505.01,7551.91,7505.01,7551.91,2400],["2005-07-12",7598.82,7598.82,7598.82,7598.82,680],["2005-07-13",7598.82,7598.82,7598.82,7598.82,600],["2005-07-14",7574.77,7574.77,7454.54,7574.77,1760],["2005-07-15",7526.68,7526.68,7526.68,7526.68,4470],["2005-07-18",7526.68,7550.72,7526.68,7550.72,880],["2005-07-19",7550.72,7574.77,7430.49,7430.49,11190],["2005-07-20",7550.72,7574.77,7550.72,7550.72,4390],["2005-07-21",7454.54,7550.72,7454.54,7454.54,1500],["2005-07-22",7358.35,7454.54,7358.35,7358.35,2690],["2005-07-25",7358.35,7430.49,7358.35,7430.49,480],["2005-07-26",7430.49,7430.49,7430.49,7430.49,350],["2005-07-27",7406.44,7430.49,7406.44,7406.44,5050],["2005-07-28",7382.4,7406.44,7382.4,7382.4,6330],["2005-07-29",7382.4,7454.54,7334.3,7334.3,7500],["2005-08-01",7334.3,7454.54,7334.3,7454.54,2000],["2005-08-02",7454.54,7454.54,7454.54,7454.54,2000],["2005-08-03",7454.54,7454.54,7430.49,7430.49,3670],["2005-08-04",7454.54,7454.54,7454.54,7454.54,13620],["2005-08-05",7502.63,7574.77,7502.63,7502.63,6900],["2005-08-08",7406.44,7502.63,7406.44,7406.44,150],["2005-08-09",7406.44,7478.58,7406.44,7478.58,3500],["2005-08-10",7478.58,7526.68,7478.58,7526.68,1840],["2005-08-11",7526.68,7526.68,7502.63,7502.63,1310],["2005-08-12",7454.54,7502.63,7454.54,7454.54,4000],["2005-08-15",7382.4,7454.54,7382.4,7382.4,13100],["2005-08-16",7382.4,7406.44,7382.4,7406.44,3690],["2005-08-17",7406.44,7430.49,7406.44,7430.49,510],["2005-08-18",7430.49,7454.54,7430.49,7454.54,1300],["2005-08-19",7454.54,7526.68,7358.35,7526.68,8370],["2005-08-22",7382.4,7382.4,7334.3,7382.4,12660],["2005-08-23",7334.3,7382.4,7334.3,7334.3,6290],["2005-08-24",7334.3,7334.3,7334.3,7334.3,10600],["2005-08-25",7334.3,7334.3,7238.12,7238.12,8410],["2005-08-26",7238.12,7334.3,7214.07,7334.3,6590],["2005-08-29",7334.3,7358.35,7334.3,7358.35,12060],["2005-08-30",7382.4,7382.4,7382.4,7382.4,5980],["2005-08-31",7382.4,7502.63,7382.4,7502.63,3610],["2005-09-01",7454.54,7454.54,7454.54,7454.54,3000],["2005-09-05",7454.54,7454.54,7454.54,7454.54,1600],["2005-09-06",7454.54,7454.54,7454.54,7454.54,3300],["2005-09-07",7454.54,7454.54,7454.54,7454.54,1650],["2005-09-08",7454.54,7502.63,7454.54,7502.63,3390],["2005-09-09",7502.63,7502.63,7502.63,7502.63,3950],["2005-09-12",7502.63,7502.63,7502.63,7502.63,1720],["2005-09-13",7502.63,7502.63,7502.63,7502.63,1460],["2005-09-14",7502.63,7502.63,7502.63,7502.63,1010],["2005-09-15",7502.63,7502.63,7502.63,7502.63,4650],["2005-09-16",7502.63,7526.68,7502.63,7526.68,12450],["2005-09-19",7887.38,7887.38,7887.38,7887.38,29050],["2005-09-20",8272.13,8272.13,8272.13,8272.13,31230],["2005-09-21",8272.13,8680.93,8272.13,8272.13,110070],["2005-09-22",8272.13,8368.32,8272.13,8368.32,35560],["2005-09-23",8368.32,8488.55,8368.32,8368.32,21640],["2005-09-26",8344.27,8344.27,8296.18,8296.18,18380],["2005-09-27",8296.18,8296.18,8199.99,8199.99,9940],["2005-09-28",8199.99,8296.18,8175.94,8296.18,4100],["2005-09-29",8296.18,8296.18,8296.18,8296.18,14910],["2005-09-30",8704.98,8704.98,8704.98,8704.98,4640],["2005-10-03",8704.98,8921.4,8704.98,8704.98,49430],["2005-10-04",8704.98,8704.98,8632.84,8632.84,8690],["2005-10-05",8656.88,8704.98,8656.88,8704.98,11270],["2005-10-06",8801.16,8801.16,8801.16,8801.16,5960],["2005-10-07",8897.35,9137.82,8897.35,9137.82,28860],["2005-10-10",9137.82,9258.05,9137.82,9258.05,26450],["2005-10-11",9378.29,9426.38,9378.29,9426.38,34400],["2005-10-12",9498.52,9498.52,9498.52,9498.52,24010],["2005-10-13",9859.23,9955.41,9859.23,9955.41,15350],["2005-10-14",9955.41,10051.6,9955.41,10051.6,24220],["2005-10-17",10099.7,10219.93,10099.7,10219.93,17500],["2005-10-18",10219.93,10219.93,10003.51,10003.51,18690],["2005-10-19",10003.51,10027.56,9883.27,9883.27,17970],["2005-10-20",9955.41,10027.56,9955.41,9955.41,30540],["2005-10-21",9955.41,9955.41,9883.27,9883.27,27030],["2005-10-24",9907.32,10051.6,9907.32,9907.32,15150],["2005-10-25",9907.32,9907.32,9835.18,9835.18,13600],["2005-10-26",9522.57,9522.57,9498.52,9522.57,17770],["2005-10-27",9498.52,9498.52,9258.05,9498.52,19410],["2005-10-28",9666.85,9738.99,9666.85,9666.85,11250],["2005-10-31",9835.18,9835.18,9835.18,9835.18,17330],["2005-11-01",9883.27,9931.37,9883.27,9931.37,27560],["2005-11-02",10219.93,10388.26,10219.93,10388.26,62650],["2005-11-03",10821.1,10821.1,10821.1,10821.1,46340],["2005-11-04",10821.1,10821.1,10580.63,10580.63,42730],["2005-11-07",10821.1,10989.43,10821.1,10989.43,43950],["2005-11-08",10989.43,11061.57,10917.29,10917.29,47320],["2005-11-09",10845.15,10845.15,10821.1,10821.1,38190],["2005-11-10",10821.1,10845.15,10821.1,10821.1,20690],["2005-11-11",10821.1,10821.1,10628.73,10628.73,13400],["2005-11-14",10700.87,10797.06,10700.87,10700.87,25300],["2005-11-15",10989.43,11037.52,10989.43,11037.52,69360],["2005-11-16",11061.57,11061.57,11061.57,11061.57,54510],["2005-11-17",10989.43,10989.43,10965.38,10965.38,28190],["2005-11-18",10941.34,10941.34,10941.34,10941.34,22650],["2005-11-21",10941.34,10941.34,10821.1,10821.1,20250],["2005-11-22",10580.63,10580.63,10460.4,10460.4,17320],["2005-11-23",10460.4,10460.4,10316.12,10316.12,33730],["2005-11-24",10099.7,10099.7,10099.7,10099.7,60350],["2005-11-25",10556.59,10604.68,10556.59,10556.59,27980],["2005-11-28",10556.59,10556.59,10388.26,10388.26,13090],["2005-11-29",10268.02,10268.02,10219.93,10268.02,42940],["2005-11-30",10364.21,10388.26,10364.21,10388.26,22160],["2005-12-01",10460.4,10484.45,10460.4,10484.45,17400],["2005-12-02",10484.45,10580.63,10484.45,10484.45,10700],["2005-12-05",10484.45,10532.54,10484.45,10532.54,14010],["2005-12-06",10532.54,10532.54,10508.49,10508.49,15090],["2005-12-07",10532.54,10580.63,10532.54,10580.63,64250],["2005-12-08",10700.87,10748.96,10700.87,10748.96,11450],["2005-12-09",10748.96,10748.96,10700.87,10700.87,10680],["2005-12-12",10628.73,10628.73,10556.59,10556.59,16800],["2005-12-13",10460.4,10460.4,10364.21,10364.21,15880],["2005-12-14",10340.16,10340.16,10340.16,10340.16,8030],["2005-12-15",10340.16,10340.16,10340.16,10340.16,10570],["2005-12-16",10340.16,10436.35,10340.16,10340.16,7430],["2005-12-19",10292.07,10292.07,10243.98,10243.98,14080],["2005-12-20",10243.98,10243.98,10219.93,10243.98,22520],["2005-12-21",10340.16,10412.31,10340.16,10340.16,150],["2005-12-22",10316.12,10316.12,9835.18,10316.12,6130],["2005-12-23",10340.16,10412.31,10340.16,10340.16,5490],["2005-12-26",10340.16,10340.16,10292.07,10292.07,7680],["2005-12-27",10292.07,10292.07,10147.79,10147.79,10860],["2005-12-28",10147.79,10147.79,10099.7,10099.7,21840],["2005-12-29",10099.7,10099.7,10099.7,10099.7,26570],["2005-12-30",10099.7,10099.7,10099.7,10099.7,3760],["2006-01-03",10099.7,10099.7,10051.6,10051.6,14290],["2006-01-04",10051.6,10099.7,10051.6,10099.7,1930],["2006-01-05",10099.7,10099.7,10099.7,10099.7,9350],["2006-01-06",10123.74,10123.74,10123.74,10123.74,3030],["2006-01-09",10352.19,10352.19,10225.94,10225.94,10960],["2006-01-10",10225.94,10225.94,10175.44,10175.44,1820],["2006-01-11",10099.7,10099.7,9973.45,9973.45,11750],["2006-01-12",9973.45,9973.45,9872.45,9872.45,2240],["2006-01-13",9872.45,9897.7,9872.45,9872.45,25450],["2006-01-17",9872.45,9973.45,9847.2,9847.2,2690],["2006-01-18",9973.45,10049.2,9973.45,10049.2,3690],["2006-01-19",10099.7,10150.19,10099.7,10099.7,11790],["2006-01-20",10099.7,10124.94,10099.7,10124.94,10940],["2006-01-23",9973.45,9973.45,9973.45,9973.45,4820],["2006-01-24",9973.45,9973.45,9922.95,9973.45,11450],["2006-01-25",9998.7,9998.7,9998.7,9998.7,10110],["2006-01-26",10099.7,10099.7,10099.7,10099.7,1350],["2006-01-27",10099.7,10150.19,10099.7,10150.19,21720],["2006-02-06",10251.19,10251.19,10251.19,10251.19,8880],["2006-02-07",10352.19,10352.19,10352.19,10352.19,12070],["2006-02-08",10604.68,10604.68,10604.68,10604.68,12060],["2006-02-09",10604.68,10604.68,10604.68,10604.68,65770],["2006-02-10",10604.68,10604.68,10478.43,10478.43,8430],["2006-02-13",10478.43,10478.43,10478.43,10478.43,20890],["2006-02-14",10478.43,10604.68,10478.43,10604.68,12140],["2006-02-15",10604.68,10604.68,10604.68,10604.68,12840],["2006-02-16",10730.93,10756.18,10730.93,10730.93,8300],["2006-02-17",10730.93,10730.93,10730.93,10730.93,20620],["2006-02-20",10857.17,10983.42,10857.17,10983.42,16020],["2006-02-21",10983.42,10983.42,10983.42,10983.42,29270],["2006-02-22",11059.17,11362.16,11059.17,11059.17,87910],["2006-02-23",11109.67,11235.91,11109.67,11109.67,30300],["2006-02-24",11235.91,11235.91,11235.91,11235.91,22050],["2006-02-27",11740.9,11791.39,11740.9,11791.39,21610],["2006-02-28",12372.13,12372.13,12372.13,12372.13,27640],["2006-03-01",12877.11,12877.11,12877.11,12877.11,35150],["2006-03-02",13508.34,13508.34,13508.34,13508.34,53930],["2006-03-03",13508.34,13887.08,12877.11,12877.11,72840],["2006-03-06",13129.6,13129.6,13129.6,13129.6,30130],["2006-03-07",13129.6,13129.6,13129.6,13129.6,27370],["2006-03-08",13129.6,13129.6,13003.36,13003.36,20990],["2006-03-09",12877.11,12877.11,12877.11,12877.11,58380],["2006-03-10",12877.11,13003.36,12877.11,13003.36,36970],["2006-03-13",13634.59,13634.59,13634.59,13634.59,66230],["2006-03-14",14265.82,14265.82,14265.82,14265.82,64230],["2006-03-15",14265.82,14644.56,14265.82,14265.82,34490],["2006-03-16",14897.05,14897.05,14897.05,14897.05,61940],["2006-03-17",15528.28,15528.28,15528.28,15528.28,38180],["2006-03-20",15654.53,16285.76,15654.53,15654.53,57310],["2006-03-21",15780.77,15780.77,15780.77,15780.77,67180],["2006-03-22",15780.77,15780.77,15023.3,15023.3,39360],["2006-03-23",15023.3,15023.3,14518.31,14518.31,24020],["2006-03-24",15149.54,15149.54,15149.54,15149.54,43780],["2006-03-27",15528.28,15654.53,15528.28,15528.28,31430],["2006-03-28",15654.53,15654.53,15654.53,15654.53,23800],["2006-03-29",15780.77,15907.02,15780.77,15780.77,35810],["2006-03-30",16033.27,16538.25,16033.27,16538.25,55970],["2006-03-31",17169.48,17169.48,17169.48,17169.48,79760],["2006-04-03",17295.73,17548.22,17295.73,17295.73,41680],["2006-04-04",16916.99,16916.99,16664.5,16664.5,42850],["2006-04-05",16790.74,16916.99,16790.74,16916.99,55450],["2006-04-06",17295.73,17295.73,17295.73,17295.73,40880],["2006-04-07",17169.48,17169.48,17043.24,17043.24,38510],["2006-04-10",17295.73,17295.73,17295.73,17295.73,57410],["2006-04-11",17295.73,17295.73,16916.99,16916.99,28280],["2006-04-12",16916.99,17043.24,16916.99,17043.24,19630],["2006-04-13",17169.48,17421.98,17169.48,17421.98,18880],["2006-04-14",17421.98,17674.47,17421.98,17421.98,28970],["2006-04-17",17421.98,17421.98,17295.73,17421.98,58410],["2006-04-18",17421.98,17548.22,17421.98,17421.98,47590],["2006-04-19",17674.47,17674.47,17674.47,17674.47,31260],["2006-04-20",17674.47,17674.47,17421.98,17674.47,32230],["2006-04-21",17674.47,17800.71,17674.47,17674.47,39950],["2006-04-24",18305.7,18558.19,18305.7,18558.19,24640],["2006-04-25",19441.91,19441.91,19441.91,19441.91,3190],["2006-04-26",20325.64,20325.64,20325.64,20325.64,91530],["2006-04-27",19946.9,19946.9,19315.67,19315.67,37780],["2006-04-28",19315.67,19315.67,18431.94,19315.67,42160],["2006-05-03",19946.9,20199.39,19946.9,20199.39,27800],["2006-05-04",20199.39,20199.39,19946.9,19946.9,30690],["2006-05-05",19568.16,19568.16,19315.67,19568.16,18690],["2006-05-08",19568.16,19568.16,18684.44,18684.44,37130],["2006-05-09",17800.71,17800.71,17800.71,17800.71,8360],["2006-05-10",16916.99,16916.99,16916.99,16916.99,72970],["2006-05-11",17674.47,17674.47,17674.47,17674.47,48680],["2006-05-12",18558.19,18558.19,18558.19,18558.19,410],["2006-05-15",19441.91,19441.91,19441.91,19441.91,12440],["2006-05-16",18558.19,18558.19,18558.19,18558.19,17330],["2006-05-17",18558.19,18558.19,18558.19,18558.19,24410],["2006-05-18",18431.94,18431.94,18305.7,18431.94,18290],["2006-05-19",18431.94,18431.94,17674.47,18431.94,18860],["2006-05-22",18431.94,18431.94,17800.71,17800.71,17240],["2006-05-23",17926.96,18053.21,17926.96,17926.96,45980],["2006-05-24",18305.7,18558.19,18305.7,18558.19,44240],["2006-05-25",18431.94,18431.94,18305.7,18431.94,23620],["2006-05-26",18431.94,18431.94,18431.94,18431.94,6400],["2006-05-29",18431.94,18431.94,18053.21,18053.21,6000],["2006-05-30",18053.21,18053.21,18053.21,18053.21,21120],["2006-05-31",18053.21,18179.45,18053.21,18179.45,14260],["2006-06-01",18179.45,18179.45,18179.45,18179.45,16930],["2006-06-02",18431.94,18431.94,18431.94,18431.94,4470],["2006-06-05",18684.44,18936.93,18684.44,18936.93,34490],["2006-06-06",18936.93,19568.16,18936.93,18936.93,20350],["2006-06-07",18810.68,18810.68,18558.19,18810.68,6230],["2006-06-08",18684.44,18684.44,18558.19,18558.19,11070],["2006-06-09",18684.44,18684.44,18684.44,18684.44,10700],["2006-06-12",18684.44,18810.68,18558.19,18558.19,9240],["2006-06-13",18558.19,18558.19,18558.19,18558.19,9650],["2006-06-14",18558.19,18684.44,18431.94,18558.19,12350],["2006-06-15",18684.44,18684.44,18684.44,18684.44,7000],["2006-06-16",18431.94,18431.94,17926.96,18053.21,27840],["2006-06-19",18053.21,18179.45,18053.21,18053.21,6200],["2006-06-20",18053.21,18053.21,17926.96,17926.96,13400],["2006-06-21",17674.47,17674.47,17674.47,17674.47,33190],["2006-06-22",17926.96,18558.19,17926.96,18558.19,17620],["2006-06-23",18558.19,18558.19,18053.21,18305.7,27540],["2006-06-26",18305.7,18305.7,18053.21,18179.45,12360],["2006-06-27",18179.45,18179.45,18053.21,18179.45,3850],["2006-06-28",18305.7,18431.94,18305.7,18431.94,4520],["2006-06-29",18431.94,18431.94,18179.45,18305.7,10990],["2006-06-30",18305.7,18431.94,18179.45,18179.45,2100],["2006-07-03",18179.45,18305.7,18179.45,18305.7,4120],["2006-07-04",18305.7,18305.7,18179.45,18305.7,7340],["2006-07-05",18179.45,18179.45,17926.96,18179.45,9620],["2006-07-06",18179.45,18305.7,18179.45,18305.7,2250],["2006-07-07",18305.7,18431.94,18305.7,18431.94,1120],["2006-07-10",18431.94,18558.19,18431.94,18431.94,2960],["2006-07-11",18431.94,18558.19,18431.94,18431.94,7040],["2006-07-12",18431.94,18431.94,18431.94,18431.94,1640],["2006-07-13",18305.7,18431.94,18179.45,18179.45,900],["2006-07-14",18179.45,18305.7,18179.45,18179.45,9330],["2006-07-17",18179.45,18179.45,18053.21,18053.21,1410],["2006-07-18",17926.96,17926.96,17926.96,17926.96,9600],["2006-07-19",17800.71,17800.71,17421.98,17421.98,4220],["2006-07-20",17421.98,18179.45,16916.99,18179.45,21330],["2006-07-21",18179.45,18179.45,17674.47,17674.47,2360],["2006-07-24",17295.73,17295.73,16916.99,16916.99,19590],["2006-07-25",16916.99,16916.99,16159.51,16159.51,38410],["2006-07-26",16664.5,16916.99,16664.5,16916.99,8380],["2006-07-27",17548.22,17674.47,17548.22,17548.22,12050],["2006-07-28",17548.22,17674.47,17548.22,17548.22,10020],["2006-07-31",17421.98,17421.98,17295.73,17295.73,17430],["2006-08-01",16790.74,16790.74,16538.25,16790.74,20340],["2006-08-02",17060.38,17060.38,16030.87,17060.38,11380],["2006-08-03",17060.38,17501.59,17060.38,17501.59,6740],["2006-08-04",18236.95,18236.95,18236.95,18236.95,15320],["2006-08-07",18236.95,18236.95,17501.59,17942.81,8150],["2006-08-08",17942.81,18089.88,17501.59,18089.88,6330],["2006-08-09",18089.88,18089.88,18089.88,18089.88,7930],["2006-08-10",18089.88,18236.95,18089.88,18236.95,10270],["2006-08-11",18236.95,18825.24,18236.95,18825.24,8190],["2006-08-14",19707.68,19707.68,19707.68,19707.68,12250],["2006-08-15",19560.6,19560.6,19119.39,19560.6,9570],["2006-08-16",19707.68,20001.82,19707.68,20001.82,46260],["2006-08-17",20001.82,20001.82,20001.82,20001.82,7300],["2006-08-18",19707.68,19707.68,19707.68,19707.68,11290],["2006-08-21",20001.82,20001.82,20001.82,20001.82,22710],["2006-08-22",19707.68,19707.68,19560.6,19560.6,2800],["2006-08-23",19560.6,20001.82,19560.6,20001.82,7680],["2006-08-24",20001.82,20001.82,20001.82,20001.82,2200],["2006-08-25",20001.82,20001.82,19560.6,20001.82,6330],["2006-08-28",20001.82,20001.82,19707.68,20001.82,12980],["2006-08-29",20148.89,20737.18,20148.89,20737.18,22950],["2006-08-30",21325.47,21472.54,21325.47,21325.47,34980],["2006-08-31",21325.47,21472.54,21031.33,21472.54,18240],["2006-09-01",21472.54,22060.83,21472.54,22060.83,27690],["2006-09-05",22060.83,22354.98,22060.83,22207.9,30760],["2006-09-06",22207.9,22354.98,22207.9,22207.9,32470],["2006-09-07",22060.83,22060.83,21766.69,21766.69,35640],["2006-09-08",21766.69,22060.83,21766.69,22060.83,48990],["2006-09-11",22060.83,22060.83,22060.83,22060.83,23370],["2006-09-12",22060.83,22060.83,21766.69,21766.69,23500],["2006-09-13",21766.69,22354.98,21472.54,22354.98,64200],["2006-09-14",22354.98,22354.98,22354.98,22354.98,19890],["2006-09-15",22354.98,22354.98,22060.83,22060.83,5410],["2006-09-18",21913.76,22060.83,21913.76,21913.76,11810],["2006-09-19",22060.83,22207.9,22060.83,22060.83,18480],["2006-09-20",22354.98,22649.12,22354.98,22354.98,38430],["2006-09-21",22354.98,22354.98,22354.98,22354.98,45860],["2006-09-22",22354.98,22354.98,22060.83,22354.98,13420],["2006-09-25",22502.05,22796.19,22502.05,22796.19,29710],["2006-09-26",22943.27,23825.7,22943.27,23825.7,39580],["2006-09-27",23825.7,23825.7,23237.41,23237.41,33350],["2006-09-28",23237.41,23531.55,22943.27,23531.55,27790],["2006-09-29",23531.55,23531.55,23237.41,23237.41,13540],["2006-10-02",23531.55,23531.55,23531.55,23531.55,7800],["2006-10-03",23531.55,23531.55,23384.48,23384.48,19680],["2006-10-04",23531.55,23678.63,23531.55,23678.63,43070],["2006-10-05",23678.63,23825.7,23090.34,23090.34,27300],["2006-10-06",23090.34,23678.63,23090.34,23531.55,3130],["2006-10-09",23531.55,23531.55,23531.55,23531.55,7850],["2006-10-10",23237.41,23237.41,23090.34,23090.34,5840],["2006-10-11",23090.34,23237.41,23090.34,23237.41,12110],["2006-10-12",23237.41,23237.41,23090.34,23090.34,8480],["2006-10-13",22796.19,22796.19,22796.19,22796.19,30260],["2006-10-16",22943.27,23384.48,22943.27,22943.27,26620],["2006-10-17",22943.27,22943.27,22649.12,22649.12,46700],["2006-10-18",22649.12,22796.19,22502.05,22649.12,31570],["2006-10-19",22649.12,23237.41,22649.12,23090.34,17540],["2006-10-20",23090.34,23090.34,22943.27,23090.34,16470],["2006-10-23",22943.27,22943.27,22943.27,22943.27,9780],["2006-10-24",23384.48,23531.55,23384.48,23531.55,78030],["2006-10-25",23531.55,23531.55,23237.41,23531.55,62840],["2006-10-26",23531.55,23531.55,23384.48,23531.55,30200],["2006-10-27",23384.48,23384.48,23384.48,23384.48,16360],["2006-10-30",23237.41,23237.41,22943.27,23090.34,12140],["2006-10-31",23090.34,23090.34,22943.27,23090.34,17920],["2006-11-01",23237.41,23384.48,23237.41,23237.41,15370],["2006-11-02",23384.48,23531.55,23384.48,23384.48,11860],["2006-11-03",23384.48,23384.48,23237.41,23384.48,3430],["2006-11-06",23384.48,23531.55,23384.48,23531.55,5460],["2006-11-07",23678.63,24119.84,23678.63,24119.84,30900],["2006-11-08",24119.84,25149.35,24119.84,25149.35,81740],["2006-11-09",25149.35,25737.64,25149.35,25737.64,33150],["2006-11-10",25737.64,26031.78,25737.64,26031.78,58060],["2006-11-13",26949.85,27246.01,26949.85,27246.01,38570],["2006-11-14",27986.39,28134.46,27986.39,27986.39,22650],["2006-11-15",27986.39,27986.39,26653.7,26653.7,22790],["2006-11-16",26653.7,26653.7,26061.4,26653.7,48790],["2006-11-17",26949.85,27394.08,26949.85,27394.08,24250],["2006-11-20",27394.08,28430.61,27394.08,27542.16,16570],["2006-11-21",27838.31,28430.61,27838.31,28430.61,41280],["2006-11-22",28430.61,29319.07,28430.61,29319.07,39480],["2006-11-23",30207.53,30503.68,30207.53,30207.53,50120],["2006-11-24",30799.83,31688.29,30799.83,31688.29,53470],["2006-11-27",31688.29,31984.44,30207.53,30207.53,22790],["2006-11-28",30207.53,31392.14,28726.77,30207.53,56040],["2006-11-29",29319.07,29319.07,28726.77,28726.77,42380],["2006-11-30",29022.92,29911.38,29022.92,29911.38,18360],["2006-12-01",31392.14,31392.14,31392.14,31392.14,82770],["2006-12-04",30799.83,30799.83,30503.68,30799.83,23720],["2006-12-05",30799.83,31095.98,30799.83,31095.98,34060],["2006-12-06",31095.98,32576.75,31095.98,32576.75,34520],["2006-12-07",34057.51,34057.51,34057.51,34057.51,13810],["2006-12-08",35538.27,35538.27,35538.27,35538.27,8160],["2006-12-11",37019.03,37315.18,37019.03,37315.18,29260],["2006-12-12",37315.18,39092.1,35538.27,35538.27,54380],["2006-12-13",35538.27,37315.18,35538.27,37315.18,21120],["2006-12-14",38499.79,38499.79,38499.79,38499.79,45990],["2006-12-15",38499.79,38499.79,38203.64,38203.64,23300],["2006-12-18",37019.03,37019.03,36426.72,36426.72,22640],["2006-12-19",36426.72,36426.72,35538.27,35834.42,37500],["2006-12-20",35834.42,35834.42,34057.51,35242.12,47370],["2006-12-21",34945.96,34945.96,33761.35,33761.35,24660],["2006-12-22",32280.59,32280.59,32280.59,32280.59,16910],["2006-12-25",32280.59,32280.59,30799.83,32280.59,20440],["2006-12-26",33761.35,33761.35,33761.35,33761.35,18680],["2006-12-27",33761.35,35242.12,33169.05,35242.12,51310],["2006-12-28",35242.12,35242.12,34353.66,34649.81,19030],["2006-12-29",34649.81,34649.81,33169.05,33169.05,37120],["2007-01-02",32576.75,32576.75,32576.75,32576.75,14830],["2007-01-03",33465.2,34057.51,33465.2,34057.51,12240],["2007-01-04",35242.12,35538.27,35242.12,35538.27,24140],["2007-01-05",35538.27,35834.42,35538.27,35538.27,38970],["2007-01-08",35538.27,35834.42,35538.27,35834.42,47340],["2007-01-09",36130.57,37315.18,36130.57,37315.18,47720],["2007-01-10",37611.33,38499.79,37611.33,37611.33,40470],["2007-01-11",37611.33,38795.94,37611.33,37907.49,31480],["2007-01-12",37907.49,37907.49,37315.18,37315.18,25220],["2007-01-15",37315.18,38499.79,37315.18,38499.79,34250],["2007-01-16",39684.4,40276.7,39684.4,40276.7,54330],["2007-01-17",40276.7,41461.31,40276.7,40276.7,42490],["2007-01-18",40276.7,42053.62,38499.79,42053.62,55260],["2007-01-19",42053.62,42349.77,42053.62,42349.77,23300],["2007-01-22",40276.7,40276.7,40276.7,40276.7,63760],["2007-01-23",40276.7,40276.7,39092.1,39092.1,34470],["2007-01-24",39092.1,39388.25,38203.64,38203.64,62700],["2007-01-25",36722.88,36722.88,36426.72,36426.72,27210],["2007-01-26",35834.42,35834.42,35538.27,35538.27,50120],["2007-01-29",37315.18,37315.18,37315.18,37315.18,11990],["2007-01-30",39092.1,39092.1,39092.1,39092.1,920],["2007-01-31",40572.86,40572.86,40572.86,40572.86,67380],["2007-02-01",40572.86,42349.77,40572.86,40572.86,127260],["2007-02-02",42053.62,42053.62,42053.62,42053.62,85160],["2007-02-05",42053.62,42053.62,40276.7,40276.7,14090],["2007-02-06",40869.01,41461.31,40869.01,41165.16,30350],["2007-02-07",41461.31,41757.47,41461.31,41461.31,33410],["2007-02-08",41461.31,41461.31,39388.25,39388.25,16720],["2007-02-09",38499.79,38499.79,38499.79,38499.79,11400],["2007-02-12",39388.25,40276.7,39388.25,40276.7,16210],["2007-02-13",40276.7,41461.31,39092.1,39092.1,52080],["2007-02-14",39092.1,40869.01,39092.1,39980.55,51900],["2007-02-15",41757.47,41757.47,41757.47,41757.47,14660],["2007-02-26",43830.53,43830.53,43830.53,43830.53,27240],["2007-02-27",45903.6,45903.6,45903.6,45903.6,33830],["2007-02-28",45903.6,47976.66,45903.6,45903.6,67280],["2007-03-01",45903.6,45903.6,45903.6,45903.6,39410],["2007-03-02",45903.6,45903.6,45903.6,45903.6,24830],["2007-03-05",45903.6,45903.6,44422.84,44422.84,70600],["2007-03-06",44422.84,44422.84,42942.07,42942.07,115800],["2007-03-07",42942.07,45015.14,41461.31,41461.31,64630],["2007-03-08",43534.38,43534.38,43534.38,43534.38,5860],["2007-03-09",45311.29,45607.44,45311.29,45311.29,48660],["2007-03-12",45311.29,45311.29,43830.53,43830.53,20330],["2007-03-13",43830.53,44126.68,43534.38,43534.38,41770],["2007-03-14",41461.31,41461.31,41461.31,41461.31,61550],["2007-03-15",39980.55,39980.55,39684.4,39684.4,24690],["2007-03-16",41461.31,41461.31,41461.31,41461.31,7380],["2007-03-19",43534.38,43534.38,43534.38,43534.38,31370],["2007-03-20",43534.38,44422.84,42942.07,43534.38,31890],["2007-03-21",42942.07,42942.07,42053.62,42053.62,16390],["2007-03-22",41461.31,41461.31,41461.31,41461.31,10580],["2007-03-23",41461.31,41461.31,40869.01,40869.01,24890],["2007-03-26",40276.7,40276.7,39388.25,39980.55,17950],["2007-03-27",38499.79,38499.79,38203.64,38203.64,13290],["2007-03-28",38203.64,39388.25,36722.88,39388.25,12890],["2007-03-29",41165.16,41165.16,41165.16,41165.16,14180],["2007-03-30",41165.16,41461.31,41165.16,41165.16,11210],["2007-04-02",39388.25,39388.25,39388.25,39388.25,5970],["2007-04-03",37611.33,38203.64,37611.33,37611.33,19730],["2007-04-04",37611.33,39092.1,37611.33,39092.1,3880],["2007-04-05",38499.79,39388.25,38499.79,38499.79,3790],["2007-04-06",37315.18,38499.79,37315.18,37315.18,4990],["2007-04-09",37315.18,37611.33,37315.18,37611.33,6780],["2007-04-10",37019.03,37315.18,37019.03,37019.03,5280],["2007-04-11",37019.03,37019.03,37019.03,37019.03,4410],["2007-04-12",36130.57,36130.57,36130.57,36130.57,9300],["2007-04-13",35242.12,35242.12,35242.12,35242.12,13430],["2007-04-16",33761.35,33761.35,33761.35,33761.35,25340],["2007-04-17",32576.75,32576.75,32280.59,32576.75,23540],["2007-04-18",33465.2,34057.51,33465.2,34057.51,8030],["2007-04-19",34057.51,34649.81,34057.51,34057.51,27120],["2007-04-20",33761.35,34057.51,33761.35,33761.35,5790],["2007-04-23",32280.59,32280.59,32280.59,32280.59,7050],["2007-04-24",31095.98,31392.14,31095.98,31095.98,12460],["2007-04-25",31095.98,32576.75,31095.98,32576.75,4010],["2007-05-02",32280.59,32872.9,32280.59,32280.59,7910],["2007-05-03",32576.75,32576.75,32576.75,32576.75,2580],["2007-05-04",32280.59,32280.59,31688.29,32280.59,2500],["2007-05-07",32280.59,33169.05,32280.59,33169.05,11530],["2007-05-08",34649.81,34649.81,34649.81,34649.81,13890],["2007-05-09",34649.81,35538.27,34649.81,34649.81,11790],["2007-05-10",34649.81,34649.81,34649.81,34649.81,8300],["2007-05-11",34649.81,34945.96,34057.51,34945.96,13320],["2007-05-14",35538.27,36130.57,35538.27,36130.57,12060],["2007-05-15",36130.57,37907.49,36130.57,36130.57,12140],["2007-05-16",35834.42,36130.57,35834.42,35834.42,16420],["2007-05-17",35834.42,36130.57,35834.42,36130.57,12510],["2007-05-18",36130.57,37019.03,36130.57,37019.03,10810],["2007-05-21",37315.18,38795.94,37315.18,38795.94,41000],["2007-05-22",40276.7,40572.86,40276.7,40572.86,48940],["2007-05-23",40572.86,42349.77,40572.86,40572.86,30220],["2007-05-24",39388.25,41165.16,39388.25,39388.25,17470],["2007-05-25",38499.79,38795.94,38499.79,38499.79,32230],["2007-05-28",39092.1,40276.7,39092.1,39092.1,42400],["2007-05-29",39092.1,39980.55,38499.79,39092.1,32380],["2007-05-30",38795.94,38795.94,38499.79,38795.94,25640],["2007-05-31",40276.7,40276.7,40276.7,40276.7,40660],["2007-06-01",40276.7,40869.01,40276.7,40276.7,42280],["2007-06-04",39388.25,39388.25,38795.94,38795.94,14270],["2007-06-05",37907.49,37907.49,37019.03,37019.03,34570],["2007-06-06",37019.03,37611.33,37019.03,37611.33,13760],["2007-06-07",37611.33,37611.33,37019.03,37611.33,35470],["2007-06-08",39447.48,39447.48,37315.18,38736.71,30230],["2007-06-11",37670.56,37670.56,37315.18,37670.56,10930],["2007-06-12",37670.56,38025.95,36604.42,38025.95,9460],["2007-06-13",38025.95,39092.1,38025.95,39092.1,8450],["2007-06-14",39092.1,39092.1,37670.56,39092.1,36400],["2007-06-15",38381.33,38381.33,38025.95,38025.95,13330],["2007-06-18",38025.95,38025.95,38025.95,38025.95,15600],["2007-06-19",38381.33,39092.1,38381.33,38381.33,12920],["2007-06-20",38381.33,38381.33,38025.95,38025.95,17890],["2007-06-21",38025.95,38025.95,37670.56,37670.56,10380],["2007-06-22",37670.56,37670.56,37315.18,37315.18,10390],["2007-06-25",37315.18,37315.18,36604.42,36604.42,15500],["2007-06-26",36604.42,36604.42,36249.03,36604.42,44630],["2007-06-27",36604.42,37315.18,36604.42,37315.18,16720],["2007-06-28",37315.18,37315.18,36959.8,37315.18,9480],["2007-06-29",36959.8,36959.8,36959.8,36959.8,16990],["2007-07-02",36249.03,36249.03,35538.27,36249.03,27180],["2007-07-03",35538.27,35538.27,34472.12,35538.27,15840],["2007-07-04",35538.27,35893.65,35182.89,35893.65,11720],["2007-07-05",35893.65,35893.65,35182.89,35182.89,6120],["2007-07-06",35182.89,35538.27,35182.89,35538.27,9040],["2007-07-09",35538.27,36249.03,35538.27,35893.65,4680],["2007-07-10",36249.03,36959.8,36249.03,36959.8,17040],["2007-07-11",36959.8,38025.95,36959.8,38025.95,25200],["2007-07-12",38025.95,38025.95,37315.18,37315.18,36220],["2007-07-13",36959.8,36959.8,36604.42,36959.8,6310],["2007-07-16",36249.03,36249.03,35893.65,35893.65,10860],["2007-07-17",35893.65,36604.42,35893.65,36604.42,6460],["2007-07-18",36604.42,36959.8,36249.03,36249.03,4690],["2007-07-19",36249.03,36959.8,36249.03,36249.03,7820],["2007-07-20",36249.03,36249.03,36249.03,36249.03,11630],["2007-07-23",36249.03,36249.03,35893.65,35893.65,8040],["2007-07-24",35893.65,35893.65,35893.65,35893.65,6300],["2007-07-25",35893.65,35893.65,35538.27,35538.27,10170],["2007-07-26",35538.27,35538.27,34827.5,34827.5,11050],["2007-07-27",34116.74,34116.74,33939.05,34116.74,13420],["2007-07-30",33761.35,33761.35,33405.97,33405.97,4340],["2007-07-31",33405.97,33405.97,33050.59,33050.59,10710],["2007-08-01",33050.59,33761.35,33050.59,33761.35,13710],["2007-08-02",34294.43,34294.43,33228.28,33228.28,13400],["2007-08-03",32872.9,34116.74,32872.9,33761.35,18890],["2007-08-06",34472.12,34472.12,33939.05,34116.74,26200],["2007-08-07",34116.74,34472.12,34116.74,34472.12,17760],["2007-08-08",34472.12,35182.89,34116.74,34116.74,48830],["2007-08-09",34472.12,34827.5,34116.74,34827.5,41590],["2007-08-10",35182.89,35182.89,34649.81,34827.5,48100],["2007-08-13",34472.12,34827.5,33939.05,34827.5,45560],["2007-08-14",34827.5,34827.5,34649.81,34827.5,87930],["2007-08-15",34827.5,34827.5,34472.12,34472.12,18610],["2007-08-16",34116.74,34649.81,34116.74,34649.81,31590],["2007-08-17",34116.74,34472.12,34116.74,34472.12,22610],["2007-08-20",34472.12,35182.89,34116.74,35182.89,43960],["2007-08-21",35182.89,35182.89,34827.5,34827.5,37090],["2007-08-22",34649.81,34827.5,34472.12,34649.81,26440],["2007-08-23",34827.5,34827.5,34472.12,34649.81,46860],["2007-08-24",34827.5,35005.19,34116.74,34827.5,45020],["2007-08-27",34827.5,35182.89,34827.5,34827.5,92540],["2007-08-28",34827.5,34827.5,34649.81,34649.81,42140],["2007-08-29",34472.12,34472.12,34472.12,34472.12,3550],["2007-08-30",34472.12,34472.12,34472.12,34472.12,4390],["2007-08-31",34294.43,34472.12,34294.43,34472.12,3900],["2007-09-04",34472.12,34649.81,34472.12,34649.81,9450],["2007-09-05",34827.5,34827.5,34472.12,34472.12,14410],["2007-09-06",34472.12,34472.12,34116.74,34116.74,10740],["2007-09-07",34116.74,34472.12,34116.74,34116.74,19360],["2007-09-10",34116.74,34294.43,34116.74,34116.74,32660],["2007-09-11",34472.12,34472.12,33761.35,33761.35,14830],["2007-09-12",33761.35,34472.12,33583.66,33583.66,42060],["2007-09-13",33939.05,34294.43,33939.05,34116.74,10330],["2007-09-14",34116.74,34116.74,33939.05,34116.74,8010],["2007-09-17",34116.74,34116.74,33761.35,34116.74,20470],["2007-09-18",34116.74,34116.74,33761.35,33761.35,29370],["2007-09-19",33761.35,34116.74,33583.66,33761.35,21210],["2007-09-20",34294.43,34294.43,34116.74,34294.43,16760],["2007-09-21",35182.89,35182.89,34472.12,34827.5,46490],["2007-09-24",35182.89,36249.03,35182.89,35538.27,141400],["2007-09-25",37315.18,37315.18,36604.42,36604.42,52260],["2007-09-26",36959.8,36959.8,35893.65,36604.42,41250],["2007-09-27",35538.27,35893.65,35182.89,35893.65,35160],["2007-09-28",36604.42,36604.42,35893.65,36604.42,93040],["2007-10-01",38381.33,38381.33,36959.8,37315.18,173440],["2007-10-02",38025.95,38025.95,36959.8,37315.18,65660],["2007-10-03",36959.8,36959.8,36249.03,36959.8,42300],["2007-10-04",37315.18,37315.18,36604.42,36959.8,58350],["2007-10-05",38736.71,38736.71,37315.18,38381.33,102210],["2007-10-08",38025.95,38381.33,37315.18,37670.56,33610],["2007-10-09",38381.33,38381.33,37315.18,37315.18,38930],["2007-10-10",37315.18,37670.56,36959.8,37670.56,21330],["2007-10-11",37315.18,38381.33,37315.18,37315.18,42760],["2007-10-12",36959.8,36959.8,36604.42,36604.42,40290],["2007-10-15",36249.03,36959.8,36249.03,36604.42,25150],["2007-10-16",36959.8,36959.8,36604.42,36604.42,32560],["2007-10-17",35893.65,37315.18,35893.65,36604.42,60120],["2007-10-18",36959.8,36959.8,36249.03,36249.03,20110],["2007-10-19",36249.03,36249.03,35893.65,36249.03,10830],["2007-10-22",35893.65,35893.65,35538.27,35893.65,26550],["2007-10-23",35538.27,35893.65,35182.89,35538.27,22400],["2007-10-24",35182.89,35893.65,35182.89,35538.27,35820],["2007-10-25",35893.65,35893.65,35360.58,35360.58,28700],["2007-10-26",35538.27,35538.27,35360.58,35538.27,22630],["2007-10-29",35182.89,35182.89,34472.12,34472.12,28040],["2007-10-30",34472.12,34472.12,34116.74,34294.43,22340],["2007-10-31",34116.74,34294.43,33939.05,33939.05,19770],["2007-11-01",33939.05,34294.43,33939.05,34116.74,27210],["2007-11-02",34116.74,34116.74,33761.35,33761.35,38330],["2007-11-05",33761.35,33761.35,32695.21,33405.97,14130],["2007-11-06",32339.82,33050.59,32339.82,33050.59,20480],["2007-11-07",33050.59,33405.97,33050.59,33405.97,20040],["2007-11-08",34116.74,34116.74,33405.97,33405.97,18160],["2007-11-09",33405.97,33405.97,33050.59,33050.59,25910],["2007-11-12",32695.21,32695.21,31984.44,31984.44,19840],["2007-11-13",31984.44,31984.44,31095.98,31095.98,32160],["2007-11-14",32517.52,32517.52,31629.06,32517.52,10890],["2007-11-15",32339.82,32517.52,31984.44,32339.82,19110],["2007-11-16",31984.44,32339.82,31984.44,32339.82,21150],["2007-11-19",31629.06,31984.44,31629.06,31984.44,20230],["2007-11-20",31984.44,31984.44,31451.37,31984.44,8240],["2007-11-21",30740.6,31273.68,30740.6,31273.68,16550],["2007-11-22",31273.68,31629.06,30740.6,31095.98,14330],["2007-11-23",31095.98,31273.68,30918.29,30918.29,10250],["2007-11-26",31273.68,31629.06,31273.68,31629.06,10040],["2007-11-27",31984.44,31984.44,31451.37,31451.37,14330],["2007-11-28",31629.06,31629.06,31451.37,31451.37,5380],["2007-11-29",31629.06,31629.06,31273.68,31451.37,6440],["2007-11-30",31451.37,31629.06,31273.68,31629.06,9250],["2007-12-03",31984.44,31984.44,31273.68,31451.37,19290],["2007-12-04",31451.37,31451.37,31451.37,31451.37,47460],["2007-12-05",31273.68,31451.37,31273.68,31451.37,12480],["2007-12-06",31273.68,31273.68,31095.98,31273.68,39930],["2007-12-07",31451.37,31451.37,31273.68,31451.37,130080],["2007-12-10",31806.75,31806.75,31273.68,31273.68,31360],["2007-12-11",30918.29,31273.68,30740.6,30740.6,8910],["2007-12-12",30562.91,31273.68,30562.91,31273.68,2860],["2007-12-13",31273.68,31273.68,29852.15,29852.15,4830],["2007-12-14",29141.38,29496.76,29141.38,29141.38,18220],["2007-12-17",28430.61,28786.0,28430.61,28430.61,12440],["2007-12-18",28075.23,28430.61,28075.23,28075.23,18540],["2007-12-19",28892.61,29319.07,28786.0,29319.07,122610],["2007-12-20",30136.45,30562.91,29141.38,29141.38,67400],["2007-12-21",29141.38,29141.38,29141.38,29141.38,52350],["2007-12-24",28963.69,29141.38,28963.69,29141.38,13060],["2007-12-25",28714.92,29141.38,28608.31,28608.31,17120],["2007-12-26",28786.0,29141.38,28786.0,29141.38,19460],["2007-12-27",28963.69,29319.07,28963.69,29141.38,21560],["2007-12-28",29141.38,29496.76,29141.38,29496.76,48910],["2008-01-02",29929.48,29929.48,29568.88,29568.88,5240],["2008-01-03",29568.88,29568.88,29208.29,29208.29,4040],["2008-01-04",29027.99,29208.29,28667.39,28667.39,3860],["2008-01-07",28306.8,28306.8,27585.6,27585.6,7600],["2008-01-08",27585.6,27765.9,27405.31,27585.6,7990],["2008-01-09",27765.9,27946.2,27225.01,27225.01,4730],["2008-01-10",26143.22,26323.52,25962.92,26323.52,13290],["2008-01-11",27225.01,27225.01,26503.81,26684.11,6640],["2008-01-14",26684.11,26684.11,25962.92,26323.52,4940],["2008-01-15",25061.43,25241.73,25061.43,25061.43,26670],["2008-01-16",25241.73,26143.22,25061.43,26143.22,80080],["2008-01-17",26503.81,26503.81,25061.43,25061.43,11570],["2008-01-18",24881.13,25241.73,24520.54,24881.13,15980],["2008-01-21",24881.13,24881.13,24520.54,24520.54,17220],["2008-01-22",24159.94,24159.94,23619.05,23799.34,10170],["2008-01-23",22897.85,24159.94,22717.56,24159.94,34760],["2008-01-24",23799.34,23979.64,23799.34,23799.34,14010],["2008-01-25",23258.45,23799.34,23258.45,23799.34,10270],["2008-01-28",23438.75,23799.34,23258.45,23799.34,23240],["2008-01-29",23619.05,24159.94,23438.75,24159.94,25670],["2008-01-30",24700.83,25241.73,24520.54,25241.73,34700],["2008-01-31",24159.94,24340.24,23979.64,24159.94,30900],["2008-02-01",24340.24,24520.54,24340.24,24520.54,11520],["2008-02-12",24520.54,24520.54,24159.94,24159.94,3040],["2008-02-13",23438.75,23799.34,23438.75,23438.75,7930],["2008-02-14",23438.75,23619.05,23258.45,23438.75,20140],["2008-02-15",23438.75,23438.75,23078.15,23258.45,21080],["2008-02-18",22176.66,22356.96,22176.66,22176.66,17900],["2008-02-19",21275.17,22176.66,21275.17,21996.36,19650],["2008-02-20",20914.57,21635.77,20914.57,20914.57,11240],["2008-02-21",20013.08,20013.08,20013.08,20013.08,9670],["2008-02-22",19111.59,19111.59,19111.59,19111.59,15920],["2008-02-25",19652.49,20013.08,19291.89,19832.79,52820],["2008-02-26",19832.79,19832.79,18931.3,18931.3,17680],["2008-02-27",18029.81,19472.19,18029.81,18390.4,9660],["2008-02-28",18931.3,19111.59,18751.0,19111.59,85530],["2008-02-29",19111.59,19111.59,18570.7,18570.7,19770],["2008-03-03",18029.81,18029.81,17669.21,17669.21,14730],["2008-03-04",16803.78,16803.78,16803.78,16803.78,23180],["2008-03-05",15974.41,16767.72,15974.41,15974.41,78560],["2008-03-06",16767.72,16767.72,16767.72,16767.72,2140],["2008-03-07",17597.09,17597.09,17597.09,17597.09,24670],["2008-03-10",18390.4,18390.4,18029.81,18029.81,116680],["2008-03-11",18390.4,18390.4,17128.32,17128.32,19410],["2008-03-12",17128.32,17849.51,17128.32,17488.91,4720],["2008-03-13",17921.63,17921.63,17452.85,17849.51,11130],["2008-03-14",17849.51,17849.51,17308.61,17308.61,5400],["2008-03-17",16443.18,17308.61,16443.18,16443.18,11690],["2008-03-18",15685.93,15685.93,15649.87,15649.87,8650],["2008-03-19",14892.62,16046.53,14892.62,14892.62,14990],["2008-03-20",14207.49,14423.84,14171.43,14171.43,32910],["2008-03-21",13486.29,13486.29,13486.29,13486.29,24500],["2008-03-24",12837.22,12837.22,12837.22,12837.22,6310],["2008-03-25",12224.21,12224.21,12224.21,12224.21,29350],["2008-03-26",12224.21,12801.16,12224.21,12801.16,27460],["2008-03-27",12909.34,12909.34,12909.34,12909.34,26240],["2008-03-28",13017.52,13017.52,13017.52,13017.52,50290],["2008-03-31",13125.7,13125.7,13125.7,13125.7,39050],["2008-04-01",13233.88,13233.88,13233.88,13233.88,41690],["2008-04-02",13342.06,13342.06,13342.06,13342.06,46000],["2008-04-03",13450.24,13450.24,13450.24,13450.24,21000],["2008-04-04",13558.41,13558.41,13558.41,13558.41,21020],["2008-04-07",13810.83,13810.83,13810.83,13810.83,20310],["2008-04-08",14063.25,14063.25,13702.65,13955.07,123300],["2008-04-09",13702.65,13882.95,13702.65,13702.65,55970],["2008-04-10",13450.24,13450.24,13450.24,13450.24,8520],["2008-04-11",13197.82,13197.82,13197.82,13197.82,6770],["2008-04-16",12945.4,12945.4,12945.4,12945.4,5650],["2008-04-17",12692.98,13197.82,12692.98,13197.82,38620],["2008-04-18",12945.4,12945.4,12945.4,12945.4,33370],["2008-04-21",12692.98,12692.98,12692.98,12692.98,21860],["2008-04-22",12440.57,12440.57,12440.57,12440.57,1450],["2008-04-23",12224.21,12224.21,12224.21,12224.21,1060],["2008-04-24",12007.85,12007.85,12007.85,12007.85,11510],["2008-04-25",11791.49,11791.49,11791.49,11791.49,7210],["2008-04-28",11575.14,11791.49,11575.14,11575.14,23250],["2008-04-29",11755.43,11791.49,11358.78,11358.78,33090],["2008-05-05",11142.42,11142.42,11142.42,11142.42,12570],["2008-05-06",10926.06,10926.06,10926.06,10926.06,4220],["2008-05-07",10709.7,10709.7,10709.7,10709.7,1680],["2008-05-08",10529.41,10529.41,10529.41,10529.41,520],["2008-05-09",10349.11,10349.11,10349.11,10349.11,2040],["2008-05-12",10168.81,10168.81,10168.81,10168.81,10],["2008-05-13",9988.51,9988.51,9988.51,9988.51,1000],["2008-05-14",9808.21,9808.21,9808.21,9808.21,1550],["2008-05-15",9700.04,9700.04,9627.92,9627.92,3060],["2008-05-16",9447.62,9447.62,9447.62,9447.62,7170],["2008-05-19",9267.32,9267.32,9267.32,9267.32,8330],["2008-05-20",9087.02,9087.02,9087.02,9087.02,3100],["2008-05-21",8906.72,8906.72,8906.72,8906.72,36310],["2008-05-22",8762.49,8762.49,8762.49,8762.49,27200],["2008-05-23",8618.25,8618.25,8618.25,8618.25,21530],["2008-05-26",8474.01,8474.01,8474.01,8474.01,43140],["2008-05-30",8329.77,8329.77,8329.77,8329.77,53250],["2008-06-02",8185.53,8221.59,8185.53,8185.53,91090],["2008-06-03",8041.29,8041.29,8041.29,8041.29,75250],["2008-06-04",7897.06,7897.06,7897.06,7897.06,53220],["2008-06-05",7752.82,7788.88,7752.82,7752.82,171720],["2008-06-06",7608.58,7897.06,7608.58,7897.06,137540],["2008-06-09",7897.06,8041.29,7897.06,8041.29,16060],["2008-06-10",8185.53,8185.53,8185.53,8185.53,4560],["2008-06-11",8329.77,8329.77,8329.77,8329.77,5370],["2008-06-12",8474.01,8474.01,8474.01,8474.01,6590],["2008-06-13",8618.25,8618.25,8618.25,8618.25,1200],["2008-06-16",8762.49,8762.49,8762.49,8762.49,400],["2008-06-17",8906.72,8906.72,8906.72,8906.72,1520],["2008-06-18",9050.96,9050.96,8762.49,8762.49,121370],["2008-06-19",8654.31,9014.9,8582.19,9014.9,37380],["2008-06-20",9231.26,9267.32,9231.26,9267.32,58830],["2008-06-23",9519.74,9519.74,9519.74,9519.74,5660],["2008-06-24",9772.15,9772.15,9772.15,9772.15,3070],["2008-06-25",10060.63,10060.63,10060.63,10060.63,21610],["2008-06-26",10349.11,10349.11,10060.63,10349.11,61340],["2008-06-27",10601.53,10637.59,10601.53,10637.59,52920],["2008-06-30",10926.06,10926.06,10926.06,10926.06,14390],["2008-07-01",11250.6,11250.6,11250.6,11250.6,33390],["2008-07-02",11575.14,11575.14,11539.08,11575.14,76920],["2008-07-03",11899.67,11899.67,11899.67,11899.67,4360],["2008-07-04",12224.21,12224.21,12224.21,12224.21,108430],["2008-07-07",12260.27,12440.57,11863.61,11863.61,77970],["2008-07-08",11539.08,11539.08,11539.08,11539.08,10790],["2008-07-09",11214.54,11214.54,11214.54,11214.54,27260],["2008-07-10",10890.0,10890.0,10890.0,10890.0,109380],["2008-07-11",11214.54,11214.54,10817.88,11106.36,245640],["2008-07-14",11322.72,11430.9,10817.88,11430.9,225670],["2008-07-15",11106.36,11539.08,11106.36,11178.48,176520],["2008-07-16",10926.06,10926.06,10853.94,10890.0,302900],["2008-07-17",10565.47,10890.0,10565.47,10565.47,409260],["2008-07-18",10276.99,10276.99,10276.99,10276.99,12360],["2008-07-21",9988.51,9988.51,9988.51,9988.51,160],["2008-07-22",9700.04,9700.04,9700.04,9700.04,520],["2008-07-23",9411.56,9411.56,9411.56,9411.56,10],["2008-07-24",9159.14,9159.14,9159.14,9159.14,86590],["2008-07-25",8906.72,8906.72,8906.72,8906.72,85520],["2008-07-28",8654.31,8654.31,8654.31,8654.31,60450],["2008-07-29",8401.89,8906.72,8401.89,8401.89,239980],["2008-07-30",8221.59,8293.71,8185.53,8185.53,100130],["2008-07-31",7969.17,8293.71,7969.17,8293.71,60630],["2008-08-01",8401.89,8474.01,8293.71,8329.77,134250],["2008-08-04",8113.41,8293.71,8113.41,8113.41,47210],["2008-08-05",7897.06,7897.06,7897.06,7897.06,131580],["2008-08-06",7752.82,8113.41,7752.82,7933.11,85560],["2008-08-07",8149.47,8149.47,7969.17,8113.41,94510],["2008-08-08",8113.41,8257.65,8113.41,8149.47,55270],["2008-08-11",8365.83,8365.83,8365.83,8365.83,73670],["2008-08-12",8582.19,8582.19,8582.19,8582.19,71600],["2008-08-13",8654.31,8834.6,8582.19,8834.6,144050],["2008-08-14",9014.9,9087.02,9014.9,9087.02,57700],["2008-08-15",9339.44,9339.44,9339.44,9339.44,6120],["2008-08-18",9772.15,9772.15,9772.15,9772.15,59280],["2008-08-19",10024.57,10024.57,9303.38,9375.5,89130],["2008-08-20",8906.72,9375.5,8906.72,9014.9,80630],["2008-08-21",9014.9,9447.62,9014.9,9447.62,82310],["2008-08-22",9447.62,9736.1,9014.9,9375.5,59900],["2008-08-25",9808.21,9844.27,9663.98,9844.27,142670],["2008-08-26",10313.05,10313.05,10313.05,10313.05,95710],["2008-08-27",10817.88,10817.88,10817.88,10817.88,48760],["2008-08-28",11214.54,11250.6,10276.99,10276.99,194640],["2008-08-29",9772.15,10313.05,9772.15,10024.57,55960],["2008-09-03",10493.35,10493.35,10493.35,10493.35,8980],["2008-09-04",10998.18,10998.18,10998.18,10998.18,36100],["2008-09-05",11539.08,11539.08,11250.6,11539.08,232310],["2008-09-08",10962.12,11358.78,10962.12,11106.36,150210],["2008-09-09",11539.08,11539.08,10890.0,10890.0,52340],["2008-09-10",11358.78,11358.78,10385.17,10637.59,52530],["2008-09-11",10168.81,10457.29,10132.75,10132.75,53590],["2008-09-12",9627.92,9627.92,9627.92,9627.92,65730],["2008-09-15",9447.62,10096.69,9447.62,10096.69,68730],["2008-09-16",9663.98,9700.04,9591.86,9591.86,64730],["2008-09-17",9159.14,9195.2,9123.08,9123.08,45410],["2008-09-18",8690.37,8690.37,8690.37,8690.37,50960],["2008-09-19",9123.08,9123.08,9123.08,9123.08,15530],["2008-09-22",9555.8,9555.8,9555.8,9555.8,790],["2008-09-23",9087.02,9808.21,9087.02,9087.02,75450],["2008-09-24",8834.6,9375.5,8762.49,9159.14,30090],["2008-09-25",9195.2,9375.5,9195.2,9375.5,51450],["2008-09-26",9808.21,9808.21,9375.5,9411.56,34730],["2008-09-29",9195.2,9411.56,9050.96,9375.5,28630],["2008-09-30",8906.72,8906.72,8906.72,8906.72,8470],["2008-10-01",9014.9,9014.9,8690.37,8834.6,26510],["2008-10-02",9014.9,9087.02,8870.66,9087.02,69260],["2008-10-03",8798.55,9087.02,8798.55,9014.9,14990],["2008-10-06",8582.19,8654.31,8582.19,8654.31,42040],["2008-10-07",8257.65,8401.89,8221.59,8221.59,89090],["2008-10-08",7933.11,8293.71,7933.11,8293.71,17150],["2008-10-09",8293.71,8474.01,7933.11,8257.65,57210],["2008-10-10",7897.06,8257.65,7897.06,7897.06,62690],["2008-10-13",7608.58,7861.0,7536.46,7536.46,55250],["2008-10-14",7897.06,7897.06,7897.06,7897.06,7270],["2008-10-15",8185.53,8185.53,7572.52,8149.47,23990],["2008-10-16",7752.82,7933.11,7752.82,7752.82,20100],["2008-10-17",7752.82,7752.82,7428.28,7680.7,24430],["2008-10-20",7861.0,7861.0,7428.28,7428.28,8950],["2008-10-21",7572.52,7572.52,7247.98,7572.52,12000],["2008-10-22",7500.4,7572.52,7428.28,7500.4,17310],["2008-10-23",7139.8,7356.16,7139.8,7139.8,11870],["2008-10-24",7139.8,7139.8,6815.27,6815.27,27520],["2008-10-27",6490.73,6490.73,6490.73,6490.73,18590],["2008-10-28",6166.19,6238.31,6166.19,6166.19,70770],["2008-10-29",6454.67,6454.67,5769.54,6130.13,28360],["2008-10-30",6743.15,6743.15,6490.73,6526.79,24050],["2008-10-31",6526.79,6526.79,6454.67,6490.73,46590],["2008-11-03",6490.73,6490.73,6454.67,6454.67,13200],["2008-11-04",6454.67,6743.15,6310.43,6743.15,93910],["2008-11-05",7031.62,7031.62,6851.33,7031.62,49540],["2008-11-06",6707.09,6923.45,6707.09,6707.09,27100],["2008-11-07",6382.55,6598.91,6382.55,6526.79,21930],["2008-11-10",6310.43,6562.85,6310.43,6562.85,10840],["2008-11-11",6238.31,6310.43,6238.31,6238.31,57910],["2008-11-12",5985.9,6021.96,5949.84,5949.84,100180],["2008-11-13",5769.54,6130.13,5769.54,6130.13,28360],["2008-11-14",6418.61,6418.61,6130.13,6166.19,7400],["2008-11-17",5913.78,6202.25,5913.78,6058.01,6420],["2008-11-18",5949.84,6130.13,5949.84,6094.07,20680],["2008-11-19",6238.31,6238.31,6094.07,6130.13,20790],["2008-11-20",5877.72,6094.07,5877.72,5949.84,27590],["2008-11-21",5769.54,5985.9,5769.54,5949.84,11720],["2008-11-24",6130.13,6130.13,5877.72,5877.72,10740],["2008-11-25",6058.01,6058.01,5841.66,5877.72,34630],["2008-11-26",5949.84,5949.84,5877.72,5877.72,28640],["2008-11-27",5589.24,5733.48,5589.24,5733.48,23500],["2008-11-28",5733.48,5913.78,5733.48,5769.54,64750],["2008-12-01",5949.84,5949.84,5661.36,5661.36,76970],["2008-12-02",5877.72,5877.72,5517.12,5517.12,3500],["2008-12-03",5408.94,5517.12,5408.94,5517.12,50110],["2008-12-04",5517.12,5661.36,5517.12,5517.12,27100],["2008-12-05",5553.18,5589.24,5517.12,5589.24,44700],["2008-12-08",5445.0,5445.0,5372.88,5372.88,24200],["2008-12-09",5192.58,5481.06,5156.52,5264.7,22600],["2008-12-10",5264.7,5264.7,5120.46,5264.7,17910],["2008-12-11",5120.46,5336.82,5120.46,5228.64,6420],["2008-12-12",5156.52,5481.06,5156.52,5408.94,18620],["2008-12-15",5589.24,5661.36,5553.18,5661.36,24840],["2008-12-16",5697.42,5733.48,5481.06,5481.06,23300],["2008-12-17",5481.06,5661.36,5481.06,5661.36,25660],["2008-12-18",5733.48,5733.48,5553.18,5661.36,2760],["2008-12-19",5769.54,5769.54,5625.3,5625.3,7380],["2008-12-22",5733.48,5733.48,5481.06,5517.12,19880],["2008-12-23",5481.06,5589.24,5408.94,5408.94,9820],["2008-12-24",5517.12,5517.12,5445.0,5445.0,450],["2008-12-25",5553.18,5553.18,5372.88,5481.06,8000],["2008-12-26",5408.94,5517.12,5408.94,5445.0,13380],["2008-12-29",5520.1,5670.31,5182.14,5520.1,5110],["2008-12-30",5557.66,5670.31,5520.1,5670.31,8740],["2008-12-31",5520.1,5820.52,5520.1,5632.76,6340],["2009-01-02",5632.76,5632.76,5632.76,5632.76,2670],["2009-01-05",5557.66,5632.76,5520.1,5632.76,15050],["2009-01-06",5632.76,5820.52,5632.76,5632.76,2330],["2009-01-07",5745.42,5745.42,5670.31,5670.31,9130],["2009-01-08",5557.66,5632.76,5557.66,5632.76,3610],["2009-01-09",5632.76,5707.86,5632.76,5632.76,24980],["2009-01-12",5632.76,5632.76,5595.21,5595.21,11730],["2009-01-13",5632.76,5632.76,5445.0,5445.0,10500],["2009-01-14",5369.9,5482.55,5369.9,5482.55,18440],["2009-01-15",5482.55,5482.55,5445.0,5482.55,15240],["2009-01-16",5482.55,5520.1,5445.0,5445.0,10360],["2009-01-19",5369.9,5595.21,5369.9,5595.21,33110],["2009-01-20",5520.1,5595.21,5520.1,5520.1,26500],["2009-01-21",5557.66,5557.66,5520.1,5520.1,14490],["2009-01-22",5520.1,5557.66,5520.1,5557.66,29200],["2009-01-23",5595.21,5707.86,5595.21,5632.76,47340],["2009-02-02",5632.76,5632.76,5557.66,5557.66,5510],["2009-02-03",5369.9,5445.0,5369.9,5369.9,9490],["2009-02-04",5294.79,5407.45,5257.24,5257.24,14000],["2009-02-05",5257.24,5257.24,5144.59,5182.14,10550],["2009-02-06",5069.48,5407.45,5069.48,5407.45,23230],["2009-02-09",5257.24,5407.45,5257.24,5332.35,20200],["2009-02-10",5445.0,5445.0,5257.24,5257.24,21500],["2009-02-11",5069.48,5257.24,5069.48,5257.24,17590],["2009-02-12",5069.48,5257.24,4994.38,4994.38,22670],["2009-02-13",4956.83,4956.83,4919.28,4919.28,21700],["2009-02-16",4919.28,4956.83,4881.73,4881.73,48300],["2009-02-17",4693.97,4769.07,4693.97,4693.97,33370],["2009-02-18",4618.86,4693.97,4618.86,4618.86,46000],["2009-02-19",4543.76,4618.86,4543.76,4618.86,39740],["2009-02-20",4618.86,4693.97,4618.86,4618.86,55000],["2009-02-23",4506.21,4506.21,4431.1,4431.1,21280],["2009-02-24",4318.45,4318.45,4280.9,4280.9,43640],["2009-02-25",4468.66,4468.66,4356.0,4468.66,42200],["2009-02-26",4543.76,4581.31,4506.21,4581.31,19750],["2009-02-27",4581.31,4806.62,4581.31,4806.62,10660],["2009-03-02",4693.97,5031.93,4693.97,5031.93,8490],["2009-03-03",4844.17,5257.24,4844.17,5257.24,44240],["2009-03-04",5332.35,5520.1,5332.35,5520.1,18900],["2009-03-05",5520.1,5782.97,5520.1,5670.31,38350],["2009-03-06",5670.31,5670.31,5445.0,5445.0,15660],["2009-03-09",5257.24,5445.0,5182.14,5332.35,35950],["2009-03-10",5332.35,5332.35,5219.69,5219.69,10400],["2009-03-11",5445.0,5445.0,5445.0,5445.0,88410],["2009-03-12",5520.1,5520.1,5257.24,5294.79,6780],["2009-03-13",5482.55,5482.55,5407.45,5407.45,47320],["2009-03-16",5595.21,5670.31,5595.21,5670.31,45410],["2009-03-17",5933.17,5933.17,5895.62,5933.17,140280],["2009-03-18",6196.04,6196.04,6196.04,6196.04,64860],["2009-03-19",6346.24,6383.79,6158.48,6196.04,69240],["2009-03-20",5970.73,6271.14,5970.73,6196.04,46180],["2009-03-23",6196.04,6196.04,5895.62,5895.62,25480],["2009-03-24",6158.48,6158.48,6083.38,6158.48,98160],["2009-03-25",6158.48,6383.79,6083.38,6383.79,52190],["2009-03-26",6421.35,6458.9,6346.24,6346.24,58230],["2009-03-27",6346.24,6383.79,6045.83,6083.38,114350],["2009-03-30",5895.62,6008.28,5858.07,5858.07,101970],["2009-03-31",5858.07,6008.28,5745.42,5745.42,44530],["2009-04-01",5970.73,5970.73,5895.62,5933.17,41170],["2009-04-02",6158.48,6196.04,6083.38,6196.04,191330],["2009-04-03",6496.45,6496.45,6496.45,6496.45,61210],["2009-04-07",6796.86,6796.86,6796.86,6796.86,134000],["2009-04-08",7134.83,7134.83,6947.07,7097.28,483220],["2009-04-09",7134.83,7134.83,6947.07,7134.83,132550],["2009-04-10",7472.8,7472.8,7435.24,7472.8,245440],["2009-04-13",7810.76,7810.76,7735.66,7810.76,168500],["2009-04-14",7810.76,7923.42,7435.24,7773.21,231430],["2009-04-15",7390.29,7505.17,7390.29,7390.29,100650],["2009-04-16",7390.29,7390.29,7045.67,7045.67,246160],["2009-04-17",6815.92,6892.5,6701.04,6701.04,168950],["2009-04-20",6394.71,6394.71,6394.71,6394.71,40440],["2009-04-21",6088.38,6088.38,6088.38,6088.38,129140],["2009-04-22",6356.42,6356.42,6241.54,6356.42,142690],["2009-04-23",6586.17,6662.75,6471.29,6662.75,120350],["2009-04-24",6854.21,6854.21,6509.58,6509.58,71360],["2009-04-27",6433.0,6662.75,6433.0,6509.58,117630],["2009-04-28",6356.42,6815.92,6356.42,6815.92,137740],["2009-04-29",7083.96,7122.25,7083.96,7122.25,156940],["2009-05-04",7466.88,7466.88,7466.88,7466.88,26570],["2009-05-05",7811.5,7811.5,7811.5,7811.5,41840],["2009-05-06",7543.46,8041.25,7543.46,7849.79,410330],["2009-05-07",7926.38,7926.38,7734.92,7926.38,202170],["2009-05-08",7696.63,8041.25,7696.63,7734.92,113820],["2009-05-11",7390.29,7658.33,7390.29,7428.58,77950],["2009-05-12",7237.13,7505.17,7237.13,7505.17,104160],["2009-05-13",7505.17,7734.92,7198.83,7198.83,140660],["2009-05-14",7275.42,7505.17,7275.42,7466.88,98670],["2009-05-15",7658.33,7658.33,7505.17,7658.33,210560],["2009-05-18",7466.88,7658.33,7428.58,7620.04,145520],["2009-05-19",7734.92,7734.92,7543.46,7620.04,200720],["2009-05-20",7466.88,7773.21,7466.88,7773.21,193690],["2009-05-21",7773.21,8156.13,7773.21,8156.13,228800],["2009-05-22",8539.04,8539.04,8156.13,8539.04,417670],["2009-05-25",8960.25,8960.25,8921.96,8960.25,350940],["2009-05-26",9381.46,9381.46,8998.54,9381.46,450700],["2009-05-27",9381.46,9496.33,8921.96,8921.96,410350],["2009-05-28",8500.75,8539.04,8500.75,8500.75,621399],["2009-05-29",8385.88,8692.21,8117.83,8500.75,498490],["2009-06-01",8921.96,8921.96,8653.92,8921.96,247110],["2009-06-02",9343.17,9343.17,9343.17,9343.17,258510],["2009-06-03",9802.67,9802.67,9649.5,9802.67,547278],["2009-06-04",10262.17,10262.17,10147.29,10262.17,440287],["2009-06-05",10759.96,10759.96,10759.96,10759.96,328990],["2009-06-08",11296.04,11296.04,11104.58,11296.04,748450],["2009-06-09",11104.58,11296.04,10759.96,11104.58,516120],["2009-06-10",10568.5,10568.5,10568.5,10568.5,102160],["2009-06-11",10070.71,10836.54,10070.71,10262.17,525180],["2009-06-12",10568.5,10568.5,9879.25,9955.83,435360],["2009-06-15",9458.04,9534.63,9458.04,9458.04,378200],["2009-06-16",8998.54,8998.54,8998.54,8998.54,102550],["2009-06-17",8577.33,9419.75,8577.33,9419.75,386960],["2009-06-18",9572.92,9649.5,9419.75,9458.04,174730],["2009-06-19",9458.04,9458.04,8998.54,9036.83,155730],["2009-06-22",8615.63,8653.92,8615.63,8615.63,149690],["2009-06-23",8194.42,8577.33,8194.42,8194.42,381890],["2009-06-24",8577.33,8577.33,8577.33,8577.33,127260],["2009-06-25",8883.67,8883.67,8194.42,8232.71,101050],["2009-06-26",8347.58,8615.63,8156.13,8615.63,91990],["2009-06-29",8692.21,8807.08,8232.71,8807.08,64290],["2009-06-30",8539.04,8577.33,8385.88,8385.88,67090],["2009-07-01",8002.96,8041.25,8002.96,8002.96,61170],["2009-07-02",8232.71,8232.71,7811.5,8041.25,36610],["2009-07-03",7696.63,8041.25,7696.63,7926.38,53880],["2009-07-06",7926.38,8309.29,7926.38,8309.29,47460],["2009-07-07",8309.29,8424.17,8194.42,8309.29,48830],["2009-07-08",8156.13,8347.58,8156.13,8232.71,41280],["2009-07-09",8232.71,8424.17,8156.13,8232.71,26570],["2009-07-10",8232.71,8232.71,7964.67,8041.25,23650],["2009-07-13",7773.21,7888.08,7658.33,7658.33,49390],["2009-07-14",7658.33,7658.33,7275.42,7313.71,41790],["2009-07-15",7352.0,7581.75,7352.0,7428.58,29110],["2009-07-16",7773.21,7773.21,7620.04,7658.33,73130],["2009-07-17",7734.92,7734.92,7466.88,7620.04,26550],["2009-07-20",7390.29,7466.88,7275.42,7275.42,49510],["2009-07-21",7428.58,7466.88,7275.42,7352.0,17320],["2009-07-22",7352.0,7466.88,7275.42,7313.71,30210],["2009-07-23",7313.71,7466.88,7198.83,7466.88,24160],["2009-07-24",7811.5,7811.5,7811.5,7811.5,30050],["2009-07-27",8156.13,8156.13,7658.33,8041.25,157680],["2009-07-28",7849.79,8041.25,7658.33,7658.33,97050],["2009-07-29",7428.58,7811.5,7428.58,7505.17,27020],["2009-07-30",7428.58,7428.58,7275.42,7352.0,59950],["2009-07-31",7581.75,7620.04,7505.17,7581.75,59830],["2009-08-03",7696.63,7734.92,7658.33,7734.92,71360],["2009-08-04",7964.67,8002.96,7811.5,7964.67,57450],["2009-08-05",7888.08,7964.67,7811.5,7849.79,49570],["2009-08-06",7849.79,8041.25,7849.79,8041.25,93410],["2009-08-07",8041.25,8232.71,7888.08,8117.83,81580],["2009-08-10",8500.75,8500.75,8500.75,8500.75,149690],["2009-08-11",8921.96,8921.96,8921.96,8921.96,71320],["2009-08-12",9343.17,9343.17,8807.08,9113.42,375230],["2009-08-13",9190.0,9190.0,8768.79,8768.79,132170],["2009-08-14",8577.33,8807.08,8500.75,8768.79,102580],["2009-08-17",8768.79,8998.54,8768.79,8883.67,105940],["2009-08-18",8807.08,8998.54,8807.08,8998.54,183220],["2009-08-19",9113.42,9151.71,8998.54,9113.42,108900],["2009-08-20",9304.88,9534.63,9151.71,9534.63,392430],["2009-08-21",9994.13,9994.13,9534.63,9994.13,631430],["2009-08-24",10147.29,10491.92,9879.25,10300.46,367590],["2009-08-25",9955.83,10300.46,9802.67,9840.96,248740],["2009-08-26",9572.92,9840.96,9496.33,9572.92,207310],["2009-08-27",9572.92,10032.42,9572.92,10032.42,254580],["2009-08-28",10530.21,10530.21,10530.21,10530.21,537890],["2009-08-31",11028.0,11028.0,10798.25,11028.0,649270],["2009-09-01",11028.0,11564.08,10913.13,11564.08,1122290],["2009-09-03",11219.46,12138.46,11219.46,12138.46,547590],["2009-09-04",12597.96,12597.96,11564.08,11564.08,569600],["2009-09-07",11142.88,11296.04,10989.71,11028.0,576310],["2009-09-08",11181.17,11487.5,11142.88,11334.33,685130],["2009-09-09",11487.5,11487.5,11142.88,11334.33,234270],["2009-09-10",11142.88,11334.33,11066.29,11142.88,159360],["2009-09-11",11181.17,11678.96,11181.17,11525.79,320990],["2009-09-14",11525.79,11678.96,11296.04,11449.21,321150],["2009-09-15",11372.63,11372.63,11028.0,11104.58,264900],["2009-09-16",10951.42,11410.92,10951.42,11066.29,299330],["2009-09-17",11296.04,11525.79,11181.17,11449.21,321060],["2009-09-18",11487.5,11908.71,11410.92,11870.42,529010],["2009-09-21",12444.79,12444.79,12406.5,12444.79,376310],["2009-09-22",13057.46,13057.46,12483.08,12827.71,789750],["2009-09-23",13210.63,13210.63,12444.79,12444.79,535510],["2009-09-24",12444.79,12444.79,12061.88,12138.46,283220],["2009-09-25",12176.75,12444.79,12023.58,12253.33,210360],["2009-09-28",12253.33,12368.21,11640.67,12061.88,668080],["2009-09-29",12444.79,12636.25,12253.33,12636.25,775410],["2009-09-30",13248.92,13248.92,12827.71,12904.29,736980],["2009-10-01",12597.96,12827.71,12291.63,12291.63,353110],["2009-10-02",11755.54,12138.46,11678.96,12138.46,736970],["2009-10-05",12215.04,12215.04,11678.96,11678.96,329040],["2009-10-06",12023.58,12023.58,11602.38,11602.38,316390],["2009-10-07",11602.38,12176.75,11602.38,12176.75,314430],["2009-10-08",12061.88,12406.5,11870.42,12406.5,321700],["2009-10-09",12827.71,13019.17,12674.54,13019.17,993130],["2009-10-12",13670.13,13670.13,13670.13,13670.13,326030],["2009-10-13",14321.08,14321.08,13708.42,14321.08,803310],["2009-10-14",13861.58,14895.46,13823.29,14857.17,615560],["2009-10-15",15584.71,15584.71,14167.92,14780.58,610820],["2009-10-16",14780.58,15316.67,14435.96,14933.75,703720],["2009-10-19",14933.75,14933.75,14397.67,14397.67,471040],["2009-10-20",14780.58,14780.58,14359.38,14589.13,442290],["2009-10-21",14167.92,14704.0,14167.92,14627.42,490400],["2009-10-22",14359.38,14627.42,14359.38,14474.25,202360],["2009-10-23",14435.96,14933.75,14167.92,14167.92,623490],["2009-10-26",13670.13,14359.38,13670.13,14129.63,481320],["2009-10-27",13899.88,13899.88,13440.38,13440.38,375400],["2009-10-28",13746.71,14091.33,13440.38,14014.75,460080],["2009-10-29",13708.42,13785.0,13325.5,13631.83,415470],["2009-10-30",13402.08,13861.58,13402.08,13670.13,284710],["2009-11-02",13095.75,13402.08,13019.17,13019.17,399420],["2009-11-03",12444.79,12444.79,12368.21,12368.21,145560],["2009-11-04",11870.42,12444.79,11793.83,11947.0,375420],["2009-11-05",11947.0,12521.38,11947.0,12521.38,304520],["2009-11-06",13019.17,13057.46,12521.38,12521.38,272250],["2009-11-09",12291.63,13134.04,12023.58,12061.88,337860],["2009-11-10",12061.88,12329.92,11870.42,12061.88,202480],["2009-11-11",12061.88,12406.5,11487.5,12406.5,88800],["2009-11-12",12521.38,12866.0,12521.38,12636.25,143880],["2009-11-13",12176.75,12904.29,12176.75,12483.08,307280],["2009-11-16",12712.83,13095.75,12483.08,13095.75,252600],["2009-11-17",13746.71,13746.71,13708.42,13746.71,311210],["2009-11-18",13440.38,13785.0,13402.08,13516.96,210840],["2009-11-19",13478.67,14167.92,13402.08,14167.92,573610],["2009-11-20",14167.92,14550.83,13785.0,14397.67,455170],["2009-11-23",14359.38,14359.38,13708.42,13708.42,196560],["2009-11-24",13631.83,13708.42,13057.46,13095.75,123190],["2009-11-25",12712.83,12751.13,12444.79,12444.79,383320],["2009-11-26",11908.71,12138.46,11832.13,11832.13,96440],["2009-11-27",11334.33,12406.5,11296.04,12253.33,172360],["2009-11-30",12521.38,12521.38,12253.33,12444.79,70020],["2009-12-01",12904.29,12904.29,12483.08,12483.08,62530],["2009-12-02",12215.04,12483.08,11870.42,11870.42,104550],["2009-12-03",11717.25,12253.33,11717.25,12253.33,62760],["2009-12-04",12253.33,12406.5,12100.17,12329.92,19500],["2009-12-07",12444.79,12444.79,12061.88,12368.21,45250],["2009-12-08",12100.17,12406.5,11908.71,12368.21,153550],["2009-12-09",11832.13,12253.33,11755.54,12253.33,186170],["2009-12-10",12253.33,12253.33,12138.46,12215.04,38850],["2009-12-11",12215.04,12215.04,11640.67,11640.67,90030],["2009-12-14",11219.46,12215.04,11219.46,12215.04,58020],["2009-12-15",12215.04,12789.42,12176.75,12789.42,861560],["2009-12-16",12789.42,12789.42,12176.75,12176.75,141500],["2009-12-17",11640.67,12138.46,11640.67,12061.88,1085370],["2009-12-18",12138.46,12636.25,12138.46,12636.25,1154850],["2009-12-21",12636.25,13248.92,12597.96,13248.92,1129280],["2009-12-22",13631.83,13861.58,13402.08,13402.08,204080],["2009-12-23",13019.17,13478.67,12942.58,12942.58,207920],["2009-12-24",12942.58,13248.92,12942.58,13248.92,85080],["2009-12-25",13746.71,13861.58,13440.38,13823.29,357520],["2009-12-28",13823.29,13861.58,13402.08,13516.96,57910],["2009-12-29",13402.08,13631.83,13325.5,13363.79,12690],["2009-12-30",12980.88,13593.54,12980.88,13363.79,31250],["2009-12-31",13708.42,13708.42,12712.83,12712.83,74030],["2010-01-04",12712.83,13325.5,12712.83,13325.5,75340],["2010-01-05",13325.5,13785.0,13095.75,13210.63,99180],["2010-01-06",13134.04,13287.21,13019.17,13248.92,116810],["2010-01-07",13899.88,13899.88,13899.88,13899.88,42660],["2010-01-08",14589.13,14589.13,14589.13,14589.13,56480],["2010-01-11",15278.38,15278.38,14091.33,14589.13,222450],["2010-01-12",14167.92,14244.5,13861.58,13861.58,62010],["2010-01-13",13402.08,13746.71,13210.63,13746.71,66750],["2010-01-14",13746.71,14091.33,13746.71,13785.0,49930],["2010-01-15",13402.08,13785.0,13402.08,13516.96,68560],["2010-01-18",13095.75,13402.08,13057.46,13134.04,101070],["2010-01-19",12674.54,13708.42,12674.54,13516.96,44140],["2010-01-20",13708.42,13785.0,13210.63,13402.08,119830],["2010-01-21",13402.08,13402.08,13019.17,13019.17,31510],["2010-01-22",13019.17,13402.08,12368.21,13019.17,115390],["2010-01-25",12674.54,13134.04,12636.25,13019.17,39690],["2010-01-26",13019.17,13478.67,13019.17,13402.08,50690],["2010-01-27",13796.26,13796.26,13047.32,13402.08,38220],["2010-01-28",13756.85,13756.85,12929.07,12929.07,21650],["2010-01-29",13007.91,13402.08,12416.64,13402.08,29550],["2010-02-01",13126.16,13480.92,13126.16,13126.16,96870],["2010-02-02",13007.91,13126.16,12810.82,13007.91,16380],["2010-02-03",13165.58,13204.99,13165.58,13165.58,7560],["2010-02-04",13362.67,13402.08,13126.16,13402.08,52600],["2010-02-05",13441.5,13441.5,13007.91,13323.25,18700],["2010-02-08",13007.91,13007.91,12810.82,13007.91,12590],["2010-02-09",12810.82,12929.07,12810.82,12810.82,26280],["2010-02-10",12810.82,13362.67,12298.38,13283.83,11140],["2010-02-11",13204.99,13204.99,13204.99,13204.99,50850],["2010-02-12",13835.68,13835.68,13402.08,13599.17,150300],["2010-02-22",13756.85,13756.85,13599.17,13599.17,2860],["2010-02-23",13520.34,13559.76,13007.91,13204.99,79640],["2010-02-24",12810.82,13283.83,12810.82,13047.32,51790],["2010-02-25",13047.32,13402.08,13047.32,13362.67,84060],["2010-02-26",13638.59,13638.59,13402.08,13638.59,28640],["2010-03-01",13402.08,13756.85,13402.08,13756.85,33570],["2010-03-02",13756.85,13756.85,13441.5,13441.5,20340],["2010-03-03",13402.08,13599.17,13402.08,13559.76,60830],["2010-03-04",13756.85,13756.85,13559.76,13559.76,59870],["2010-03-05",13559.76,13717.43,13559.76,13678.01,58340],["2010-03-08",13796.26,13796.26,13717.43,13796.26,41560],["2010-03-09",13638.59,14387.53,13638.59,14190.44,108950],["2010-03-10",14190.44,14190.44,13993.35,14032.77,36280],["2010-03-11",14111.61,14111.61,13835.68,13953.93,30940],["2010-03-12",13835.68,13993.35,13835.68,13914.52,87690],["2010-03-15",13756.85,13914.52,13638.59,13914.52,57100],["2010-03-16",13796.26,13875.1,13796.26,13796.26,17840],["2010-03-17",13638.59,14032.77,13638.59,13756.85,58360],["2010-03-18",14072.19,14072.19,13796.26,13875.1,49550],["2010-03-19",13875.1,13993.35,13796.26,13796.26,17340],["2010-03-22",13756.85,13835.68,13756.85,13796.26,30960],["2010-03-23",13796.26,13875.1,13599.17,13599.17,36070],["2010-03-24",13796.26,13875.1,13480.92,13638.59,4750],["2010-03-25",13165.58,13559.76,13165.58,13244.41,10630],["2010-03-26",13244.41,13402.08,13047.32,13047.32,26140],["2010-03-29",13678.01,13678.01,13520.34,13678.01,76400],["2010-03-30",13678.01,14190.44,13678.01,13717.43,99620],["2010-03-31",13953.93,13993.35,13717.43,13875.1,46290],["2010-04-01",14072.19,14545.2,14032.77,14466.37,183740],["2010-04-02",14466.37,14624.04,14190.44,14584.62,61150],["2010-04-05",14387.53,14584.62,14308.7,14308.7,37960],["2010-04-06",14229.86,14545.2,14072.19,14072.19,37530],["2010-04-07",13993.35,14111.61,13914.52,13953.93,39240],["2010-04-08",13835.68,13953.93,13835.68,13835.68,50470],["2010-04-09",13835.68,13914.52,13835.68,13875.1,38270],["2010-04-12",13796.26,13796.26,13796.26,13796.26,65910],["2010-04-13",13835.68,13993.35,13796.26,13796.26,16450],["2010-04-14",13835.68,13875.1,13796.26,13875.1,7540],["2010-04-15",13875.1,14111.61,13796.26,13993.35,18710],["2010-04-16",14151.02,14151.02,13914.52,13914.52,12210],["2010-04-19",13796.26,14387.53,13796.26,14387.53,191120],["2010-04-20",14466.37,14781.71,14348.11,14781.71,218030],["2010-04-21",14978.8,14978.8,14663.46,14781.71,94440],["2010-04-22",14505.79,14821.13,14348.11,14821.13,78350],["2010-04-26",14899.96,15530.65,14663.46,15097.05,166480],["2010-04-27",15097.05,15097.05,14348.11,14978.8,79020],["2010-04-28",15097.05,15097.05,14269.28,14269.28,42120],["2010-04-29",14269.28,14781.71,14269.28,14663.46,44380],["2010-05-04",15175.89,15215.31,14663.46,15215.31,37340],["2010-05-05",15215.31,15964.25,15215.31,15767.16,269100],["2010-05-06",15845.99,15845.99,15491.23,15767.16,80770],["2010-05-07",15254.73,15372.98,15057.64,15097.05,64480],["2010-05-10",14781.71,14781.71,14505.79,14584.62,156000],["2010-05-11",15136.47,15136.47,14505.79,14584.62,142590],["2010-05-12",14348.11,14348.11,14072.19,14072.19,64360],["2010-05-13",14190.44,14584.62,14072.19,14387.53,33890],["2010-05-14",14111.61,14663.46,14111.61,14663.46,6730],["2010-05-17",14190.44,14348.11,14190.44,14190.44,12600],["2010-05-18",13914.52,14229.86,13914.52,14190.44,16990],["2010-05-19",13875.1,13993.35,13717.43,13717.43,14020],["2010-05-20",14190.44,14190.44,13599.17,13796.26,14970],["2010-05-21",13402.08,13520.34,13402.08,13402.08,34230],["2010-05-24",13402.08,13717.43,13402.08,13717.43,9040],["2010-05-25",13717.43,13717.43,13362.67,13362.67,2200],["2010-05-26",13599.17,13993.35,13599.17,13914.52,2490],["2010-05-27",13717.43,13796.26,13599.17,13599.17,1770],["2010-05-28",13993.35,14151.02,13796.26,13914.52,10120],["2010-05-31",13796.26,13796.26,13638.59,13717.43,1780],["2010-06-01",13796.26,13796.26,13520.34,13717.43,17390],["2010-06-02",13717.43,13993.35,13717.43,13717.43,28730],["2010-06-03",14032.77,14032.77,13717.43,13717.43,31340],["2010-06-04",13717.43,13796.26,13678.01,13756.85,8870],["2010-06-07",13204.99,13756.85,13204.99,13402.08,4360],["2010-06-08",13007.91,13559.76,13007.91,13402.08,4720],["2010-06-09",13638.59,13638.59,13402.08,13402.08,1430],["2010-06-10",13402.08,13717.43,13402.08,13480.92,29730],["2010-06-11",13953.93,13953.93,13520.34,13559.76,14340],["2010-06-14",13599.17,13599.17,13520.34,13520.34,1660],["2010-06-15",13520.34,13520.34,13283.83,13283.83,760],["2010-06-16",13678.01,13796.26,13323.25,13520.34,2750],["2010-06-17",13480.92,13717.43,13480.92,13599.17,5500],["2010-06-18",13756.85,13756.85,13756.85,13756.85,16830],["2010-06-21",14151.02,14151.02,13599.17,13875.1,3160],["2010-06-22",13480.92,13599.17,13480.92,13599.17,7400],["2010-06-23",13796.26,13796.26,13362.67,13362.67,12720],["2010-06-24",13559.76,13599.17,13559.76,13599.17,1820],["2010-06-25",13283.83,13283.83,13283.83,13283.83,300],["2010-06-28",13402.08,13441.5,13283.83,13283.83,2960],["2010-06-29",13402.08,13402.08,13323.25,13323.25,69350],["2010-06-30",13007.91,13362.67,12968.49,13362.67,8100],["2010-07-01",13599.17,13599.17,13204.99,13204.99,1520],["2010-07-02",13204.99,13756.85,13204.99,13283.83,5600],["2010-07-05",13165.58,13283.83,13165.58,13283.83,1230],["2010-07-06",13283.83,13283.83,13204.99,13204.99,17620],["2010-07-07",13204.99,13480.92,13204.99,13480.92,3700],["2010-07-08",13480.92,13520.34,13204.99,13204.99,10090],["2010-07-09",13244.41,13362.67,13204.99,13362.67,1570],["2010-07-12",13086.74,13323.25,13086.74,13323.25,21580],["2010-07-13",13362.67,13402.08,13283.83,13362.67,31200],["2010-07-14",13402.08,13480.92,13402.08,13441.5,34480],["2010-07-15",13441.5,13441.5,13441.5,13441.5,10],["2010-07-16",13402.08,13402.08,13323.25,13323.25,12510],["2010-07-19",13204.99,13244.41,13165.58,13244.41,12500],["2010-07-20",13244.41,13283.83,13244.41,13244.41,13340],["2010-07-21",13244.41,13244.41,13165.58,13165.58,11160],["2010-07-22",13165.58,13165.58,13007.91,13007.91,7200],["2010-07-23",13559.76,13559.76,13165.58,13165.58,2100],["2010-07-26",13086.74,13086.74,13007.91,13047.32,9820],["2010-07-27",13047.32,13047.32,13007.91,13007.91,15670],["2010-07-28",13283.83,13283.83,12968.49,12968.49,23960],["2010-07-29",13402.08,13402.08,13402.08,13402.08,30],["2010-07-30",13007.91,13204.99,13007.91,13204.99,8500],["2010-08-02",13362.67,13362.67,12850.23,12850.23,11350],["2010-08-03",12850.23,12929.07,12850.23,12889.65,20510],["2010-08-04",13007.91,13007.91,12810.82,12810.82,6980],["2010-08-05",12692.56,12810.82,12653.14,12810.82,16470],["2010-08-06",12810.82,12810.82,12495.47,12534.89,12410],["2010-08-09",12456.05,13007.91,12180.13,13007.91,2060],["2010-08-10",12377.22,12377.22,12377.22,12377.22,7520],["2010-08-11",11943.62,12337.8,11825.37,12219.55,51140],["2010-08-12",11825.37,11825.37,11628.28,11628.28,38870],["2010-08-13",11155.26,11588.86,11076.43,11470.61,70850],["2010-08-16",11470.61,11628.28,11234.1,11549.44,69120],["2010-08-17",11431.19,11470.61,11234.1,11470.61,6550],["2010-08-18",11510.03,11510.03,11076.43,11115.85,29220],["2010-08-19",11588.86,11588.86,11037.01,11510.03,2180],["2010-08-20",11155.26,11312.94,11037.01,11312.94,11680],["2010-08-23",11391.77,11391.77,11076.43,11076.43,900],["2010-08-24",10564.0,10642.83,10564.0,10564.0,13640],["2010-08-25",10169.82,11076.43,10090.98,10721.67,18890],["2010-08-26",10366.91,11037.01,10366.91,10564.0,10760],["2010-08-27",10327.49,10839.92,10248.65,10839.92,9200],["2010-08-30",11037.01,11194.68,11037.01,11194.68,41210],["2010-08-31",11194.68,11352.35,10958.17,11352.35,52340],["2010-09-01",11352.35,11352.35,11352.35,11352.35,2280],["2010-09-06",11431.19,11628.28,11431.19,11431.19,26660],["2010-09-07",11312.94,11470.61,11155.26,11234.1,6280],["2010-09-08",11234.1,11234.1,11037.01,11155.26,14140],["2010-09-09",11155.26,11234.1,11155.26,11234.1,13660],["2010-09-10",11234.1,11431.19,11037.01,11037.01,13570],["2010-09-13",11234.1,11234.1,10682.25,11037.01,2320],["2010-09-14",10958.17,11037.01,10918.76,11037.01,1860],["2010-09-15",10958.17,10958.17,10918.76,10958.17,6000],["2010-09-16",10958.17,10958.17,10800.5,10800.5,8370],["2010-09-17",11194.68,11194.68,11194.68,11194.68,5210],["2010-09-20",10958.17,11234.1,10958.17,11234.1,3760],["2010-09-21",11194.68,11194.68,11037.01,11037.01,1890],["2010-09-22",11037.01,11037.01,10879.34,11037.01,21120],["2010-09-23",11155.26,11155.26,10800.5,10839.92,6000],["2010-09-24",10839.92,10918.76,10603.41,10918.76,3980],["2010-09-27",10918.76,11194.68,10642.83,11076.43,410],["2010-09-28",11076.43,11076.43,11037.01,11037.01,5190],["2010-09-29",11155.26,11234.1,11037.01,11037.01,22320],["2010-09-30",10997.59,11155.26,10839.92,10839.92,6490],["2010-10-01",11037.01,11155.26,10879.34,11155.26,10210],["2010-10-04",11549.44,11549.44,10997.59,11155.26,2700],["2010-10-05",10721.67,10879.34,10721.67,10721.67,2120],["2010-10-06",10721.67,11115.85,10721.67,11076.43,9250],["2010-10-07",11194.68,11194.68,10800.5,11115.85,370],["2010-10-08",11037.01,11037.01,11037.01,11037.01,5990],["2010-10-11",11037.01,11037.01,10485.16,11037.01,12010],["2010-10-12",10642.83,11037.01,10603.41,11037.01,1740],["2010-10-13",10958.17,10958.17,10958.17,10958.17,1200],["2010-10-14",10800.5,10800.5,10800.5,10800.5,1000],["2010-10-15",10800.5,10879.34,10800.5,10879.34,1210],["2010-10-18",10879.34,10997.59,10445.74,10997.59,18580],["2010-10-19",10997.59,10997.59,10997.59,10997.59,0],["2010-10-20",10564.0,10564.0,10485.16,10485.16,4860],["2010-10-21",10116.54,10116.54,10075.58,10075.58,2390],["2010-10-22",10526.12,10567.08,10034.63,10567.08,4410],["2010-10-25",10894.74,10894.74,10567.08,10567.08,370],["2010-10-26",10567.08,10648.99,10567.08,10648.99,250],["2010-10-27",10280.37,10608.03,10239.41,10608.03,2850],["2010-10-28",10853.78,10853.78,10608.03,10648.99,30400],["2010-10-29",10444.2,10608.03,10444.2,10608.03,11220],["2010-11-01",10853.78,10853.78,10567.08,10648.99,3440],["2010-11-02",10239.41,10239.41,10239.41,10239.41,7100],["2010-11-03",10239.41,10239.41,10157.5,10239.41,10660],["2010-11-04",10034.63,10239.41,10034.63,10239.41,10740],["2010-11-05",10321.33,10567.08,10239.41,10567.08,11610],["2010-11-08",10567.08,10567.08,10567.08,10567.08,500],["2010-11-09",10280.37,10485.16,10280.37,10485.16,70],["2010-11-10",10485.16,10485.16,10485.16,10485.16,240],["2010-11-11",10198.46,10280.37,10198.46,10280.37,210],["2010-11-12",10034.63,10198.46,10034.63,10034.63,1400],["2010-11-15",9911.75,10034.63,9911.75,9911.75,3980],["2010-11-16",9829.84,9911.75,9543.13,9911.75,1400],["2010-11-17",9461.22,9870.8,9461.22,9870.8,1160],["2010-11-18",9870.8,9870.8,9829.84,9829.84,2320],["2010-11-19",9829.84,9829.84,9543.13,9829.84,1080],["2010-11-22",9338.35,9706.96,9338.35,9706.96,2140],["2010-11-23",9788.88,9788.88,9788.88,9788.88,120],["2010-11-24",9788.88,9788.88,9625.05,9747.92,1070],["2010-11-25",9829.84,9952.71,9747.92,9829.84,6250],["2010-11-26",9829.84,9829.84,9666.01,9666.01,9120],["2010-11-29",9625.05,9706.96,9625.05,9666.01,18320],["2010-11-30",9666.01,10034.63,9666.01,10034.63,16860],["2010-12-01",9584.09,10526.12,9584.09,10526.12,150700],["2010-12-02",10116.54,10812.82,10116.54,10812.82,1900],["2010-12-03",11222.4,11222.4,10648.99,11058.57,3940],["2010-12-06",11181.44,11181.44,10526.12,10648.99,25150],["2010-12-07",10648.99,10648.99,10116.54,10116.54,160760],["2010-12-08",10116.54,10116.54,9747.92,9747.92,6200],["2010-12-09",10034.63,10034.63,9625.05,10034.63,7510],["2010-12-10",10239.41,10239.41,10034.63,10198.46,7900],["2010-12-13",10362.29,10648.99,9788.88,10567.08,90490],["2010-12-14",10321.33,10648.99,10116.54,10116.54,8300],["2010-12-15",10116.54,10526.12,10116.54,10116.54,21110],["2010-12-16",9666.01,9829.84,9666.01,9829.84,3930],["2010-12-17",9829.84,10280.37,9747.92,9829.84,32990],["2010-12-20",10280.37,10280.37,9870.8,9870.8,30250],["2010-12-21",10034.63,10034.63,9829.84,9870.8,44700],["2010-12-22",9870.8,9870.8,9829.84,9829.84,18710],["2010-12-23",10034.63,10034.63,9666.01,9666.01,6080],["2010-12-24",9666.01,9829.84,9666.01,9747.92,4270],["2010-12-27",9747.92,9829.84,9584.09,9788.88,4270],["2010-12-28",9911.75,9911.75,9666.01,9747.92,3160],["2010-12-29",9870.8,9870.8,9747.92,9747.92,8100],["2010-12-30",9788.88,9788.88,9747.92,9747.92,120],["2010-12-31",9747.92,9747.92,9625.05,9625.05,13120],["2011-01-04",10034.63,10034.63,9584.09,9625.05,2760],["2011-01-05",9666.01,9666.01,9625.05,9625.05,9540],["2011-01-06",9666.01,9911.75,9461.22,9461.22,8260],["2011-01-07",9461.22,9747.92,9461.22,9747.92,14450],["2011-01-10",9747.92,9747.92,9543.13,9747.92,347760],["2011-01-11",9625.05,9625.05,9338.35,9461.22,12780],["2011-01-12",9461.22,9625.05,9379.3,9379.3,1180],["2011-01-13",9706.96,9706.96,9706.96,9706.96,200],["2011-01-14",9788.88,9788.88,9625.05,9666.01,5620],["2011-01-17",9706.96,9829.84,9706.96,9747.92,9120],["2011-01-18",9788.88,9788.88,9625.05,9625.05,9650],["2011-01-19",9502.18,9706.96,9502.18,9706.96,11700],["2011-01-20",9379.3,9911.75,9379.3,9788.88,42680],["2011-01-21",9625.05,9788.88,9625.05,9788.88,110],["2011-01-24",9788.88,9829.84,9747.92,9788.88,2170],["2011-01-25",9543.13,9666.01,9543.13,9543.13,2040],["2011-01-26",9829.84,9829.84,9379.3,9420.26,11610],["2011-01-27",9297.39,9625.05,9297.39,9625.05,2080],["2011-01-28",9420.26,9584.09,9420.26,9420.26,5080],["2011-02-08",9788.88,9788.88,9788.88,9788.88,10],["2011-02-09",9461.22,9829.84,9461.22,9706.96,350],["2011-02-10",9747.92,9747.92,9543.13,9543.13,3670],["2011-02-11",9379.3,9543.13,9379.3,9543.13,110],["2011-02-14",9543.13,9747.92,9543.13,9543.13,5090],["2011-02-15",9829.84,9829.84,9625.05,9747.92,4650],["2011-02-16",9706.96,9747.92,9666.01,9747.92,2270],["2011-02-17",9584.09,9788.88,9543.13,9666.01,2840],["2011-02-18",9666.01,9666.01,9502.18,9502.18,8970],["2011-02-21",9420.26,9666.01,9051.64,9051.64,9630],["2011-02-22",8846.85,9420.26,8683.02,8683.02,9640],["2011-02-23",8642.07,9010.68,8642.07,8683.02,7270],["2011-02-24",8601.11,8764.94,8601.11,8764.94,570],["2011-02-25",8764.94,8969.73,8764.94,8805.9,6120],["2011-02-28",9010.68,9010.68,9010.68,9010.68,110],["2011-03-01",8642.07,8642.07,8642.07,8642.07,550],["2011-03-02",9010.68,9010.68,8437.28,8437.28,12150],["2011-03-03",8191.53,8437.28,8150.57,8150.57,6210],["2011-03-04",8519.19,8519.19,8396.32,8396.32,630],["2011-03-07",8764.94,8764.94,8764.94,8764.94,10],["2011-03-08",8846.85,8887.81,8355.36,8355.36,1000],["2011-03-09",8150.57,8683.02,8068.66,8683.02,1270],["2011-03-10",8355.36,9010.68,8355.36,8437.28,2170],["2011-03-11",8519.19,8846.85,8519.19,8846.85,4460],["2011-03-14",8601.11,8601.11,8437.28,8437.28,2700],["2011-03-15",8437.28,8437.28,8437.28,8437.28,0],["2011-03-16",8150.57,8601.11,8150.57,8601.11,350],["2011-03-17",8723.98,8723.98,8601.11,8601.11,1510],["2011-03-18",8805.9,8969.73,8683.02,8969.73,4460],["2011-03-21",9092.6,9092.6,9010.68,9051.64,840],["2011-03-22",9297.39,9297.39,8642.07,9010.68,4340],["2011-03-23",8805.9,8805.9,8683.02,8683.02,4340],["2011-03-24",9010.68,9010.68,8764.94,8764.94,2650],["2011-03-25",9022.73,9194.59,9022.73,9194.59,14910],["2011-03-28",9409.42,9409.42,9409.42,9409.42,20],["2011-03-29",9624.25,9624.25,9065.7,9065.7,2640],["2011-03-30",9065.7,9194.59,9065.7,9151.63,260],["2011-03-31",9151.63,9151.63,8893.83,8893.83,910],["2011-04-01",9194.59,9194.59,8850.87,8850.87,700],["2011-04-04",9065.7,9065.7,8807.9,8807.9,2100],["2011-04-05",9237.56,9237.56,8636.04,8636.04,4470],["2011-04-06",8679.01,8936.8,8636.04,8936.8,11760],["2011-04-07",9022.73,9022.73,8979.77,8979.77,3120],["2011-04-08",8936.8,8979.77,8936.8,8979.77,3770],["2011-04-13",8936.8,8979.77,8936.8,8936.8,10570],["2011-04-14",8593.08,8936.8,8593.08,8936.8,5920],["2011-04-15",8679.01,9022.73,8679.01,9022.73,6230],["2011-04-18",9022.73,9022.73,9022.73,9022.73,0],["2011-04-19",9108.66,9108.66,9108.66,9108.66,10],["2011-04-20",9022.73,9022.73,8764.94,8764.94,3430],["2011-04-21",8550.11,9022.73,8550.11,8936.8,9270],["2011-04-22",8679.01,9280.52,8593.08,9280.52,4170],["2011-04-25",9710.18,9710.18,8850.87,9452.38,780],["2011-04-26",9667.21,9667.21,8979.77,8979.77,490],["2011-04-27",9194.59,9194.59,8550.11,8893.83,720],["2011-04-28",9022.73,9022.73,8893.83,8893.83,710],["2011-04-29",9237.56,9237.56,9237.56,9237.56,10],["2011-05-04",8850.87,9022.73,8807.9,9022.73,1200],["2011-05-05",8807.9,8807.9,8593.08,8679.01,18850],["2011-05-06",8764.94,8764.94,8721.97,8721.97,500],["2011-05-09",8421.22,8936.8,8421.22,8850.87,150],["2011-05-10",8807.9,8807.9,8679.01,8807.9,1750],["2011-05-11",8850.87,8850.87,8593.08,8721.97,2770],["2011-05-12",8764.94,8764.94,8636.04,8636.04,490],["2011-05-13",8636.04,8679.01,8636.04,8679.01,160],["2011-05-16",8764.94,8764.94,8550.11,8550.11,1130],["2011-05-17",8378.25,8593.08,8378.25,8550.11,21800],["2011-05-18",8593.08,8593.08,8421.22,8507.15,4550],["2011-05-19",8764.94,8764.94,8507.15,8507.15,4850],["2011-05-20",8421.22,8421.22,8292.32,8292.32,5980],["2011-05-23",8378.25,8636.04,7905.63,8120.46,13300],["2011-05-24",7948.6,8163.42,7948.6,8120.46,4820],["2011-05-25",7905.63,7905.63,7733.77,7733.77,5120],["2011-05-26",7733.77,7948.6,7347.08,7948.6,8070],["2011-05-27",7647.84,8120.46,7647.84,8120.46,3010],["2011-05-30",8464.18,8464.18,7819.7,8464.18,9260],["2011-05-31",8378.25,8378.25,8335.28,8335.28,4100],["2011-06-01",8378.25,8464.18,8335.28,8464.18,2570],["2011-06-02",8721.97,8721.97,8550.11,8679.01,6740],["2011-06-03",8721.97,8721.97,8249.35,8249.35,7500],["2011-06-06",8206.39,8249.35,8206.39,8249.35,24070],["2011-06-07",8593.08,8593.08,8249.35,8421.22,30450],["2011-06-08",8421.22,8507.15,8292.32,8292.32,2470],["2011-06-09",8550.11,8550.11,8206.39,8335.28,830],["2011-06-10",8421.22,8421.22,8335.28,8335.28,4990],["2011-06-13",8335.28,8550.11,8335.28,8550.11,2760],["2011-06-14",8292.32,8593.08,8292.32,8507.15,2320],["2011-06-15",8163.42,8550.11,8163.42,8335.28,2880],["2011-06-16",8206.39,8421.22,8163.42,8378.25,2050],["2011-06-17",8292.32,8292.32,8120.46,8120.46,8460],["2011-06-20",8163.42,8163.42,7948.6,7948.6,1040],["2011-06-21",8120.46,8120.46,8034.53,8034.53,3420],["2011-06-22",8163.42,8249.35,8163.42,8163.42,2500],["2011-06-23",8163.42,8163.42,7991.56,7991.56,2440],["2011-06-24",7991.56,7991.56,7905.63,7991.56,3450],["2011-06-27",8034.53,8120.46,8034.53,8077.49,2670],["2011-06-28",7905.63,8077.49,7905.63,8077.49,131180],["2011-06-29",8077.49,8077.49,8077.49,8077.49,1430],["2011-06-30",8120.46,8120.46,8120.46,8120.46,10],["2011-07-01",8120.46,8120.46,7991.56,7991.56,5810],["2011-07-04",7991.56,7991.56,7991.56,7991.56,0],["2011-07-05",8077.49,8163.42,8077.49,8163.42,3400],["2011-07-06",8163.42,8163.42,8163.42,8163.42,9240],["2011-07-07",8163.42,8421.22,8163.42,8421.22,1530],["2011-07-08",8335.28,8421.22,8335.28,8421.22,2920],["2011-07-11",8034.53,8034.53,8034.53,8034.53,250],["2011-07-12",8163.42,8163.42,8163.42,8163.42,20],["2011-07-13",8163.42,8163.42,8163.42,8163.42,300],["2011-07-14",7948.6,7948.6,7948.6,7948.6,510],["2011-07-15",7948.6,7948.6,7948.6,7948.6,220],["2011-07-18",8163.42,8163.42,8163.42,8163.42,1560],["2011-07-19",8163.42,8292.32,7991.56,8292.32,710],["2011-07-20",8163.42,8292.32,8163.42,8292.32,5700],["2011-07-21",8335.28,8335.28,8163.42,8163.42,920],["2011-07-22",8335.28,8335.28,8335.28,8335.28,30],["2011-07-25",8292.32,8335.28,8163.42,8163.42,2150],["2011-07-26",7776.73,8292.32,7776.73,8077.49,3130],["2011-07-27",8120.46,8249.35,7776.73,8249.35,2430],["2011-07-28",8077.49,8077.49,7948.6,7948.6,1200],["2011-07-29",8163.42,8163.42,8163.42,8163.42,10],["2011-08-01",7948.6,8163.42,7948.6,8120.46,220],["2011-08-02",7905.63,8120.46,7905.63,8120.46,900],["2011-08-03",7905.63,8077.49,7905.63,8077.49,600],["2011-08-04",8034.53,8163.42,8034.53,8163.42,1100],["2011-08-05",8163.42,8163.42,8163.42,8163.42,0],["2011-08-08",7819.7,7819.7,7819.7,7819.7,10],["2011-08-09",7433.01,7518.94,7433.01,7433.01,4770],["2011-08-10",7776.73,7776.73,7776.73,7776.73,10],["2011-08-11",8077.49,8077.49,7733.77,7733.77,810],["2011-08-12",7991.56,7991.56,7433.01,7433.01,510],["2011-08-15",7690.8,7690.8,7518.94,7518.94,200],["2011-08-16",7518.94,7518.94,7518.94,7518.94,3590],["2011-08-17",7218.18,7776.73,7218.18,7776.73,2920],["2011-08-18",7991.56,7991.56,7991.56,7991.56,10],["2011-08-19",8120.46,8120.46,7690.8,7991.56,140],["2011-08-22",8120.46,8120.46,8120.46,8120.46,360],["2011-08-23",7948.6,7948.6,7862.67,7862.67,2390],["2011-08-24",7690.8,7733.77,7475.98,7733.77,11500],["2011-08-25",7733.77,7905.63,7733.77,7905.63,2310],["2011-08-26",7948.6,7948.6,7948.6,7948.6,100],["2011-08-29",8077.49,8077.49,8077.49,8077.49,7630],["2011-08-30",8335.28,8335.28,8163.42,8335.28,1060],["2011-08-31",8034.53,8163.42,8034.53,8163.42,2040],["2011-09-01",8249.35,8378.25,8163.42,8249.35,12690],["2011-09-05",8335.28,8335.28,8206.39,8249.35,8230],["2011-09-06",8249.35,8249.35,8163.42,8163.42,7000],["2011-09-07",8163.42,8292.32,8163.42,8292.32,8490],["2011-09-08",8378.25,8550.11,8335.28,8421.22,19040],["2011-09-09",8378.25,8421.22,8378.25,8421.22,3590],["2011-09-12",8602.32,8602.32,8466.49,8511.77,3800],["2011-09-13",8602.32,8602.32,8466.49,8602.32,6580],["2011-09-14",8511.77,8557.04,8511.77,8557.04,2000],["2011-09-15",8557.04,8557.04,8285.39,8285.39,5240],["2011-09-16",8285.39,8285.39,8240.11,8240.11,2580],["2011-09-19",8149.56,8602.32,8149.56,8375.94,1140],["2011-09-20",8194.84,8466.49,8194.84,8194.84,3310],["2011-09-21",8194.84,8194.84,8149.56,8194.84,2260],["2011-09-22",8330.66,8375.94,8330.66,8330.66,1190],["2011-09-23",8330.66,8421.22,8330.66,8375.94,1570],["2011-09-26",8692.87,8692.87,8330.66,8375.94,1070],["2011-09-27",8421.22,8421.22,8421.22,8421.22,2720],["2011-09-28",8557.04,8602.32,8557.04,8602.32,1100],["2011-09-29",8421.22,8421.22,8421.22,8421.22,8960],["2011-09-30",8602.32,8738.14,8602.32,8738.14,5010],["2011-10-03",9145.62,9145.62,8964.52,9100.35,41160],["2011-10-04",9100.35,9372.0,9009.8,9055.07,4550],["2011-10-05",9055.07,9326.72,9009.8,9326.72,6590],["2011-10-06",9507.82,9507.82,9417.27,9507.82,6060],["2011-10-07",9417.27,9688.93,9417.27,9643.65,10050],["2011-10-10",9643.65,10051.13,9643.65,9960.58,19970],["2011-10-11",10051.13,10141.68,10051.13,10141.68,8410],["2011-10-12",10186.95,10186.95,10141.68,10141.68,60],["2011-10-13",10141.68,10141.68,9643.65,9643.65,7550],["2011-10-14",9870.03,9870.03,9281.45,9734.2,28130],["2011-10-17",9734.2,9824.75,9462.55,9824.75,8940],["2011-10-18",9507.82,9734.2,9507.82,9553.1,2570],["2011-10-19",9688.93,9688.93,9688.93,9688.93,90],["2011-10-20",9960.58,10141.68,9960.58,10141.68,160760],["2011-10-21",10141.68,10503.88,10141.68,10503.88,5820],["2011-10-24",10503.88,10594.43,10458.61,10458.61,5560],["2011-10-25",10413.33,10413.33,10368.06,10368.06,2000],["2011-10-26",10277.5,10322.78,9960.58,9960.58,11550],["2011-10-27",10186.95,10186.95,9960.58,10051.13,1590],["2011-10-28",10051.13,10368.06,10051.13,10368.06,6140],["2011-10-31",10186.95,10503.88,10186.95,10368.06,8180],["2011-11-01",10277.5,10322.78,10051.13,10051.13,8230],["2011-11-02",10051.13,10051.13,10051.13,10051.13,50],["2011-11-03",9915.3,10005.85,9915.3,10005.85,2510],["2011-11-04",9598.37,9598.37,9598.37,9598.37,300],["2011-11-07",9281.45,9507.82,9190.9,9507.82,6120],["2011-11-08",9281.45,9507.82,9281.45,9507.82,3060],["2011-11-09",9372.0,9779.48,9281.45,9779.48,520],["2011-11-10",9326.72,9688.93,9326.72,9643.65,2590],["2011-11-11",9372.0,9372.0,9372.0,9372.0,4050],["2011-11-14",9417.27,9417.27,8964.52,9281.45,6300],["2011-11-15",9055.07,9055.07,8873.97,9055.07,8550],["2011-11-16",9055.07,9462.55,9055.07,9462.55,90],["2011-11-17",9870.03,9870.03,9100.35,9734.2,2060],["2011-11-18",9507.82,9507.82,9281.45,9281.45,4030],["2011-11-21",9372.0,9372.0,9055.07,9372.0,2330],["2011-11-22",9372.0,9417.27,9326.72,9326.72,2010],["2011-11-23",9417.27,9417.27,9417.27,9417.27,30010],["2011-11-24",9100.35,9870.03,8964.52,8964.52,50140],["2011-11-25",9236.17,9236.17,9236.17,9236.17,50010],["2011-11-28",9055.07,9507.82,8919.24,9326.72,5630],["2011-11-29",9326.72,9326.72,9326.72,9326.72,0],["2011-11-30",9190.9,9462.55,8919.24,9281.45,280],["2011-12-01",9281.45,9326.72,9281.45,9326.72,1450],["2011-12-02",9145.62,9236.17,9145.62,9236.17,20510],["2011-12-05",9281.45,9507.82,9190.9,9507.82,720],["2011-12-06",9960.58,9960.58,9417.27,9870.03,1690],["2011-12-07",9417.27,9779.48,9417.27,9779.48,1350],["2011-12-08",9372.0,9870.03,9372.0,9870.03,510],["2011-12-09",9870.03,9870.03,9870.03,9870.03,0],["2011-12-12",9870.03,9870.03,9870.03,9870.03,100],["2011-12-13",9779.48,9779.48,9779.48,9779.48,50],["2011-12-14",10051.13,10051.13,10051.13,10051.13,30],["2011-12-15",9553.1,9553.1,9553.1,9553.1,240],["2011-12-16",9870.03,9870.03,9870.03,9870.03,50],["2011-12-19",9417.27,9779.48,9417.27,9779.48,20],["2011-12-20",9326.72,9779.48,9326.72,9779.48,3040],["2011-12-21",9915.3,9915.3,9915.3,9915.3,10],["2011-12-22",9915.3,9915.3,9915.3,9915.3,2000],["2011-12-23",9507.82,9507.82,9462.55,9462.55,210],["2011-12-26",9915.3,9915.3,9009.8,9779.48,11830],["2011-12-27",9326.72,9326.72,9326.72,9326.72,60],["2011-12-28",9734.2,9734.2,8873.97,9326.72,2260],["2011-12-29",8873.97,9326.72,8873.97,9326.72,4340],["2011-12-30",8873.97,9688.93,8873.97,9688.93,28070],["2012-01-03",9236.17,9236.17,9236.17,9236.17,25100],["2012-01-04",8964.52,9190.9,8919.24,8919.24,25020],["2012-01-05",8783.42,8873.97,8647.59,8647.59,7270],["2012-01-06",8285.39,8285.39,8285.39,8285.39,4000],["2012-01-09",7923.19,8375.94,7877.91,8013.74,1110],["2012-01-10",8330.66,8375.94,8285.39,8375.94,460],["2012-01-11",8692.87,8692.87,8692.87,8692.87,10],["2012-01-12",8285.39,8375.94,8285.39,8375.94,510],["2012-01-13",8375.94,8466.49,8375.94,8466.49,3260],["2012-01-16",8738.14,8783.42,8330.66,8330.66,1010],["2012-01-17",8375.94,8375.94,8375.94,8375.94,810],["2012-01-18",8783.42,8783.42,8783.42,8783.42,580],["2012-01-19",8828.69,8828.69,8647.59,8647.59,1020],["2012-01-20",9055.07,9055.07,9055.07,9055.07,110],["2012-01-30",9507.82,9507.82,9507.82,9507.82,1000],["2012-01-31",9507.82,9507.82,9100.35,9100.35,950],["2012-02-01",8783.42,9236.17,8783.42,9236.17,30],["2012-02-02",9236.17,9281.45,9055.07,9145.62,36370],["2012-02-03",9100.35,9100.35,9055.07,9055.07,3420],["2012-02-06",8738.14,9055.07,8692.87,9055.07,18110],["2012-02-07",9055.07,9055.07,8783.42,8919.24,25430],["2012-02-08",9055.07,9326.72,9055.07,9326.72,46510],["2012-02-09",9326.72,9326.72,9326.72,9326.72,10000],["2012-02-10",9055.07,9281.45,9055.07,9055.07,92960],["2012-02-13",9055.07,9100.35,9055.07,9100.35,66990],["2012-02-14",9100.35,9100.35,9100.35,9100.35,0],["2012-02-15",9055.07,9055.07,9055.07,9055.07,5050],["2012-02-16",9055.07,9281.45,9055.07,9281.45,20],["2012-02-17",9281.45,9281.45,9281.45,9281.45,500],["2012-02-20",9417.27,9417.27,9417.27,9417.27,10],["2012-02-21",9417.27,9417.27,9417.27,9417.27,130],["2012-02-22",9507.82,9598.37,9507.82,9598.37,1190],["2012-02-23",9507.82,9734.2,9507.82,9598.37,11800],["2012-02-24",9688.93,9688.93,9553.1,9643.65,4230],["2012-02-27",9507.82,9734.2,9507.82,9734.2,1310],["2012-02-28",9643.65,9643.65,9326.72,9326.72,4910],["2012-02-29",9517.06,9659.82,9326.72,9659.82,2910],["2012-03-01",9517.06,9659.82,9517.06,9659.82,1000],["2012-03-02",9612.23,9707.41,9374.31,9707.41,6620],["2012-03-05",9754.99,10183.26,9754.99,10183.26,53960],["2012-03-06",10611.53,10611.53,9945.33,9945.33,8540],["2012-03-07",9754.99,9992.92,9754.99,9850.16,1450],["2012-03-08",9707.41,9707.41,9659.82,9659.82,1410],["2012-03-09",9231.55,9754.99,9231.55,9754.99,1280],["2012-03-12",9374.31,9897.75,9326.72,9897.75,740],["2012-03-13",9517.06,9517.06,9517.06,9517.06,300],["2012-03-14",9517.06,9517.06,9517.06,9517.06,0],["2012-03-15",9279.14,9659.82,9279.14,9659.82,1500],["2012-03-16",9659.82,9659.82,9326.72,9326.72,2100],["2012-03-19",9612.23,9612.23,9326.72,9564.65,4550],["2012-03-20",9421.89,9850.16,9421.89,9612.23,19760],["2012-03-21",9707.41,9945.33,9707.41,9945.33,17730],["2012-03-22",9945.33,9992.92,9945.33,9945.33,17860],["2012-03-23",9897.75,9945.33,9897.75,9945.33,4480],["2012-03-26",10135.67,10421.18,10135.67,10421.18,68540],["2012-03-27",10040.5,10421.18,9992.92,10421.18,2930],["2012-03-28",9992.92,10421.18,9992.92,10421.18,17110],["2012-03-29",10373.6,10611.53,10326.01,10563.94,45290],["2012-03-30",10516.36,10944.62,10516.36,10849.45,21560],["2012-04-03",10801.87,11372.89,10801.87,11372.89,114650],["2012-04-04",11372.89,11372.89,11039.79,11372.89,169160],["2012-04-05",11325.31,11658.4,11325.31,11610.82,45450],["2012-04-06",11658.4,11658.4,11325.31,11325.31,148390],["2012-04-09",11515.65,11848.74,11515.65,11848.74,52920],["2012-04-10",11896.33,12419.77,11896.33,12419.77,45600],["2012-04-11",12324.6,12324.6,12039.09,12039.09,2100],["2012-04-12",12039.09,12372.18,11468.06,11468.06,227920],["2012-04-13",11801.16,12039.09,11039.79,11039.79,16440],["2012-04-16",11563.23,11563.23,11563.23,11563.23,406330],["2012-04-17",12134.26,12134.26,12134.26,12134.26,12740],["2012-04-18",11563.23,12562.52,11563.23,12324.6,66740],["2012-04-19",12324.6,12610.11,12324.6,12324.6,31030],["2012-04-20",12324.6,12324.6,12086.67,12229.43,1270],["2012-04-23",12372.18,12800.45,12372.18,12514.94,54270],["2012-04-24",12514.94,13085.96,12514.94,13085.96,11210],["2012-04-25",13323.89,13704.57,13085.96,13133.55,192430],["2012-04-26",13704.57,13704.57,13133.55,13133.55,540],["2012-04-27",13133.55,13419.06,12943.21,13228.72,3390],["2012-05-02",13228.72,13228.72,13085.96,13181.13,106180],["2012-05-03",13085.96,13371.47,12848.04,12848.04,66250],["2012-05-04",13085.96,13276.3,12943.21,13276.3,3900],["2012-05-07",13656.99,13847.33,13419.06,13847.33,685540],["2012-05-08",14275.6,14465.94,13990.08,14037.67,121870],["2012-05-09",14656.28,14656.28,13371.47,13371.47,29220],["2012-05-10",13847.33,13942.5,13466.65,13942.5,19170],["2012-05-11",14608.69,14608.69,13323.89,13942.5,15440],["2012-05-14",13942.5,14037.67,13323.89,13561.82,56570],["2012-05-15",13609.4,13847.33,12895.62,12895.62,163980],["2012-05-16",12895.62,13514.23,12895.62,13514.23,648150],["2012-05-17",13799.74,13894.91,12895.62,12895.62,655000],["2012-05-18",13323.89,13514.23,13323.89,13514.23,55510],["2012-05-21",13799.74,14180.42,13656.99,14180.42,276410],["2012-05-22",14275.6,14751.45,14275.6,14275.6,22150],["2012-05-23",13609.4,14275.6,13609.4,13704.57,3660],["2012-05-24",13419.06,13419.06,13133.55,13133.55,9030],["2012-05-25",12562.52,13752.16,12562.52,13752.16,239220],["2012-05-28",14370.77,14418.35,13799.74,13799.74,154800],["2012-05-29",14037.67,14037.67,13561.82,13561.82,8170],["2012-05-30",14037.67,14037.67,13371.47,13371.47,910],["2012-05-31",13942.5,13942.5,13561.82,13561.82,3450],["2012-06-01",12990.79,14180.42,12990.79,13894.91,17400],["2012-06-04",13609.4,13894.91,13561.82,13656.99,38520],["2012-06-05",13704.57,13704.57,13704.57,13704.57,200],["2012-06-06",14228.01,14228.01,13752.16,13752.16,1510],["2012-06-07",13799.74,13799.74,13704.57,13752.16,4020],["2012-06-08",13609.4,13799.74,13609.4,13656.99,23820],["2012-06-11",13847.33,14228.01,13323.89,13323.89,19490],["2012-06-12",13990.08,13990.08,13085.96,13609.4,7300],["2012-06-13",13799.74,14275.6,13704.57,14275.6,14030],["2012-06-14",14323.18,14751.45,14275.6,14323.18,58900],["2012-06-15",14513.52,14751.45,13847.33,13847.33,3040],["2012-06-18",14513.52,14513.52,14513.52,14513.52,3490],["2012-06-19",14751.45,15227.3,14751.45,14751.45,44880],["2012-06-20",14751.45,15465.23,14751.45,14751.45,81500],["2012-06-21",14989.38,15465.23,14751.45,15465.23,238610],["2012-06-22",15465.23,15465.23,14751.45,15227.3,2870],["2012-06-25",14751.45,15227.3,14751.45,14989.38,7390],["2012-06-26",14989.38,15465.23,14418.35,14418.35,61120],["2012-06-27",14751.45,14989.38,14751.45,14989.38,3020],["2012-06-28",14989.38,14989.38,14989.38,14989.38,30],["2012-06-29",15465.23,15465.23,15465.23,15465.23,30],["2012-07-02",15465.23,15465.23,15465.23,15465.23,60010],["2012-07-03",14703.86,15465.23,14703.86,14703.86,540],["2012-07-04",15322.47,15322.47,15322.47,15322.47,10],["2012-07-05",15179.72,15179.72,15179.72,15179.72,60000],["2012-07-06",15179.72,15179.72,15179.72,15179.72,10],["2012-07-09",15084.55,15084.55,15084.55,15084.55,10],["2012-07-10",14370.77,14370.77,14370.77,14370.77,621760],["2012-07-11",13656.99,14370.77,13656.99,13656.99,1820],["2012-07-12",13085.96,14275.6,13038.38,14275.6,950],["2012-07-13",13799.74,14275.6,13561.82,14275.6,6100],["2012-07-16",13704.57,13704.57,13561.82,13561.82,1241200],["2012-07-17",13894.91,13894.91,13894.91,13894.91,10],["2012-07-18",13323.89,14037.67,13228.72,14037.67,4680],["2012-07-19",13371.47,13752.16,13371.47,13752.16,2420],["2012-07-20",13181.13,13228.72,13133.55,13133.55,8130],["2012-07-23",13323.89,13323.89,13323.89,13323.89,10],["2012-07-24",12848.04,13181.13,12848.04,12848.04,4080],["2012-07-25",13371.47,13371.47,13371.47,13371.47,20],["2012-07-26",13323.89,13323.89,13323.89,13323.89,1120],["2012-07-27",13323.89,13323.89,13323.89,13323.89,0],["2012-07-30",13323.89,13323.89,13323.89,13323.89,0],["2012-07-31",13323.89,13323.89,13038.38,13323.89,1010],["2012-08-01",13323.89,13323.89,13323.89,13323.89,0],["2012-08-02",13323.89,13323.89,12657.69,13276.3,4500],["2012-08-03",12752.87,12752.87,12752.87,12752.87,10],["2012-08-06",12657.69,13323.89,12657.69,13323.89,20],["2012-08-07",13323.89,13323.89,13323.89,13323.89,0],["2012-08-08",12752.87,12752.87,12752.87,12752.87,110],["2012-08-09",12514.94,13228.72,12514.94,12705.28,1520],["2012-08-10",13228.72,13228.72,12705.28,12705.28,860],["2012-08-13",12705.28,12705.28,12705.28,12705.28,0],["2012-08-14",13085.96,13085.96,13085.96,13085.96,20],["2012-08-15",12943.21,12943.21,12467.35,12467.35,290],["2012-08-16",12610.11,12943.21,12514.94,12943.21,510],["2012-08-17",12848.04,12848.04,12752.87,12800.45,600],["2012-08-20",12277.01,12277.01,12277.01,12277.01,6730],["2012-08-21",12134.26,12277.01,12134.26,12181.84,3610],["2012-08-22",12181.84,12181.84,12181.84,12181.84,0],["2012-08-23",12657.69,12657.69,12181.84,12181.84,660],["2012-08-24",12181.84,12610.11,12181.84,12610.11,40],["2012-08-27",12277.01,12562.52,12277.01,12562.52,20],["2012-08-28",12372.18,12657.69,12372.18,12657.69,110],["2012-08-29",12039.09,12039.09,12039.09,12039.09,310],["2012-08-30",12181.84,12181.84,12181.84,12181.84,160],["2012-08-31",12752.87,12752.87,12752.87,12752.87,10],["2012-09-04",12134.26,12705.28,12134.26,12705.28,1410],["2012-09-05",12134.26,12134.26,12086.67,12086.67,1720],["2012-09-06",11705.99,11705.99,11705.99,11705.99,1000],["2012-09-07",11277.72,12134.26,11134.96,11182.55,210],["2012-09-10",11087.38,11230.14,10992.21,11087.38,3300],["2012-09-11",11563.23,11563.23,11087.38,11087.38,560],["2012-09-12",11087.38,11468.06,11087.38,11468.06,2150],["2012-09-13",11468.06,11468.06,11468.06,11468.06,0],["2012-09-14",10992.21,10992.21,10897.04,10897.04,780],["2012-09-17",10754.28,10754.28,10706.7,10706.7,90],["2012-09-18",10468.77,10468.77,10468.77,10468.77,100],["2012-09-19",10468.77,10468.77,9992.92,9992.92,2010],["2012-09-20",9659.82,9659.82,9659.82,9659.82,10],["2012-09-21",9659.82,9659.82,9659.82,9659.82,13470],["2012-09-24",10135.67,10135.67,10135.67,10135.67,150],["2012-09-25",10421.18,10421.18,10421.18,10421.18,20],["2012-09-26",10801.87,10801.87,9945.33,9945.33,2660],["2012-09-27",9612.23,10230.84,9612.23,10230.84,20],["2012-09-28",10468.77,10468.77,9992.92,9992.92,120],["2012-10-01",9517.06,10278.43,9517.06,10278.43,20],["2012-10-02",10278.43,10278.43,10278.43,10278.43,0],["2012-10-03",9850.16,9850.16,9802.58,9802.58,3020],["2012-10-04",9517.06,9564.65,9326.72,9326.72,9010],["2012-10-05",9707.41,9707.41,9707.41,9707.41,10],["2012-10-08",9707.41,10183.26,9707.41,10183.26,220],["2012-10-09",9707.41,9707.41,9707.41,9707.41,250],["2012-10-10",9231.55,9707.41,9231.55,9707.41,3490],["2012-10-11",9802.58,9802.58,9754.99,9754.99,1630],["2012-10-12",9850.16,9850.16,9326.72,9326.72,410],["2012-10-15",9041.21,9041.21,9041.21,9041.21,200],["2012-10-16",9279.14,9469.48,9279.14,9469.48,160],["2012-10-17",9754.99,9754.99,9754.99,9754.99,20],["2012-10-18",10040.5,10040.5,9326.72,9326.72,390],["2012-10-19",9754.99,9754.99,9754.99,9754.99,160],["2012-10-22",10088.09,10230.84,10088.09,10230.84,190],["2012-10-23",10183.26,10659.11,10183.26,10659.11,100],["2012-10-24",10183.26,10183.26,10135.67,10135.67,50],["2012-10-25",9659.82,9659.82,9659.82,9659.82,60],["2012-10-26",9659.82,9659.82,9659.82,9659.82,0],["2012-10-29",10135.67,10135.67,10135.67,10135.67,110],["2012-10-30",10468.77,10468.77,10468.77,10468.77,110],["2012-10-31",9945.33,10944.62,9945.33,10944.62,380],["2012-11-01",10421.18,11325.31,10421.18,10421.18,40],["2012-11-02",9945.33,10611.53,9945.33,10611.53,50],["2012-11-05",10088.09,10659.11,10088.09,10659.11,20],["2012-11-06",10135.67,10135.67,10135.67,10135.67,10],["2012-11-07",9707.41,9707.41,9707.41,9707.41,10],["2012-11-08",9564.65,9564.65,9421.89,9421.89,80],["2012-11-09",9374.31,9850.16,9374.31,9850.16,60],["2012-11-12",9850.16,9850.16,9469.48,9469.48,20],["2012-11-13",9326.72,9326.72,9326.72,9326.72,40],["2012-11-14",9183.97,9183.97,9041.21,9041.21,90],["2012-11-15",9421.89,9469.48,9421.89,9469.48,260],["2012-11-16",9326.72,9850.16,9326.72,9850.16,20],["2012-11-19",9850.16,9850.16,9374.31,9374.31,20],["2012-11-20",9088.8,9088.8,9088.8,9088.8,10],["2012-11-21",9517.06,9517.06,9517.06,9517.06,30],["2012-11-22",9992.92,9992.92,9992.92,9992.92,30],["2012-11-23",9850.16,9850.16,9850.16,9850.16,40],["2012-11-26",9421.89,9421.89,9421.89,9421.89,10],["2012-11-27",9421.89,9421.89,9421.89,9421.89,0],["2012-11-28",9421.89,9421.89,9421.89,9421.89,0],["2012-11-29",9421.89,9421.89,9136.38,9136.38,80],["2012-11-30",9136.38,9136.38,9136.38,9136.38,0],["2012-12-03",9421.89,9421.89,9421.89,9421.89,10],["2012-12-04",9136.38,9707.41,9136.38,9707.41,20],["2012-12-05",9707.41,9707.41,9707.41,9707.41,10],["2012-12-06",9707.41,9707.41,9707.41,9707.41,0],["2012-12-07",9707.41,9707.41,9707.41,9707.41,370],["2012-12-10",9992.92,9992.92,9992.92,9992.92,10],["2012-12-11",9992.92,9992.92,9992.92,9992.92,0],["2012-12-12",9897.75,9897.75,9897.75,9897.75,10],["2012-12-13",9421.89,9850.16,9421.89,9850.16,120],["2012-12-14",9850.16,9850.16,9850.16,9850.16,0],["2012-12-17",10326.01,10326.01,10326.01,10326.01,10],["2012-12-18",9850.16,9850.16,9850.16,9850.16,110],["2012-12-19",9850.16,9850.16,9850.16,9850.16,0],["2012-12-20",10183.26,10183.26,10183.26,10183.26,10],["2012-12-21",10183.26,10183.26,10183.26,10183.26,0],["2012-12-24",9707.41,9707.41,9707.41,9707.41,50],["2012-12-25",10183.26,10183.26,9326.72,9326.72,320],["2012-12-26",9041.21,9659.82,8898.45,9659.82,60],["2012-12-27",10040.5,10040.5,9992.92,9992.92,30],["2012-12-28",9517.06,10468.77,9517.06,10230.84,270],["2013-01-02",10278.43,10468.77,9754.99,10468.77,430],["2013-01-03",10944.62,10944.62,10944.62,10944.62,300],["2013-01-04",10944.62,10944.62,10944.62,10944.62,0],["2013-01-07",10421.18,10421.18,10421.18,10421.18,1240],["2013-01-08",9992.92,10706.7,9945.33,9945.33,1660],["2013-01-09",10373.6,10373.6,9517.06,9517.06,4050],["2013-01-10",9279.14,9279.14,9279.14,9279.14,380],["2013-01-11",9707.41,9707.41,9707.41,9707.41,910],["2013-01-14",9945.33,10183.26,9945.33,10183.26,140],["2013-01-15",10421.18,10421.18,10421.18,10421.18,10],["2013-01-16",9897.75,10373.6,9897.75,10040.5,860],["2013-01-17",9469.48,10706.7,9469.48,10706.7,360],["2013-01-18",10706.7,10706.7,10230.84,10230.84,2100],["2013-01-21",9517.06,9612.23,9517.06,9612.23,600],["2013-01-22",9992.92,10230.84,9992.92,10230.84,2130],["2013-01-23",9850.16,10421.18,9802.58,10230.84,2180],["2013-01-24",10230.84,10230.84,10230.84,10230.84,0],["2013-01-25",10230.84,10230.84,10230.84,10230.84,0],["2013-01-28",10326.01,10373.6,10326.01,10373.6,160],["2013-01-29",9992.92,9992.92,9707.41,9707.41,480],["2013-01-30",9707.41,10373.6,9707.41,9707.41,2910],["2013-01-31",9707.41,9707.41,9707.41,9707.41,0],["2013-02-01",9707.41,9707.41,9707.41,9707.41,0],["2013-02-04",10230.84,10230.84,10230.84,10230.84,20],["2013-02-05",9564.65,10611.53,9564.65,10611.53,30],["2013-02-06",10611.53,10611.53,10611.53,10611.53,0],["2013-02-07",10611.53,10611.53,10611.53,10611.53,1000],["2013-02-08",9945.33,10563.94,9945.33,10563.94,20],["2013-02-18",10563.94,10563.94,9992.92,10040.5,2130],["2013-02-19",10468.77,10468.77,10468.77,10468.77,10],["2013-02-20",10230.84,10230.84,10230.84,10230.84,60],["2013-02-21",10230.84,10230.84,9517.06,9517.06,1880],["2013-02-22",9517.06,9517.06,9517.06,9517.06,420],["2013-02-25",10183.26,10183.26,10183.26,10183.26,2980],["2013-02-26",10468.77,10468.77,9612.23,9612.23,1840],["2013-02-27",10230.84,10230.84,10230.84,10230.84,10],["2013-02-28",10373.6,10373.6,10373.6,10373.6,50],["2013-03-01",10230.84,10230.84,10230.84,10230.84,210],["2013-03-04",9802.58,9802.58,9802.58,9802.58,10],["2013-03-05",9802.58,9802.58,9802.58,9802.58,0],["2013-03-06",9517.06,9517.06,9517.06,9517.06,200],["2013-03-07",9517.06,9517.06,9517.06,9517.06,0],["2013-03-08",9517.06,9517.06,9517.06,9517.06,0],["2013-03-11",9517.06,9517.06,9517.06,9517.06,0],["2013-03-12",9517.06,10135.67,9517.06,10135.67,140],["2013-03-13",10634.97,10634.97,10634.97,10634.97,0],["2013-03-14",10634.97,10634.97,10634.97,10634.97,0],["2013-03-15",10634.97,10634.97,9436.66,9436.66,1000],["2013-03-18",9087.16,10085.74,9087.16,10085.74,1460],["2013-03-19",10784.76,10784.76,10784.76,10784.76,1360],["2013-03-20",11533.7,11533.7,11383.91,11383.91,7250],["2013-03-21",11633.56,11883.2,11583.63,11633.56,9530],["2013-03-22",11933.13,12432.43,11633.56,12332.57,17030],["2013-03-25",12332.57,12732.0,12032.99,12032.99,7730],["2013-03-26",11633.56,12032.99,11633.56,12032.99,2070],["2013-03-27",12182.78,12432.43,12182.78,12432.43,2260],["2013-03-28",12382.5,12732.0,12382.5,12682.07,59650],["2013-03-29",12981.65,13331.16,12482.36,12482.36,19620],["2013-04-01",12981.65,12981.65,12482.36,12482.36,2880],["2013-04-02",12232.71,12682.07,11833.27,11983.06,7080],["2013-04-03",11933.13,12432.43,11933.13,12432.43,1940],["2013-04-04",12432.43,12432.43,12432.43,12432.43,150],["2013-04-05",11683.49,12232.71,11683.49,11783.34,120],["2013-04-08",12332.57,12332.57,12332.57,12332.57,180],["2013-04-09",11833.27,12332.57,11783.34,12332.57,330],["2013-04-10",11533.7,12332.57,11533.7,12332.57,530],["2013-04-11",11583.63,11583.63,11533.7,11533.7,2800],["2013-04-12",11983.06,11983.06,11983.06,11983.06,10],["2013-04-15",11583.63,11983.06,11583.63,11983.06,50],["2013-04-16",11483.77,11833.27,11483.77,11833.27,270],["2013-04-17",11034.4,11583.63,11034.4,11583.63,4790],["2013-04-18",10784.76,11533.7,10784.76,11533.7,890],["2013-04-22",10834.68,11433.84,10734.83,10734.83,5220],["2013-04-23",10235.53,10235.53,9985.88,9985.88,17620],["2013-04-24",9536.52,9536.52,9286.87,9486.59,13910],["2013-04-25",9486.59,10135.67,9486.59,10135.67,690],["2013-04-26",10834.68,10834.68,10734.83,10734.83,2170],["2013-05-02",10734.83,10734.83,10085.74,10085.74,6190],["2013-05-03",10634.97,10634.97,10634.97,10634.97,2060],["2013-05-06",10634.97,11333.98,10634.97,11333.98,3020],["2013-05-07",11333.98,11683.49,11284.05,11333.98,5990],["2013-05-08",11483.77,12082.92,11483.77,12082.92,12080],["2013-05-09",12881.79,12881.79,12881.79,12881.79,32320],["2013-05-10",13780.52,13780.52,13780.52,13780.52,64740],["2013-05-13",14379.67,14379.67,13031.58,13331.16,10330],["2013-05-14",12981.65,13980.24,12981.65,13980.24,14870],["2013-05-15",13880.38,13930.31,13480.94,13930.31,4230],["2013-05-16",13880.38,13930.31,13880.38,13930.31,620],["2013-05-17",13880.38,13930.31,13730.59,13730.59,17290],["2013-05-20",13131.44,14130.03,13131.44,13880.38,6590],["2013-05-21",14279.82,14279.82,13480.94,13880.38,30800],["2013-05-22",13830.45,13980.24,13530.87,13880.38,28130],["2013-05-23",13980.24,14829.04,13830.45,14479.53,37310],["2013-05-24",15228.47,15478.12,15228.47,15478.12,34440],["2013-05-27",16526.64,16526.64,16526.64,16526.64,58200],["2013-05-28",17675.02,17675.02,17675.02,17675.02,82870],["2013-05-29",18723.53,18773.46,17974.59,18473.89,7570],["2013-05-30",18473.89,18473.89,17974.59,18174.31,32960],["2013-05-31",18473.89,18473.89,17475.3,17475.3,44310],["2013-06-03",17475.3,18673.6,17475.3,18473.89,22730],["2013-06-04",19422.55,19422.55,18224.24,18473.89,16210],["2013-06-05",18523.82,18723.53,18224.24,18473.89,9300],["2013-06-06",18473.89,18473.89,17774.87,18473.89,25440],["2013-06-07",18473.89,18973.18,18024.52,18374.03,15920],["2013-06-10",17774.87,18673.6,17774.87,18224.24,11840],["2013-06-11",18423.96,18423.96,17874.73,18224.24,5810],["2013-06-12",18423.96,18423.96,17874.73,18174.31,7130],["2013-06-13",18124.38,18274.17,17974.59,18174.31,17670],["2013-06-14",18174.31,18174.31,17974.59,18124.38,16430],["2013-06-17",18473.89,18473.89,17874.73,18074.45,9400],["2013-06-18",17974.59,18124.38,17774.87,18124.38,96720],["2013-06-19",18324.1,18374.03,17974.59,18274.17,15600],["2013-06-20",19122.97,19122.97,18174.31,18324.1,6110],["2013-06-21",18274.17,18473.89,17974.59,18423.96,9240],["2013-06-24",18473.89,19672.19,18473.89,19222.83,71740],["2013-06-25",19222.83,19222.83,18523.82,18973.18,28890],["2013-06-26",18723.53,19722.12,18723.53,19722.12,31500],["2013-06-27",20271.35,20271.35,19222.83,19722.12,25350],["2013-06-28",19921.84,19921.84,19472.48,19572.33,26750],["2013-07-01",19472.48,20720.71,19472.48,20221.42,26680],["2013-07-02",19971.77,21220.0,19971.77,20970.36,48600],["2013-07-03",20970.36,21469.65,20720.71,21220.0,8050],["2013-07-04",20720.71,21220.0,20520.99,20920.43,16030],["2013-07-05",21170.08,21170.08,19722.12,19921.84,44890],["2013-07-08",20421.13,20421.13,19222.83,19222.83,7400],["2013-07-09",19122.97,19672.19,19122.97,19672.19,12980],["2013-07-10",19272.76,19622.26,19023.11,19472.48,8380],["2013-07-11",19073.04,19172.9,18973.18,19023.11,8810],["2013-07-12",19472.48,19722.12,19122.97,19322.69,10810],["2013-07-15",19122.97,19322.69,19023.11,19222.83,5580],["2013-07-16",19073.04,19472.48,19073.04,19372.62,12360],["2013-07-17",19372.62,19921.84,19272.76,19921.84,7680],["2013-07-18",19921.84,19921.84,19372.62,19871.91,2880],["2013-07-19",19472.48,19821.98,19322.69,19772.05,21200],["2013-07-22",19772.05,19871.91,19772.05,19821.98,5000],["2013-07-23",19821.98,19971.77,19722.12,19821.98,5510],["2013-07-24",19821.98,19821.98,19772.05,19772.05,790],["2013-07-25",19472.48,19821.98,19472.48,19772.05,8730],["2013-07-26",20970.36,20970.36,19722.12,19871.91,5880],["2013-07-29",19572.33,19722.12,19272.76,19722.12,4370],["2013-07-30",19722.12,19722.12,19472.48,19722.12,3540],["2013-07-31",19672.19,19871.91,19522.4,19672.19,1780],["2013-08-01",19222.83,19522.4,19172.9,19172.9,8310],["2013-08-02",19522.4,19522.4,19122.97,19222.83,5320],["2013-08-05",19073.04,19073.04,17924.66,18773.46,41390],["2013-08-06",17824.8,18473.89,17824.8,17824.8,18070],["2013-08-07",18324.1,18324.1,17974.59,17974.59,210],["2013-08-08",18274.17,18274.17,16726.36,16726.36,33300],["2013-08-09",16476.71,16676.43,15927.49,15927.49,30550],["2013-08-12",16227.06,17025.93,15977.42,17025.93,56280],["2013-08-13",18170.84,18170.84,18170.84,18170.84,6950],["2013-08-14",18909.5,18909.5,18466.31,18687.9,31730],["2013-08-15",17432.19,18614.04,17432.19,17432.19,137180],["2013-08-16",16471.94,17432.19,16471.94,16767.41,24470],["2013-08-19",16545.81,16915.14,16250.35,16324.21,28640],["2013-08-20",16324.21,16324.21,15290.1,16176.48,34100],["2013-08-21",16324.21,16324.21,15437.83,15881.02,2590],["2013-08-22",15290.1,15881.02,15216.24,15807.16,7460],["2013-08-23",15807.16,15807.16,15216.24,15216.24,2150],["2013-08-26",14773.04,14994.64,14403.72,14403.72,11920],["2013-08-27",14108.26,15290.1,14034.39,14034.39,11260],["2013-08-28",14182.12,14182.12,13295.74,13295.74,7790],["2013-08-29",13295.74,14182.12,13295.74,14182.12,7140],["2013-08-30",14699.18,15142.37,14329.85,14699.18,12490],["2013-09-03",14699.18,14773.04,14108.26,14108.26,9940],["2013-09-04",14108.26,14108.26,13295.74,13812.8,14910],["2013-09-05",14625.31,14625.31,13295.74,13738.93,19700],["2013-09-06",13960.53,14034.39,13812.8,13812.8,3130],["2013-09-09",13812.8,13812.8,13295.74,13591.2,4630],["2013-09-10",13369.6,13738.93,13295.74,13369.6,1790],["2013-09-11",13148.01,13369.6,13000.28,13000.28,12070],["2013-09-12",13221.87,13443.47,13221.87,13295.74,5770],["2013-09-13",12926.41,13295.74,12926.41,13295.74,1050],["2013-09-16",13148.01,13295.74,13074.14,13221.87,3420],["2013-09-17",12852.55,13074.14,12778.68,13074.14,3560],["2013-09-18",12852.55,12926.41,12704.82,12852.55,13600],["2013-09-19",12704.82,13074.14,12557.09,13074.14,10840],["2013-09-20",13000.28,13074.14,12926.41,13074.14,7420],["2013-09-23",13000.28,13295.74,12704.82,13295.74,13370],["2013-09-24",13295.74,14108.26,13295.74,14034.39,66600],["2013-09-25",14034.39,14108.26,13665.07,14108.26,15270],["2013-09-26",14255.99,14255.99,13812.8,13886.66,26190],["2013-09-27",13812.8,13886.66,13295.74,13591.2,13070],["2013-09-30",13443.47,13591.2,13295.74,13591.2,15520],["2013-10-01",13369.6,13591.2,13074.14,13517.34,15360],["2013-10-02",13591.2,14403.72,13591.2,14403.72,72380],["2013-10-03",15363.97,15363.97,15290.1,15363.97,33770],["2013-10-04",15511.7,16398.08,14773.04,16250.35,84460],["2013-10-07",15881.02,15881.02,15142.37,15511.7,91720],["2013-10-08",15807.16,15807.16,15216.24,15290.1,11770],["2013-10-09",15290.1,15511.7,14920.77,14920.77,27180],["2013-10-10",15437.83,15437.83,14403.72,14403.72,20370],["2013-10-11",15068.5,15068.5,14403.72,14994.64,21000],["2013-10-14",14994.64,14994.64,14329.85,14920.77,21600],["2013-10-15",14920.77,14920.77,14551.45,14551.45,18850],["2013-10-16",14551.45,14699.18,14551.45,14699.18,11710],["2013-10-17",14773.04,14773.04,14477.58,14773.04,6460],["2013-10-18",14699.18,14699.18,14477.58,14477.58,11260],["2013-10-21",14699.18,14920.77,14551.45,14846.91,35150],["2013-10-22",14846.91,14920.77,14699.18,14773.04,14180],["2013-10-23",14773.04,14846.91,14625.31,14625.31,22610],["2013-10-24",14551.45,14699.18,14551.45,14551.45,3730],["2013-10-25",14403.72,14699.18,14403.72,14551.45,2600],["2013-10-28",14403.72,14551.45,14329.85,14403.72,7680],["2013-10-29",14329.85,14329.85,14034.39,14255.99,117270],["2013-10-30",14255.99,14773.04,14255.99,14403.72,11960],["2013-10-31",14403.72,14551.45,14403.72,14551.45,53610],["2013-11-01",14403.72,14403.72,14255.99,14403.72,3360],["2013-11-04",14108.26,14551.45,14034.39,14329.85,11460],["2013-11-05",14403.72,14403.72,14182.12,14403.72,12900],["2013-11-06",14625.31,14625.31,14255.99,14625.31,57650],["2013-11-07",14403.72,14403.72,14034.39,14108.26,29610],["2013-11-08",14034.39,14034.39,13812.8,14034.39,15290],["2013-11-11",13886.66,14699.18,13812.8,14329.85,11010],["2013-11-12",14329.85,14403.72,14182.12,14255.99,6810],["2013-11-13",13812.8,14255.99,13812.8,13886.66,19230],["2013-11-14",13591.2,13591.2,13074.14,13148.01,147550],["2013-11-15",13221.87,13591.2,13148.01,13369.6,95160],["2013-11-18",13369.6,13738.93,13369.6,13591.2,134970],["2013-11-19",13591.2,13738.93,13517.34,13738.93,270580],["2013-11-20",13665.07,13812.8,13665.07,13665.07,99010],["2013-11-21",13738.93,13738.93,13369.6,13369.6,81760],["2013-11-22",13443.47,13517.34,13369.6,13443.47,40930],["2013-11-25",13443.47,13443.47,13295.74,13295.74,75260],["2013-11-26",13221.87,13443.47,13221.87,13443.47,30210],["2013-11-27",13443.47,13517.34,13221.87,13221.87,78850],["2013-11-28",13221.87,13295.74,13148.01,13221.87,8690],["2013-11-29",13148.01,13221.87,13000.28,13221.87,64480],["2013-12-02",13148.01,13148.01,12926.41,12926.41,35020],["2013-12-03",12926.41,13148.01,12852.55,13074.14,55610],["2013-12-04",13074.14,13074.14,12926.41,12926.41,49150],["2013-12-05",12926.41,13148.01,12926.41,13148.01,32280],["2013-12-06",13148.01,13886.66,13148.01,13665.07,154300],["2013-12-09",13812.8,13812.8,13665.07,13812.8,99880],["2013-12-10",13812.8,13812.8,13665.07,13665.07,26430],["2013-12-11",13517.34,13591.2,13221.87,13295.74,81860],["2013-12-12",13295.74,13295.74,13074.14,13295.74,40710],["2013-12-13",13295.74,13443.47,13148.01,13443.47,5940],["2013-12-16",13443.47,13517.34,13295.74,13295.74,54890],["2013-12-17",13221.87,13295.74,13148.01,13148.01,86720],["2013-12-18",13148.01,13221.87,13148.01,13221.87,7100],["2013-12-19",13221.87,13369.6,13148.01,13295.74,44090],["2013-12-20",13295.74,13295.74,13221.87,13221.87,34410],["2013-12-23",13221.87,13295.74,13221.87,13221.87,11220],["2013-12-24",13221.87,13221.87,13074.14,13148.01,23210],["2013-12-25",13148.01,13148.01,12926.41,13000.28,46670],["2013-12-26",12926.41,13812.8,12926.41,13812.8,73750],["2013-12-27",13812.8,14773.04,13665.07,14773.04,203830],["2013-12-30",13812.8,14773.04,13738.93,13738.93,55500],["2013-12-31",13665.07,14699.18,13517.34,14699.18,122570],["2014-01-02",14699.18,15511.7,14551.45,15511.7,414680],["2014-01-03",15142.37,15511.7,14773.04,15437.83,5268340],["2014-01-06",14846.91,15216.24,14477.58,14551.45,37850],["2014-01-07",14477.58,14477.58,14034.39,14255.99,55330],["2014-01-08",14182.12,14182.12,14034.39,14034.39,29650],["2014-01-09",13886.66,13960.53,13812.8,13886.66,39950],["2014-01-10",13886.66,14034.39,13812.8,13812.8,43730],["2014-01-13",13812.8,14034.39,13738.93,13886.66,25660],["2014-01-14",13960.53,13960.53,13738.93,13960.53,26960],["2014-01-15",13812.8,13960.53,13738.93,13738.93,73270],["2014-01-16",13812.8,13812.8,13738.93,13738.93,18490],["2014-01-17",13886.66,13886.66,13738.93,13886.66,11510],["2014-01-20",13738.93,13886.66,13665.07,13665.07,16550],["2014-01-21",13665.07,13665.07,13517.34,13665.07,35210],["2014-01-22",13517.34,13738.93,13517.34,13665.07,12100],["2014-01-23",13517.34,13665.07,13517.34,13665.07,13920],["2014-01-24",13517.34,13886.66,13517.34,13738.93,14830],["2014-01-27",13886.66,13960.53,13886.66,13886.66,4730],["2014-02-06",13738.93,13960.53,13738.93,13886.66,12110],["2014-02-07",13960.53,13960.53,13812.8,13886.66,36170],["2014-02-10",13886.66,14182.12,13665.07,14034.39,32360],["2014-02-11",14108.26,14994.64,14034.39,14773.04,107010],["2014-02-12",14108.26,15807.16,14034.39,15807.16,146670],["2014-02-13",16102.62,16102.62,15363.97,15807.16,21840],["2014-02-14",15363.97,15807.16,15363.97,15659.43,31990],["2014-02-17",15659.43,16102.62,15511.7,15881.02,76120],["2014-02-18",15881.02,15881.02,15585.56,15881.02,23120],["2014-02-19",15881.02,15954.89,15881.02,15881.02,44250],["2014-02-20",15881.02,16176.48,15216.24,15511.7,57770],["2014-02-21",16250.35,16324.21,15585.56,16250.35,92430],["2014-02-24",16545.81,16841.27,15954.89,16028.75,44190],["2014-02-25",15290.1,16102.62,15290.1,16102.62,72960],["2014-02-26",15954.89,16250.35,15881.02,16102.62,45040],["2014-02-27",15881.02,16102.62,15585.56,15585.56,61360],["2014-02-28",16360.96,16360.96,15585.56,16283.42,30250],["2014-03-03",16360.96,16360.96,15895.72,16283.42,22870],["2014-03-04",16050.8,16050.8,16050.8,16050.8,14760],["2014-03-05",15818.18,16671.12,15818.18,16050.8,9290],["2014-03-06",15740.64,16050.8,15508.02,15740.64,8680],["2014-03-07",16826.2,16826.2,15895.72,15973.26,6330],["2014-03-10",15663.1,16128.34,15663.1,15973.26,4570],["2014-03-11",15973.26,15973.26,15818.18,15973.26,16420],["2014-03-12",15973.26,16283.42,15973.26,16128.34,16150],["2014-03-13",16050.8,16283.42,15973.26,16205.88,5190],["2014-03-14",16050.8,16283.42,16050.8,16205.88,16020],["2014-03-17",16205.88,16438.5,16205.88,16205.88,21400],["2014-03-18",16205.88,16205.88,16128.34,16128.34,22180],["2014-03-19",16128.34,16438.5,16128.34,16438.5,3460],["2014-03-20",16438.5,16438.5,16050.8,16050.8,15540],["2014-03-21",16128.34,16283.42,15973.26,16205.88,7060],["2014-03-24",16283.42,16438.5,16283.42,16360.96,10540],["2014-03-25",16438.5,16593.58,16128.34,16516.04,14540],["2014-03-26",16283.42,16438.5,16283.42,16438.5,440],["2014-03-27",16283.42,16283.42,15973.26,15973.26,3400],["2014-03-28",16050.8,16438.5,16050.8,16050.8,8930],["2014-03-31",16981.28,16981.28,16593.58,16826.2,37340],["2014-04-01",16671.12,16671.12,16438.5,16516.04,12070],["2014-04-02",16516.04,16593.58,15973.26,16283.42,15870],["2014-04-03",16903.74,16903.74,16438.5,16438.5,2360],["2014-04-04",16128.34,16516.04,16050.8,16438.5,11540],["2014-04-07",16283.42,16593.58,15973.26,16438.5,5330],["2014-04-08",16050.8,16283.42,16050.8,16283.42,2860],["2014-04-10",16283.42,16516.04,16128.34,16516.04,6190],["2014-04-11",15973.26,16516.04,15973.26,16283.42,5470],["2014-04-14",16283.42,16283.42,16128.34,16205.88,2780],["2014-04-15",16205.88,16205.88,15818.18,16205.88,18110],["2014-04-16",15895.72,16050.8,15818.18,16050.8,10780],["2014-04-17",15895.72,16826.2,15895.72,16826.2,4770],["2014-04-18",16283.42,16283.42,15973.26,15973.26,6160],["2014-04-21",15895.72,16283.42,15895.72,15973.26,4940],["2014-04-22",15973.26,16128.34,15895.72,16128.34,5570],["2014-04-23",16128.34,16128.34,15973.26,15973.26,2380],["2014-04-24",16283.42,16283.42,16283.42,16283.42,10],["2014-04-25",16283.42,16438.5,16283.42,16283.42,5700],["2014-04-28",16283.42,16516.04,16283.42,16438.5,7060],["2014-04-29",16438.5,16438.5,16283.42,16283.42,1100],["2014-05-05",15352.94,16283.42,15275.4,16283.42,110],["2014-05-06",16283.42,16283.42,16283.42,16283.42,0],["2014-05-07",16283.42,16283.42,16283.42,16283.42,0],["2014-05-08",15197.86,16283.42,15197.86,16128.34,950],["2014-05-09",15895.72,15895.72,15895.72,15895.72,10],["2014-05-12",14965.24,15663.1,14810.16,14810.16,13590],["2014-05-13",14810.16,14810.16,14422.46,14732.62,2540],["2014-05-14",15352.94,15352.94,15352.94,15352.94,10],["2014-05-15",15663.1,15663.1,15663.1,15663.1,10],["2014-05-16",15430.48,15508.02,15430.48,15508.02,5000],["2014-05-19",16205.88,16205.88,15508.02,15585.56,13210],["2014-05-20",16128.34,16128.34,14810.16,15585.56,130],["2014-05-21",16050.8,16050.8,15585.56,15895.72,2580],["2014-05-22",15275.4,16050.8,15275.4,15818.18,4320],["2014-05-23",15508.02,15508.02,15508.02,15508.02,3000],["2014-05-26",14732.62,15508.02,14732.62,15508.02,3430],["2014-05-27",14732.62,15508.02,14732.62,15508.02,400],["2014-05-28",15508.02,15508.02,15430.48,15430.48,670],["2014-05-29",14887.7,15430.48,14732.62,15352.94,3430],["2014-05-30",15120.32,15120.32,14887.7,15120.32,600],["2014-06-02",15120.32,15120.32,15120.32,15120.32,20],["2014-06-03",15120.32,15120.32,15120.32,15120.32,0],["2014-06-04",14267.38,14577.54,14267.38,14500.0,1140],["2014-06-05",14500.0,14500.0,14500.0,14500.0,100],["2014-06-06",14500.0,14655.08,14344.92,14500.0,7110],["2014-06-09",14500.0,14732.62,14500.0,14732.62,5520],["2014-06-10",14577.54,15042.78,14577.54,15042.78,160],["2014-06-11",14732.62,15042.78,14732.62,15042.78,240],["2014-06-12",14810.16,15042.78,14810.16,15042.78,80],["2014-06-13",15042.78,15042.78,15042.78,15042.78,0],["2014-06-16",15042.78,15042.78,15042.78,15042.78,0],["2014-06-17",14500.0,15508.02,14500.0,15508.02,3300],["2014-06-18",15895.72,15895.72,15895.72,15895.72,3000],["2014-06-19",15042.78,16050.8,14965.24,15895.72,1560],["2014-06-20",15042.78,15895.72,15042.78,15895.72,630],["2014-06-23",15818.18,15818.18,15818.18,15818.18,600],["2014-06-24",15120.32,15120.32,15120.32,15120.32,1000],["2014-06-25",15275.4,15275.4,15120.32,15120.32,10120],["2014-06-26",14732.62,14732.62,14732.62,14732.62,100050],["2014-06-27",15197.86,15197.86,14344.92,14344.92,20],["2014-06-30",15275.4,15275.4,15275.4,15275.4,10],["2014-07-01",15508.02,15508.02,15508.02,15508.02,60],["2014-07-02",14500.0,15275.4,14500.0,15275.4,590],["2014-07-03",14732.62,15275.4,14732.62,15275.4,710],["2014-07-04",15120.32,15197.86,15120.32,15197.86,560],["2014-07-07",15042.78,15042.78,15042.78,15042.78,1000],["2014-07-08",15120.32,15120.32,14810.16,15120.32,310],["2014-07-09",15042.78,15508.02,15042.78,15508.02,13580],["2014-07-10",15508.02,15508.02,15508.02,15508.02,70],["2014-07-11",15508.02,15508.02,15508.02,15508.02,0],["2014-07-14",14500.0,15508.02,14500.0,15508.02,310],["2014-07-15",15508.02,15508.02,15508.02,15508.02,0],["2014-07-16",15973.26,15973.26,15120.32,15275.4,15450],["2014-07-17",14810.16,15508.02,14810.16,15508.02,1030],["2014-07-18",15197.86,15275.4,15120.32,15275.4,2690],["2014-07-21",15120.32,15120.32,15120.32,15120.32,2180],["2014-07-22",14500.0,15818.18,14500.0,15818.18,4080],["2014-07-23",14887.7,15275.4,14887.7,14887.7,1100],["2014-07-24",15430.48,15430.48,14344.92,14887.7,4760],["2014-07-25",14887.7,14887.7,14887.7,14887.7,0],["2014-07-28",14655.08,14655.08,14655.08,14655.08,10],["2014-07-29",14500.0,14500.0,14500.0,14500.0,970],["2014-07-30",14965.24,14965.24,14577.54,14577.54,2200],["2014-07-31",14189.84,14965.24,14189.84,14732.62,400],["2014-08-01",14422.46,14422.46,14422.46,14422.46,10],["2014-08-04",14732.62,14732.62,14732.62,14732.62,10],["2014-08-05",14655.08,14655.08,14500.0,14500.0,40],["2014-08-06",14500.0,14500.0,14500.0,14500.0,280],["2014-08-07",14500.0,14732.62,14422.46,14422.46,2150],["2014-08-08",15197.86,15197.86,14189.84,14732.62,1070],["2014-08-11",14732.62,14732.62,14500.0,14500.0,370],["2014-08-12",14344.92,14500.0,14267.38,14500.0,3290],["2014-08-13",14267.38,14344.92,14267.38,14344.92,12620],["2014-08-14",14344.92,14344.92,14344.92,14344.92,200],["2014-08-15",14422.46,15120.32,14422.46,15120.32,1270],["2014-08-18",15042.78,15120.32,14965.24,15042.78,5850],["2014-08-19",15740.64,15740.64,15120.32,15663.1,22410],["2014-08-20",15508.02,15663.1,15352.94,15352.94,4010],["2014-08-21",15508.02,15508.02,15508.02,15508.02,2040],["2014-08-22",14732.62,15430.48,14732.62,15197.86,1090],["2014-08-25",15197.86,15197.86,14887.7,15120.32,9040],["2014-08-26",15042.78,15042.78,14422.46,14422.46,36210],["2014-08-27",15352.94,15352.94,14500.0,15042.78,11020],["2014-08-28",14732.62,14887.7,14732.62,14887.7,1240],["2014-08-29",15042.78,15508.02,14965.24,15352.94,22470],["2014-09-03",15895.72,15895.72,15430.48,15663.1,16450],["2014-09-04",15663.1,15663.1,15508.02,15508.02,3110],["2014-09-05",15508.02,15740.64,15430.48,15508.02,29690],["2014-09-08",15508.02,15740.64,14965.24,15508.02,6310],["2014-09-09",15508.02,15585.56,15120.32,15352.94,8930],["2014-09-10",15120.32,15352.94,15120.32,15352.94,4000],["2014-09-11",15508.02,16360.96,15430.48,16360.96,82330],["2014-09-12",17446.52,17446.52,17446.52,17446.52,47350],["2014-09-15",18609.63,18609.63,18609.63,18609.63,13550],["2014-09-16",19850.27,19850.27,19850.27,19850.27,33440],["2014-09-17",21168.45,21168.45,18532.09,18532.09,154660],["2014-09-18",17679.14,19772.73,17679.14,17756.68,46080],["2014-09-19",18842.25,18997.33,17136.36,18997.33,10430],["2014-09-22",19229.95,19385.03,18299.47,18609.63,13750],["2014-09-23",17989.3,17989.3,17368.98,17368.98,53050],["2014-09-24",16671.12,18377.01,16671.12,17834.22,5560],["2014-09-25",18144.39,18144.39,16748.66,16903.74,1216160],["2014-09-26",17679.14,17679.14,16671.12,16671.12,19850],["2014-09-29",16516.04,16516.04,15895.72,15973.26,28130],["2014-09-30",16516.04,16671.12,15973.26,16671.12,19570],["2014-10-01",16748.66,17368.98,16671.12,16903.74,32170],["2014-10-02",16981.28,17446.52,16981.28,17058.82,8100],["2014-10-03",16981.28,17368.98,16360.96,16671.12,10450],["2014-10-06",16283.42,17834.22,16283.42,17601.6,40770],["2014-10-07",18377.01,18377.01,17446.52,17989.3,18830],["2014-10-08",17446.52,17989.3,17368.98,17368.98,13740],["2014-10-09",17368.98,18144.39,17213.9,17834.22,29690],["2014-10-10",17756.68,17756.68,16903.74,16981.28,8340],["2014-10-13",17058.82,17058.82,16283.42,16671.12,17640],["2014-10-14",16748.66,16826.2,16671.12,16826.2,1260],["2014-10-15",16671.12,16671.12,16283.42,16283.42,1230],["2014-10-16",16283.42,16593.58,15508.02,15508.02,4130],["2014-10-17",16283.42,16283.42,15818.18,16128.34,3230],["2014-10-20",15973.26,16128.34,15818.18,15818.18,1700],["2014-10-21",15740.64,16903.74,15740.64,16903.74,37440],["2014-10-22",18066.84,18066.84,17291.44,17601.6,11960],["2014-10-23",17291.44,17601.6,16903.74,17058.82,660],["2014-10-24",17524.06,17524.06,15973.26,15973.26,14060],["2014-10-27",15275.4,16671.12,15275.4,16516.04,1240],["2014-10-28",16593.58,16671.12,15895.72,16593.58,1870],["2014-10-29",16593.58,16826.2,16516.04,16826.2,4660],["2014-10-30",16826.2,16826.2,16438.5,16671.12,700],["2014-10-31",16516.04,16671.12,16283.42,16283.42,31560],["2014-11-03",16283.42,16903.74,16283.42,16671.12,5060],["2014-11-04",16671.12,16981.28,16671.12,16671.12,17440],["2014-11-05",16826.2,16826.2,16438.5,16438.5,9350],["2014-11-06",16826.2,16826.2,16438.5,16438.5,16380],["2014-11-07",16671.12,16826.2,16516.04,16826.2,3630],["2014-11-10",16903.74,16903.74,16360.96,16748.66,5140],["2014-11-11",16748.66,16826.2,16593.58,16748.66,21220],["2014-11-12",16283.42,16748.66,16283.42,16671.12,10640],["2014-11-13",16516.04,16516.04,16516.04,16516.04,9450],["2014-11-14",16516.04,16593.58,16516.04,16593.58,4540],["2014-11-17",16593.58,16593.58,16593.58,16593.58,2990],["2014-11-18",16593.58,16593.58,16593.58,16593.58,3560],["2014-11-19",16671.12,16826.2,16593.58,16593.58,14100],["2014-11-20",16593.58,16593.58,16593.58,16593.58,50],["2014-11-21",16593.58,16981.28,16593.58,16826.2,9150],["2014-11-24",16903.74,16903.74,16671.12,16671.12,9970],["2014-11-25",16748.66,16748.66,16516.04,16516.04,2040],["2014-11-26",16748.66,16826.2,16593.58,16593.58,8570],["2014-11-27",16438.5,17679.14,16438.5,17679.14,2300],["2014-11-28",17679.14,17679.14,16671.12,16671.12,4180],["2014-12-01",16748.66,16748.66,16748.66,16748.66,80],["2014-12-02",16826.2,17058.82,16826.2,16903.74,2190],["2014-12-03",16903.74,17058.82,16903.74,17058.82,4100],["2014-12-04",16826.2,16981.28,16826.2,16981.28,3550],["2014-12-05",16981.28,16981.28,16903.74,16903.74,120],["2014-12-08",17291.44,17446.52,17058.82,17058.82,140],["2014-12-09",17058.82,17058.82,15895.72,16516.04,3470],["2014-12-10",16438.5,16438.5,16438.5,16438.5,3280],["2014-12-11",15663.1,16671.12,15663.1,16671.12,80],["2014-12-12",15895.72,16283.42,15895.72,16283.42,2230],["2014-12-15",16283.42,16671.12,16283.42,16671.12,1850],["2014-12-16",16516.04,16516.04,15740.64,16360.96,2250],["2014-12-17",16283.42,16283.42,15352.94,15430.48,8430],["2014-12-18",15895.72,15973.26,14577.54,15818.18,2170],["2014-12-19",14965.24,15430.48,14965.24,15120.32,1230],["2014-12-22",15120.32,15740.64,14344.92,15740.64,16420],["2014-12-23",15740.64,15818.18,15508.02,15740.64,1300],["2014-12-24",15895.72,15895.72,15120.32,15818.18,10690],["2014-12-25",15818.18,15818.18,15818.18,15818.18,0],["2014-12-26",15818.18,15818.18,15818.18,15818.18,20],["2014-12-29",15818.18,15818.18,15818.18,15818.18,10],["2014-12-30",14965.24,15663.1,14965.24,15663.1,90],["2014-12-31",15508.02,16516.04,15430.48,16516.04,7100],["2015-01-05",16516.04,16516.04,16516.04,16516.04,0],["2015-01-06",15585.56,15895.72,15430.48,15430.48,3340],["2015-01-07",16205.88,16205.88,15508.02,16205.88,1190],["2015-01-08",16205.88,16205.88,16205.88,16205.88,0],["2015-01-09",15740.64,15740.64,15585.56,15585.56,810],["2015-01-12",15508.02,16205.88,15197.86,15197.86,2630],["2015-01-13",15275.4,15508.02,15197.86,15508.02,1640],["2015-01-14",15197.86,15663.1,14732.62,15663.1,150],["2015-01-15",15663.1,15740.64,15663.1,15740.64,50],["2015-01-16",15895.72,15895.72,15895.72,15895.72,10],["2015-01-19",15508.02,15508.02,15042.78,15042.78,5240],["2015-01-20",15042.78,15895.72,15042.78,15895.72,13410],["2015-01-21",15120.32,15197.86,15120.32,15120.32,10850],["2015-01-22",15120.32,15430.48,15120.32,15430.48,4500],["2015-01-23",15352.94,15430.48,15352.94,15430.48,2150],["2015-01-26",15818.18,15818.18,15120.32,15508.02,1600],["2015-01-27",15508.02,15508.02,15120.32,15120.32,2890],["2015-01-28",14965.24,15120.32,14965.24,15042.78,960],["2015-01-29",15120.32,15120.32,14500.0,14500.0,10030],["2015-01-30",14500.0,14887.7,14344.92,14887.7,7480],["2015-02-02",14887.7,14887.7,14344.92,14887.7,2100],["2015-02-03",14422.46,14887.7,14189.84,14887.7,7020],["2015-02-04",14189.84,14267.38,14189.84,14267.38,370],["2015-02-05",14267.38,14887.7,14267.38,14887.7,6170],["2015-02-06",14887.7,14887.7,14344.92,14887.7,4030],["2015-02-09",14887.7,14887.7,14887.7,14887.7,0],["2015-02-10",14422.46,14422.46,14344.92,14422.46,142379],["2015-02-11",14344.92,14344.92,14344.92,14344.92,550],["2015-02-12",14344.92,14344.92,14344.92,14344.92,2000],["2015-02-13",14344.92,14344.92,14267.38,14267.38,2050],["2015-02-24",14344.92,14500.0,14344.92,14500.0,510],["2015-02-25",14344.92,14344.92,14189.84,14189.84,16750],["2015-02-26",14189.84,14267.38,14189.84,14267.38,4900],["2015-02-27",14267.38,14267.38,14267.38,14267.38,6160],["2015-03-02",14267.38,14267.38,14267.38,14267.38,0],["2015-03-03",14189.84,14422.46,14189.84,14267.38,11960],["2015-03-04",14500.0,14500.0,14267.38,14267.38,740],["2015-03-05",14344.92,14577.54,14344.92,14577.54,2300],["2015-03-06",14344.92,14655.08,14344.92,14655.08,13630],["2015-03-09",14267.38,14267.38,14267.38,14267.38,50],["2015-03-10",14655.08,14655.08,14655.08,14655.08,10],["2015-03-11",14344.92,14344.92,14344.92,14344.92,300],["2015-03-12",14344.92,14344.92,14344.92,14344.92,5410],["2015-03-13",14344.92,14422.46,13957.22,14422.46,1110],["2015-03-16",14344.92,14500.0,14034.76,14500.0,12510],["2015-03-17",14422.46,14422.46,14189.84,14189.84,800],["2015-03-18",14344.92,14344.92,14344.92,14344.92,700],["2015-03-19",14344.92,14577.54,14189.84,14189.84,8050],["2015-03-20",14267.38,14267.38,13957.22,13957.22,5790],["2015-03-23",14344.92,14887.7,14344.92,14887.7,33420],["2015-03-24",15895.72,15895.72,15895.72,15895.72,13530],["2015-03-25",16981.28,16981.28,16981.28,16981.28,20140],["2015-03-26",18144.39,18144.39,18144.39,18144.39,154470],["2015-03-27",18997.33,18997.33,17213.9,17834.22,79010],["2015-03-30",17524.06,17524.06,16593.58,16671.12,18000],["2015-03-31",16671.12,16903.74,15818.18,16593.58,15740],["2015-04-01",16903.74,16903.74,15508.02,15508.02,6540],["2015-04-02",14887.7,15585.56,14732.62,15275.4,10240],["2015-04-03",15275.4,15275.4,14887.7,15275.4,15580],["2015-04-06",15585.56,16050.8,15120.32,15430.48,16480],["2015-04-07",15275.4,15508.02,14965.24,15430.48,1050],["2015-04-08",15430.48,15585.56,15430.48,15585.56,3170],["2015-04-09",15430.48,15585.56,15120.32,15430.48,7670],["2015-04-10",15352.94,16050.8,15352.94,16050.8,2660],["2015-04-13",16128.34,16205.88,15740.64,15973.26,1270],["2015-04-14",15973.26,15973.26,15973.26,15973.26,0],["2015-04-15",15818.18,15818.18,15197.86,15663.1,210],["2015-04-16",15430.48,15818.18,15120.32,15663.1,7950],["2015-04-17",15508.02,15895.72,15352.94,15895.72,4380],["2015-04-20",15508.02,15508.02,15508.02,15508.02,60],["2015-04-21",15508.02,15508.02,15508.02,15508.02,2110],["2015-04-22",15508.02,15508.02,15508.02,15508.02,2640],["2015-04-23",15508.02,15508.02,15197.86,15430.48,380],["2015-04-24",15508.02,15508.02,15430.48,15430.48,1030],["2015-04-27",15197.86,15430.48,15197.86,15430.48,310],["2015-05-04",15275.4,15275.4,15275.4,15275.4,10],["2015-05-05",15120.32,15430.48,15120.32,15275.4,11600],["2015-05-06",14577.54,15120.32,14267.38,15120.32,19950],["2015-05-07",15120.32,15120.32,14344.92,15120.32,7290],["2015-05-08",14732.62,14732.62,14732.62,14732.62,70],["2015-05-11",14344.92,14344.92,14112.3,14112.3,13380],["2015-05-12",14112.3,14344.92,14112.3,14344.92,4940],["2015-05-13",14189.84,14189.84,13879.68,14112.3,14090],["2015-05-14",14732.62,14732.62,14112.3,14344.92,4560],["2015-05-15",14034.76,14344.92,14034.76,14344.92,1170],["2015-05-18",14344.92,14344.92,14344.92,14344.92,0],["2015-05-19",14267.38,14267.38,13957.22,14189.84,840],["2015-05-20",14344.92,14344.92,14189.84,14189.84,520],["2015-05-21",14267.38,15120.32,14189.84,14965.24,21060],["2015-05-22",14965.24,14965.24,14965.24,14965.24,0],["2015-05-25",14344.92,14810.16,14344.92,14732.62,4460],["2015-05-26",14500.0,14732.62,14500.0,14732.62,5270],["2015-05-27",14810.16,14810.16,14577.54,14732.62,12590],["2015-05-28",14810.16,15197.86,14732.62,14732.62,3180],["2015-05-29",14732.62,14965.24,14655.08,14965.24,1500],["2015-06-01",14965.24,14965.24,14577.54,14810.16,43620],["2015-06-02",14810.16,14810.16,14655.08,14655.08,8600],["2015-06-03",14732.62,15197.86,14577.54,15197.86,1470],["2015-06-04",15438.24,15779.41,14841.18,14841.18,50500],["2015-06-05",15352.94,15352.94,14841.18,15352.94,70],["2015-06-08",15438.24,15694.12,15352.94,15694.12,10300],["2015-06-09",15352.94,15352.94,14926.47,14926.47,13260],["2015-06-10",15011.76,15182.35,14926.47,14926.47,5990],["2015-06-11",15097.06,15182.35,14841.18,14926.47,21290],["2015-06-12",14926.47,15267.65,14926.47,15267.65,3250],["2015-06-15",15182.35,15352.94,15182.35,15352.94,2170],["2015-06-16",15267.65,15267.65,15267.65,15267.65,150],["2015-06-17",15352.94,15352.94,15182.35,15182.35,6100],["2015-06-18",15267.65,15267.65,15182.35,15267.65,2780],["2015-06-19",15352.94,15438.24,15352.94,15438.24,4430],["2015-06-22",14755.88,15608.82,14755.88,15608.82,3280],["2015-06-23",15438.24,15438.24,15352.94,15438.24,4670],["2015-06-24",15523.53,15523.53,15523.53,15523.53,10],["2015-06-25",15352.94,15352.94,15352.94,15352.94,1100],["2015-06-26",15438.24,15438.24,15097.06,15267.65,2130],["2015-06-29",14841.18,14841.18,14841.18,14841.18,300],["2015-06-30",14755.88,15352.94,14755.88,15352.94,740],["2015-07-01",14841.18,14926.47,14841.18,14926.47,3050],["2015-07-02",14926.47,14926.47,14841.18,14841.18,2890],["2015-07-03",14926.47,14926.47,14755.88,14841.18,6350],["2015-07-06",14841.18,14841.18,14244.12,14244.12,15830],["2015-07-07",14244.12,14585.29,14244.12,14585.29,2550],["2015-07-08",14585.29,14585.29,14500.0,14500.0,3310],["2015-07-09",14244.12,14585.29,14244.12,14585.29,9410],["2015-07-10",14500.0,14500.0,14414.71,14414.71,14830],["2015-07-13",14500.0,14500.0,14500.0,14500.0,2460],["2015-07-14",14500.0,14500.0,14500.0,14500.0,2510],["2015-07-15",14500.0,14500.0,14329.41,14500.0,10140],["2015-07-16",14500.0,14500.0,14500.0,14500.0,1610],["2015-07-17",14073.53,15011.76,13817.65,14414.71,8910],["2015-07-20",14414.71,14414.71,14073.53,14073.53,8950],["2015-07-21",14073.53,14414.71,13647.06,14414.71,3040],["2015-07-22",14329.41,14329.41,14244.12,14244.12,4880],["2015-07-23",14244.12,14329.41,14244.12,14244.12,2720],["2015-07-24",13817.65,13817.65,13817.65,13817.65,160],["2015-07-27",14073.53,14670.59,14073.53,14670.59,19640],["2015-07-28",14755.88,14755.88,14500.0,14500.0,240],["2015-07-29",14500.0,14585.29,14500.0,14500.0,7520],["2015-07-30",14500.0,14500.0,14500.0,14500.0,3000],["2015-07-31",13732.35,14073.53,13732.35,14073.53,7270],["2015-08-03",13817.65,14329.41,13817.65,14329.41,16150],["2015-08-04",14329.41,14755.88,14329.41,14670.59,4520],["2015-08-05",14670.59,15182.35,14244.12,15097.06,32080],["2015-08-06",15097.06,15438.24,14926.47,15182.35,13030],["2015-08-07",15182.35,15438.24,15097.06,15182.35,2370],["2015-08-10",15267.65,15523.53,15267.65,15352.94,16640],["2015-08-11",15352.94,15523.53,15352.94,15438.24,27490],["2015-08-12",15523.53,15864.71,15523.53,15779.41,12050],["2015-08-13",15097.06,15523.53,15097.06,15523.53,2220],["2015-08-14",15267.65,15267.65,15267.65,15267.65,2000],["2015-08-17",15352.94,15352.94,15352.94,15352.94,100],["2015-08-18",15352.94,15352.94,15352.94,15352.94,120],["2015-08-19",14841.18,14926.47,14841.18,14841.18,8530],["2015-08-20",14841.18,14841.18,14670.59,14670.59,8620],["2015-08-21",14585.29,14670.59,14585.29,14670.59,1820],["2015-08-24",14670.59,14670.59,14073.53,14073.53,1730],["2015-08-25",13817.65,14414.71,13732.35,14414.71,560],["2015-08-26",14414.71,15267.65,14414.71,15267.65,2500],["2015-08-27",14926.47,14926.47,14926.47,14926.47,10],["2015-08-28",14841.18,14926.47,14841.18,14841.18,2970],["2015-08-31",14158.82,14158.82,13988.24,13988.24,11040],["2015-09-01",14755.88,14755.88,14755.88,14755.88,10],["2015-09-03",14670.59,14670.59,14670.59,14670.59,10],["2015-09-04",14670.59,14670.59,14670.59,14670.59,0],["2015-09-07",14500.0,14500.0,14500.0,14500.0,10],["2015-09-08",14500.0,14670.59,14500.0,14670.59,3430],["2015-09-09",14670.59,14841.18,14585.29,14841.18,1510],["2015-09-10",14841.18,14841.18,14841.18,14841.18,0],["2015-09-11",14841.18,14841.18,14841.18,14841.18,20],["2015-09-14",14841.18,14841.18,14841.18,14841.18,0],["2015-09-15",14670.59,14670.59,14670.59,14670.59,1000],["2015-09-16",14670.59,14670.59,14670.59,14670.59,0],["2015-09-17",14926.47,14926.47,14926.47,14926.47,5930],["2015-09-18",14926.47,14926.47,14926.47,14926.47,0],["2015-09-21",14670.59,14841.18,14670.59,14841.18,1250],["2015-09-22",14755.88,14755.88,14755.88,14755.88,2300],["2015-09-23",14755.88,15011.76,14755.88,15011.76,80],["2015-09-24",15097.06,15097.06,15097.06,15097.06,10],["2015-09-25",15097.06,15097.06,15097.06,15097.06,0],["2015-09-28",15097.06,15097.06,15097.06,15097.06,0],["2015-09-29",15097.06,15097.06,15097.06,15097.06,0],["2015-09-30",14926.47,15097.06,14926.47,15097.06,730],["2015-10-01",15097.06,15267.65,15097.06,15267.65,480],["2015-10-02",15352.94,15352.94,15267.65,15352.94,6480],["2015-10-05",15438.24,15523.53,15438.24,15523.53,620],["2015-10-06",15523.53,16120.59,15523.53,15779.41,730],["2015-10-07",14755.88,15694.12,14755.88,15694.12,370],["2015-10-08",15779.41,15779.41,15011.76,15267.65,190],["2015-10-09",15267.65,15267.65,15267.65,15267.65,2000],["2015-10-12",15182.35,15182.35,15182.35,15182.35,950],["2015-10-13",15011.76,15011.76,14841.18,14841.18,440],["2015-10-14",14841.18,15267.65,14755.88,15267.65,750],["2015-10-15",14926.47,15352.94,14755.88,15352.94,1010],["2015-10-16",14414.71,14414.71,14414.71,14414.71,460],["2015-10-19",15182.35,15182.35,15182.35,15182.35,10],["2015-10-20",14329.41,14329.41,14329.41,14329.41,10],["2015-10-21",14329.41,14329.41,14329.41,14329.41,220],["2015-10-22",14073.53,14073.53,14073.53,14073.53,1190],["2015-10-23",14158.82,14841.18,14073.53,14841.18,2390],["2015-10-26",14841.18,14841.18,14841.18,14841.18,3000],["2015-10-27",14755.88,14755.88,14414.71,14414.71,430],["2015-10-28",14755.88,14755.88,14414.71,14755.88,1180],["2015-10-29",14841.18,14926.47,14755.88,14755.88,12120],["2015-10-30",14755.88,14755.88,13732.35,14670.59,1360],["2015-11-02",14585.29,14585.29,14585.29,14585.29,200],["2015-11-03",14073.53,14073.53,14073.53,14073.53,1380],["2015-11-04",13902.94,14158.82,13391.18,13902.94,9200],["2015-11-05",13902.94,14073.53,13902.94,14073.53,3330],["2015-11-06",13902.94,14073.53,13647.06,14073.53,1010],["2015-11-09",14073.53,14073.53,14073.53,14073.53,40],["2015-11-10",14073.53,14073.53,13817.65,14073.53,220],["2015-11-11",13817.65,13817.65,13817.65,13817.65,10],["2015-11-12",13647.06,13988.24,13647.06,13988.24,130],["2015-11-13",14073.53,14073.53,14073.53,14073.53,130],["2015-11-16",14073.53,14073.53,14073.53,14073.53,0],["2015-11-17",14073.53,14073.53,14073.53,14073.53,10],["2015-11-18",13476.47,13988.24,13476.47,13988.24,350],["2015-11-19",14073.53,14073.53,14073.53,14073.53,200],["2015-11-20",14073.53,14073.53,14073.53,14073.53,0],["2015-11-23",13902.94,13902.94,13902.94,13902.94,40],["2015-11-24",13647.06,13647.06,13647.06,13647.06,350],["2015-11-25",13732.35,13732.35,13647.06,13647.06,1070],["2015-11-26",13732.35,13732.35,13391.18,13561.76,25460],["2015-11-27",13561.76,13561.76,13561.76,13561.76,0],["2015-11-30",14500.0,14500.0,14500.0,14500.0,15260],["2015-12-01",15438.24,15438.24,14755.88,15097.06,56030],["2015-12-02",15097.06,15352.94,14670.59,15267.65,5140],["2015-12-03",15438.24,15438.24,14841.18,15182.35,6910],["2015-12-04",14755.88,14926.47,14244.12,14244.12,16370],["2015-12-07",15182.35,15182.35,14329.41,14670.59,7820],["2015-12-08",14500.0,15267.65,14500.0,14500.0,5460],["2015-12-09",14414.71,14414.71,14073.53,14158.82,11070],["2015-12-10",14244.12,14500.0,13988.24,14073.53,19260],["2015-12-11",14500.0,14755.88,14500.0,14755.88,3730],["2015-12-14",14500.0,14500.0,14500.0,14500.0,140],["2015-12-15",14585.29,14670.59,14414.71,14500.0,14200],["2015-12-16",14585.29,14755.88,14500.0,14755.88,9300],["2015-12-17",14585.29,14841.18,14585.29,14841.18,15680],["2015-12-18",14841.18,14841.18,14670.59,14755.88,16620],["2015-12-21",14755.88,14755.88,14414.71,14585.29,19290],["2015-12-22",14585.29,14670.59,14500.0,14500.0,27460],["2015-12-23",13900.0,14700.0,13900.0,14600.0,5950],["2015-12-24",14700.0,14700.0,14000.0,14000.0,2510],["2015-12-25",14400.0,14400.0,14100.0,14100.0,410],["2015-12-28",14000.0,14100.0,13600.0,14100.0,550],["2015-12-29",14100.0,14100.0,14000.0,14000.0,60],["2015-12-30",14400.0,14400.0,13800.0,13800.0,800],["2015-12-31",14400.0,14400.0,13800.0,14200.0,2910],["2016-01-04",14400.0,14400.0,14200.0,14200.0,4050],["2016-01-05",13600.0,14000.0,13600.0,13800.0,620],["2016-01-06",13500.0,14300.0,13500.0,14200.0,5250],["2016-01-07",13900.0,13900.0,13500.0,13700.0,3510],["2016-01-08",13800.0,13800.0,12900.0,12900.0,6570],["2016-01-11",13500.0,13800.0,13100.0,13800.0,13670],["2016-01-12",13900.0,14000.0,13500.0,13800.0,600],["2016-01-13",13800.0,13800.0,13800.0,13800.0,0],["2016-01-14",12900.0,13800.0,12900.0,12900.0,18230],["2016-01-15",12600.0,12600.0,12400.0,12400.0,2910],["2016-01-18",13000.0,13000.0,11800.0,12900.0,6610],["2016-01-19",12900.0,13000.0,12300.0,12900.0,1220],["2016-01-20",12900.0,12900.0,12800.0,12800.0,150],["2016-01-21",12700.0,12700.0,12000.0,12000.0,310],["2016-01-22",12300.0,12300.0,11200.0,11900.0,4750],["2016-01-25",12400.0,12400.0,12000.0,12100.0,8010],["2016-01-26",12600.0,12600.0,12100.0,12200.0,470],["2016-01-27",12100.0,12600.0,12100.0,12500.0,300],["2016-01-28",12400.0,12400.0,12100.0,12100.0,1100],["2016-01-29",12100.0,12200.0,12100.0,12200.0,1760],["2016-02-01",12000.0,12000.0,12000.0,12000.0,10],["2016-02-02",12000.0,12000.0,11900.0,11900.0,1010],["2016-02-03",11900.0,11900.0,11900.0,11900.0,0],["2016-02-04",12300.0,12300.0,12000.0,12300.0,70],["2016-02-05",11900.0,12400.0,11900.0,12400.0,340],["2016-02-15",11900.0,11900.0,11900.0,11900.0,10],["2016-02-16",12500.0,12500.0,12100.0,12100.0,270],["2016-02-17",12000.0,12400.0,12000.0,12100.0,3710],["2016-02-18",12000.0,12200.0,12000.0,12100.0,3360],["2016-02-19",12100.0,12100.0,11900.0,11900.0,1220],["2016-02-22",11900.0,12200.0,11800.0,12200.0,2640],["2016-02-23",11900.0,11900.0,11900.0,11900.0,3080],["2016-02-24",12200.0,12200.0,11800.0,11800.0,3180],["2016-02-25",11700.0,11800.0,11700.0,11800.0,1410],["2016-02-26",11800.0,11800.0,11700.0,11700.0,160],["2016-02-29",11800.0,11800.0,11600.0,11800.0,6770],["2016-03-01",11800.0,11800.0,11800.0,11800.0,940],["2016-03-02",11800.0,12500.0,11800.0,12000.0,2690],["2016-03-03",12000.0,12300.0,11900.0,12000.0,4290],["2016-03-04",12100.0,12100.0,12100.0,12100.0,600],["2016-03-07",12100.0,12200.0,12000.0,12100.0,3730],["2016-03-08",12200.0,12200.0,12000.0,12000.0,8560],["2016-03-09",11900.0,12500.0,11800.0,12400.0,7270],["2016-03-10",12400.0,13200.0,12400.0,12800.0,1020],["2016-03-11",12400.0,12400.0,12200.0,12400.0,1420],["2016-03-14",12000.0,12400.0,11700.0,12200.0,15160],["2016-03-15",12300.0,12300.0,12300.0,12300.0,10],["2016-03-16",12100.0,12400.0,11900.0,12000.0,11380],["2016-03-17",12300.0,12300.0,12200.0,12200.0,1170],["2016-03-18",12200.0,12200.0,12000.0,12000.0,970],["2016-03-21",12100.0,12100.0,11900.0,12100.0,4970],["2016-03-22",12100.0,12200.0,12000.0,12000.0,3280],["2016-03-23",12100.0,12100.0,11900.0,11900.0,14820],["2016-03-24",12000.0,12000.0,12000.0,12000.0,10170],["2016-03-25",12000.0,12100.0,12000.0,12000.0,140],["2016-03-28",12000.0,12000.0,11900.0,11900.0,4610],["2016-03-29",11700.0,11900.0,11700.0,11700.0,4210],["2016-03-30",11700.0,11900.0,11500.0,11900.0,3050],["2016-03-31",11800.0,11900.0,11800.0,11800.0,570],["2016-04-01",11100.0,11700.0,11000.0,11700.0,6010],["2016-04-04",11800.0,11800.0,11800.0,11800.0,10],["2016-04-05",11800.0,11800.0,11800.0,11800.0,520],["2016-04-06",11800.0,11800.0,11500.0,11700.0,7040],["2016-04-07",11900.0,11900.0,11400.0,11600.0,2550],["2016-04-08",11100.0,11800.0,11100.0,11800.0,980],["2016-04-11",11700.0,11700.0,11400.0,11500.0,4970],["2016-04-12",11500.0,11700.0,11400.0,11400.0,2980],["2016-04-13",11500.0,11800.0,11400.0,11700.0,3240],["2016-04-14",11500.0,11600.0,11400.0,11500.0,2360],["2016-04-15",11500.0,11700.0,11400.0,11700.0,1440],["2016-04-19",11400.0,11400.0,11000.0,11000.0,1350],["2016-04-20",11000.0,11400.0,10500.0,11400.0,5670],["2016-04-21",11500.0,12100.0,10700.0,11000.0,8090],["2016-04-22",11000.0,11000.0,10300.0,10300.0,15090],["2016-04-25",10400.0,10400.0,9700.0,10300.0,7590],["2016-04-26",10300.0,10400.0,10300.0,10300.0,6390],["2016-04-27",10300.0,10700.0,10000.0,10000.0,9620],["2016-04-28",10000.0,10000.0,9500.0,9900.0,5190],["2016-04-29",10000.0,10200.0,9900.0,9900.0,1920],["2016-05-04",9900.0,9900.0,9800.0,9900.0,5830],["2016-05-05",9900.0,10300.0,9900.0,9900.0,8350],["2016-05-06",9900.0,9900.0,9500.0,9900.0,6020],["2016-05-09",9900.0,9900.0,9800.0,9800.0,2100],["2016-05-10",9900.0,9900.0,9900.0,9900.0,620],["2016-05-11",9800.0,9800.0,9600.0,9600.0,410],["2016-05-12",9600.0,9700.0,9600.0,9700.0,2660],["2016-05-13",9700.0,9800.0,9400.0,9800.0,3330],["2016-05-16",10300.0,10300.0,9500.0,9500.0,1860],["2016-05-17",10000.0,10000.0,9400.0,9800.0,6730],["2016-05-18",9300.0,9700.0,9300.0,9700.0,90],["2016-05-19",10200.0,10200.0,9800.0,9800.0,100],["2016-05-20",9700.0,9800.0,9500.0,9800.0,220],["2016-05-23",9800.0,9900.0,9800.0,9800.0,5850],["2016-05-24",9800.0,9800.0,9800.0,9800.0,500],["2016-05-25",9800.0,10000.0,9700.0,10000.0,2920],["2016-05-26",9800.0,10000.0,9800.0,10000.0,2020],["2016-05-27",10000.0,10000.0,10000.0,10000.0,1000],["2016-05-30",10000.0,10000.0,9700.0,9700.0,1310],["2016-05-31",9900.0,9900.0,9900.0,9900.0,10],["2016-06-01",9900.0,9900.0,9600.0,9600.0,1880],["2016-06-02",10000.0,10000.0,9700.0,9700.0,7810],["2016-06-03",10000.0,10000.0,9700.0,9800.0,5650],["2016-06-06",9800.0,9900.0,9700.0,9900.0,4560],["2016-06-07",9700.0,9700.0,9700.0,9700.0,170],["2016-06-08",9900.0,9900.0,9800.0,9800.0,70],["2016-06-09",9900.0,9900.0,9800.0,9800.0,710],["2016-06-10",10000.0,10000.0,9700.0,9700.0,1350],["2016-06-13",9800.0,9800.0,9700.0,9700.0,3440],["2016-06-14",9800.0,9800.0,9700.0,9700.0,10210],["2016-06-15",9800.0,10100.0,9800.0,10100.0,3400],["2016-06-16",10000.0,10000.0,9800.0,10000.0,3550],["2016-06-17",9800.0,9800.0,9800.0,9800.0,310],["2016-06-20",10000.0,10200.0,9900.0,10000.0,3080],["2016-06-21",9900.0,10400.0,9900.0,10400.0,2150],["2016-06-22",10400.0,10400.0,10400.0,10400.0,0],["2016-06-23",10400.0,10400.0,10400.0,10400.0,0],["2016-06-24",9700.0,10600.0,9700.0,10100.0,1960],["2016-06-27",10100.0,10100.0,10100.0,10100.0,190],["2016-06-28",9400.0,10800.0,9400.0,10400.0,660],["2016-06-29",11100.0,11100.0,9700.0,9700.0,180],["2016-06-30",10000.0,10000.0,9100.0,9200.0,1890],["2016-07-01",9000.0,9700.0,9000.0,9700.0,1680],["2016-07-04",9200.0,10000.0,9200.0,10000.0,480],["2016-07-05",10000.0,10000.0,9400.0,9800.0,4770],["2016-07-06",9800.0,9800.0,9700.0,9700.0,410],["2016-07-07",9700.0,9700.0,9400.0,9700.0,1210],["2016-07-08",9700.0,9700.0,9200.0,9500.0,5840],["2016-07-11",9500.0,9600.0,9500.0,9500.0,5320],["2016-07-12",9900.0,9900.0,9500.0,9500.0,50],["2016-07-13",9500.0,9900.0,9400.0,9500.0,1670],["2016-07-14",9400.0,9600.0,9400.0,9600.0,1060],["2016-07-15",9300.0,9600.0,9300.0,9500.0,50],["2016-07-18",9300.0,9900.0,9300.0,9300.0,690],["2016-07-19",9300.0,9600.0,9300.0,9600.0,2300],["2016-07-20",9500.0,9500.0,9400.0,9400.0,4100],["2016-07-21",9400.0,9400.0,9300.0,9300.0,10880],["2016-07-22",9200.0,9500.0,9200.0,9300.0,270],["2016-07-25",9400.0,9400.0,9400.0,9400.0,50],["2016-07-26",9500.0,9500.0,9500.0,9500.0,10],["2016-07-27",9400.0,9600.0,9400.0,9400.0,14000],["2016-07-28",9300.0,9400.0,9300.0,9400.0,1370],["2016-07-29",9400.0,9400.0,9400.0,9400.0,350],["2016-08-01",9400.0,9400.0,9200.0,9200.0,300],["2016-08-02",8900.0,9200.0,8900.0,9200.0,5290],["2016-08-03",9400.0,9400.0,9000.0,9000.0,16020],["2016-08-04",9100.0,9200.0,9100.0,9200.0,770],["2016-08-05",9400.0,9500.0,9200.0,9200.0,260],["2016-08-08",9500.0,9500.0,9200.0,9300.0,610],["2016-08-09",9800.0,9800.0,9300.0,9500.0,7150],["2016-08-10",9500.0,9800.0,9500.0,9500.0,3260],["2016-08-11",9400.0,9400.0,9400.0,9400.0,1300],["2016-08-12",9500.0,9500.0,9400.0,9400.0,9490],["2016-08-15",9400.0,9400.0,9400.0,9400.0,0],["2016-08-16",8900.0,9300.0,8900.0,9200.0,1020],["2016-08-17",9400.0,9400.0,9100.0,9200.0,1560],["2016-08-18",9200.0,9200.0,8900.0,9200.0,860],["2016-08-19",9500.0,9500.0,9500.0,9500.0,10],["2016-08-22",9500.0,9500.0,9500.0,9500.0,0],["2016-08-23",9100.0,9400.0,9100.0,9400.0,1500],["2016-08-24",9000.0,9500.0,9000.0,9500.0,720],["2016-08-25",9000.0,9300.0,8900.0,9200.0,1740],["2016-08-26",9300.0,9300.0,9100.0,9100.0,70],["2016-08-29",9000.0,9000.0,9000.0,9000.0,350],["2016-08-30",8800.0,8800.0,8400.0,8500.0,9980],["2016-08-31",8300.0,8500.0,8300.0,8500.0,870],["2016-09-01",8800.0,8800.0,8800.0,8800.0,10],["2016-09-05",8800.0,8800.0,8800.0,8800.0,0],["2016-09-06",8800.0,8800.0,8800.0,8800.0,10],["2016-09-07",8800.0,8800.0,8800.0,8800.0,0],["2016-09-08",8900.0,8900.0,8900.0,8900.0,20],["2016-09-09",9400.0,9400.0,8800.0,9200.0,430],["2016-09-12",9400.0,9400.0,9400.0,9400.0,10],["2016-09-13",9000.0,9300.0,8990.0,9300.0,410],["2016-09-14",9300.0,9300.0,9300.0,9300.0,0],["2016-09-15",8700.0,9340.0,8700.0,9200.0,3280],["2016-09-16",9200.0,9200.0,9000.0,9000.0,12510],["2016-09-19",9000.0,9000.0,9000.0,9000.0,50],["2016-09-20",9630.0,9630.0,9530.0,9630.0,35000],["2016-09-21",9700.0,9700.0,9700.0,9700.0,1130],["2016-09-22",9400.0,9580.0,9400.0,9580.0,140],["2016-09-23",8910.0,9540.0,8910.0,9540.0,260],["2016-09-26",8880.0,8880.0,8880.0,8880.0,2120],["2016-09-27",8800.0,9000.0,8800.0,9000.0,520],["2016-09-28",8900.0,8900.0,8900.0,8900.0,10],["2016-09-29",8600.0,8900.0,8500.0,8900.0,1120],["2016-09-30",8900.0,8900.0,8500.0,8900.0,11460],["2016-10-03",8900.0,8900.0,8700.0,8900.0,2630],["2016-10-04",8710.0,9200.0,8710.0,9200.0,1250],["2016-10-05",8600.0,9200.0,8600.0,9200.0,30],["2016-10-06",8700.0,8900.0,8650.0,8700.0,2680],["2016-10-07",8700.0,9190.0,8330.0,8700.0,350],["2016-10-10",8700.0,8700.0,8700.0,8700.0,3250],["2016-10-11",8700.0,8700.0,8420.0,8420.0,2610],["2016-10-12",8700.0,8700.0,8700.0,8700.0,2060],["2016-10-13",8700.0,8890.0,8600.0,8890.0,7480],["2016-10-14",8890.0,8890.0,8890.0,8890.0,10],["2016-10-17",8500.0,8500.0,8500.0,8500.0,8000],["2016-10-18",8900.0,8900.0,8900.0,8900.0,30],["2016-10-19",8500.0,9400.0,8500.0,8510.0,180],["2016-10-20",9000.0,9000.0,8600.0,8800.0,1410],["2016-10-21",8500.0,8600.0,8500.0,8600.0,590],["2016-10-24",8600.0,8600.0,8600.0,8600.0,1230],["2016-10-25",8010.0,8600.0,8010.0,8600.0,1070],["2016-10-26",8850.0,8880.0,8850.0,8880.0,500],["2016-10-27",8900.0,8900.0,8900.0,8900.0,330],["2016-10-28",8900.0,8900.0,8900.0,8900.0,220],["2016-10-31",8900.0,8900.0,8900.0,8900.0,0],["2016-11-01",8900.0,8900.0,8900.0,8900.0,0],["2016-11-02",9000.0,9000.0,9000.0,9000.0,30],["2016-11-03",8500.0,9000.0,8410.0,9000.0,220],["2016-11-04",9000.0,9000.0,9000.0,9000.0,0],["2016-11-07",8900.0,8900.0,8900.0,8900.0,20],["2016-11-08",8900.0,8900.0,8900.0,8900.0,0],["2016-11-09",8900.0,8900.0,8900.0,8900.0,0],["2016-11-10",8310.0,8800.0,8310.0,8800.0,310],["2016-11-11",8800.0,8800.0,8300.0,8770.0,170],["2016-11-14",8770.0,8770.0,8770.0,8770.0,60],["2016-11-15",8250.0,8700.0,8160.0,8200.0,3800],["2016-11-16",8500.0,8600.0,8500.0,8600.0,130],["2016-11-17",8000.0,8490.0,8000.0,8220.0,4060],["2016-11-18",8580.0,8580.0,8580.0,8580.0,20],["2016-11-21",8580.0,8580.0,8300.0,8570.0,1170],["2016-11-22",8560.0,8650.0,8070.0,8650.0,2000],["2016-11-23",8490.0,8660.0,8210.0,8660.0,3530],["2016-11-24",8310.0,8310.0,8310.0,8310.0,30],["2016-11-25",8310.0,8310.0,8050.0,8050.0,2020],["2016-11-28",8100.0,8100.0,8000.0,8050.0,13400],["2016-11-29",8020.0,8020.0,7550.0,7560.0,2230],["2016-11-30",7990.0,8070.0,7990.0,8070.0,110],["2016-12-01",8070.0,8070.0,8070.0,8070.0,0],["2016-12-02",8070.0,8070.0,8070.0,8070.0,0],["2016-12-05",7780.0,7990.0,7700.0,7990.0,1660],["2016-12-06",8100.0,8100.0,7600.0,7600.0,80],["2016-12-07",7990.0,8100.0,7510.0,7510.0,50],["2016-12-08",7350.0,7350.0,7350.0,7350.0,20],["2016-12-09",7350.0,7860.0,7350.0,7860.0,4040],["2016-12-12",8400.0,8400.0,7800.0,7800.0,3770],["2016-12-13",7800.0,8330.0,7800.0,8330.0,2030],["2016-12-14",8330.0,8330.0,7810.0,7810.0,110],["2016-12-15",7800.0,7800.0,7800.0,7800.0,3610],["2016-12-16",7800.0,7800.0,7800.0,7800.0,2180],["2016-12-19",8180.0,8180.0,7800.0,7800.0,320],["2016-12-20",7800.0,7800.0,7800.0,7800.0,1770],["2016-12-21",7800.0,7800.0,7800.0,7800.0,1000],["2016-12-22",8000.0,8000.0,7890.0,7890.0,5010],["2016-12-23",7850.0,7850.0,7450.0,7450.0,120],["2016-12-26",7350.0,7350.0,7300.0,7300.0,280],["2016-12-27",7800.0,7800.0,7100.0,7100.0,30],["2016-12-28",7580.0,7590.0,7150.0,7150.0,5570],["2016-12-29",7550.0,7560.0,7180.0,7180.0,2120],["2016-12-30",7180.0,7180.0,7180.0,7180.0,0],["2017-01-03",7600.0,7600.0,6800.0,7150.0,9110],["2017-01-04",7570.0,7570.0,6850.0,6850.0,410],["2017-01-05",7100.0,7320.0,7100.0,7320.0,1020],["2017-01-06",7320.0,7320.0,7320.0,7320.0,620],["2017-01-09",7320.0,7330.0,7220.0,7220.0,9000],["2017-01-10",7400.0,7400.0,7210.0,7300.0,3210],["2017-01-11",7490.0,7600.0,7490.0,7600.0,20],["2017-01-12",7500.0,7500.0,7500.0,7500.0,5070],["2017-01-13",7500.0,7500.0,7500.0,7500.0,0],["2017-01-16",7500.0,8000.0,7500.0,8000.0,580],["2017-01-17",8000.0,8000.0,8000.0,8000.0,0],["2017-01-18",7800.0,7800.0,7600.0,7600.0,610],["2017-01-19",7990.0,7990.0,7700.0,7800.0,1080],["2017-01-20",8090.0,8090.0,7600.0,7600.0,1910],["2017-01-23",7600.0,7600.0,7600.0,7600.0,0],["2017-01-24",8130.0,8130.0,8130.0,8130.0,30],["2017-01-25",8130.0,8130.0,8130.0,8130.0,1000],["2017-02-02",8550.0,8650.0,8550.0,8650.0,110],["2017-02-03",8050.0,8050.0,8050.0,8050.0,4030],["2017-02-06",7500.0,7500.0,7500.0,7500.0,160],["2017-02-07",7590.0,7800.0,7200.0,7200.0,400],["2017-02-08",7600.0,7700.0,7600.0,7700.0,850],["2017-02-09",7700.0,7700.0,7700.0,7700.0,7010],["2017-02-10",7900.0,8230.0,7900.0,8220.0,2080],["2017-02-13",8220.0,8600.0,8000.0,8000.0,10610],["2017-02-14",8000.0,8200.0,7800.0,8200.0,3790],["2017-02-15",7900.0,8200.0,7900.0,8200.0,500],["2017-02-16",7900.0,8330.0,7800.0,8330.0,1340],["2017-02-17",8330.0,8650.0,8300.0,8600.0,21990],["2017-02-20",9190.0,9200.0,9190.0,9200.0,91050],["2017-02-21",9840.0,9840.0,9500.0,9800.0,86380],["2017-02-22",10000.0,10450.0,9800.0,10350.0,57910],["2017-02-23",10350.0,10500.0,9700.0,10300.0,73720],["2017-02-24",10100.0,10250.0,9800.0,10100.0,51680],["2017-02-27",9510.0,10300.0,9510.0,9900.0,53990],["2017-02-28",9600.0,9600.0,9360.0,9480.0,21150],["2017-03-01",9480.0,9480.0,9000.0,9240.0,34680],["2017-03-02",9580.0,9870.0,9100.0,9100.0,6860],["2017-03-03",9530.0,9530.0,9490.0,9500.0,4070],["2017-03-06",9500.0,9500.0,9210.0,9350.0,25450],["2017-03-07",9020.0,9440.0,9020.0,9230.0,2750],["2017-03-08",9300.0,9300.0,9300.0,9300.0,5060],["2017-03-09",9000.0,9590.0,9000.0,9150.0,3150],["2017-03-10",9180.0,9400.0,9180.0,9200.0,13480],["2017-03-13",9300.0,9580.0,9110.0,9130.0,11930],["2017-03-14",9500.0,9700.0,9250.0,9500.0,4470],["2017-03-15",9750.0,9750.0,9500.0,9690.0,5840],["2017-03-16",9500.0,9690.0,9500.0,9690.0,2420],["2017-03-17",9500.0,9690.0,9500.0,9550.0,1270],["2017-03-20",9590.0,9590.0,9200.0,9590.0,5710],["2017-03-21",9400.0,9500.0,9230.0,9500.0,4070],["2017-03-22",9250.0,9490.0,9200.0,9490.0,1440],["2017-03-23",9200.0,9480.0,9200.0,9470.0,9870],["2017-03-24",9300.0,9500.0,9200.0,9490.0,5430],["2017-03-27",9100.0,9460.0,9050.0,9460.0,5020],["2017-03-28",9170.0,9170.0,9170.0,9170.0,2010],["2017-03-29",9470.0,9470.0,9160.0,9170.0,5490],["2017-03-30",9120.0,9350.0,9120.0,9200.0,11280],["2017-03-31",9110.0,9430.0,9110.0,9400.0,1850],["2017-04-03",9400.0,9400.0,9100.0,9200.0,4120],["2017-04-04",8570.0,9490.0,8570.0,9490.0,15900],["2017-04-05",9490.0,9490.0,9010.0,9300.0,10410],["2017-04-07",9250.0,9950.0,9250.0,9850.0,15820],["2017-04-10",9900.0,10000.0,9600.0,10000.0,14890],["2017-04-11",10000.0,10100.0,9800.0,10100.0,12310],["2017-04-12",10000.0,10100.0,9800.0,9800.0,2910],["2017-04-13",9800.0,10000.0,9800.0,10000.0,1050],["2017-04-14",10150.0,10150.0,9320.0,9320.0,4980],["2017-04-17",9350.0,9960.0,9320.0,9950.0,6510],["2017-04-18",9850.0,9900.0,9850.0,9890.0,2600],["2017-04-19",9890.0,9890.0,9890.0,9890.0,0],["2017-04-20",9610.0,9950.0,9500.0,9950.0,1450],["2017-04-21",9500.0,9850.0,9300.0,9850.0,2510],["2017-04-24",9800.0,9800.0,9800.0,9800.0,670],["2017-04-25",9800.0,9800.0,9800.0,9800.0,0],["2017-04-26",9890.0,9890.0,9890.0,9890.0,500],["2017-04-27",9900.0,9900.0,9900.0,9900.0,20],["2017-04-28",9900.0,9900.0,9870.0,9870.0,1600],["2017-05-03",9310.0,9500.0,9300.0,9500.0,1350],["2017-05-04",9950.0,9950.0,9950.0,9950.0,10],["2017-05-05",9880.0,9880.0,9600.0,9600.0,770],["2017-05-08",9600.0,9900.0,9600.0,9900.0,3130],["2017-05-09",9500.0,9890.0,9400.0,9890.0,15890],["2017-05-10",9500.0,9880.0,9450.0,9880.0,31100],["2017-05-11",9810.0,9890.0,9810.0,9890.0,1120],["2017-05-12",9890.0,9950.0,9800.0,9800.0,6020],["2017-05-15",9510.0,9600.0,9500.0,9600.0,8780],["2017-05-16",9500.0,9700.0,9500.0,9700.0,14130],["2017-05-17",9800.0,9950.0,9800.0,9950.0,5250],["2017-05-18",9900.0,9900.0,9800.0,9800.0,25690],["2017-05-19",9970.0,9980.0,9800.0,9980.0,10310],["2017-05-22",9800.0,9980.0,9800.0,9980.0,5130],["2017-05-23",9380.0,9900.0,9380.0,9800.0,18180],["2017-05-24",9750.0,9900.0,9750.0,9900.0,940],["2017-05-25",9900.0,9960.0,9800.0,9960.0,23670],["2017-05-26",9900.0,9950.0,9900.0,9950.0,6520],["2017-05-29",10000.0,10000.0,9990.0,10000.0,20120],["2017-05-30",9800.0,10000.0,9800.0,10000.0,18010],["2017-05-31",10000.0,10000.0,9800.0,10000.0,8890],["2017-06-01",9900.0,10000.0,9900.0,10000.0,160],["2017-06-02",9910.0,9910.0,9810.0,9820.0,14710],["2017-06-05",9950.0,10000.0,9950.0,10000.0,15500],["2017-06-06",9950.0,9950.0,9850.0,9850.0,100],["2017-06-07",9990.0,9990.0,9900.0,9990.0,21890],["2017-06-08",10000.0,10000.0,9800.0,10000.0,17700],["2017-06-09",9800.0,10000.0,9800.0,10000.0,1220],["2017-06-12",10000.0,10000.0,10000.0,10000.0,100],["2017-06-13",9750.0,10000.0,9750.0,10000.0,5010],["2017-06-14",10000.0,10500.0,10000.0,10500.0,3060],["2017-06-15",10350.0,10350.0,10350.0,10350.0,100],["2017-06-16",9820.0,10000.0,9800.0,9900.0,5950],["2017-06-19",9990.0,9990.0,9990.0,9990.0,310],["2017-06-20",9700.0,10000.0,9700.0,10000.0,24260],["2017-06-21",10000.0,10000.0,10000.0,10000.0,0],["2017-06-22",9500.0,9600.0,9500.0,9600.0,2900],["2017-06-23",9850.0,9850.0,9850.0,9850.0,1100],["2017-06-26",9600.0,9600.0,9600.0,9600.0,800],["2017-06-27",9600.0,10000.0,9600.0,10000.0,70],["2017-06-28",10000.0,10000.0,10000.0,10000.0,0],["2017-06-29",10000.0,10000.0,10000.0,10000.0,20],["2017-06-30",9500.0,10000.0,9500.0,10000.0,130],["2017-07-03",10000.0,10000.0,9600.0,10000.0,420],["2017-07-04",10000.0,10000.0,10000.0,10000.0,110],["2017-07-05",9800.0,9800.0,9800.0,9800.0,100],["2017-07-06",9600.0,10000.0,9600.0,10000.0,8410],["2017-07-07",10000.0,10000.0,9600.0,9600.0,10110],["2017-07-10",8940.0,8940.0,8940.0,8940.0,100],["2017-07-11",9560.0,9560.0,9560.0,9560.0,7160],["2017-07-12",10150.0,10150.0,10100.0,10100.0,250],["2017-07-13",9400.0,10100.0,9400.0,10100.0,150],["2017-07-14",10100.0,10100.0,9610.0,10000.0,12010],["2017-07-17",9650.0,10000.0,9450.0,10000.0,2320],["2017-07-18",10000.0,10000.0,9500.0,9500.0,50],["2017-07-19",9450.0,9890.0,9450.0,9890.0,410],["2017-07-20",9890.0,9890.0,9500.0,9500.0,1030],["2017-07-21",10150.0,10150.0,10150.0,10150.0,200],["2017-07-24",10150.0,10150.0,10150.0,10150.0,0],["2017-07-25",9500.0,9990.0,9470.0,9990.0,1670],["2017-07-26",9990.0,9990.0,9990.0,9990.0,0],["2017-07-27",9970.0,9970.0,9970.0,9970.0,10],["2017-07-28",10000.0,10000.0,10000.0,10000.0,20],["2017-07-31",9500.0,9500.0,9500.0,9500.0,90],["2017-08-01",9300.0,9900.0,9000.0,9900.0,150],["2017-08-02",9900.0,9900.0,9900.0,9900.0,0],["2017-08-03",9900.0,9900.0,9900.0,9900.0,570],["2017-08-04",9500.0,9500.0,9400.0,9400.0,4290],["2017-08-07",9400.0,9950.0,9400.0,9950.0,4750],["2017-08-08",9360.0,9360.0,9360.0,9360.0,100],["2017-08-09",9850.0,9850.0,9850.0,9850.0,10],["2017-08-10",9850.0,9850.0,9850.0,9850.0,50],["2017-08-11",9210.0,9750.0,9210.0,9750.0,50],["2017-08-14",9200.0,9780.0,9200.0,9780.0,110],["2017-08-15",9250.0,9800.0,9250.0,9800.0,730],["2017-08-16",9790.0,9800.0,9790.0,9800.0,2020],["2017-08-17",9300.0,9780.0,9300.0,9780.0,1030],["2017-08-18",9780.0,9780.0,9780.0,9780.0,40],["2017-08-21",9750.0,9790.0,9750.0,9780.0,2090],["2017-08-22",9770.0,9770.0,9770.0,9770.0,510],["2017-08-23",9770.0,9770.0,9770.0,9770.0,40],["2017-08-24",9260.0,9260.0,9200.0,9200.0,1440],["2017-08-25",9210.0,9700.0,9210.0,9300.0,2650],["2017-08-28",9300.0,9300.0,9250.0,9250.0,3700],["2017-08-29",9200.0,9300.0,9200.0,9300.0,8370],["2017-08-30",9780.0,9780.0,9000.0,9390.0,3620],["2017-08-31",9050.0,9300.0,9050.0,9150.0,420],["2017-09-01",9150.0,9500.0,9000.0,9000.0,520],["2017-09-05",9000.0,9020.0,9000.0,9010.0,5710],["2017-09-06",9020.0,9440.0,9000.0,9440.0,10190],["2017-09-07",9000.0,9250.0,8780.0,9250.0,3190],["2017-09-08",8800.0,9240.0,8800.0,9240.0,20],["2017-09-11",9240.0,9240.0,9240.0,9240.0,0],["2017-09-12",9490.0,9490.0,9490.0,9490.0,100],["2017-09-13",8920.0,8920.0,8920.0,8920.0,100],["2017-09-14",8760.0,9250.0,8760.0,9250.0,2010],["2017-09-15",9150.0,9150.0,9150.0,9150.0,1100],["2017-09-18",8810.0,8900.0,8800.0,8800.0,2460],["2017-09-19",8810.0,8810.0,8800.0,8800.0,4990],["2017-09-20",8840.0,8850.0,8810.0,8850.0,3050],["2017-09-21",8860.0,8860.0,8860.0,8860.0,11900],["2017-09-22",8850.0,8900.0,8700.0,8900.0,12670],["2017-09-25",9100.0,9200.0,9100.0,9200.0,1500],["2017-09-26",9200.0,9200.0,9200.0,9200.0,0],["2017-09-27",9200.0,9200.0,9200.0,9200.0,1290],["2017-09-28",9200.0,9200.0,8800.0,8800.0,3620],["2017-09-29",9100.0,9100.0,8800.0,8800.0,3300],["2017-10-02",8750.0,8890.0,8750.0,8890.0,190],["2017-10-03",8500.0,8500.0,8500.0,8500.0,400],["2017-10-04",8900.0,8900.0,8900.0,8900.0,600],["2017-10-05",8900.0,8900.0,8900.0,8900.0,0],["2017-10-06",8900.0,8900.0,8900.0,8900.0,0],["2017-10-09",8700.0,8700.0,8700.0,8700.0,1940],["2017-10-10",8620.0,9010.0,8620.0,9010.0,25640],["2017-10-11",8900.0,8900.0,8900.0,8900.0,500],["2017-10-12",8650.0,8650.0,8650.0,8650.0,260],["2017-10-13",8650.0,8650.0,8650.0,8650.0,50],["2017-10-16",8650.0,8650.0,8650.0,8650.0,0],["2017-10-17",8660.0,8660.0,8660.0,8660.0,1340],["2017-10-18",8690.0,8700.0,8690.0,8700.0,410],["2017-10-19",8700.0,8700.0,8700.0,8700.0,340],["2017-10-20",8700.0,8700.0,8700.0,8700.0,100],["2017-10-23",8700.0,8700.0,8700.0,8700.0,0],["2017-10-24",8700.0,8700.0,8700.0,8700.0,20],["2017-10-25",8710.0,8710.0,8710.0,8710.0,80],["2017-10-26",9000.0,9100.0,9000.0,9100.0,3030],["2017-10-27",9200.0,9200.0,9090.0,9090.0,70],["2017-10-30",8520.0,8990.0,8520.0,8990.0,210],["2017-10-31",8990.0,8990.0,8990.0,8990.0,0],["2017-11-01",8400.0,8410.0,8400.0,8400.0,200],["2017-11-02",8350.0,8950.0,8350.0,8950.0,2220],["2017-11-03",8350.0,8350.0,8350.0,8350.0,990],["2017-11-06",8360.0,8500.0,8360.0,8500.0,7000],["2017-11-07",8510.0,8510.0,8510.0,8510.0,2000],["2017-11-08",8520.0,8540.0,8520.0,8540.0,2500],["2017-11-09",8540.0,8600.0,8500.0,8600.0,2250],["2017-11-10",8950.0,8950.0,8950.0,8950.0,80],["2017-11-13",8510.0,8510.0,8510.0,8510.0,260],["2017-11-14",8500.0,8600.0,8500.0,8600.0,410],["2017-11-15",9190.0,9190.0,8950.0,9000.0,1010],["2017-11-16",9000.0,9000.0,9000.0,9000.0,0],["2017-11-17",9400.0,9400.0,8700.0,8700.0,2920],["2017-11-20",9100.0,9100.0,9000.0,9000.0,510],["2017-11-21",9300.0,9300.0,9000.0,9000.0,40],["2017-11-22",8600.0,8990.0,8600.0,8990.0,60],["2017-11-23",9250.0,9250.0,8600.0,9090.0,90],["2017-11-24",8560.0,9450.0,8550.0,8600.0,6430],["2017-11-27",8600.0,9090.0,8600.0,9090.0,530],["2017-11-28",9100.0,9100.0,8650.0,8650.0,100],["2017-11-29",9220.0,9220.0,8670.0,8990.0,250],["2017-11-30",8520.0,8990.0,8500.0,8990.0,890],["2017-12-01",9440.0,9440.0,8990.0,9370.0,8620],["2017-12-04",9150.0,9300.0,9150.0,9170.0,47420],["2017-12-05",9170.0,9450.0,9170.0,9360.0,7680],["2017-12-06",9360.0,9500.0,9360.0,9370.0,12330],["2017-12-07",9500.0,9900.0,9500.0,9800.0,8140],["2017-12-08",9380.0,9380.0,9380.0,9380.0,5920],["2017-12-11",9350.0,9350.0,9350.0,9350.0,9250],["2017-12-12",9350.0,9350.0,9000.0,9000.0,3980],["2017-12-13",9500.0,9500.0,9000.0,9030.0,300],["2017-12-14",9300.0,9300.0,9040.0,9040.0,70],["2017-12-15",9100.0,9100.0,9100.0,9100.0,1000],["2017-12-18",9020.0,9640.0,9010.0,9640.0,630],["2017-12-19",9700.0,9700.0,9700.0,9700.0,10],["2017-12-20",9050.0,9300.0,9050.0,9300.0,1500],["2017-12-21",9800.0,9800.0,9800.0,9800.0,10],["2017-12-22",9700.0,9700.0,9120.0,9120.0,20],["2017-12-25",9650.0,9650.0,9650.0,9650.0,10],["2017-12-26",8980.0,9840.0,8980.0,9840.0,20],["2017-12-27",9160.0,9200.0,9160.0,9200.0,1100],["2017-12-28",9000.0,9010.0,9000.0,9000.0,1140],["2017-12-29",8500.0,9500.0,8500.0,9500.0,130],["2018-01-02",9010.0,9500.0,9010.0,9500.0,1610],["2018-01-03",9010.0,9010.0,9010.0,9010.0,740],["2018-01-04",9030.0,9030.0,9000.0,9000.0,3400],["2018-01-05",9300.0,9300.0,9300.0,9300.0,10],["2018-01-08",9010.0,9020.0,9010.0,9020.0,190],["2018-01-09",9020.0,9450.0,9010.0,9450.0,13710],["2018-01-10",9000.0,9400.0,9000.0,9400.0,41020],["2018-01-11",9400.0,9400.0,9400.0,9400.0,0],["2018-01-12",9000.0,9400.0,9000.0,9400.0,60320],["2018-01-15",9000.0,9400.0,8900.0,9400.0,24520],["2018-01-16",9000.0,9000.0,8910.0,8910.0,16390],["2018-01-17",8290.0,8290.0,8290.0,8290.0,56470],["2018-01-18",8000.0,8200.0,8000.0,8200.0,20700],["2018-01-19",8200.0,8200.0,8200.0,8200.0,3500],["2018-01-22",8020.0,8020.0,7900.0,8020.0,4680],["2018-01-25",8020.0,8020.0,7500.0,7800.0,7480],["2018-01-26",7510.0,7800.0,7500.0,7500.0,10720],["2018-01-29",7520.0,8020.0,7520.0,8020.0,5810],["2018-01-30",8550.0,8550.0,8000.0,8050.0,3650],["2018-01-31",8200.0,8200.0,8050.0,8110.0,1960],["2018-02-01",8450.0,8450.0,8350.0,8350.0,1210],["2018-02-02",8000.0,8000.0,8000.0,8000.0,10],["2018-02-05",7450.0,7600.0,7440.0,7440.0,1350],["2018-02-06",6920.0,7440.0,6920.0,7430.0,2470],["2018-02-07",7200.0,7200.0,7200.0,7200.0,2700],["2018-02-08",7200.0,7300.0,7200.0,7200.0,1420],["2018-02-09",7200.0,7490.0,7200.0,7210.0,920],["2018-02-12",7480.0,7480.0,7200.0,7300.0,1120],["2018-02-13",7400.0,7400.0,7400.0,7400.0,200],["2018-02-21",7600.0,7600.0,7600.0,7600.0,120],["2018-02-22",7720.0,7720.0,7720.0,7720.0,320],["2018-02-23",7720.0,7720.0,7720.0,7720.0,0],["2018-02-26",7200.0,7720.0,7200.0,7720.0,910],["2018-02-27",7200.0,7350.0,7200.0,7350.0,3500],["2018-02-28",7250.0,7700.0,7250.0,7690.0,320],["2018-03-01",7200.0,7680.0,7200.0,7680.0,1340],["2018-03-02",7150.0,7150.0,7150.0,7150.0,6770],["2018-03-05",6650.0,7140.0,6650.0,7140.0,10760],["2018-03-06",6650.0,7080.0,6650.0,7080.0,17250],["2018-03-07",6590.0,6600.0,6590.0,6590.0,16640],["2018-03-08",6790.0,6790.0,6790.0,6790.0,10],["2018-03-09",6900.0,6900.0,6900.0,6900.0,10],["2018-03-12",6850.0,6850.0,6420.0,6560.0,1070],["2018-03-13",6560.0,6560.0,6560.0,6560.0,3110],["2018-03-14",6110.0,6110.0,6110.0,6110.0,70],["2018-03-15",6110.0,6450.0,6110.0,6450.0,2980],["2018-03-16",6450.0,6450.0,6450.0,6450.0,0],["2018-03-19",6600.0,6600.0,6400.0,6590.0,1900],["2018-03-20",6590.0,6590.0,6150.0,6400.0,1140],["2018-03-21",6000.0,6380.0,5960.0,5960.0,1870],["2018-03-22",5600.0,5600.0,5600.0,5600.0,830],["2018-03-23",5600.0,5600.0,5230.0,5230.0,1360],["2018-03-26",5100.0,5480.0,5010.0,5480.0,1010],["2018-03-27",5480.0,5700.0,5480.0,5700.0,610],["2018-03-28",5700.0,6090.0,5700.0,6090.0,5720],["2018-03-29",5700.0,6180.0,5700.0,6180.0,16120],["2018-03-30",5760.0,5770.0,5760.0,5760.0,2370],["2018-04-02",5760.0,5760.0,5760.0,5760.0,0],["2018-04-03",5360.0,5700.0,5360.0,5700.0,2690],["2018-04-04",5700.0,5700.0,5700.0,5700.0,10],["2018-04-05",5700.0,5700.0,5700.0,5700.0,270],["2018-04-06",5610.0,5880.0,5610.0,5880.0,250],["2018-04-09",5500.0,5900.0,5500.0,5900.0,530],["2018-04-10",5900.0,5900.0,5900.0,5900.0,10000],["2018-04-11",5900.0,5900.0,5500.0,5500.0,90],["2018-04-12",5500.0,5500.0,5500.0,5500.0,950],["2018-04-13",5500.0,5500.0,5500.0,5500.0,0],["2018-04-16",5880.0,5880.0,5500.0,5500.0,20],["2018-04-17",5700.0,5700.0,5700.0,5700.0,7000],["2018-04-18",5700.0,5700.0,5700.0,5700.0,0],["2018-04-19",5700.0,5700.0,5700.0,5700.0,0],["2018-04-20",5700.0,5700.0,5700.0,5700.0,0],["2018-04-23",5700.0,5700.0,5700.0,5700.0,0],["2018-04-24",5700.0,5700.0,5700.0,5700.0,0],["2018-04-26",5510.0,5510.0,5500.0,5500.0,990],["2018-04-27",5700.0,5700.0,5650.0,5650.0,1890],["2018-05-02",5650.0,5650.0,5650.0,5650.0,0],["2018-05-03",5650.0,5650.0,5650.0,5650.0,0],["2018-05-04",5650.0,5650.0,5650.0,5650.0,0],["2018-05-07",5800.0,5800.0,5800.0,5800.0,50],["2018-05-08",5800.0,5800.0,5800.0,5800.0,0],["2018-05-09",5800.0,5800.0,5800.0,5800.0,0],["2018-05-10",5500.0,6170.0,5500.0,6170.0,11030],["2018-05-11",5800.0,5800.0,5740.0,5780.0,320],["2018-05-14",5780.0,5780.0,5780.0,5780.0,0],["2018-05-15",5380.0,5380.0,5380.0,5380.0,10],["2018-05-16",5380.0,5380.0,5380.0,5380.0,0],["2018-05-17",5010.0,5010.0,5010.0,5010.0,90],["2018-05-18",5350.0,5360.0,5350.0,5360.0,2760],["2018-05-21",5000.0,5000.0,5000.0,5000.0,550],["2018-05-22",5000.0,5000.0,5000.0,5000.0,0],["2018-05-23",5000.0,5330.0,5000.0,5330.0,2250],["2018-05-24",5330.0,5330.0,5330.0,5330.0,0],["2018-05-25",5330.0,5330.0,5300.0,5300.0,50],["2018-05-28",5000.0,5000.0,5000.0,5000.0,50],["2018-05-29",5000.0,5000.0,5000.0,5000.0,6770],["2018-05-30",5000.0,5000.0,5000.0,5000.0,0],["2018-05-31",5000.0,5000.0,5000.0,5000.0,0],["2018-06-01",5000.0,5000.0,4800.0,4800.0,390],["2018-06-04",5000.0,5000.0,4510.0,4510.0,20],["2018-06-05",4610.0,4610.0,4220.0,4220.0,280],["2018-06-06",4510.0,4510.0,4130.0,4130.0,30],["2018-06-07",4410.0,4410.0,4410.0,4410.0,800],["2018-06-08",4410.0,4410.0,4410.0,4410.0,0],["2018-06-11",4410.0,4410.0,4410.0,4410.0,0],["2018-06-12",4410.0,4410.0,4410.0,4410.0,0],["2018-06-13",4410.0,4410.0,4410.0,4410.0,0],["2018-06-14",4410.0,4410.0,4410.0,4410.0,1350],["2018-06-15",4410.0,4410.0,4410.0,4410.0,0],["2018-06-18",4410.0,4410.0,4410.0,4410.0,4200],["2018-06-19",4410.0,4410.0,4110.0,4110.0,11850],["2018-06-20",4000.0,4110.0,4000.0,4010.0,5240],["2018-06-21",3730.0,3730.0,3730.0,3730.0,2010],["2018-06-22",3980.0,3980.0,3710.0,3710.0,70],["2018-06-25",3710.0,3710.0,3600.0,3600.0,1060],["2018-06-26",3600.0,3600.0,3410.0,3410.0,690],["2018-06-27",3180.0,3420.0,3180.0,3410.0,16110],["2018-06-28",3500.0,3500.0,3500.0,3500.0,500],["2018-06-29",3260.0,3730.0,3260.0,3730.0,5510],["2018-07-02",3470.0,3500.0,3470.0,3470.0,6560],["2018-07-03",3240.0,3240.0,3240.0,3240.0,10],["2018-07-04",3020.0,3030.0,3020.0,3020.0,8530],["2018-07-05",3200.0,3200.0,3200.0,3200.0,10],["2018-07-06",3200.0,3200.0,3200.0,3200.0,0],["2018-07-09",3000.0,3000.0,3000.0,3000.0,20],["2018-07-10",3190.0,3210.0,3190.0,3210.0,21280],["2018-07-11",3400.0,3430.0,3400.0,3430.0,2460],["2018-07-12",3660.0,3670.0,3660.0,3670.0,21000],["2018-07-13",3910.0,3920.0,3910.0,3920.0,2530],["2018-07-16",4150.0,4190.0,4150.0,4190.0,2370],["2018-07-17",4470.0,4480.0,4250.0,4480.0,29260],["2018-07-18",4480.0,4780.0,4480.0,4700.0,13340],["2018-07-19",4500.0,4500.0,4380.0,4390.0,2970],["2018-07-20",4200.0,4200.0,4200.0,4200.0,1100],["2018-07-23",4200.0,4200.0,4200.0,4200.0,10],["2018-07-24",4200.0,4490.0,4200.0,4490.0,2050],["2018-07-25",4400.0,4800.0,4400.0,4800.0,10270],["2018-07-26",4800.0,4800.0,4800.0,4800.0,0],["2018-07-27",4470.0,4470.0,4470.0,4470.0,3680],["2018-07-30",4180.0,4180.0,4160.0,4160.0,6050],["2018-07-31",3880.0,4430.0,3870.0,4430.0,2210],["2018-08-01",4430.0,4430.0,4120.0,4120.0,1100],["2018-08-02",4390.0,4400.0,4390.0,4400.0,620],["2018-08-03",4400.0,4680.0,4400.0,4400.0,120],["2018-08-06",4700.0,4700.0,4700.0,4700.0,10],["2018-08-07",4380.0,4600.0,4380.0,4380.0,1130],["2018-08-08",4400.0,4400.0,4080.0,4080.0,1790],["2018-08-09",3850.0,4260.0,3850.0,4260.0,40],["2018-08-10",4000.0,4000.0,3970.0,3970.0,4010],["2018-08-13",4200.0,4200.0,4200.0,4200.0,10],["2018-08-14",4100.0,4190.0,3910.0,4190.0,1020],["2018-08-15",3900.0,3900.0,3900.0,3900.0,1000],["2018-08-16",4170.0,4170.0,4170.0,4170.0,10],["2018-08-17",4200.0,4200.0,3880.0,3880.0,210],["2018-08-20",4100.0,4100.0,4100.0,4100.0,10],["2018-08-21",4100.0,4200.0,4100.0,4200.0,100],["2018-08-22",4200.0,4200.0,4200.0,4200.0,0],["2018-08-23",4200.0,4200.0,4200.0,4200.0,0],["2018-08-24",4200.0,4200.0,4200.0,4200.0,0],["2018-08-27",4000.0,4000.0,4000.0,4000.0,50],["2018-08-28",4000.0,4100.0,4000.0,4100.0,20],["2018-08-29",4100.0,4100.0,4100.0,4100.0,0],["2018-08-30",4000.0,4000.0,4000.0,4000.0,10],["2018-08-31",3720.0,3720.0,3720.0,3720.0,1110],["2018-09-04",3510.0,3980.0,3460.0,3900.0,1060],["2018-09-05",4170.0,4170.0,4160.0,4160.0,80],["2018-09-06",4290.0,4300.0,4160.0,4300.0,1660],["2018-09-07",4300.0,4300.0,4300.0,4300.0,0],["2018-09-10",4300.0,4300.0,4000.0,4000.0,30],["2018-09-11",4000.0,4000.0,4000.0,4000.0,20],["2018-09-12",3990.0,4000.0,3990.0,4000.0,430],["2018-09-13",4000.0,4100.0,4000.0,4090.0,230],["2018-09-14",4000.0,4000.0,4000.0,4000.0,110],["2018-09-17",3720.0,4090.0,3720.0,4090.0,20],["2018-09-18",4100.0,4370.0,4100.0,4370.0,1250],["2018-09-19",4670.0,4670.0,4670.0,4670.0,12450],["2018-09-20",4700.0,4980.0,4700.0,4900.0,2760],["2018-09-21",4670.0,5200.0,4670.0,5190.0,2220],["2018-09-24",5190.0,5190.0,5000.0,5180.0,280],["2018-09-25",5300.0,5400.0,5290.0,5400.0,2250],["2018-09-26",5400.0,5770.0,5400.0,5770.0,8440],["2018-09-27",6100.0,6170.0,6100.0,6170.0,6860],["2018-09-28",6600.0,6600.0,6300.0,6600.0,24190],["2018-10-01",7000.0,7050.0,6800.0,6800.0,1580],["2018-10-02",6800.0,7000.0,6800.0,6900.0,21850],["2018-10-03",6900.0,7380.0,6900.0,7380.0,57500],["2018-10-04",7720.0,7890.0,7400.0,7890.0,48670],["2018-10-05",8400.0,8440.0,8300.0,8410.0,88050],["2018-10-08",8500.0,8500.0,7830.0,7830.0,49380],["2018-10-09",7300.0,7300.0,7290.0,7290.0,15380],["2018-10-10",6780.0,6780.0,6780.0,6780.0,6510],["2018-10-11",6310.0,6310.0,6310.0,6310.0,2760],["2018-10-12",5870.0,6320.0,5870.0,5910.0,28430],["2018-10-15",5910.0,5910.0,5500.0,5500.0,3250],["2018-10-16",5500.0,5500.0,5300.0,5400.0,7550],["2018-10-17",5770.0,5770.0,5770.0,5770.0,5160],["2018-10-18",6150.0,6170.0,6150.0,6170.0,2810],["2018-10-19",6600.0,6600.0,6200.0,6200.0,9450],["2018-10-22",6200.0,6500.0,5770.0,5770.0,7170],["2018-10-23",5380.0,5500.0,5370.0,5370.0,8510],["2018-10-24",5380.0,5690.0,5200.0,5400.0,9690],["2018-10-25",5400.0,5400.0,5400.0,5400.0,2300],["2018-10-26",5040.0,5400.0,5040.0,5380.0,1110],["2018-10-29",5380.0,5680.0,5040.0,5040.0,2900],["2018-10-30",5100.0,5390.0,5100.0,5390.0,6720],["2018-10-31",5390.0,5760.0,5390.0,5760.0,710],["2018-11-01",6140.0,6160.0,5500.0,6160.0,8480],["2018-11-02",5730.0,5730.0,5730.0,5730.0,12380],["2018-11-05",5330.0,5330.0,5330.0,5330.0,3450],["2018-11-06",4960.0,5300.0,4960.0,4960.0,26870],["2018-11-07",4960.0,4960.0,4960.0,4960.0,0],["2018-11-08",4960.0,4960.0,4960.0,4960.0,0],["2018-11-09",4960.0,4960.0,4960.0,4960.0,0],["2018-11-12",4960.0,4960.0,4960.0,4960.0,0],["2018-11-13",4960.0,4960.0,4960.0,4960.0,0],["2018-11-14",4960.0,4960.0,4960.0,4960.0,0],["2018-11-15",4960.0,4960.0,4960.0,4960.0,0],["2018-11-16",4960.0,4960.0,4960.0,4960.0,0],["2018-11-19",4960.0,4960.0,4960.0,4960.0,0],["2018-11-20",4960.0,4960.0,4960.0,4960.0,0],["2018-11-21",4960.0,5300.0,4800.0,5300.0,3790],["2018-11-22",5190.0,5190.0,5110.0,5110.0,540],["2018-11-23",5460.0,5460.0,5300.0,5300.0,890],["2018-11-26",5250.0,5250.0,4930.0,5000.0,670],["2018-11-27",4900.0,4900.0,4800.0,4800.0,250],["2018-11-28",4800.0,4800.0,4800.0,4800.0,10],["2018-11-29",4600.0,4600.0,4500.0,4500.0,1010],["2018-11-30",4190.0,4190.0,4190.0,4190.0,9980],["2018-12-03",4480.0,4480.0,4200.0,4460.0,1570],["2018-12-04",4400.0,4770.0,4400.0,4760.0,810],["2018-12-05",4450.0,4600.0,4450.0,4600.0,130],["2018-12-06",4300.0,4500.0,4280.0,4500.0,740],["2018-12-07",4590.0,4590.0,4190.0,4200.0,1350],["2018-12-10",4490.0,4490.0,4100.0,4300.0,40],["2018-12-11",4600.0,4600.0,4500.0,4590.0,1110],["2018-12-12",4800.0,4800.0,4800.0,4800.0,10],["2018-12-13",5000.0,5000.0,4650.0,4650.0,40],["2018-12-14",4590.0,4800.0,4590.0,4700.0,830],["2018-12-17",4900.0,4900.0,4500.0,4900.0,1420],["2018-12-18",4900.0,4900.0,4900.0,4900.0,0],["2018-12-19",5100.0,5100.0,5000.0,5000.0,30],["2018-12-20",5000.0,5100.0,5000.0,5100.0,310],["2018-12-21",5100.0,5300.0,4750.0,5100.0,1050],["2018-12-24",4900.0,5000.0,4800.0,4990.0,2090],["2018-12-25",4990.0,4990.0,4700.0,4700.0,1690],["2018-12-26",5000.0,5000.0,4500.0,5000.0,80],["2018-12-27",5000.0,5000.0,5000.0,5000.0,10],["2018-12-28",5050.0,5050.0,4700.0,4700.0,690],["2019-01-02",4960.0,4960.0,4380.0,4870.0,870],["2019-01-03",4870.0,4870.0,4700.0,4700.0,1510],["2019-01-04",4700.0,4700.0,4700.0,4700.0,10],["2019-01-07",4900.0,4900.0,4830.0,4830.0,20],["2019-01-08",4900.0,5000.0,4900.0,5000.0,30],["2019-01-09",5000.0,5000.0,5000.0,5000.0,0],["2019-01-10",4700.0,4700.0,4700.0,4700.0,520],["2019-01-11",4400.0,4400.0,4380.0,4380.0,550],["2019-01-14",4200.0,4560.0,4080.0,4560.0,1060],["2019-01-15",4250.0,4500.0,4250.0,4500.0,890],["2019-01-16",4190.0,4190.0,4190.0,4190.0,6930],["2019-01-17",4180.0,4380.0,4180.0,4380.0,80],["2019-01-18",4380.0,4380.0,4380.0,4380.0,0],["2019-01-21",4380.0,4380.0,4080.0,4080.0,140],["2019-01-22",3850.0,3850.0,3850.0,3850.0,50],["2019-01-23",3800.0,4110.0,3800.0,4110.0,900],["2019-01-24",4000.0,4000.0,4000.0,4000.0,10],["2019-01-25",3820.0,4000.0,3820.0,4000.0,1030],["2019-01-28",3800.0,4260.0,3800.0,4260.0,270],["2019-01-29",4260.0,4260.0,4000.0,4260.0,2290],["2019-01-30",3970.0,4300.0,3970.0,4300.0,40],["2019-01-31",4300.0,4350.0,4300.0,4300.0,600],["2019-02-01",4300.0,4300.0,4300.0,4300.0,200],["2019-02-11",4200.0,4300.0,4000.0,4300.0,2640],["2019-02-12",4400.0,4400.0,4350.0,4350.0,2050],["2019-02-13",4500.0,4500.0,4050.0,4450.0,1400],["2019-02-14",4450.0,4760.0,4450.0,4470.0,720],["2019-02-15",4480.0,4480.0,4480.0,4480.0,10],["2019-02-18",4480.0,4480.0,4480.0,4480.0,0],["2019-02-19",4490.0,4500.0,4300.0,4500.0,4910],["2019-02-20",4500.0,4500.0,4500.0,4500.0,0],["2019-02-21",4250.0,4250.0,4250.0,4250.0,1810],["2019-02-22",4050.0,4250.0,4000.0,4200.0,22460],["2019-02-25",4300.0,4490.0,4300.0,4490.0,1380],["2019-02-26",4490.0,4490.0,4490.0,4490.0,100],["2019-02-27",4300.0,4800.0,4300.0,4800.0,2660],["2019-02-28",5130.0,5130.0,4700.0,5130.0,71120],["2019-03-01",5150.0,5480.0,5150.0,5480.0,11540],["2019-03-04",5700.0,5860.0,5700.0,5800.0,10710],["2019-03-05",5680.0,6200.0,5400.0,5410.0,14870],["2019-03-06",5410.0,5410.0,5040.0,5100.0,6550],["2019-03-07",5100.0,5100.0,4750.0,5050.0,19510],["2019-03-08",5050.0,5350.0,4700.0,5350.0,2540],["2019-03-11",5290.0,5350.0,5000.0,5350.0,3630],["2019-03-12",5300.0,5350.0,5300.0,5300.0,7810],["2019-03-13",5200.0,5200.0,5000.0,5100.0,5370],["2019-03-14",5110.0,5400.0,5110.0,5400.0,2230],["2019-03-15",5050.0,5500.0,5050.0,5440.0,900],["2019-03-18",5060.0,5060.0,5060.0,5060.0,3110],["2019-03-19",5060.0,5340.0,5060.0,5340.0,120],["2019-03-20",5390.0,5390.0,5340.0,5340.0,100],["2019-03-21",5400.0,5400.0,5340.0,5340.0,50],["2019-03-22",5390.0,5390.0,4970.0,5340.0,4360],["2019-03-25",5320.0,5320.0,5320.0,5320.0,20],["2019-03-26",5000.0,5250.0,4950.0,5230.0,1210],["2019-03-27",4950.0,4950.0,4900.0,4900.0,550],["2019-03-28",5200.0,5200.0,4900.0,5100.0,2360],["2019-03-29",4910.0,5000.0,4800.0,5000.0,2650],["2019-04-01",5000.0,5200.0,5000.0,5200.0,6450],["2019-04-02",5200.0,5500.0,5200.0,5500.0,1050],["2019-04-03",5400.0,5400.0,5390.0,5390.0,30],["2019-04-04",5390.0,5390.0,5390.0,5390.0,0],["2019-04-05",5020.0,5040.0,5020.0,5020.0,1340],["2019-04-08",5010.0,5010.0,4800.0,5000.0,2570],["2019-04-09",5000.0,5000.0,4700.0,4990.0,1730],["2019-04-10",5000.0,5330.0,5000.0,5330.0,9840],["2019-04-11",5330.0,5700.0,5330.0,5700.0,31230],["2019-04-12",6090.0,6090.0,6090.0,6090.0,37520],["2019-04-16",6510.0,6510.0,6300.0,6510.0,25630],["2019-04-17",6800.0,6960.0,6510.0,6800.0,65290],["2019-04-18",6800.0,6800.0,6330.0,6330.0,8040],["2019-04-19",6350.0,6760.0,6350.0,6700.0,12640],["2019-04-22",6250.0,6700.0,6240.0,6320.0,9150],["2019-04-23",6000.0,6300.0,5880.0,5880.0,26630],["2019-04-24",5700.0,6000.0,5470.0,5470.0,10620],["2019-04-25",5200.0,5800.0,5090.0,5780.0,24090],["2019-04-26",5380.0,5790.0,5380.0,5380.0,25300],["2019-05-02",5050.0,5470.0,5010.0,5010.0,2360],["2019-05-03",4800.0,5100.0,4660.0,5100.0,550],["2019-05-06",4750.0,5110.0,4750.0,5110.0,7410],["2019-05-07",5400.0,5460.0,5000.0,5000.0,2100],["2019-05-08",5000.0,5000.0,4650.0,5000.0,1230],["2019-05-09",4800.0,4800.0,4800.0,4800.0,50],["2019-05-10",4500.0,5000.0,4470.0,4800.0,8090],["2019-05-13",4900.0,4900.0,4480.0,4840.0,60],["2019-05-14",4840.0,4870.0,4840.0,4850.0,880],["2019-05-15",4830.0,5000.0,4520.0,4520.0,9090],["2019-05-16",4550.0,4550.0,4210.0,4210.0,7710],["2019-05-17",4210.0,4490.0,3960.0,4490.0,5710],["2019-05-20",4490.0,4500.0,4490.0,4500.0,930],["2019-05-21",4470.0,4490.0,4470.0,4490.0,90],["2019-05-22",4300.0,4400.0,4200.0,4400.0,1050],["2019-05-23",4400.0,4400.0,4400.0,4400.0,0],["2019-05-24",4500.0,4500.0,4400.0,4400.0,500],["2019-05-27",4400.0,4400.0,4100.0,4100.0,3940],["2019-05-28",4350.0,4350.0,4350.0,4350.0,100],["2019-05-29",4350.0,4350.0,4350.0,4350.0,10],["2019-05-30",4300.0,4300.0,4050.0,4100.0,6000],["2019-05-31",4100.0,4300.0,4000.0,4280.0,3450],["2019-06-03",4280.0,4280.0,4000.0,4200.0,1330],["2019-06-04",4200.0,4200.0,4200.0,4200.0,180],["2019-06-05",4200.0,4200.0,3910.0,4180.0,640],["2019-06-06",4180.0,4180.0,3910.0,4000.0,6180],["2019-06-07",3800.0,4200.0,3800.0,4000.0,340],["2019-06-10",4000.0,4000.0,4000.0,4000.0,40],["2019-06-11",3900.0,3980.0,3720.0,3720.0,7020],["2019-06-12",3600.0,3720.0,3460.0,3720.0,12820],["2019-06-13",3930.0,3980.0,3900.0,3950.0,6570],["2019-06-14",3950.0,4200.0,3900.0,4200.0,12150],["2019-06-17",4200.0,4200.0,3910.0,3910.0,1130],["2019-06-18",3910.0,3910.0,3700.0,3700.0,1570],["2019-06-19",3650.0,3850.0,3650.0,3850.0,1760],["2019-06-20",3600.0,3600.0,3590.0,3590.0,6320],["2019-06-21",3600.0,3600.0,3340.0,3590.0,10230],["2019-06-24",3600.0,3600.0,3340.0,3340.0,6430],["2019-06-25",3340.0,3340.0,3340.0,3340.0,0],["2019-06-26",3340.0,3340.0,3340.0,3340.0,0],["2019-06-27",3340.0,3340.0,3340.0,3340.0,0],["2019-06-28",3340.0,3340.0,3340.0,3340.0,0],["2019-07-01",3340.0,3340.0,3340.0,3340.0,0],["2019-07-02",3340.0,3340.0,3340.0,3340.0,0],["2019-07-03",3340.0,3340.0,3340.0,3340.0,0],["2019-07-04",3340.0,3340.0,3340.0,3340.0,0],["2019-07-05",3340.0,3340.0,3340.0,3340.0,0],["2019-07-08",3340.0,3340.0,3340.0,3340.0,0],["2019-07-09",3340.0,3340.0,3340.0,3340.0,0],["2019-07-10",3340.0,3340.0,3340.0,3340.0,0],["2019-07-11",3340.0,3340.0,3340.0,3340.0,0],["2019-07-12",3340.0,3340.0,3340.0,3340.0,0],["2019-07-15",3340.0,3340.0,3340.0,3340.0,0],["2019-07-16",3340.0,3340.0,3340.0,3340.0,0],["2019-07-17",3340.0,3340.0,3340.0,3340.0,0],["2019-07-18",3340.0,3340.0,3340.0,3340.0,0],["2019-07-19",3340.0,3340.0,3340.0,3340.0,0],["2019-07-22",3340.0,3340.0,3340.0,3340.0,0],["2019-07-23",3340.0,3340.0,3340.0,3340.0,0],["2019-07-24",3340.0,3340.0,3340.0,3340.0,0],["2019-07-25",3340.0,3340.0,3340.0,3340.0,0],["2019-07-26",3340.0,3340.0,3340.0,3340.0,0],["2019-07-29",3340.0,3340.0,3340.0,3340.0,0],["2019-07-30",3340.0,3340.0,3340.0,3340.0,0],["2019-07-31",3340.0,3340.0,3340.0,3340.0,0],["2019-08-01",3340.0,3340.0,3340.0,3340.0,0],["2019-08-02",3300.0,3300.0,3300.0,3300.0,1000],["2019-08-05",3300.0,3300.0,3070.0,3070.0,160],["2019-08-06",2900.0,2900.0,2860.0,2860.0,1110],["2019-08-07",3000.0,3000.0,2660.0,3000.0,5150],["2019-08-08",3050.0,3050.0,3000.0,3000.0,220],["2019-08-09",3000.0,3010.0,3000.0,3000.0,240],["2019-08-12",2970.0,3000.0,2970.0,3000.0,290],["2019-08-13",3000.0,3000.0,2900.0,2900.0,720],["2019-08-14",3100.0,3100.0,3000.0,3000.0,30],["2019-08-15",2790.0,3200.0,2790.0,3200.0,520],["2019-08-16",3150.0,3150.0,3000.0,3140.0,610],["2019-08-19",3150.0,3300.0,3130.0,3290.0,1640],["2019-08-20",3300.0,3300.0,3200.0,3200.0,260],["2019-08-21",3200.0,3200.0,3100.0,3100.0,450],["2019-08-22",3300.0,3310.0,3300.0,3310.0,6690],["2019-08-23",3500.0,3500.0,3320.0,3500.0,850],["2019-08-26",3600.0,3650.0,3600.0,3600.0,700],["2019-08-27",3650.0,3850.0,3600.0,3850.0,6080],["2019-08-28",3950.0,4110.0,3850.0,4110.0,1400],["2019-08-29",4350.0,4350.0,3850.0,3850.0,2490],["2019-08-30",3850.0,4000.0,3590.0,3590.0,200],["2019-09-03",3400.0,3840.0,3340.0,3340.0,200],["2019-09-04",3200.0,3200.0,3110.0,3110.0,840],["2019-09-05",2900.0,2900.0,2900.0,2900.0,170],["2019-09-06",2900.0,3100.0,2900.0,3100.0,1030],["2019-09-09",3300.0,3310.0,3000.0,3100.0,1370],["2019-09-10",2900.0,3290.0,2900.0,3280.0,340],["2019-09-11",3060.0,3060.0,3060.0,3060.0,10],["2019-09-12",3060.0,3100.0,2900.0,3100.0,310],["2019-09-13",3100.0,3100.0,2890.0,2890.0,2160],["2019-09-16",3090.0,3090.0,3080.0,3090.0,100],["2019-09-17",3100.0,3100.0,3030.0,3060.0,1760],["2019-09-18",3000.0,3000.0,3000.0,3000.0,20],["2019-09-19",3000.0,3100.0,3000.0,3100.0,70],["2019-09-20",3100.0,3100.0,2900.0,2900.0,1830],["2019-09-23",2700.0,2700.0,2700.0,2700.0,10],["2019-09-24",2700.0,2700.0,2700.0,2700.0,10],["2019-09-25",2710.0,2710.0,2700.0,2710.0,910],["2019-09-26",2530.0,2890.0,2530.0,2560.0,230],["2019-09-27",2730.0,2730.0,2730.0,2730.0,40],["2019-09-30",2900.0,2900.0,2900.0,2900.0,10],["2019-10-01",3100.0,3100.0,2900.0,2970.0,360],["2019-10-02",3170.0,3170.0,3170.0,3170.0,30],["2019-10-03",3100.0,3100.0,2950.0,2990.0,1090],["2019-10-04",3000.0,3000.0,3000.0,3000.0,120],["2019-10-07",3100.0,3100.0,3100.0,3100.0,10],["2019-10-08",2900.0,3050.0,2900.0,3050.0,60],["2019-10-09",3050.0,3100.0,2900.0,2900.0,4760],["2019-10-10",3000.0,3000.0,2700.0,2700.0,2670],["2019-10-11",2700.0,2880.0,2700.0,2880.0,610],["2019-10-14",2900.0,2900.0,2900.0,2900.0,540],["2019-10-15",2900.0,2900.0,2900.0,2900.0,0],["2019-10-16",3000.0,3000.0,2700.0,2700.0,1040],["2019-10-17",2880.0,2880.0,2880.0,2880.0,50],["2019-10-18",3080.0,3080.0,3070.0,3070.0,70],["2019-10-21",3070.0,3070.0,3070.0,3070.0,0],["2019-10-22",3070.0,3070.0,2860.0,3050.0,1570],["2019-10-23",3050.0,3050.0,3050.0,3050.0,0],["2019-10-24",3050.0,3100.0,2850.0,3100.0,11750],["2019-10-25",3100.0,3310.0,2950.0,3310.0,1680],["2019-10-28",3310.0,3540.0,3080.0,3080.0,32650],["2019-10-29",3080.0,3080.0,2870.0,2870.0,14280],["2019-10-30",2670.0,3070.0,2670.0,2870.0,57080],["2019-10-31",3060.0,3070.0,2950.0,3070.0,8920],["2019-11-01",3070.0,3070.0,2860.0,3040.0,1550],["2019-11-04",2850.0,3070.0,2850.0,3070.0,32970],["2019-11-05",3050.0,3050.0,2880.0,2880.0,10680],["2019-11-06",2940.0,2950.0,2940.0,2950.0,280],["2019-11-07",2950.0,3000.0,2950.0,3000.0,3910],["2019-11-08",2800.0,3210.0,2800.0,3210.0,29860],["2019-11-11",3430.0,3430.0,3180.0,3430.0,11690],["2019-11-12",3670.0,3670.0,3670.0,3670.0,8850],["2019-11-13",3920.0,3920.0,3920.0,3920.0,1520],["2019-11-14",4190.0,4190.0,4190.0,4190.0,91970],["2019-11-15",4480.0,4480.0,4470.0,4480.0,22220],["2019-11-18",4790.0,4790.0,4480.0,4700.0,45940],["2019-11-19",4550.0,5000.0,4380.0,4690.0,18530],["2019-11-20",4450.0,4690.0,4370.0,4370.0,4840],["2019-11-21",4070.0,4080.0,4070.0,4070.0,22230],["2019-11-22",3850.0,4300.0,3790.0,3800.0,2550],["2019-11-25",3600.0,3600.0,3540.0,3540.0,11040],["2019-11-26",3530.0,3750.0,3300.0,3740.0,7900],["2019-11-27",3740.0,3740.0,3480.0,3480.0,6350],["2019-11-28",3700.0,3720.0,3700.0,3720.0,120],["2019-11-29",3460.0,3470.0,3460.0,3460.0,2100],["2019-12-02",3400.0,3400.0,3220.0,3220.0,4510],["2019-12-03",3050.0,3050.0,3050.0,3050.0,2000],["2019-12-04",3010.0,3200.0,3010.0,3200.0,3910],["2019-12-05",3300.0,3420.0,3300.0,3420.0,3200],["2019-12-06",3420.0,3420.0,3420.0,3420.0,20],["2019-12-09",3420.0,3650.0,3200.0,3650.0,3200],["2019-12-10",3650.0,3650.0,3650.0,3650.0,90],["2019-12-11",3650.0,3650.0,3650.0,3650.0,40],["2019-12-12",3650.0,3650.0,3650.0,3650.0,10],["2019-12-13",3650.0,3650.0,3400.0,3400.0,1120],["2019-12-16",3250.0,3450.0,3250.0,3450.0,1500],["2019-12-17",3250.0,3600.0,3210.0,3600.0,2200],["2019-12-18",3600.0,3600.0,3600.0,3600.0,0],["2019-12-19",3600.0,3600.0,3600.0,3600.0,180],["2019-12-20",3600.0,3600.0,3590.0,3590.0,150],["2019-12-23",3590.0,3590.0,3590.0,3590.0,230],["2019-12-24",3340.0,3600.0,3340.0,3600.0,1330],["2019-12-25",3600.0,3800.0,3600.0,3800.0,410],["2019-12-26",3800.0,3800.0,3540.0,3750.0,1580],["2019-12-27",3500.0,3700.0,3490.0,3700.0,770],["2019-12-30",3450.0,3700.0,3450.0,3450.0,730],["2019-12-31",3250.0,3690.0,3250.0,3690.0,1280],["2020-01-02",3690.0,3690.0,3690.0,3690.0,820],["2020-01-03",3440.0,3690.0,3440.0,3680.0,1010],["2020-01-06",3670.0,3670.0,3450.0,3450.0,2330],["2020-01-07",3420.0,3690.0,3350.0,3690.0,1640],["2020-01-08",3700.0,3940.0,3700.0,3940.0,9580],["2020-01-09",3940.0,4210.0,3940.0,4210.0,10480],["2020-01-10",4200.0,4500.0,4200.0,4500.0,44910],["2020-01-13",4500.0,4810.0,4500.0,4810.0,21730],["2020-01-14",4810.0,5140.0,4500.0,5140.0,13160],["2020-01-15",4850.0,5310.0,4850.0,5310.0,500],["2020-01-16",5310.0,5310.0,5310.0,5310.0,0],["2020-01-17",4940.0,4940.0,4940.0,4940.0,10],["2020-01-20",4600.0,4600.0,4600.0,4600.0,80],["2020-01-21",4400.0,4400.0,4280.0,4280.0,1120],["2020-01-22",4050.0,4050.0,3990.0,3990.0,8150],["2020-01-30",3990.0,3990.0,3720.0,3720.0,530],["2020-01-31",3460.0,3460.0,3460.0,3460.0,240],["2020-02-03",3220.0,3220.0,3220.0,3220.0,760],["2020-02-04",3000.0,3420.0,3000.0,3000.0,2940],["2020-02-05",2790.0,3190.0,2790.0,2790.0,16390],["2020-02-06",2600.0,2950.0,2600.0,2950.0,720],["2020-02-07",3100.0,3140.0,2800.0,2950.0,790],["2020-02-10",3150.0,3150.0,3150.0,3150.0,650],["2020-02-11",3000.0,3000.0,3000.0,3000.0,3940],["2020-02-12",3000.0,3000.0,2910.0,2910.0,160],["2020-02-13",3110.0,3110.0,3110.0,3110.0,910],["2020-02-14",2990.0,3000.0,2910.0,2910.0,520],["2020-02-24",2900.0,2900.0,2900.0,2900.0,0],["2020-02-25",2900.0,2900.0,2900.0,2900.0,0],["2020-02-26",2900.0,2900.0,2900.0,2900.0,0],["2020-02-27",2900.0,2900.0,2900.0,2900.0,0],["2020-02-28",2700.0,2700.0,2300.0,2700.0,1800],["2020-03-02",2600.0,2600.0,2600.0,2600.0,0],["2020-03-03",2600.0,2600.0,2600.0,2600.0,0],["2020-03-04",2600.0,2600.0,2600.0,2600.0,0],["2020-03-05",2600.0,2600.0,2600.0,2600.0,0],["2020-03-06",2800.0,2800.0,2800.0,2800.0,400],["2020-03-09",2800.0,2800.0,2800.0,2800.0,0],["2020-03-10",2800.0,2800.0,2800.0,2800.0,0],["2020-03-11",2800.0,2800.0,2800.0,2800.0,0],["2020-03-12",2800.0,2800.0,2800.0,2800.0,0],["2020-03-13",2800.0,2800.0,2800.0,2800.0,100],["2020-03-16",2800.0,2800.0,2800.0,2800.0,0],["2020-03-17",2800.0,2800.0,2800.0,2800.0,0],["2020-03-18",2800.0,2800.0,2800.0,2800.0,0],["2020-03-19",2800.0,2800.0,2800.0,2800.0,0],["2020-03-20",2800.0,2800.0,2800.0,2800.0,0],["2020-03-23",2800.0,2800.0,2800.0,2800.0,0],["2020-03-24",2800.0,2800.0,2800.0,2800.0,0],["2020-03-25",2800.0,2800.0,2800.0,2800.0,0],["2020-03-26",2800.0,2800.0,2800.0,2800.0,0],["2020-03-27",2800.0,2800.0,2800.0,2800.0,0],["2020-03-30",2800.0,2800.0,2800.0,2800.0,0],["2020-03-31",2800.0,2800.0,2800.0,2800.0,0],["2020-04-01",2800.0,2800.0,2800.0,2800.0,0],["2020-04-03",2400.0,2400.0,2400.0,2400.0,100],["2020-04-06",2400.0,2400.0,2400.0,2400.0,0],["2020-04-07",2400.0,2400.0,2400.0,2400.0,0],["2020-04-08",2400.0,2400.0,2400.0,2400.0,0],["2020-04-09",2400.0,2400.0,2400.0,2400.0,0],["2020-04-10",2100.0,2400.0,2100.0,2400.0,2100],["2020-04-13",2200.0,2200.0,2200.0,2200.0,0],["2020-04-14",2200.0,2200.0,2200.0,2200.0,0],["2020-04-15",2200.0,2200.0,2200.0,2200.0,0],["2020-04-16",2200.0,2200.0,2200.0,2200.0,0],["2020-04-17",2100.0,2500.0,1900.0,2500.0,24600],["2020-04-20",2400.0,2400.0,2400.0,2400.0,0],["2020-04-21",2400.0,2400.0,2400.0,2400.0,0],["2020-04-22",2400.0,2400.0,2400.0,2400.0,0],["2020-04-23",2400.0,2400.0,2400.0,2400.0,0],["2020-04-24",2400.0,2400.0,2300.0,2300.0,1000],["2020-04-27",2400.0,2400.0,2400.0,2400.0,0],["2020-04-28",2400.0,2400.0,2400.0,2400.0,0],["2020-04-29",2400.0,2400.0,2400.0,2400.0,0],["2020-05-04",2400.0,2400.0,2400.0,2400.0,0],["2020-05-05",2400.0,2400.0,2400.0,2400.0,0],["2020-05-06",2400.0,2400.0,2400.0,2400.0,0],["2020-05-07",2400.0,2400.0,2400.0,2400.0,0],["2020-05-08",2400.0,2700.0,2400.0,2700.0,1300],["2020-05-11",2600.0,2600.0,2600.0,2600.0,0],["2020-05-12",2600.0,2600.0,2600.0,2600.0,0],["2020-05-13",2600.0,2600.0,2600.0,2600.0,0],["2020-05-14",2600.0,2600.0,2600.0,2600.0,0],["2020-05-15",2600.0,2600.0,2600.0,2600.0,100],["2020-05-18",2600.0,2600.0,2600.0,2600.0,0],["2020-05-19",2600.0,2600.0,2600.0,2600.0,0],["2020-05-20",2600.0,2600.0,2600.0,2600.0,0],["2020-05-21",2600.0,2600.0,2600.0,2600.0,0],["2020-05-22",2900.0,2900.0,2900.0,2900.0,900],["2020-05-25",2900.0,2900.0,2900.0,2900.0,0],["2020-05-26",2900.0,2900.0,2900.0,2900.0,0],["2020-05-27",2900.0,2900.0,2900.0,2900.0,0],["2020-05-28",2900.0,2900.0,2900.0,2900.0,0],["2020-05-29",3000.0,3000.0,2900.0,2900.0,9000],["2020-06-01",2900.0,2900.0,2900.0,2900.0,0],["2020-06-02",2900.0,2900.0,2900.0,2900.0,0],["2020-06-03",2900.0,2900.0,2900.0,2900.0,0],["2020-06-04",2900.0,2900.0,2900.0,2900.0,0],["2020-06-05",2900.0,2900.0,2900.0,2900.0,0],["2020-06-08",2900.0,2900.0,2900.0,2900.0,0],["2020-06-09",2900.0,2900.0,2900.0,2900.0,0],["2020-06-10",2900.0,2900.0,2900.0,2900.0,0],["2020-06-11",2900.0,2900.0,2900.0,2900.0,0],["2020-06-12",2900.0,2900.0,2900.0,2900.0,19200],["2020-06-15",2900.0,2900.0,2900.0,2900.0,0],["2020-06-16",2900.0,2900.0,2900.0,2900.0,0],["2020-06-17",2900.0,2900.0,2900.0,2900.0,0],["2020-06-18",2900.0,2900.0,2900.0,2900.0,0],["2020-06-19",2900.0,2900.0,2900.0,2900.0,0],["2020-06-22",2900.0,2900.0,2900.0,2900.0,0],["2020-06-23",2900.0,2900.0,2900.0,2900.0,0],["2020-06-24",2900.0,2900.0,2900.0,2900.0,0],["2020-06-25",2900.0,2900.0,2900.0,2900.0,0],["2020-06-26",2700.0,2700.0,2600.0,2700.0,4300],["2020-06-29",2700.0,2700.0,2700.0,2700.0,0],["2020-06-30",2700.0,2700.0,2700.0,2700.0,0],["2020-07-01",2700.0,2700.0,2700.0,2700.0,0],["2020-07-02",2700.0,2700.0,2700.0,2700.0,0],["2020-07-03",2800.0,2800.0,2500.0,2800.0,1700],["2020-07-06",2800.0,2800.0,2800.0,2800.0,0],["2020-07-07",2800.0,2800.0,2800.0,2800.0,0],["2020-07-08",2800.0,2800.0,2800.0,2800.0,0],["2020-07-09",2800.0,2800.0,2800.0,2800.0,0],["2020-07-10",2800.0,2800.0,2400.0,2400.0,5300],["2020-07-13",2500.0,2500.0,2500.0,2500.0,0],["2020-07-14",2500.0,2500.0,2500.0,2500.0,0],["2020-07-15",2500.0,2500.0,2500.0,2500.0,0],["2020-07-16",2500.0,2500.0,2500.0,2500.0,0],["2020-07-17",2500.0,2500.0,2500.0,2500.0,100],["2020-07-20",2500.0,2500.0,2500.0,2500.0,0],["2020-07-21",2500.0,2500.0,2500.0,2500.0,0],["2020-07-22",2500.0,2500.0,2500.0,2500.0,0],["2020-07-23",2500.0,2500.0,2500.0,2500.0,0],["2020-07-24",2400.0,2800.0,2400.0,2800.0,34600],["2020-07-27",2800.0,2800.0,2800.0,2800.0,0],["2020-07-28",2800.0,2800.0,2800.0,2800.0,0],["2020-07-29",2800.0,2800.0,2800.0,2800.0,0],["2020-07-30",2800.0,2800.0,2800.0,2800.0,0],["2020-07-31",2800.0,2800.0,2800.0,2800.0,19700],["2020-08-03",2800.0,2800.0,2800.0,2800.0,0],["2020-08-04",2800.0,2800.0,2800.0,2800.0,0],["2020-08-05",2800.0,2800.0,2800.0,2800.0,0],["2020-08-06",2800.0,2800.0,2800.0,2800.0,0],["2020-08-07",2900.0,2900.0,2900.0,2900.0,200],["2020-08-10",2900.0,2900.0,2900.0,2900.0,0],["2020-08-11",2900.0,2900.0,2900.0,2900.0,0],["2020-08-12",2900.0,2900.0,2900.0,2900.0,0],["2020-08-13",2900.0,2900.0,2900.0,2900.0,0],["2020-08-14",2900.0,2900.0,2500.0,2900.0,66100],["2020-08-17",2500.0,2500.0,2500.0,2500.0,0],["2020-08-18",2500.0,2500.0,2500.0,2500.0,0],["2020-08-19",2500.0,2500.0,2500.0,2500.0,0],["2020-08-20",2500.0,2500.0,2500.0,2500.0,0],["2020-08-21",2800.0,2800.0,2800.0,2800.0,17400],["2020-08-24",2800.0,2800.0,2800.0,2800.0,0],["2020-08-25",2800.0,2800.0,2800.0,2800.0,0],["2020-08-26",2800.0,2800.0,2800.0,2800.0,0],["2020-08-27",2800.0,2800.0,2800.0,2800.0,0],["2020-08-28",2400.0,3200.0,2400.0,3200.0,41300],["2020-08-31",3000.0,3000.0,3000.0,3000.0,0],["2020-09-01",3000.0,3000.0,3000.0,3000.0,0],["2020-09-03",3000.0,3000.0,3000.0,3000.0,0],["2020-09-04",3300.0,3300.0,3000.0,3300.0,19200],["2020-09-07",3300.0,3300.0,3300.0,3300.0,0],["2020-09-08",3300.0,3300.0,3300.0,3300.0,0],["2020-09-09",3300.0,3300.0,3300.0,3300.0,0],["2020-09-10",3300.0,3300.0,3300.0,3300.0,0],["2020-09-11",3500.0,3600.0,3300.0,3500.0,18600],["2020-09-14",3500.0,3500.0,3500.0,3500.0,0],["2020-09-15",3500.0,3500.0,3500.0,3500.0,0],["2020-09-16",3500.0,3500.0,3500.0,3500.0,0],["2020-09-17",3500.0,3500.0,3500.0,3500.0,0],["2020-09-18",3600.0,4000.0,3500.0,3800.0,17600],["2020-09-21",3600.0,3600.0,3600.0,3600.0,0],["2020-09-22",3600.0,3600.0,3600.0,3600.0,0],["2020-09-23",3600.0,3600.0,3600.0,3600.0,0],["2020-09-24",3600.0,3600.0,3600.0,3600.0,0],["2020-09-25",3600.0,4000.0,3500.0,3900.0,19500],["2020-09-28",3700.0,3700.0,3700.0,3700.0,0],["2020-09-29",3700.0,3700.0,3700.0,3700.0,0],["2020-09-30",3700.0,3700.0,3700.0,3700.0,0],["2020-10-01",3700.0,3700.0,3700.0,3700.0,0],["2020-10-02",3800.0,3800.0,3600.0,3800.0,15200],["2020-10-05",3600.0,3600.0,3600.0,3600.0,0],["2020-10-06",3600.0,3600.0,3600.0,3600.0,0],["2020-10-07",3600.0,3600.0,3600.0,3600.0,0],["2020-10-08",3600.0,3600.0,3600.0,3600.0,0],["2020-10-09",3600.0,4100.0,3600.0,4100.0,158900],["2020-10-12",3800.0,3800.0,3800.0,3800.0,0],["2020-10-13",3800.0,3800.0,3800.0,3800.0,0],["2020-10-14",3800.0,3800.0,3800.0,3800.0,0],["2020-10-15",3800.0,3800.0,3800.0,3800.0,0],["2020-10-16",3500.0,4300.0,3500.0,4200.0,3000],["2020-10-19",3700.0,3700.0,3700.0,3700.0,0],["2020-10-20",3700.0,3700.0,3700.0,3700.0,0],["2020-10-21",3700.0,3700.0,3700.0,3700.0,0],["2020-10-22",3700.0,3700.0,3700.0,3700.0,0],["2020-10-23",3700.0,4200.0,3700.0,4200.0,40400],["2020-10-26",4200.0,4200.0,4200.0,4200.0,0],["2020-10-27",4200.0,4200.0,4200.0,4200.0,0],["2020-10-28",4200.0,4200.0,4200.0,4200.0,0],["2020-10-29",4200.0,4200.0,4200.0,4200.0,0],["2020-10-30",3700.0,4800.0,3600.0,4800.0,17800],["2020-11-02",4300.0,4300.0,4300.0,4300.0,0],["2020-11-03",4300.0,4300.0,4300.0,4300.0,0],["2020-11-04",4300.0,4300.0,4300.0,4300.0,0],["2020-11-05",4300.0,4300.0,4300.0,4300.0,0],["2020-11-06",4700.0,4900.0,4400.0,4400.0,14700],["2020-11-09",4600.0,4600.0,4600.0,4600.0,0],["2020-11-10",4600.0,4600.0,4600.0,4600.0,0],["2020-11-11",4600.0,4600.0,4600.0,4600.0,0],["2020-11-12",4600.0,4600.0,4600.0,4600.0,0],["2020-11-13",4100.0,5200.0,4100.0,5200.0,85400],["2020-11-16",4900.0,4900.0,4900.0,4900.0,0],["2020-11-17",4900.0,4900.0,4900.0,4900.0,0],["2020-11-18",4900.0,4900.0,4900.0,4900.0,0],["2020-11-19",4900.0,4900.0,4900.0,4900.0,0],["2020-11-20",4900.0,4900.0,4500.0,4900.0,7300],["2020-11-23",4900.0,4900.0,4900.0,4900.0,0],["2020-11-24",4900.0,4900.0,4900.0,4900.0,0],["2020-11-25",4900.0,4900.0,4900.0,4900.0,0],["2020-11-26",4900.0,4900.0,4900.0,4900.0,0],["2020-11-27",5200.0,5600.0,4700.0,4900.0,13700],["2020-11-30",5200.0,5200.0,5200.0,5200.0,0],["2020-12-01",5200.0,5200.0,5200.0,5200.0,0],["2020-12-02",5200.0,5200.0,5200.0,5200.0,0],["2020-12-03",5200.0,5200.0,5200.0,5200.0,0],["2020-12-04",4800.0,5900.0,4800.0,5500.0,5800],["2020-12-07",5600.0,5600.0,5600.0,5600.0,0],["2020-12-08",5600.0,5600.0,5600.0,5600.0,0],["2020-12-09",5600.0,5600.0,5600.0,5600.0,0],["2020-12-10",5600.0,5600.0,5600.0,5600.0,0],["2020-12-11",5900.0,5900.0,5200.0,5200.0,5500],["2020-12-14",5600.0,5600.0,5600.0,5600.0,0],["2020-12-15",5600.0,5600.0,5600.0,5600.0,0],["2020-12-16",5600.0,5600.0,5600.0,5600.0,0],["2020-12-17",5600.0,5600.0,5600.0,5600.0,0],["2020-12-18",6000.0,6000.0,4900.0,5900.0,4700],["2020-12-21",5700.0,5700.0,5700.0,5700.0,0],["2020-12-22",5700.0,5700.0,5700.0,5700.0,0],["2020-12-23",5700.0,5700.0,5700.0,5700.0,0],["2020-12-24",5700.0,5700.0,5700.0,5700.0,0],["2020-12-25",6100.0,6200.0,5700.0,6000.0,1700],["2020-12-28",6000.0,6000.0,6000.0,6000.0,0],["2020-12-29",6000.0,6000.0,6000.0,6000.0,0],["2020-12-30",6000.0,6000.0,6000.0,6000.0,0],["2020-12-31",6000.0,6000.0,6000.0,6000.0,0],["2021-01-04",6000.0,6000.0,6000.0,6000.0,0],["2021-01-05",6000.0,6000.0,6000.0,6000.0,0],["2021-01-06",6000.0,6000.0,6000.0,6000.0,0],["2021-01-07",6000.0,6000.0,6000.0,6000.0,0],["2021-01-08",5800.0,6400.0,5600.0,6000.0,2600],["2021-01-11",6100.0,6100.0,6100.0,6100.0,0],["2021-01-12",6100.0,6100.0,6100.0,6100.0,0],["2021-01-13",6100.0,6100.0,6100.0,6100.0,0],["2021-01-14",6100.0,6100.0,6100.0,6100.0,0],["2021-01-15",5300.0,5400.0,5300.0,5300.0,6100],["2021-01-18",5300.0,5300.0,5300.0,5300.0,0],["2021-01-19",5300.0,5300.0,5300.0,5300.0,0],["2021-01-20",5300.0,5300.0,5300.0,5300.0,0],["2021-01-21",5300.0,5300.0,5300.0,5300.0,0],["2021-01-22",5200.0,5200.0,5200.0,5200.0,600],["2021-01-25",5200.0,5200.0,5200.0,5200.0,0],["2021-01-26",5200.0,5200.0,5200.0,5200.0,0],["2021-01-27",5200.0,5200.0,5200.0,5200.0,0],["2021-01-28",5200.0,5200.0,5200.0,5200.0,0],["2021-01-29",5000.0,5000.0,4500.0,4500.0,2400],["2021-02-01",4500.0,4500.0,4500.0,4500.0,0],["2021-02-02",4500.0,4500.0,4500.0,4500.0,0],["2021-02-03",4500.0,4500.0,4500.0,4500.0,0],["2021-02-04",4500.0,4500.0,4500.0,4500.0,0],["2021-02-05",4500.0,5000.0,3900.0,5000.0,2800],["2021-02-08",4200.0,4200.0,4200.0,4200.0,0],["2021-02-09",4200.0,4200.0,4200.0,4200.0,0],["2021-02-17",4200.0,4200.0,4200.0,4200.0,0],["2021-02-18",4200.0,4200.0,4200.0,4200.0,0],["2021-02-19",3800.0,4000.0,3800.0,4000.0,11500],["2021-02-22",3800.0,3800.0,3800.0,3800.0,0],["2021-02-23",3800.0,3800.0,3800.0,3800.0,0],["2021-02-24",3800.0,3800.0,3800.0,3800.0,0],["2021-02-25",3800.0,3800.0,3800.0,3800.0,0],["2021-02-26",3800.0,4200.0,3800.0,3800.0,8200],["2021-03-01",3800.0,3800.0,3800.0,3800.0,0],["2021-03-02",3800.0,3800.0,3800.0,3800.0,0],["2021-03-03",3800.0,3800.0,3800.0,3800.0,0],["2021-03-04",3800.0,3800.0,3800.0,3800.0,0],["2021-03-05",3700.0,4300.0,3700.0,4300.0,23400],["2021-03-08",4300.0,4300.0,4300.0,4300.0,0],["2021-03-09",4300.0,4300.0,4300.0,4300.0,0],["2021-03-10",4300.0,4300.0,4300.0,4300.0,0],["2021-03-11",4300.0,4300.0,4300.0,4300.0,0],["2021-03-12",4500.0,4500.0,3900.0,4300.0,8500],["2021-03-15",4100.0,4100.0,4100.0,4100.0,0],["2021-03-16",4100.0,4100.0,4100.0,4100.0,0],["2021-03-17",4100.0,4100.0,4100.0,4100.0,0],["2021-03-18",4100.0,4100.0,4100.0,4100.0,0],["2021-03-19",4100.0,4400.0,4100.0,4300.0,20800],["2021-03-22",4300.0,4300.0,4300.0,4300.0,0],["2021-03-23",4300.0,4300.0,4300.0,4300.0,0],["2021-03-24",4300.0,4300.0,4300.0,4300.0,0],["2021-03-25",4300.0,4300.0,4300.0,4300.0,0],["2021-03-26",4000.0,4000.0,4000.0,4000.0,6600],["2021-03-29",4000.0,4000.0,4000.0,4000.0,0],["2021-03-30",4000.0,4000.0,4000.0,4000.0,0],["2021-03-31",4000.0,4000.0,4000.0,4000.0,0],["2021-04-01",4000.0,4000.0,4000.0,4000.0,0],["2021-04-02",3500.0,4300.0,3500.0,4100.0,32100],["2021-04-05",4100.0,4100.0,4100.0,4100.0,0],["2021-04-06",4100.0,4100.0,4100.0,4100.0,0],["2021-04-07",4100.0,4100.0,4100.0,4100.0,0],["2021-04-08",4100.0,4100.0,4100.0,4100.0,0],["2021-04-09",4500.0,4700.0,4300.0,4700.0,107600],["2021-04-12",4700.0,4700.0,4700.0,4700.0,0],["2021-04-13",4700.0,4700.0,4700.0,4700.0,0],["2021-04-14",4700.0,4700.0,4700.0,4700.0,0],["2021-04-15",4700.0,4700.0,4700.0,4700.0,0],["2021-04-16",5000.0,5000.0,4300.0,4300.0,39400],["2021-04-19",4500.0,4500.0,4500.0,4500.0,0],["2021-04-20",4500.0,4500.0,4500.0,4500.0,0],["2021-04-22",4500.0,4500.0,4500.0,4500.0,0],["2021-04-23",4500.0,4600.0,3900.0,4500.0,14100],["2021-04-26",4200.0,4200.0,4200.0,4200.0,0],["2021-04-27",4200.0,4200.0,4200.0,4200.0,0],["2021-04-28",4200.0,4200.0,4200.0,4200.0,0],["2021-04-29",4200.0,4200.0,4200.0,4200.0,0],["2021-05-04",4200.0,4200.0,4200.0,4200.0,0],["2021-05-05",4200.0,4200.0,4200.0,4200.0,0],["2021-05-06",4200.0,4200.0,4200.0,4200.0,0],["2021-05-07",4300.0,4300.0,3800.0,3900.0,9600],["2021-05-10",4100.0,4100.0,4100.0,4100.0,0],["2021-05-11",4100.0,4100.0,4100.0,4100.0,0],["2021-05-12",4100.0,4100.0,4100.0,4100.0,0],["2021-05-13",4100.0,4100.0,4100.0,4100.0,0],["2021-05-14",4100.0,4100.0,3700.0,3800.0,34100],["2021-05-17",3800.0,3800.0,3800.0,3800.0,0],["2021-05-18",3800.0,3800.0,3800.0,3800.0,0],["2021-05-19",3800.0,3800.0,3800.0,3800.0,0],["2021-05-20",3800.0,3800.0,3800.0,3800.0,0],["2021-05-21",3800.0,3800.0,3300.0,3300.0,118600],["2021-05-24",3300.0,3300.0,3300.0,3300.0,0],["2021-05-25",3300.0,3300.0,3300.0,3300.0,0],["2021-05-26",3300.0,3300.0,3300.0,3300.0,0],["2021-05-27",3300.0,3300.0,3300.0,3300.0,0],["2021-05-28",3100.0,3200.0,2900.0,3000.0,12500],["2021-05-31",3000.0,3000.0,3000.0,3000.0,0],["2021-06-01",3000.0,3000.0,3000.0,3000.0,0],["2021-06-02",3000.0,3000.0,3000.0,3000.0,0],["2021-06-03",3000.0,3000.0,3000.0,3000.0,0],["2021-06-04",3000.0,3400.0,3000.0,3400.0,21200],["2021-06-07",3400.0,3400.0,3400.0,3400.0,0],["2021-06-08",3400.0,3400.0,3400.0,3400.0,0],["2021-06-09",3400.0,3400.0,3400.0,3400.0,0],["2021-06-10",3400.0,3400.0,3400.0,3400.0,0],["2021-06-11",3900.0,3900.0,3500.0,3700.0,106100],["2021-06-14",3800.0,3800.0,3800.0,3800.0,0],["2021-06-15",3800.0,3800.0,3800.0,3800.0,0],["2021-06-16",3800.0,3800.0,3800.0,3800.0,0],["2021-06-17",3800.0,3800.0,3800.0,3800.0,0],["2021-06-18",3600.0,3700.0,3300.0,3600.0,61400],["2021-06-21",3400.0,3400.0,3400.0,3400.0,0],["2021-06-22",3400.0,3400.0,3400.0,3400.0,0],["2021-06-23",3400.0,3400.0,3400.0,3400.0,0],["2021-06-24",3400.0,3400.0,3400.0,3400.0,0],["2021-06-25",3400.0,3700.0,3200.0,3700.0,113600],["2021-06-28",3500.0,3500.0,3500.0,3500.0,0],["2021-06-29",3500.0,3500.0,3500.0,3500.0,0],["2021-06-30",3500.0,3500.0,3500.0,3500.0,0],["2021-07-01",3500.0,3500.0,3500.0,3500.0,0],["2021-07-02",3500.0,3700.0,3400.0,3500.0,21400],["2021-07-05",3500.0,3500.0,3500.0,3500.0,0],["2021-07-06",3500.0,3500.0,3500.0,3500.0,0],["2021-07-07",3500.0,3500.0,3500.0,3500.0,0],["2021-07-08",3500.0,3500.0,3500.0,3500.0,0],["2021-07-09",3400.0,3500.0,3300.0,3500.0,4500],["2021-07-12",3400.0,3400.0,3400.0,3400.0,0],["2021-07-13",3400.0,3400.0,3400.0,3400.0,0],["2021-07-14",3400.0,3400.0,3400.0,3400.0,0],["2021-07-15",3400.0,3400.0,3400.0,3400.0,0],["2021-07-16",3300.0,3300.0,3200.0,3200.0,1200],["2021-07-19",3300.0,3300.0,3300.0,3300.0,0],["2021-07-20",3300.0,3300.0,3300.0,3300.0,0],["2021-07-21",3300.0,3300.0,3300.0,3300.0,0],["2021-07-22",3300.0,3300.0,3300.0,3300.0,0],["2021-07-23",3000.0,3000.0,3000.0,3000.0,3500],["2021-07-26",3000.0,3000.0,3000.0,3000.0,0],["2021-07-27",3000.0,3000.0,3000.0,3000.0,0],["2021-07-28",3000.0,3000.0,3000.0,3000.0,0],["2021-07-29",3000.0,3000.0,3000.0,3000.0,0],["2021-07-30",3200.0,3200.0,3200.0,3200.0,3500],["2021-08-02",3200.0,3200.0,3200.0,3200.0,0],["2021-08-03",3200.0,3200.0,3200.0,3200.0,0],["2021-08-04",3200.0,3200.0,3200.0,3200.0,0],["2021-08-05",3200.0,3200.0,3200.0,3200.0,0],["2021-08-06",3200.0,3300.0,3100.0,3300.0,2100],["2021-08-09",3200.0,3200.0,3200.0,3200.0,0],["2021-08-10",3200.0,3200.0,3200.0,3200.0,0],["2021-08-11",3200.0,3200.0,3200.0,3200.0,0],["2021-08-12",3200.0,3200.0,3200.0,3200.0,0],["2021-08-13",3400.0,3600.0,3200.0,3600.0,52100],["2021-08-16",3500.0,3500.0,3500.0,3500.0,0],["2021-08-17",3500.0,3500.0,3500.0,3500.0,0],["2021-08-18",3500.0,3500.0,3500.0,3500.0,0],["2021-08-19",3500.0,3500.0,3500.0,3500.0,0],["2021-08-20",3800.0,3800.0,3500.0,3500.0,29400],["2021-08-23",3600.0,3600.0,3600.0,3600.0,0],["2021-08-24",3600.0,3600.0,3600.0,3600.0,0],["2021-08-25",3600.0,3600.0,3600.0,3600.0,0],["2021-08-26",3600.0,3600.0,3600.0,3600.0,0],["2021-08-27",3600.0,3600.0,3500.0,3600.0,10200],["2021-08-30",3500.0,3500.0,3500.0,3500.0,0],["2021-08-31",3500.0,3500.0,3500.0,3500.0,0],["2021-09-01",3500.0,3500.0,3500.0,3500.0,0],["2021-09-06",3500.0,3500.0,3500.0,3500.0,0],["2021-09-07",3500.0,3500.0,3500.0,3500.0,0],["2021-09-08",3500.0,3500.0,3500.0,3500.0,0],["2021-09-09",3500.0,3500.0,3500.0,3500.0,0],["2021-09-10",3800.0,4000.0,3800.0,4000.0,152300],["2021-09-13",3900.0,3900.0,3900.0,3900.0,0],["2021-09-14",3900.0,3900.0,3900.0,3900.0,0],["2021-09-15",3900.0,3900.0,3900.0,3900.0,0],["2021-09-16",3900.0,3900.0,3900.0,3900.0,0],["2021-09-17",4200.0,4400.0,3800.0,4400.0,154000],["2021-09-20",4300.0,4300.0,4300.0,4300.0,0],["2021-09-21",4300.0,4300.0,4300.0,4300.0,0],["2021-09-22",4300.0,4300.0,4300.0,4300.0,0],["2021-09-23",4300.0,4300.0,4300.0,4300.0,0],["2021-09-24",4400.0,4500.0,3800.0,4100.0,65000],["2021-09-27",4000.0,4000.0,4000.0,4000.0,0],["2021-09-28",4000.0,4000.0,4000.0,4000.0,0],["2021-09-29",4000.0,4000.0,4000.0,4000.0,0],["2021-09-30",4000.0,4000.0,4000.0,4000.0,0],["2021-10-01",4100.0,4200.0,3600.0,3600.0,42012],["2021-10-04",3700.0,3700.0,3700.0,3700.0,0],["2021-10-05",3700.0,3700.0,3700.0,3700.0,0],["2021-10-06",3700.0,3700.0,3700.0,3700.0,0],["2021-10-07",3700.0,3700.0,3700.0,3700.0,0],["2021-10-08",3700.0,3800.0,3200.0,3800.0,77400],["2021-10-11",3400.0,3400.0,3400.0,3400.0,0],["2021-10-12",3400.0,3400.0,3400.0,3400.0,0],["2021-10-13",3400.0,3400.0,3400.0,3400.0,0],["2021-10-14",3400.0,3400.0,3400.0,3400.0,0],["2021-10-15",3400.0,3900.0,3400.0,3900.0,108500],["2021-10-18",3900.0,3900.0,3900.0,3900.0,0],["2021-10-19",3900.0,3900.0,3900.0,3900.0,0],["2021-10-20",3900.0,3900.0,3900.0,3900.0,0],["2021-10-21",3900.0,3900.0,3900.0,3900.0,0],["2021-10-22",3900.0,4100.0,3700.0,4000.0,68000],["2021-10-25",3900.0,3900.0,3900.0,3900.0,0],["2021-10-26",3900.0,3900.0,3900.0,3900.0,0],["2021-10-27",3900.0,3900.0,3900.0,3900.0,0],["2021-10-28",3900.0,3900.0,3900.0,3900.0,0],["2021-10-29",4200.0,4400.0,4200.0,4400.0,142300],["2021-11-01",4400.0,4400.0,4400.0,4400.0,0],["2021-11-02",4400.0,4400.0,4400.0,4400.0,0],["2021-11-03",4400.0,4400.0,4400.0,4400.0,0],["2021-11-04",4400.0,4400.0,4400.0,4400.0,0],["2021-11-05",4800.0,4900.0,4400.0,4700.0,75600],["2021-11-08",4600.0,4600.0,4600.0,4600.0,0],["2021-11-09",4600.0,4600.0,4600.0,4600.0,0],["2021-11-10",4600.0,4600.0,4600.0,4600.0,0],["2021-11-11",4600.0,4600.0,4600.0,4600.0,0],["2021-11-12",4300.0,4800.0,4100.0,4500.0,81500],["2021-11-15",4600.0,4600.0,4600.0,4600.0,0],["2021-11-16",4600.0,4600.0,4600.0,4600.0,0],["2021-11-17",4600.0,4600.0,4600.0,4600.0,0],["2021-11-18",4600.0,4600.0,4600.0,4600.0,0],["2021-11-19",4800.0,5200.0,4800.0,5200.0,232300],["2021-11-22",5200.0,5200.0,5200.0,5200.0,0],["2021-11-23",5200.0,5200.0,5200.0,5200.0,0],["2021-11-24",5200.0,5200.0,5200.0,5200.0,0],["2021-11-25",5200.0,5200.0,5200.0,5200.0,0],["2021-11-26",5800.0,5900.0,4900.0,5300.0,111300],["2021-11-29",5200.0,5200.0,5200.0,5200.0,0],["2021-11-30",5200.0,5200.0,5200.0,5200.0,0],["2021-12-01",5200.0,5200.0,5200.0,5200.0,0],["2021-12-02",5200.0,5200.0,5200.0,5200.0,0],["2021-12-03",5200.0,5200.0,4500.0,4600.0,84100],["2021-12-06",4700.0,4700.0,4700.0,4700.0,0],["2021-12-07",4700.0,4700.0,4700.0,4700.0,0],["2021-12-08",4700.0,4700.0,4700.0,4700.0,0],["2021-12-09",4700.0,4700.0,4700.0,4700.0,0],["2021-12-10",4800.0,5000.0,4700.0,4700.0,62900],["2021-12-13",4800.0,4800.0,4800.0,4800.0,0],["2021-12-14",4800.0,4800.0,4800.0,4800.0,0],["2021-12-15",4800.0,4800.0,4800.0,4800.0,0],["2021-12-16",4800.0,4800.0,4800.0,4800.0,0],["2021-12-17",4500.0,4700.0,4300.0,4600.0,67000],["2021-12-20",4500.0,4500.0,4500.0,4500.0,0],["2021-12-21",4500.0,4500.0,4500.0,4500.0,0],["2021-12-22",4500.0,4500.0,4500.0,4500.0,0],["2021-12-23",4500.0,4500.0,4500.0,4500.0,0],["2021-12-24",4500.0,4500.0,4200.0,4400.0,43800],["2021-12-27",4400.0,4400.0,4400.0,4400.0,0],["2021-12-28",4400.0,4400.0,4400.0,4400.0,0],["2021-12-29",4400.0,4400.0,4400.0,4400.0,0],["2021-12-30",4400.0,4400.0,4400.0,4400.0,0],["2021-12-31",4400.0,4500.0,4200.0,4400.0,78800],["2022-01-04",4400.0,4400.0,4400.0,4400.0,0],["2022-01-05",4400.0,4400.0,4400.0,4400.0,0],["2022-01-06",4400.0,4400.0,4400.0,4400.0,0],["2022-01-07",4400.0,5000.0,4400.0,5000.0,127300],["2022-01-10",4900.0,4900.0,4900.0,4900.0,0],["2022-01-11",4900.0,4900.0,4900.0,4900.0,0],["2022-01-12",4900.0,4900.0,4900.0,4900.0,0],["2022-01-13",4900.0,4900.0,4900.0,4900.0,0],["2022-01-14",4500.0,5200.0,4400.0,4700.0,63800],["2022-01-17",4900.0,4900.0,4900.0,4900.0,0],["2022-01-18",4900.0,4900.0,4900.0,4900.0,0],["2022-01-19",4900.0,4900.0,4900.0,4900.0,0],["2022-01-20",4900.0,4900.0,4900.0,4900.0,0],["2022-01-21",4900.0,4900.0,4200.0,4400.0,22200],["2022-01-24",4300.0,4300.0,4300.0,4300.0,0],["2022-01-25",4300.0,4300.0,4300.0,4300.0,0],["2022-01-26",4300.0,4300.0,4300.0,4300.0,0],["2022-01-27",4300.0,4300.0,4300.0,4300.0,0],["2022-01-28",4000.0,4300.0,3800.0,4200.0,7200],["2022-02-07",4100.0,4100.0,4100.0,4100.0,0],["2022-02-08",4100.0,4100.0,4100.0,4100.0,0],["2022-02-09",4100.0,4100.0,4100.0,4100.0,0],["2022-02-10",4100.0,4100.0,4100.0,4100.0,0],["2022-02-11",4000.0,4500.0,4000.0,4400.0,26100],["2022-02-14",4200.0,4200.0,4200.0,4200.0,0],["2022-02-15",4200.0,4200.0,4200.0,4200.0,0],["2022-02-16",4200.0,4200.0,4200.0,4200.0,0],["2022-02-17",4200.0,4200.0,4200.0,4200.0,0],["2022-02-18",4200.0,4400.0,4100.0,4400.0,18800],["2022-02-21",4300.0,4300.0,4300.0,4300.0,0],["2022-02-22",4300.0,4300.0,4300.0,4300.0,0],["2022-02-23",4300.0,4300.0,4300.0,4300.0,0],["2022-02-24",4300.0,4300.0,4300.0,4300.0,0],["2022-02-25",4100.0,4500.0,4100.0,4300.0,23600],["2022-02-28",4200.0,4200.0,4200.0,4200.0,0],["2022-03-01",4200.0,4200.0,4200.0,4200.0,0],["2022-03-02",4200.0,4200.0,4200.0,4200.0,0],["2022-03-03",4200.0,4200.0,4200.0,4200.0,0],["2022-03-04",4300.0,4800.0,4300.0,4800.0,141100],["2022-03-07",4800.0,4800.0,4800.0,4800.0,0],["2022-03-08",4800.0,4800.0,4800.0,4800.0,0],["2022-03-09",4800.0,4800.0,4800.0,4800.0,0],["2022-03-10",4800.0,4800.0,4800.0,4800.0,0],["2022-03-11",4500.0,5000.0,4300.0,4700.0,107700],["2022-03-14",4800.0,4800.0,4800.0,4800.0,0],["2022-03-15",4800.0,4800.0,4800.0,4800.0,0],["2022-03-16",4800.0,4800.0,4800.0,4800.0,0],["2022-03-17",4800.0,4800.0,4800.0,4800.0,0],["2022-03-18",4200.0,5000.0,4200.0,4800.0,50600],["2022-03-21",4800.0,4800.0,4800.0,4800.0,0],["2022-03-22",4800.0,4800.0,4800.0,4800.0,0],["2022-03-23",4800.0,4800.0,4800.0,4800.0,0],["2022-03-24",4800.0,4800.0,4800.0,4800.0,0],["2022-03-25",4800.0,5100.0,4700.0,4700.0,60300],["2022-03-28",4800.0,4800.0,4800.0,4800.0,0],["2022-03-29",4800.0,4800.0,4800.0,4800.0,0],["2022-03-30",4800.0,4800.0,4800.0,4800.0,0],["2022-03-31",4800.0,4800.0,4800.0,4800.0,0],["2022-04-01",4300.0,4700.0,4300.0,4600.0,53800],["2022-04-04",4500.0,4500.0,4500.0,4500.0,0],["2022-04-05",4500.0,4500.0,4500.0,4500.0,0],["2022-04-06",4500.0,4500.0,4500.0,4500.0,0],["2022-04-07",4500.0,4500.0,4500.0,4500.0,0],["2022-04-08",4200.0,4500.0,4000.0,4500.0,25600],["2022-04-12",4100.0,4100.0,4100.0,4100.0,0],["2022-04-13",4100.0,4100.0,4100.0,4100.0,0],["2022-04-14",4100.0,4100.0,4100.0,4100.0,0],["2022-04-15",4100.0,4500.0,4000.0,4100.0,14100],["2022-04-18",4200.0,4200.0,4200.0,4200.0,0],["2022-04-19",4200.0,4200.0,4200.0,4200.0,0],["2022-04-20",4200.0,4200.0,4200.0,4200.0,0],["2022-04-21",4200.0,4200.0,4200.0,4200.0,0],["2022-04-22",4000.0,4500.0,3900.0,4000.0,48500],["2022-04-25",4200.0,4200.0,4200.0,4200.0,0],["2022-04-26",4200.0,4200.0,4200.0,4200.0,0],["2022-04-27",4200.0,4200.0,4200.0,4200.0,0],["2022-04-28",4200.0,4200.0,4200.0,4200.0,0],["2022-04-29",4200.0,4500.0,4100.0,4400.0,25700],["2022-05-04",4300.0,4300.0,4300.0,4300.0,0],["2022-05-05",4300.0,4300.0,4300.0,4300.0,0],["2022-05-06",4300.0,4400.0,4200.0,4200.0,18200],["2022-05-09",4300.0,4300.0,4300.0,4300.0,0],["2022-05-10",4300.0,4300.0,4300.0,4300.0,0],["2022-05-11",4300.0,4300.0,4300.0,4300.0,0],["2022-05-12",4300.0,4300.0,4300.0,4300.0,0],["2022-05-13",4300.0,4300.0,3800.0,3900.0,29700],["2022-05-16",4100.0,4100.0,4100.0,4100.0,0],["2022-05-17",4100.0,4100.0,4100.0,4100.0,0],["2022-05-18",4100.0,4100.0,4100.0,4100.0,0],["2022-05-19",4100.0,4100.0,4100.0,4100.0,0],["2022-05-20",3600.0,4000.0,3600.0,3800.0,12200],["2022-05-23",3800.0,3800.0,3800.0,3800.0,0],["2022-05-24",3800.0,3800.0,3800.0,3800.0,0],["2022-05-25",3800.0,3800.0,3800.0,3800.0,0],["2022-05-26",3800.0,3800.0,3800.0,3800.0,0],["2022-05-27",4300.0,4300.0,3800.0,3800.0,13200],["2022-05-30",3900.0,3900.0,3900.0,3900.0,0],["2022-05-31",3900.0,3900.0,3900.0,3900.0,0],["2022-06-01",3900.0,3900.0,3900.0,3900.0,0],["2022-06-02",3900.0,3900.0,3900.0,3900.0,0],["2022-06-03",4100.0,4100.0,3600.0,3600.0,3400],["2022-06-06",3700.0,3700.0,3700.0,3700.0,0],["2022-06-07",3700.0,3700.0,3700.0,3700.0,0],["2022-06-08",3700.0,3700.0,3700.0,3700.0,0],["2022-06-09",3700.0,3700.0,3700.0,3700.0,0],["2022-06-10",3600.0,3900.0,3600.0,3800.0,5800],["2022-06-13",3800.0,3800.0,3800.0,3800.0,0],["2022-06-14",3800.0,3800.0,3800.0,3800.0,0],["2022-06-15",3800.0,3800.0,3800.0,3800.0,0],["2022-06-16",3800.0,3800.0,3800.0,3800.0,0],["2022-06-17",3300.0,3300.0,3300.0,3300.0,12700],["2022-06-20",3300.0,3300.0,3300.0,3300.0,0],["2022-06-21",3300.0,3300.0,3300.0,3300.0,0],["2022-06-22",3300.0,3300.0,3300.0,3300.0,0],["2022-06-23",3300.0,3300.0,3300.0,3300.0,0],["2022-06-24",3200.0,3200.0,2900.0,3000.0,11600],["2022-06-27",3100.0,3100.0,3100.0,3100.0,0],["2022-06-28",3100.0,3100.0,3100.0,3100.0,0],["2022-06-29",3100.0,3100.0,3100.0,3100.0,0],["2022-06-30",3100.0,3100.0,3100.0,3100.0,0],["2022-07-01",3000.0,3000.0,2900.0,2900.0,5600],["2022-07-04",2900.0,2900.0,2900.0,2900.0,0],["2022-07-05",2900.0,2900.0,2900.0,2900.0,0],["2022-07-06",2900.0,2900.0,2900.0,2900.0,0],["2022-07-07",2900.0,2900.0,2900.0,2900.0,0],["2022-07-08",3100.0,3100.0,2900.0,3100.0,16000],["2022-07-11",3000.0,3000.0,3000.0,3000.0,0],["2022-07-12",3000.0,3000.0,3000.0,3000.0,0],["2022-07-13",3000.0,3000.0,3000.0,3000.0,0],["2022-07-14",3000.0,3000.0,3000.0,3000.0,0],["2022-07-15",3000.0,3300.0,3000.0,3100.0,6500],["2022-07-18",3100.0,3100.0,3100.0,3100.0,0],["2022-07-19",3100.0,3100.0,3100.0,3100.0,0],["2022-07-20",3100.0,3100.0,3100.0,3100.0,0],["2022-07-21",3100.0,3100.0,3100.0,3100.0,0],["2022-07-22",3000.0,3300.0,3000.0,3100.0,12500],["2022-07-25",3100.0,3100.0,3100.0,3100.0,0],["2022-07-26",3100.0,3100.0,3100.0,3100.0,0],["2022-07-27",3100.0,3100.0,3100.0,3100.0,0],["2022-07-28",3100.0,3100.0,3100.0,3100.0,0],["2022-07-29",3200.0,3200.0,2700.0,2900.0,23000],["2022-08-01",2800.0,2800.0,2800.0,2800.0,0],["2022-08-02",2800.0,2800.0,2800.0,2800.0,0],["2022-08-03",2800.0,2800.0,2800.0,2800.0,0],["2022-08-04",2800.0,2800.0,2800.0,2800.0,0],["2022-08-05",2800.0,3100.0,2800.0,3100.0,13900],["2022-08-08",3000.0,3000.0,3000.0,3000.0,0],["2022-08-09",3000.0,3000.0,3000.0,3000.0,0],["2022-08-10",3000.0,3000.0,3000.0,3000.0,0],["2022-08-11",3000.0,3000.0,3000.0,3000.0,0],["2022-08-12",3200.0,3400.0,3200.0,3400.0,33300],["2022-08-15",3300.0,3300.0,3300.0,3300.0,0],["2022-08-16",3300.0,3300.0,3300.0,3300.0,0],["2022-08-17",3300.0,3300.0,3300.0,3300.0,0],["2022-08-18",3300.0,3300.0,3300.0,3300.0,0],["2022-08-19",3000.0,3300.0,3000.0,3300.0,14100],["2022-08-22",3200.0,3200.0,3200.0,3200.0,0],["2022-08-23",3200.0,3200.0,3200.0,3200.0,0],["2022-08-24",3200.0,3200.0,3200.0,3200.0,0],["2022-08-25",3200.0,3200.0,3200.0,3200.0,0],["2022-08-26",3000.0,3200.0,3000.0,3200.0,1100],["2022-08-29",3200.0,3200.0,3200.0,3200.0,0],["2022-08-30",3200.0,3200.0,3200.0,3200.0,0],["2022-08-31",3200.0,3200.0,3200.0,3200.0,0],["2022-09-05",3200.0,3200.0,3200.0,3200.0,0],["2022-09-06",3200.0,3200.0,3200.0,3200.0,0],["2022-09-07",3200.0,3200.0,3200.0,3200.0,0],["2022-09-08",3200.0,3200.0,3200.0,3200.0,0],["2022-09-09",3000.0,3200.0,2800.0,2800.0,7100],["2022-09-12",2900.0,2900.0,2900.0,2900.0,0],["2022-09-13",2900.0,2900.0,2900.0,2900.0,0],["2022-09-14",2900.0,2900.0,2900.0,2900.0,0],["2022-09-15",2900.0,2900.0,2900.0,2900.0,0],["2022-09-16",2800.0,2800.0,2600.0,2600.0,3600],["2022-09-19",2700.0,2700.0,2700.0,2700.0,0],["2022-09-20",2700.0,2700.0,2700.0,2700.0,0],["2022-09-21",2700.0,2700.0,2700.0,2700.0,0],["2022-09-22",2700.0,2700.0,2700.0,2700.0,0],["2022-09-23",2700.0,3000.0,2700.0,3000.0,3700],["2022-09-26",2900.0,2900.0,2900.0,2900.0,0],["2022-09-27",2900.0,2900.0,2900.0,2900.0,0],["2022-09-28",2900.0,2900.0,2900.0,2900.0,0],["2022-09-29",2900.0,2900.0,2900.0,2900.0,0],["2022-09-30",2700.0,3000.0,2500.0,2900.0,1300],["2022-10-03",2600.0,2600.0,2600.0,2600.0,0],["2022-10-04",2600.0,2600.0,2600.0,2600.0,0],["2022-10-05",2600.0,2600.0,2600.0,2600.0,0],["2022-10-06",2600.0,2600.0,2600.0,2600.0,0],["2022-10-07",2600.0,2600.0,2600.0,2600.0,0],["2022-10-10",2600.0,2600.0,2600.0,2600.0,0],["2022-10-11",2600.0,2600.0,2600.0,2600.0,0],["2022-10-12",2600.0,2600.0,2600.0,2600.0,0],["2022-10-13",2600.0,2600.0,2600.0,2600.0,0],["2022-10-14",2500.0,2500.0,2400.0,2400.0,2800],["2022-10-17",2400.0,2400.0,2400.0,2400.0,0],["2022-10-18",2400.0,2400.0,2400.0,2400.0,0],["2022-10-19",2400.0,2400.0,2400.0,2400.0,0],["2022-10-20",2400.0,2400.0,2400.0,2400.0,0],["2022-10-21",2500.0,2500.0,2300.0,2500.0,4000],["2022-10-24",2400.0,2400.0,2400.0,2400.0,0],["2022-10-25",2400.0,2400.0,2400.0,2400.0,0],["2022-10-26",2400.0,2400.0,2400.0,2400.0,0],["2022-10-27",2400.0,2400.0,2400.0,2400.0,0],["2022-10-28",2200.0,2400.0,2100.0,2400.0,6900],["2022-10-31",2200.0,2200.0,2200.0,2200.0,0],["2022-11-01",2200.0,2200.0,2200.0,2200.0,0],["2022-11-02",2200.0,2200.0,2200.0,2200.0,0],["2022-11-03",2200.0,2200.0,2200.0,2200.0,0],["2022-11-04",2200.0,2200.0,2200.0,2200.0,3100],["2022-11-07",2200.0,2200.0,2200.0,2200.0,0],["2022-11-08",2200.0,2200.0,2200.0,2200.0,0],["2022-11-09",2200.0,2200.0,2200.0,2200.0,0],["2022-11-10",2200.0,2200.0,2200.0,2200.0,0],["2022-11-11",2100.0,2100.0,1900.0,1900.0,4300],["2022-11-14",1900.0,1900.0,1900.0,1900.0,0],["2022-11-15",1900.0,1900.0,1900.0,1900.0,0],["2022-11-16",1900.0,1900.0,1900.0,1900.0,0],["2022-11-17",1900.0,1900.0,1900.0,1900.0,0],["2022-11-18",2100.0,2100.0,2100.0,2100.0,2900],["2022-11-21",2100.0,2100.0,2100.0,2100.0,0],["2022-11-22",2100.0,2100.0,2100.0,2100.0,0],["2022-11-23",2100.0,2100.0,2100.0,2100.0,0],["2022-11-24",2100.0,2100.0,2100.0,2100.0,0],["2022-11-25",1800.0,2100.0,1800.0,2000.0,4100],["2022-11-28",2000.0,2000.0,2000.0,2000.0,0],["2022-11-29",2000.0,2000.0,2000.0,2000.0,0],["2022-11-30",2000.0,2000.0,2000.0,2000.0,0],["2022-12-01",2000.0,2000.0,2000.0,2000.0,0],["2022-12-02",1800.0,2300.0,1700.0,2300.0,12500],["2022-12-05",2200.0,2200.0,2200.0,2200.0,0],["2022-12-06",2200.0,2200.0,2200.0,2200.0,0],["2022-12-07",2200.0,2200.0,2200.0,2200.0,0],["2022-12-08",2200.0,2200.0,2200.0,2200.0,0],["2022-12-09",2300.0,2500.0,2100.0,2200.0,46900],["2022-12-12",2200.0,2200.0,2200.0,2200.0,0],["2022-12-13",2200.0,2200.0,2200.0,2200.0,0],["2022-12-14",2200.0,2200.0,2200.0,2200.0,0],["2022-12-15",2200.0,2200.0,2200.0,2200.0,0],["2022-12-16",2100.0,2200.0,2100.0,2200.0,6700],["2022-12-19",2200.0,2200.0,2200.0,2200.0,0],["2022-12-20",2200.0,2200.0,2200.0,2200.0,0],["2022-12-21",2200.0,2200.0,2200.0,2200.0,0],["2022-12-22",2200.0,2200.0,2200.0,2200.0,0],["2022-12-23",2200.0,2200.0,2200.0,2200.0,100],["2022-12-26",2200.0,2200.0,2200.0,2200.0,0],["2022-12-27",2200.0,2200.0,2200.0,2200.0,0],["2022-12-28",2200.0,2200.0,2200.0,2200.0,0],["2022-12-29",2200.0,2200.0,2200.0,2200.0,0],["2022-12-30",2300.0,2300.0,2300.0,2300.0,1600],["2023-01-03",2300.0,2300.0,2300.0,2300.0,0],["2023-01-04",2300.0,2300.0,2300.0,2300.0,0],["2023-01-05",2300.0,2300.0,2300.0,2300.0,0],["2023-01-06",2300.0,2300.0,2300.0,2300.0,600],["2023-01-09",2300.0,2300.0,2300.0,2300.0,0],["2023-01-10",2300.0,2300.0,2300.0,2300.0,0],["2023-01-11",2300.0,2300.0,2300.0,2300.0,0],["2023-01-12",2300.0,2300.0,2300.0,2300.0,0],["2023-01-13",2400.0,2400.0,2400.0,2400.0,700],["2023-01-16",2400.0,2400.0,2400.0,2400.0,0],["2023-01-17",2400.0,2400.0,2400.0,2400.0,0],["2023-01-18",2400.0,2400.0,2400.0,2400.0,0],["2023-01-19",2400.0,2400.0,2400.0,2400.0,0],["2023-01-27",2400.0,2500.0,2100.0,2500.0,3700],["2023-01-30",2300.0,2300.0,2300.0,2300.0,0],["2023-01-31",2300.0,2300.0,2300.0,2300.0,0],["2023-02-01",2300.0,2300.0,2300.0,2300.0,0],["2023-02-02",2300.0,2300.0,2300.0,2300.0,0],["2023-02-03",2300.0,2600.0,2300.0,2600.0,39500],["2023-02-06",2400.0,2400.0,2400.0,2400.0,0],["2023-02-07",2400.0,2400.0,2400.0,2400.0,0],["2023-02-08",2400.0,2400.0,2400.0,2400.0,0],["2023-02-09",2400.0,2400.0,2400.0,2400.0,0],["2023-02-10",2700.0,2700.0,2600.0,2600.0,81200],["2023-02-13",2700.0,2700.0,2700.0,2700.0,0],["2023-02-14",2700.0,2700.0,2700.0,2700.0,0],["2023-02-15",2700.0,2700.0,2700.0,2700.0,0],["2023-02-16",2700.0,2700.0,2700.0,2700.0,0],["2023-02-17",2600.0,3000.0,2300.0,2700.0,1700],["2023-02-20",2700.0,2700.0,2700.0,2700.0,0],["2023-02-21",2700.0,2700.0,2700.0,2700.0,0],["2023-02-22",2700.0,2700.0,2700.0,2700.0,0],["2023-02-23",2700.0,2700.0,2700.0,2700.0,0],["2023-02-24",2700.0,2700.0,2700.0,2700.0,2400],["2023-02-27",2700.0,2700.0,2700.0,2700.0,0],["2023-02-28",2700.0,2700.0,2700.0,2700.0,0],["2023-03-01",2700.0,2700.0,2700.0,2700.0,0],["2023-03-02",2700.0,2700.0,2700.0,2700.0,0],["2023-03-03",2800.0,2800.0,2300.0,2500.0,1800],["2023-03-06",2400.0,2400.0,2400.0,2400.0,0],["2023-03-07",2400.0,2400.0,2400.0,2400.0,0],["2023-03-08",2400.0,2400.0,2400.0,2400.0,0],["2023-03-09",2400.0,2400.0,2400.0,2400.0,0],["2023-03-10",2600.0,2600.0,2300.0,2300.0,800],["2023-03-13",2400.0,2400.0,2400.0,2400.0,0],["2023-03-14",2400.0,2400.0,2400.0,2400.0,0],["2023-03-15",2400.0,2400.0,2400.0,2400.0,0],["2023-03-16",2400.0,2400.0,2400.0,2400.0,0],["2023-03-17",2400.0,2400.0,2400.0,2400.0,100],["2023-03-20",2400.0,2400.0,2400.0,2400.0,0],["2023-03-21",2400.0,2400.0,2400.0,2400.0,0],["2023-03-22",2400.0,2400.0,2400.0,2400.0,0],["2023-03-23",2400.0,2400.0,2400.0,2400.0,0],["2023-03-24",2500.0,2700.0,2500.0,2700.0,8000],["2023-03-27",2700.0,2700.0,2700.0,2700.0,0],["2023-03-28",2700.0,2700.0,2700.0,2700.0,0],["2023-03-29",2700.0,2700.0,2700.0,2700.0,0],["2023-03-30",2700.0,2700.0,2700.0,2700.0,0],["2023-03-31",2400.0,2700.0,2400.0,2700.0,16500],["2023-04-03",2400.0,2400.0,2400.0,2400.0,0],["2023-04-04",2400.0,2400.0,2400.0,2400.0,0],["2023-04-05",2400.0,2400.0,2400.0,2400.0,0],["2023-04-06",2400.0,2400.0,2400.0,2400.0,0],["2023-04-07",2400.0,2600.0,2300.0,2600.0,3300],["2023-04-10",2500.0,2500.0,2500.0,2500.0,0],["2023-04-11",2500.0,2500.0,2500.0,2500.0,0],["2023-04-12",2500.0,2500.0,2500.0,2500.0,0],["2023-04-13",2500.0,2500.0,2500.0,2500.0,0],["2023-04-14",2700.0,2800.0,2500.0,2800.0,26100],["2023-04-17",2600.0,2600.0,2600.0,2600.0,0],["2023-04-18",2600.0,2600.0,2600.0,2600.0,0],["2023-04-19",2600.0,2600.0,2600.0,2600.0,0],["2023-04-20",2600.0,2600.0,2600.0,2600.0,0],["2023-04-21",2600.0,2900.0,2600.0,2600.0,12800],["2023-04-24",2700.0,2700.0,2700.0,2700.0,0],["2023-04-25",2700.0,2700.0,2700.0,2700.0,0],["2023-04-26",2700.0,2700.0,2700.0,2700.0,0],["2023-04-27",2700.0,2700.0,2700.0,2700.0,0],["2023-04-28",2600.0,2600.0,2300.0,2500.0,34500],["2023-05-04",2300.0,2300.0,2300.0,2300.0,0],["2023-05-05",2300.0,2300.0,2000.0,2000.0,14100],["2023-05-08",2100.0,2100.0,2100.0,2100.0,0],["2023-05-09",2100.0,2100.0,2100.0,2100.0,0],["2023-05-10",2100.0,2100.0,2100.0,2100.0,0],["2023-05-11",2100.0,2100.0,2100.0,2100.0,0],["2023-05-12",2100.0,2200.0,2100.0,2100.0,10100],["2023-05-15",2100.0,2100.0,2100.0,2100.0,0],["2023-05-16",2100.0,2100.0,2100.0,2100.0,0],["2023-05-17",2100.0,2100.0,2100.0,2100.0,0],["2023-05-18",2100.0,2100.0,2100.0,2100.0,0],["2023-05-19",2300.0,2300.0,2100.0,2200.0,34100],["2023-05-22",2200.0,2200.0,2200.0,2200.0,0],["2023-05-23",2200.0,2200.0,2200.0,2200.0,0],["2023-05-24",2200.0,2200.0,2200.0,2200.0,0],["2023-05-25",2200.0,2200.0,2200.0,2200.0,0],["2023-05-26",2000.0,2500.0,1900.0,2400.0,59100],["2023-05-29",2200.0,2200.0,2200.0,2200.0,0],["2023-05-30",2200.0,2200.0,2200.0,2200.0,0],["2023-05-31",2200.0,2200.0,2200.0,2200.0,0],["2023-06-01",2200.0,2200.0,2200.0,2200.0,0],["2023-06-02",2200.0,2500.0,2200.0,2500.0,13100],["2023-06-05",2400.0,2400.0,2400.0,2400.0,0],["2023-06-06",2400.0,2400.0,2400.0,2400.0,0],["2023-06-07",2400.0,2400.0,2400.0,2400.0,0],["2023-06-08",2400.0,2400.0,2400.0,2400.0,0],["2023-06-09",2100.0,2700.0,2100.0,2700.0,8300],["2023-06-12",2700.0,2700.0,2700.0,2700.0,0],["2023-06-13",2700.0,2700.0,2700.0,2700.0,0],["2023-06-14",2700.0,2700.0,2700.0,2700.0,0],["2023-06-15",2700.0,2700.0,2700.0,2700.0,0],["2023-06-16",2700.0,2800.0,2600.0,2800.0,12300],["2023-06-19",2700.0,2700.0,2700.0,2700.0,0],["2023-06-20",2700.0,2700.0,2700.0,2700.0,0],["2023-06-21",2700.0,2700.0,2700.0,2700.0,0],["2023-06-22",2700.0,2700.0,2700.0,2700.0,0],["2023-06-23",2500.0,2600.0,2400.0,2600.0,1100],["2023-06-26",2400.0,2400.0,2400.0,2400.0,0],["2023-06-27",2400.0,2400.0,2400.0,2400.0,0],["2023-06-28",2400.0,2400.0,2400.0,2400.0,0],["2023-06-29",2400.0,2400.0,2400.0,2400.0,0],["2023-06-30",2400.0,2500.0,2400.0,2500.0,3700],["2023-07-03",2400.0,2400.0,2400.0,2400.0,0],["2023-07-04",2400.0,2400.0,2400.0,2400.0,0],["2023-07-05",2400.0,2400.0,2400.0,2400.0,0],["2023-07-06",2400.0,2400.0,2400.0,2400.0,0],["2023-07-07",2400.0,2500.0,2400.0,2500.0,1200],["2023-07-10",2400.0,2400.0,2400.0,2400.0,0],["2023-07-11",2400.0,2400.0,2400.0,2400.0,0],["2023-07-12",2400.0,2400.0,2400.0,2400.0,0],["2023-07-13",2400.0,2400.0,2400.0,2400.0,0],["2023-07-14",2400.0,2500.0,2400.0,2500.0,13900],["2023-07-17",2500.0,2500.0,2500.0,2500.0,0],["2023-07-18",2500.0,2500.0,2500.0,2500.0,0],["2023-07-19",2500.0,2500.0,2500.0,2500.0,0],["2023-07-20",2500.0,2500.0,2500.0,2500.0,0],["2023-07-21",2500.0,2600.0,2400.0,2400.0,7900],["2023-07-24",2500.0,2500.0,2500.0,2500.0,0],["2023-07-25",2500.0,2500.0,2500.0,2500.0,0],["2023-07-26",2500.0,2500.0,2500.0,2500.0,0],["2023-07-27",2500.0,2500.0,2500.0,2500.0,0],["2023-07-28",2500.0,2700.0,2400.0,2700.0,13100],["2023-07-31",2600.0,2600.0,2600.0,2600.0,0],["2023-08-01",2600.0,2600.0,2600.0,2600.0,0],["2023-08-02",2600.0,2600.0,2600.0,2600.0,0],["2023-08-03",2600.0,2600.0,2600.0,2600.0,0],["2023-08-04",2400.0,2700.0,2400.0,2500.0,14700],["2023-08-07",2600.0,2600.0,2600.0,2600.0,0],["2023-08-08",2600.0,2600.0,2600.0,2600.0,0],["2023-08-09",2600.0,2600.0,2600.0,2600.0,0],["2023-08-10",2600.0,2600.0,2600.0,2600.0,0],["2023-08-11",2600.0,2600.0,2400.0,2600.0,7000],["2023-08-14",2500.0,2500.0,2500.0,2500.0,0],["2023-08-15",2500.0,2500.0,2500.0,2500.0,0],["2023-08-16",2500.0,2500.0,2500.0,2500.0,0],["2023-08-17",2500.0,2500.0,2500.0,2500.0,0],["2023-08-18",2500.0,2600.0,2400.0,2500.0,18400],["2023-08-21",2500.0,2500.0,2500.0,2500.0,0],["2023-08-22",2500.0,2500.0,2500.0,2500.0,0],["2023-08-23",2500.0,2500.0,2500.0,2500.0,0],["2023-08-24",2500.0,2500.0,2500.0,2500.0,0],["2023-08-25",2600.0,2800.0,2600.0,2800.0,30100],["2023-08-28",2800.0,2800.0,2800.0,2800.0,0],["2023-08-29",2800.0,2800.0,2800.0,2800.0,0],["2023-08-30",2800.0,2800.0,2800.0,2800.0,0],["2023-08-31",2800.0,2800.0,2800.0,2800.0,0],["2023-09-05",2800.0,2800.0,2800.0,2800.0,0],["2023-09-06",2800.0,2800.0,2800.0,2800.0,0],["2023-09-07",2800.0,2800.0,2800.0,2800.0,0],["2023-09-08",3100.0,3100.0,2700.0,2900.0,26800],["2023-09-11",3000.0,3000.0,3000.0,3000.0,0],["2023-09-12",3000.0,3000.0,3000.0,3000.0,0],["2023-09-13",3000.0,3000.0,3000.0,3000.0,0],["2023-09-14",3000.0,3000.0,3000.0,3000.0,0],["2023-09-15",2600.0,3000.0,2600.0,3000.0,58300],["2023-09-18",2900.0,2900.0,2900.0,2900.0,0],["2023-09-19",2900.0,2900.0,2900.0,2900.0,0],["2023-09-20",2900.0,2900.0,2900.0,2900.0,0],["2023-09-21",2900.0,2900.0,2900.0,2900.0,0],["2023-09-22",2800.0,2800.0,2700.0,2700.0,3700],["2023-09-25",2700.0,2700.0,2700.0,2700.0,0],["2023-09-26",2700.0,2700.0,2700.0,2700.0,0],["2023-09-27",2700.0,2700.0,2700.0,2700.0,0],["2023-09-28",2700.0,2700.0,2700.0,2700.0,0],["2023-09-29",2400.0,3000.0,2400.0,3000.0,29900],["2023-10-02",3000.0,3000.0,3000.0,3000.0,0],["2023-10-03",3000.0,3000.0,3000.0,3000.0,0],["2023-10-04",3000.0,3000.0,3000.0,3000.0,0],["2023-10-05",3000.0,3000.0,3000.0,3000.0,0],["2023-10-06",3000.0,3400.0,3000.0,3300.0,43900],["2023-10-09",3300.0,3300.0,3300.0,3300.0,0],["2023-10-10",3300.0,3300.0,3300.0,3300.0,0],["2023-10-11",3300.0,3300.0,3300.0,3300.0,0],["2023-10-12",3300.0,3300.0,3300.0,3300.0,0],["2023-10-13",2900.0,3300.0,2900.0,3300.0,1200],["2023-10-16",3200.0,3200.0,3200.0,3200.0,0],["2023-10-17",3200.0,3200.0,3200.0,3200.0,0],["2023-10-18",3200.0,3200.0,3200.0,3200.0,0],["2023-10-19",3200.0,3200.0,3200.0,3200.0,0],["2023-10-20",3100.0,3600.0,3100.0,3600.0,20400],["2023-10-23",3300.0,3300.0,3300.0,3300.0,0],["2023-10-24",3300.0,3300.0,3300.0,3300.0,0],["2023-10-25",3300.0,3300.0,3300.0,3300.0,0],["2023-10-26",3300.0,3300.0,3300.0,3300.0,0],["2023-10-27",3400.0,3400.0,3100.0,3300.0,1900],["2023-10-30",3200.0,3200.0,3200.0,3200.0,0],["2023-10-31",3200.0,3200.0,3200.0,3200.0,0],["2023-11-01",3200.0,3200.0,3200.0,3200.0,0],["2023-11-02",3200.0,3200.0,3200.0,3200.0,0],["2023-11-03",3000.0,3200.0,2900.0,2900.0,4500],["2023-11-06",3000.0,3000.0,3000.0,3000.0,0],["2023-11-07",3000.0,3000.0,3000.0,3000.0,0],["2023-11-08",3000.0,3000.0,3000.0,3000.0,0],["2023-11-09",3000.0,3000.0,3000.0,3000.0,0],["2023-11-10",2900.0,2900.0,2600.0,2600.0,19200],["2023-11-13",2600.0,2600.0,2600.0,2600.0,0],["2023-11-14",2600.0,2600.0,2600.0,2600.0,0],["2023-11-15",2600.0,2600.0,2600.0,2600.0,0],["2023-11-16",2600.0,2600.0,2600.0,2600.0,0],["2023-11-17",2600.0,2900.0,2600.0,2900.0,12200],["2023-11-20",2900.0,2900.0,2900.0,2900.0,0],["2023-11-21",2900.0,2900.0,2900.0,2900.0,0],["2023-11-22",2900.0,2900.0,2900.0,2900.0,0],["2023-11-23",2900.0,2900.0,2900.0,2900.0,0],["2023-11-24",2700.0,2900.0,2700.0,2700.0,5900],["2023-11-27",2700.0,2700.0,2700.0,2700.0,0],["2023-11-28",2700.0,2700.0,2700.0,2700.0,0],["2023-11-29",2700.0,2700.0,2700.0,2700.0,0],["2023-11-30",2700.0,2700.0,2700.0,2700.0,0],["2023-12-01",2600.0,2600.0,2300.0,2400.0,5300],["2023-12-04",2400.0,2400.0,2400.0,2400.0,0],["2023-12-05",2400.0,2400.0,2400.0,2400.0,0],["2023-12-06",2400.0,2400.0,2400.0,2400.0,0],["2023-12-07",2400.0,2400.0,2400.0,2400.0,0],["2023-12-08",2200.0,2500.0,2100.0,2500.0,5700],["2023-12-11",2300.0,2300.0,2300.0,2300.0,0],["2023-12-12",2300.0,2300.0,2300.0,2300.0,0],["2023-12-13",2300.0,2300.0,2300.0,2300.0,0],["2023-12-14",2300.0,2300.0,2300.0,2300.0,0],["2023-12-15",2600.0,2600.0,2600.0,2600.0,300],["2023-12-18",2600.0,2600.0,2600.0,2600.0,0],["2023-12-19",2600.0,2600.0,2600.0,2600.0,0],["2023-12-20",2600.0,2600.0,2600.0,2600.0,0],["2023-12-21",2600.0,2600.0,2600.0,2600.0,0],["2023-12-22",2800.0,2800.0,2800.0,2800.0,100],["2023-12-25",2800.0,2800.0,2800.0,2800.0,0],["2023-12-26",2800.0,2800.0,2800.0,2800.0,0],["2023-12-27",2800.0,2800.0,2800.0,2800.0,0],["2023-12-28",2800.0,2800.0,2800.0,2800.0,0],["2023-12-29",3000.0,3000.0,2900.0,3000.0,10400],["2024-01-02",3000.0,3000.0,3000.0,3000.0,0],["2024-01-03",3000.0,3000.0,3000.0,3000.0,0],["2024-01-04",3000.0,3000.0,3000.0,3000.0,0],["2024-01-05",2600.0,3000.0,2600.0,3000.0,1300],["2024-01-08",2700.0,2700.0,2700.0,2700.0,0],["2024-01-09",2700.0,2700.0,2700.0,2700.0,0],["2024-01-10",2700.0,2700.0,2700.0,2700.0,0],["2024-01-11",2700.0,2700.0,2700.0,2700.0,0],["2024-01-12",2700.0,2700.0,2700.0,2700.0,4600],["2024-01-15",2700.0,2700.0,2700.0,2700.0,0],["2024-01-16",2700.0,2700.0,2700.0,2700.0,0],["2024-01-17",2700.0,2700.0,2700.0,2700.0,0],["2024-01-18",2700.0,2700.0,2700.0,2700.0,0],["2024-01-19",2700.0,2700.0,2400.0,2400.0,1200],["2024-01-22",2600.0,2600.0,2600.0,2600.0,0],["2024-01-23",2600.0,2600.0,2600.0,2600.0,0],["2024-01-24",2600.0,2600.0,2600.0,2600.0,0],["2024-01-25",2600.0,2600.0,2600.0,2600.0,0],["2024-01-26",2600.0,2900.0,2600.0,2900.0,2500],["2024-01-29",2800.0,2800.0,2800.0,2800.0,0],["2024-01-30",2800.0,2800.0,2800.0,2800.0,0],["2024-01-31",2800.0,2800.0,2800.0,2800.0,0],["2024-02-01",2800.0,2800.0,2800.0,2800.0,0],["2024-02-02",2800.0,2800.0,2800.0,2800.0,0],["2024-02-05",2800.0,2800.0,2800.0,2800.0,0],["2024-02-06",2800.0,2800.0,2800.0,2800.0,0],["2024-02-07",2800.0,2800.0,2800.0,2800.0,0],["2024-02-15",2800.0,2800.0,2800.0,2800.0,0],["2024-02-16",2800.0,2800.0,2700.0,2700.0,2200],["2024-02-19",2700.0,2700.0,2700.0,2700.0,0],["2024-02-20",2700.0,2700.0,2700.0,2700.0,0],["2024-02-21",2700.0,2700.0,2700.0,2700.0,0],["2024-02-22",2700.0,2700.0,2700.0,2700.0,0],["2024-02-23",2700.0,2700.0,2700.0,2700.0,0],["2024-02-26",2700.0,2700.0,2700.0,2700.0,0],["2024-02-27",2700.0,2700.0,2700.0,2700.0,0],["2024-02-28",2700.0,2700.0,2700.0,2700.0,0],["2024-02-29",2700.0,2700.0,2700.0,2700.0,0],["2024-03-01",2900.0,2900.0,2800.0,2800.0,200],["2024-03-04",2900.0,2900.0,2900.0,2900.0,0],["2024-03-05",2900.0,2900.0,2900.0,2900.0,0],["2024-03-06",2900.0,2900.0,2900.0,2900.0,0],["2024-03-07",2900.0,2900.0,2900.0,2900.0,0],["2024-03-08",2900.0,2900.0,2900.0,2900.0,0],["2024-03-11",2900.0,2900.0,2900.0,2900.0,0],["2024-03-12",2900.0,2900.0,2900.0,2900.0,0],["2024-03-13",2900.0,2900.0,2900.0,2900.0,0],["2024-03-14",2900.0,2900.0,2900.0,2900.0,0],["2024-03-15",2900.0,2900.0,2900.0,2900.0,1600],["2024-03-18",2900.0,2900.0,2900.0,2900.0,0],["2024-03-19",2900.0,2900.0,2900.0,2900.0,0],["2024-03-20",2900.0,2900.0,2900.0,2900.0,0],["2024-03-21",2900.0,2900.0,2900.0,2900.0,0],["2024-03-22",2900.0,3300.0,2500.0,3200.0,1800],["2024-03-25",2800.0,2800.0,2800.0,2800.0,0],["2024-03-26",2800.0,2800.0,2800.0,2800.0,0],["2024-03-27",2800.0,2800.0,2800.0,2800.0,0],["2024-03-28",2800.0,2800.0,2800.0,2800.0,0],["2024-03-29",2800.0,2800.0,2800.0,2800.0,3900],["2024-04-01",2800.0,2800.0,2800.0,2800.0,0],["2024-04-02",2800.0,2800.0,2800.0,2800.0,0],["2024-04-03",2800.0,2800.0,2800.0,2800.0,0],["2024-04-04",2800.0,2800.0,2800.0,2800.0,0],["2024-04-05",2600.0,2900.0,2400.0,2700.0,14800],["2024-04-08",2700.0,2700.0,2700.0,2700.0,0],["2024-04-09",2700.0,2700.0,2700.0,2700.0,0],["2024-04-10",2700.0,2700.0,2700.0,2700.0,0],["2024-04-11",2700.0,2700.0,2700.0,2700.0,0],["2024-04-12",2700.0,2800.0,2600.0,2600.0,2200],["2024-04-15",2700.0,2700.0,2700.0,2700.0,0],["2024-04-16",2700.0,2700.0,2700.0,2700.0,0],["2024-04-17",2700.0,2700.0,2700.0,2700.0,0],["2024-04-19",2700.0,2700.0,2700.0,2700.0,0],["2024-04-22",2700.0,2700.0,2700.0,2700.0,0],["2024-04-23",2700.0,2700.0,2700.0,2700.0,0],["2024-04-24",2700.0,2700.0,2700.0,2700.0,0],["2024-04-25",2700.0,2700.0,2700.0,2700.0,0],["2024-04-26",2700.0,2700.0,2700.0,2700.0,0],["2024-05-02",2700.0,2700.0,2700.0,2700.0,0],["2024-05-03",2600.0,2600.0,2500.0,2500.0,1100],["2024-05-06",2500.0,2500.0,2500.0,2500.0,0],["2024-05-07",2500.0,2500.0,2500.0,2500.0,0],["2024-05-08",2500.0,2500.0,2500.0,2500.0,0],["2024-05-09",2500.0,2500.0,2500.0,2500.0,0],["2024-05-10",2400.0,2400.0,2200.0,2300.0,2000],["2024-05-13",2300.0,2300.0,2300.0,2300.0,0],["2024-05-14",2300.0,2300.0,2300.0,2300.0,0],["2024-05-15",2300.0,2300.0,2300.0,2300.0,0],["2024-05-16",2300.0,2300.0,2300.0,2300.0,0],["2024-05-17",2400.0,2500.0,2400.0,2500.0,200],["2024-05-20",2500.0,2500.0,2500.0,2500.0,0],["2024-05-21",2500.0,2500.0,2500.0,2500.0,0],["2024-05-22",2500.0,2500.0,2500.0,2500.0,0],["2024-05-23",2500.0,2500.0,2500.0,2500.0,0],["2024-05-24",2600.0,2600.0,2200.0,2600.0,3500],["2024-05-27",2500.0,2500.0,2500.0,2500.0,0],["2024-05-28",2500.0,2500.0,2500.0,2500.0,0],["2024-05-29",2500.0,2500.0,2500.0,2500.0,0],["2024-05-30",2500.0,2500.0,2500.0,2500.0,0],["2024-05-31",2700.0,2800.0,2700.0,2800.0,12100],["2024-06-03",2800.0,2800.0,2800.0,2800.0,0],["2024-06-04",2800.0,2800.0,2800.0,2800.0,0],["2024-06-05",2800.0,2800.0,2800.0,2800.0,0],["2024-06-06",2800.0,2800.0,2800.0,2800.0,0],["2024-06-07",2600.0,3200.0,2600.0,3000.0,12800],["2024-06-10",3100.0,3100.0,3100.0,3100.0,0],["2024-06-11",3100.0,3100.0,3100.0,3100.0,0],["2024-06-12",3100.0,3100.0,3100.0,3100.0,0],["2024-06-13",3100.0,3100.0,3100.0,3100.0,0],["2024-06-14",3000.0,3400.0,2700.0,3400.0,10100],["2024-06-17",3000.0,3000.0,3000.0,3000.0,0],["2024-06-18",3000.0,3000.0,3000.0,3000.0,0],["2024-06-19",3000.0,3000.0,3000.0,3000.0,0],["2024-06-20",3000.0,3000.0,3000.0,3000.0,0],["2024-06-21",3000.0,3000.0,3000.0,3000.0,100],["2024-06-24",3000.0,3000.0,3000.0,3000.0,0],["2024-06-25",3000.0,3000.0,3000.0,3000.0,0],["2024-06-26",3000.0,3000.0,3000.0,3000.0,0],["2024-06-27",3000.0,3000.0,3000.0,3000.0,0],["2024-06-28",2800.0,3000.0,2600.0,3000.0,9800],["2024-07-01",2700.0,2700.0,2700.0,2700.0,0],["2024-07-02",2700.0,2700.0,2700.0,2700.0,0],["2024-07-03",2700.0,2700.0,2700.0,2700.0,0],["2024-07-04",2700.0,2700.0,2700.0,2700.0,0],["2024-07-05",2900.0,3000.0,2600.0,2900.0,4600],["2024-07-08",2700.0,2700.0,2700.0,2700.0,0],["2024-07-09",2700.0,2700.0,2700.0,2700.0,0],["2024-07-10",2700.0,2700.0,2700.0,2700.0,0],["2024-07-11",2700.0,2700.0,2700.0,2700.0,0],["2024-07-12",3000.0,3000.0,2900.0,2900.0,2000],["2024-07-15",3000.0,3000.0,3000.0,3000.0,0],["2024-07-16",3000.0,3000.0,3000.0,3000.0,0],["2024-07-17",3000.0,3000.0,3000.0,3000.0,0],["2024-07-18",3000.0,3000.0,3000.0,3000.0,0],["2024-07-19",2900.0,3000.0,2900.0,2900.0,22400],["2024-07-22",2900.0,2900.0,2900.0,2900.0,0],["2024-07-23",2900.0,2900.0,2900.0,2900.0,0],["2024-07-24",2900.0,2900.0,2900.0,2900.0,0],["2024-07-25",2900.0,2900.0,2900.0,2900.0,0],["2024-07-26",2900.0,2900.0,2900.0,2900.0,0],["2024-07-29",2900.0,2900.0,2900.0,2900.0,0],["2024-07-30",2900.0,2900.0,2900.0,2900.0,0],["2024-07-31",2900.0,2900.0,2900.0,2900.0,0],["2024-08-01",2900.0,2900.0,2900.0,2900.0,0],["2024-08-02",2800.0,2800.0,2800.0,2800.0,100],["2024-08-05",2800.0,2800.0,2800.0,2800.0,0],["2024-08-06",2800.0,2800.0,2800.0,2800.0,0],["2024-08-07",2800.0,2800.0,2800.0,2800.0,0],["2024-08-08",2800.0,2800.0,2800.0,2800.0,0],["2024-08-09",2800.0,2800.0,2800.0,2800.0,3900],["2024-08-12",2800.0,2800.0,2800.0,2800.0,0],["2024-08-13",2800.0,2800.0,2800.0,2800.0,0],["2024-08-14",2800.0,2800.0,2800.0,2800.0,0],["2024-08-15",2800.0,2800.0,2800.0,2800.0,0],["2024-08-16",3000.0,3000.0,3000.0,3000.0,100],["2024-08-19",3000.0,3000.0,3000.0,3000.0,0],["2024-08-20",3000.0,3000.0,3000.0,3000.0,0],["2024-08-21",3000.0,3000.0,3000.0,3000.0,0],["2024-08-22",3000.0,3000.0,3000.0,3000.0,0],["2024-08-23",3000.0,3000.0,2700.0,2700.0,36100],["2024-08-26",2800.0,2800.0,2800.0,2800.0,0],["2024-08-27",2800.0,2800.0,2800.0,2800.0,0],["2024-08-28",2800.0,2800.0,2800.0,2800.0,0],["2024-08-29",2800.0,2800.0,2800.0,2800.0,0],["2024-08-30",2600.0,2800.0,2500.0,2800.0,26100],["2024-09-04",2700.0,2700.0,2700.0,2700.0,0],["2024-09-05",2700.0,2700.0,2700.0,2700.0,0],["2024-09-06",2700.0,2700.0,2700.0,2700.0,16000],["2024-09-09",2700.0,2700.0,2700.0,2700.0,0],["2024-09-10",2700.0,2700.0,2700.0,2700.0,0],["2024-09-11",2700.0,2700.0,2700.0,2700.0,0],["2024-09-12",2700.0,2700.0,2700.0,2700.0,0],["2024-09-13",2600.0,2600.0,2500.0,2500.0,37200],["2024-09-16",2500.0,2500.0,2500.0,2500.0,0],["2024-09-17",2500.0,2500.0,2500.0,2500.0,0],["2024-09-18",2500.0,2500.0,2500.0,2500.0,0],["2024-09-19",2500.0,2500.0,2500.0,2500.0,0],["2024-09-20",2500.0,2500.0,2500.0,2500.0,100],["2024-09-23",2500.0,2500.0,2500.0,2500.0,0],["2024-09-24",2500.0,2500.0,2500.0,2500.0,0],["2024-09-25",2500.0,2500.0,2500.0,2500.0,0],["2024-09-26",2500.0,2500.0,2500.0,2500.0,0],["2024-09-27",2500.0,2500.0,2500.0,2500.0,0],["2024-09-30",2500.0,2500.0,2500.0,2500.0,0],["2024-10-01",2500.0,2500.0,2500.0,2500.0,0],["2024-10-02",2500.0,2500.0,2500.0,2500.0,0],["2024-10-03",2500.0,2500.0,2500.0,2500.0,0],["2024-10-04",2600.0,2800.0,2500.0,2800.0,800],["2024-10-07",2700.0,2700.0,2700.0,2700.0,0],["2024-10-08",2700.0,2700.0,2700.0,2700.0,0],["2024-10-09",2700.0,2700.0,2700.0,2700.0,0],["2024-10-10",2700.0,2700.0,2700.0,2700.0,0],["2024-10-11",2700.0,2700.0,2700.0,2700.0,0],["2024-10-14",2700.0,2700.0,2700.0,2700.0,0],["2024-10-15",2700.0,2700.0,2700.0,2700.0,0],["2024-10-16",2700.0,2700.0,2700.0,2700.0,0],["2024-10-17",2700.0,2700.0,2700.0,2700.0,0],["2024-10-18",2900.0,2900.0,2900.0,2900.0,200],["2024-10-21",2900.0,2900.0,2900.0,2900.0,0],["2024-10-22",2900.0,2900.0,2900.0,2900.0,0],["2024-10-23",2900.0,2900.0,2900.0,2900.0,0],["2024-10-24",2900.0,2900.0,2900.0,2900.0,0],["2024-10-25",2900.0,2900.0,2900.0,2900.0,0],["2024-10-28",2900.0,2900.0,2900.0,2900.0,0],["2024-10-29",2900.0,2900.0,2900.0,2900.0,0],["2024-10-30",2900.0,2900.0,2900.0,2900.0,0],["2024-10-31",2900.0,2900.0,2900.0,2900.0,0],["2024-11-01",2600.0,2600.0,2500.0,2600.0,400],["2024-11-04",2600.0,2600.0,2600.0,2600.0,0],["2024-11-05",2600.0,2600.0,2600.0,2600.0,0],["2024-11-06",2600.0,2600.0,2600.0,2600.0,0],["2024-11-07",2600.0,2600.0,2600.0,2600.0,0],["2024-11-08",2600.0,2600.0,2600.0,2600.0,200],["2024-11-11",2600.0,2600.0,2600.0,2600.0,0],["2024-11-12",2600.0,2600.0,2600.0,2600.0,0],["2024-11-13",2600.0,2600.0,2600.0,2600.0,0],["2024-11-14",2600.0,2600.0,2600.0,2600.0,0],["2024-11-15",2600.0,2600.0,2600.0,2600.0,0],["2024-11-18",2600.0,2600.0,2600.0,2600.0,0],["2024-11-19",2600.0,2600.0,2600.0,2600.0,0],["2024-11-20",2600.0,2600.0,2600.0,2600.0,0],["2024-11-21",2600.0,2600.0,2600.0,2600.0,0],["2024-11-22",2400.0,2500.0,2400.0,2500.0,200],["2024-11-25",2500.0,2500.0,2500.0,2500.0,0],["2024-11-26",2500.0,2500.0,2500.0,2500.0,0],["2024-11-27",2500.0,2500.0,2500.0,2500.0,0],["2024-11-28",2500.0,2500.0,2500.0,2500.0,0],["2024-11-29",2200.0,2300.0,2200.0,2200.0,20400],["2024-12-02",2200.0,2200.0,2200.0,2200.0,0],["2024-12-03",2200.0,2200.0,2200.0,2200.0,0],["2024-12-04",2200.0,2200.0,2200.0,2200.0,0],["2024-12-05",2200.0,2200.0,2200.0,2200.0,0],["2024-12-06",2200.0,2300.0,2200.0,2300.0,500],["2024-12-09",2300.0,2300.0,2300.0,2300.0,0],["2024-12-10",2300.0,2300.0,2300.0,2300.0,0],["2024-12-11",2300.0,2300.0,2300.0,2300.0,0],["2024-12-12",2300.0,2300.0,2300.0,2300.0,0],["2024-12-13",2400.0,2600.0,2400.0,2600.0,1200],["2024-12-16",2600.0,2600.0,2600.0,2600.0,0],["2024-12-17",2600.0,2600.0,2600.0,2600.0,0],["2024-12-18",2600.0,2600.0,2600.0,2600.0,0],["2024-12-19",2600.0,2600.0,2600.0,2600.0,0],["2024-12-20",2800.0,2800.0,2800.0,2800.0,200],["2024-12-23",2800.0,2800.0,2800.0,2800.0,0],["2024-12-24",2800.0,2800.0,2800.0,2800.0,0],["2024-12-25",2800.0,2800.0,2800.0,2800.0,0],["2024-12-26",2800.0,2800.0,2800.0,2800.0,0],["2024-12-27",3000.0,3000.0,2900.0,3000.0,2500],["2024-12-30",3000.0,3000.0,3000.0,3000.0,0],["2024-12-31",3000.0,3000.0,3000.0,3000.0,0],["2025-01-02",3000.0,3000.0,3000.0,3000.0,0],["2025-01-03",3000.0,3000.0,3000.0,3000.0,0],["2025-01-06",3000.0,3000.0,3000.0,3000.0,0],["2025-01-07",3000.0,3000.0,3000.0,3000.0,0],["2025-01-08",3000.0,3000.0,3000.0,3000.0,0],["2025-01-09",3000.0,3000.0,3000.0,3000.0,0],["2025-01-10",3000.0,3000.0,3000.0,3000.0,1000],["2025-01-13",3000.0,3000.0,3000.0,3000.0,0],["2025-01-14",3000.0,3000.0,3000.0,3000.0,0],["2025-01-15",3000.0,3000.0,3000.0,3000.0,0],["2025-01-16",3000.0,3000.0,3000.0,3000.0,0],["2025-01-17",3000.0,3000.0,3000.0,3000.0,0],["2025-01-20",3000.0,3000.0,3000.0,3000.0,0],["2025-01-21",3000.0,3000.0,3000.0,3000.0,0],["2025-01-22",3000.0,3000.0,3000.0,3000.0,0],["2025-01-23",3000.0,3000.0,3000.0,3000.0,0],["2025-01-24",2800.0,2800.0,2600.0,2600.0,3500],["2025-02-03",2600.0,2600.0,2600.0,2600.0,0],["2025-02-04",2600.0,2600.0,2600.0,2600.0,0],["2025-02-05",2600.0,2600.0,2600.0,2600.0,0],["2025-02-06",2600.0,2600.0,2600.0,2600.0,0],["2025-02-07",2500.0,2500.0,2400.0,2400.0,5000],["2025-02-10",2400.0,2400.0,2400.0,2400.0,0],["2025-02-11",2400.0,2400.0,2400.0,2400.0,0],["2025-02-12",2400.0,2400.0,2400.0,2400.0,0],["2025-02-13",2400.0,2400.0,2400.0,2400.0,0],["2025-02-14",2400.0,2400.0,2300.0,2300.0,33100],["2025-02-17",2300.0,2300.0,2300.0,2300.0,0],["2025-02-18",2300.0,2300.0,2300.0,2300.0,0],["2025-02-19",2300.0,2300.0,2300.0,2300.0,0],["2025-02-20",2300.0,2300.0,2300.0,2300.0,0],["2025-02-21",2200.0,2400.0,2100.0,2100.0,8300],["2025-02-24",2100.0,2100.0,2100.0,2100.0,0],["2025-02-25",2100.0,2100.0,2100.0,2100.0,0],["2025-02-26",2100.0,2100.0,2100.0,2100.0,0],["2025-02-27",2100.0,2100.0,2100.0,2100.0,0],["2025-02-28",2000.0,2300.0,2000.0,2200.0,8400],["2025-03-03",2200.0,2200.0,2200.0,2200.0,0],["2025-03-04",2200.0,2200.0,2200.0,2200.0,0],["2025-03-05",2200.0,2200.0,2200.0,2200.0,0],["2025-03-06",2200.0,2200.0,2200.0,2200.0,0],["2025-03-07",2400.0,2400.0,2200.0,2200.0,800],["2025-03-10",2200.0,2200.0,2200.0,2200.0,0],["2025-03-11",2200.0,2200.0,2200.0,2200.0,0],["2025-03-12",2200.0,2200.0,2200.0,2200.0,0],["2025-03-13",2200.0,2200.0,2200.0,2200.0,0],["2025-03-14",2100.0,2100.0,2100.0,2100.0,1400],["2025-03-17",2100.0,2100.0,2100.0,2100.0,0],["2025-03-18",2100.0,2100.0,2100.0,2100.0,0],["2025-03-19",2100.0,2100.0,2100.0,2100.0,0],["2025-03-20",2100.0,2100.0,2100.0,2100.0,0],["2025-03-21",2100.0,2100.0,2100.0,2100.0,2400],["2025-03-24",2100.0,2100.0,2100.0,2100.0,0],["2025-03-25",2100.0,2100.0,2100.0,2100.0,0],["2025-03-26",2100.0,2100.0,2100.0,2100.0,0],["2025-03-27",2100.0,2100.0,2100.0,2100.0,0],["2025-03-28",2100.0,2100.0,2000.0,2000.0,3500],["2025-03-31",2000.0,2000.0,2000.0,2000.0,0],["2025-04-01",2000.0,2000.0,2000.0,2000.0,0],["2025-04-02",2000.0,2000.0,2000.0,2000.0,0],["2025-04-03",2000.0,2000.0,2000.0,2000.0,0],["2025-04-04",1800.0,1800.0,1800.0,1800.0,1200],["2025-04-08",1800.0,1800.0,1800.0,1800.0,0],["2025-04-09",1800.0,1800.0,1800.0,1800.0,0],["2025-04-10",1800.0,1800.0,1800.0,1800.0,0],["2025-04-11",1800.0,1900.0,1800.0,1900.0,8200],["2025-04-14",1800.0,1800.0,1800.0,1800.0,0],["2025-04-15",1800.0,1800.0,1800.0,1800.0,0],["2025-04-16",1800.0,1800.0,1800.0,1800.0,0],["2025-04-17",1800.0,1800.0,1800.0,1800.0,0],["2025-04-18",1900.0,1900.0,1900.0,1900.0,2800],["2025-04-21",1900.0,1900.0,1900.0,1900.0,0],["2025-04-22",1900.0,1900.0,1900.0,1900.0,0],["2025-04-23",1900.0,1900.0,1900.0,1900.0,0],["2025-04-24",1900.0,1900.0,1900.0,1900.0,0],["2025-04-25",2100.0,2100.0,2100.0,2100.0,500],["2025-04-28",2100.0,2100.0,2100.0,2100.0,0],["2025-04-29",2100.0,2100.0,2100.0,2100.0,0],["2025-05-05",2100.0,2100.0,2100.0,2100.0,0],["2025-05-06",2100.0,2100.0,2100.0,2100.0,0],["2025-05-07",2100.0,2100.0,2100.0,2100.0,0],["2025-05-08",2100.0,2100.0,2100.0,2100.0,0],["2025-05-09",2100.0,2100.0,1900.0,2100.0,9900],["2025-05-12",2000.0,2000.0,2000.0,2000.0,0],["2025-05-13",2000.0,2000.0,2000.0,2000.0,0],["2025-05-14",2000.0,2000.0,2000.0,2000.0,0],["2025-05-15",2000.0,2000.0,2000.0,2000.0,0],["2025-05-16",2200.0,2300.0,2100.0,2300.0,3700],["2025-05-19",2300.0,2300.0,2300.0,2300.0,0],["2025-05-20",2300.0,2300.0,2300.0,2300.0,0],["2025-05-21",2300.0,2300.0,2300.0,2300.0,0],["2025-05-22",2300.0,2300.0,2300.0,2300.0,0],["2025-05-23",2100.0,2400.0,2100.0,2400.0,1400],["2025-05-26",2200.0,2200.0,2200.0,2200.0,0],["2025-05-27",2200.0,2200.0,2200.0,2200.0,0],["2025-05-28",2200.0,2200.0,2200.0,2200.0,0],["2025-05-29",2200.0,2200.0,2200.0,2200.0,0],["2025-05-30",2100.0,2200.0,2100.0,2200.0,2900],["2025-06-02",2100.0,2100.0,2100.0,2100.0,0],["2025-06-03",2100.0,2100.0,2100.0,2100.0,0],["2025-06-04",2100.0,2100.0,2100.0,2100.0,0],["2025-06-05",2100.0,2100.0,2100.0,2100.0,0],["2025-06-06",2100.0,2100.0,2100.0,2100.0,500],["2025-06-09",2100.0,2100.0,2100.0,2100.0,0],["2025-06-10",2100.0,2100.0,2100.0,2100.0,0],["2025-06-11",2100.0,2100.0,2100.0,2100.0,0],["2025-06-12",2100.0,2100.0,2100.0,2100.0,0],["2025-06-13",2200.0,2300.0,2200.0,2300.0,1600],["2025-06-16",2300.0,2300.0,2300.0,2300.0,0],["2025-06-17",2300.0,2300.0,2300.0,2300.0,0],["2025-06-18",2300.0,2300.0,2300.0,2300.0,0],["2025-06-19",2300.0,2300.0,2300.0,2300.0,0],["2025-06-20",2200.0,2200.0,2100.0,2100.0,1200],["2025-06-23",2100.0,2100.0,2100.0,2100.0,0],["2025-06-24",2100.0,2100.0,2100.0,2100.0,0],["2025-06-25",2100.0,2100.0,2100.0,2100.0,0],["2025-06-26",2100.0,2100.0,2100.0,2100.0,0],["2025-06-27",2100.0,2300.0,2100.0,2300.0,700],["2025-06-30",2100.0,2100.0,2100.0,2100.0,0],["2025-07-01",2100.0,2100.0,2100.0,2100.0,0],["2025-07-02",2100.0,2100.0,2100.0,2100.0,0],["2025-07-03",2100.0,2100.0,2100.0,2100.0,0],["2025-07-04",2300.0,2300.0,2300.0,2300.0,100],["2025-07-07",2300.0,2300.0,2300.0,2300.0,0],["2025-07-08",2300.0,2300.0,2300.0,2300.0,0],["2025-07-09",2300.0,2300.0,2300.0,2300.0,0],["2025-07-10",2300.0,2300.0,2300.0,2300.0,0],["2025-07-11",2300.0,2300.0,2300.0,2300.0,0],["2025-07-14",2300.0,2300.0,2300.0,2300.0,0],["2025-07-15",2300.0,2300.0,2300.0,2300.0,0],["2025-07-16",2300.0,2300.0,2300.0,2300.0,0],["2025-07-17",2300.0,2300.0,2300.0,2300.0,0],["2025-07-18",2200.0,2200.0,2000.0,2100.0,3100],["2025-07-21",2100.0,2100.0,2100.0,2100.0,0],["2025-07-22",2100.0,2100.0,2100.0,2100.0,0],["2025-07-23",2100.0,2100.0,2100.0,2100.0,0],["2025-07-24",2100.0,2100.0,2100.0,2100.0,0],["2025-07-25",2000.0,2400.0,2000.0,2200.0,2400],["2025-07-28",2300.0,2300.0,2300.0,2300.0,0],["2025-07-29",2300.0,2300.0,2300.0,2300.0,0],["2025-07-30",2300.0,2300.0,2300.0,2300.0,0],["2025-07-31",2300.0,2300.0,2300.0,2300.0,0],["2025-08-01",2300.0,2500.0,2200.0,2500.0,2000],["2025-08-04",2300.0,2300.0,2300.0,2300.0,0],["2025-08-05",2300.0,2300.0,2300.0,2300.0,0],["2025-08-06",2300.0,2300.0,2300.0,2300.0,0],["2025-08-07",2300.0,2300.0,2300.0,2300.0,0],["2025-08-08",2500.0,2500.0,2300.0,2400.0,28800],["2025-08-11",2400.0,2400.0,2400.0,2400.0,0],["2025-08-12",2400.0,2400.0,2400.0,2400.0,0],["2025-08-13",2400.0,2400.0,2400.0,2400.0,0],["2025-08-14",2400.0,2400.0,2400.0,2400.0,0],["2025-08-15",2200.0,2400.0,2100.0,2200.0,7300],["2025-08-18",2200.0,2200.0,2200.0,2200.0,0],["2025-08-19",2200.0,2200.0,2200.0,2200.0,0],["2025-08-20",2200.0,2200.0,2200.0,2200.0,0],["2025-08-21",2200.0,2200.0,2200.0,2200.0,0],["2025-08-22",2200.0,2400.0,2100.0,2200.0,5700],["2025-08-25",2200.0,2200.0,2200.0,2200.0,0],["2025-08-26",2200.0,2200.0,2200.0,2200.0,0],["2025-08-27",2200.0,2200.0,2200.0,2200.0,0],["2025-08-28",2200.0,2200.0,2200.0,2200.0,0],["2025-08-29",2400.0,2400.0,2100.0,2200.0,2000],["2025-09-03",2200.0,2200.0,2200.0,2200.0,0],["2025-09-04",2200.0,2200.0,2200.0,2200.0,0],["2025-09-05",2400.0,2400.0,2200.0,2200.0,11400],["2025-09-08",2200.0,2200.0,2200.0,2200.0,0],["2025-09-09",2200.0,2200.0,2200.0,2200.0,0],["2025-09-10",2200.0,2200.0,2200.0,2200.0,0],["2025-09-11",2200.0,2200.0,2200.0,2200.0,0],["2025-09-12",2300.0,2300.0,2200.0,2200.0,2700],["2025-09-15",2200.0,2200.0,2200.0,2200.0,0],["2025-09-16",2200.0,2200.0,2200.0,2200.0,0],["2025-09-17",2200.0,2200.0,2200.0,2200.0,0],["2025-09-18",2200.0,2200.0,2200.0,2200.0,0],["2025-09-19",2400.0,2500.0,2200.0,2200.0,4400],["2025-09-22",2400.0,2400.0,2400.0,2400.0,0],["2025-09-23",2400.0,2400.0,2400.0,2400.0,0],["2025-09-24",2400.0,2400.0,2400.0,2400.0,0],["2025-09-25",2400.0,2400.0,2400.0,2400.0,0],["2025-09-26",2200.0,2500.0,2200.0,2300.0,1000],["2025-09-29",2300.0,2300.0,2300.0,2300.0,0],["2025-09-30",2300.0,2300.0,2300.0,2300.0,0],["2025-10-01",2300.0,2300.0,2300.0,2300.0,0],["2025-10-02",2300.0,2300.0,2300.0,2300.0,0],["2025-10-03",2200.0,2200.0,2200.0,2200.0,100],["2025-10-06",2200.0,2200.0,2200.0,2200.0,0],["2025-10-07",2200.0,2200.0,2200.0,2200.0,0],["2025-10-08",2200.0,2200.0,2200.0,2200.0,0],["2025-10-09",2200.0,2200.0,2200.0,2200.0,0],["2025-10-10",2200.0,2200.0,2200.0,2200.0,200],["2025-10-13",2200.0,2200.0,2200.0,2200.0,0],["2025-10-14",2200.0,2200.0,2200.0,2200.0,0],["2025-10-15",2200.0,2200.0,2200.0,2200.0,0],["2025-10-16",2200.0,2200.0,2200.0,2200.0,0],["2025-10-17",2400.0,2400.0,2100.0,2200.0,5200],["2025-10-20",2200.0,2200.0,2200.0,2200.0,0],["2025-10-21",2200.0,2200.0,2200.0,2200.0,0],["2025-10-22",2200.0,2200.0,2200.0,2200.0,0],["2025-10-23",2200.0,2200.0,2200.0,2200.0,0],["2025-10-24",2100.0,2200.0,2100.0,2200.0,300],["2025-10-27",2200.0,2200.0,2200.0,2200.0,0],["2025-10-28",2200.0,2200.0,2200.0,2200.0,0],["2025-10-29",2200.0,2200.0,2200.0,2200.0,0],["2025-10-30",2200.0,2200.0,2200.0,2200.0,0],["2025-10-31",2200.0,2400.0,2000.0,2100.0,15900],["2025-11-03",2100.0,2100.0,2100.0,2100.0,0],["2025-11-04",2100.0,2100.0,2100.0,2100.0,0],["2025-11-05",2100.0,2100.0,2100.0,2100.0,0],["2025-11-06",2100.0,2100.0,2100.0,2100.0,0],["2025-11-07",2200.0,2200.0,2200.0,2200.0,100],["2025-11-10",2200.0,2200.0,2200.0,2200.0,0],["2025-11-11",2200.0,2200.0,2200.0,2200.0,0],["2025-11-12",2200.0,2200.0,2200.0,2200.0,0],["2025-11-13",2200.0,2200.0,2200.0,2200.0,0],["2025-11-14",2100.0,2100.0,2000.0,2100.0,7200],["2025-11-17",2100.0,2100.0,2100.0,2100.0,0],["2025-11-18",2100.0,2100.0,2100.0,2100.0,0],["2025-11-19",2100.0,2100.0,2100.0,2100.0,0],["2025-11-20",2100.0,2100.0,2100.0,2100.0,0],["2025-11-21",2100.0,2100.0,2100.0,2100.0,1800],["2025-11-24",2100.0,2100.0,2100.0,2100.0,0],["2025-11-25",2100.0,2100.0,2100.0,2100.0,0],["2025-11-26",2100.0,2100.0,2100.0,2100.0,0],["2025-11-27",2100.0,2100.0,2100.0,2100.0,0],["2025-11-28",2100.0,2100.0,2100.0,2100.0,4000],["2025-12-01",2100.0,2100.0,2100.0,2100.0,0],["2025-12-02",2100.0,2100.0,2100.0,2100.0,0],["2025-12-03",2100.0,2100.0,2100.0,2100.0,0],["2025-12-04",2100.0,2100.0,2100.0,2100.0,0],["2025-12-05",2100.0,2100.0,2100.0,2100.0,600],["2025-12-08",2100.0,2100.0,2100.0,2100.0,0],["2025-12-09",2100.0,2100.0,2100.0,2100.0,0],["2025-12-10",2100.0,2100.0,2100.0,2100.0,0],["2025-12-11",2100.0,2100.0,2100.0,2100.0,0],["2025-12-12",2100.0,2100.0,2000.0,2000.0,600],["2025-12-15",2100.0,2100.0,2100.0,2100.0,0],["2025-12-16",2100.0,2100.0,2100.0,2100.0,0],["2025-12-17",2100.0,2100.0,2100.0,2100.0,0],["2025-12-18",2100.0,2100.0,2100.0,2100.0,0],["2025-12-19",2000.0,2000.0,2000.0,2000.0,7300],["2025-12-22",2000.0,2000.0,2000.0,2000.0,0],["2025-12-23",2000.0,2000.0,2000.0,2000.0,0],["2025-12-24",2000.0,2000.0,2000.0,2000.0,0],["2025-12-25",2000.0,2000.0,2000.0,2000.0,0],["2025-12-26",1900.0,2000.0,1900.0,2000.0,2400],["2025-12-29",2000.0,2000.0,2000.0,2000.0,0],["2025-12-30",2000.0,2000.0,2000.0,2000.0,0],["2025-12-31",2000.0,2000.0,2000.0,2000.0,0],["2026-01-05",2000.0,2000.0,2000.0,2000.0,0],["2026-01-06",2000.0,2000.0,2000.0,2000.0,0],["2026-01-07",2000.0,2000.0,2000.0,2000.0,0],["2026-01-08",2000.0,2000.0,2000.0,2000.0,0],["2026-01-09",2200.0,2200.0,2100.0,2100.0,9500],["2026-01-12",2100.0,2100.0,2100.0,2100.0,0],["2026-01-13",2100.0,2100.0,2100.0,2100.0,0],["2026-01-14",2100.0,2100.0,2100.0,2100.0,0],["2026-01-15",2100.0,2100.0,2100.0,2100.0,0],["2026-01-16",2100.0,2100.0,2100.0,2100.0,0],["2026-01-19",2100.0,2100.0,2100.0,2100.0,0],["2026-01-20",2100.0,2100.0,2100.0,2100.0,0],["2026-01-21",2100.0,2100.0,2100.0,2100.0,0],["2026-01-22",2100.0,2100.0,2100.0,2100.0,0],["2026-01-23",2000.0,2200.0,2000.0,2200.0,7400],["2026-01-26",2100.0,2100.0,2100.0,2100.0,0],["2026-01-27",2100.0,2100.0,2100.0,2100.0,0],["2026-01-28",2100.0,2100.0,2100.0,2100.0,0],["2026-01-29",2100.0,2100.0,2100.0,2100.0,0],["2026-01-30",2100.0,2100.0,2100.0,2100.0,0],["2026-02-02",2100.0,2100.0,2100.0,2100.0,0],["2026-02-03",2100.0,2100.0,2100.0,2100.0,0],["2026-02-04",2100.0,2100.0,2100.0,2100.0,0],["2026-02-05",2100.0,2100.0,2100.0,2100.0,0],["2026-02-06",1900.0,2200.0,1900.0,2200.0,5200],["2026-02-09",1900.0,1900.0,1900.0,1900.0,0],["2026-02-10",1900.0,1900.0,1900.0,1900.0,0],["2026-02-11",1900.0,1900.0,1900.0,1900.0,0],["2026-02-12",1900.0,1900.0,1900.0,1900.0,0],["2026-02-13",2000.0,2000.0,1900.0,1900.0,300],["2026-02-23",1900.0,1900.0,1900.0,1900.0,0],["2026-02-24",1900.0,1900.0,1900.0,1900.0,0],["2026-02-25",1900.0,1900.0,1900.0,1900.0,0],["2026-02-26",1900.0,1900.0,1900.0,1900.0,0],["2026-02-27",1900.0,2000.0,1900.0,2000.0,2200],["2026-03-02",1900.0,1900.0,1900.0,1900.0,0],["2026-03-03",1900.0,1900.0,1900.0,1900.0,0],["2026-03-04",1900.0,1900.0,1900.0,1900.0,0],["2026-03-05",1900.0,1900.0,1900.0,1900.0,0],["2026-03-06",1900.0,1900.0,1900.0,1900.0,0],["2026-03-09",1900.0,1900.0,1900.0,1900.0,0],["2026-03-10",1900.0,1900.0,1900.0,1900.0,0],["2026-03-11",1900.0,1900.0,1900.0,1900.0,0],["2026-03-12",1900.0,1900.0,1900.0,1900.0,0],["2026-03-13",1900.0,1900.0,1900.0,1900.0,1500],["2026-03-16",1900.0,1900.0,1900.0,1900.0,0],["2026-03-17",1900.0,1900.0,1900.0,1900.0,0],["2026-03-18",1900.0,1900.0,1900.0,1900.0,0],["2026-03-19",1900.0,1900.0,1900.0,1900.0,0],["2026-03-20",1900.0,1900.0,1900.0,1900.0,0],["2026-03-23",1900.0,1900.0,1900.0,1900.0,0],["2026-03-24",1900.0,1900.0,1900.0,1900.0,0],["2026-03-25",1900.0,1900.0,1900.0,1900.0,0],["2026-03-26",1900.0,1900.0,1900.0,1900.0,0],["2026-03-27",1900.0,1900.0,1900.0,1900.0,4800],["2026-03-30",1900.0,1900.0,1900.0,1900.0,0],["2026-03-31",1900.0,1900.0,1900.0,1900.0,0],["2026-04-01",1900.0,1900.0,1900.0,1900.0,0],["2026-04-02",1900.0,1900.0,1900.0,1900.0,0],["2026-04-03",1900.0,1900.0,1800.0,1900.0,5000],["2026-04-06",1900.0,1900.0,1900.0,1900.0,0],["2026-04-07",1900.0,1900.0,1900.0,1900.0,0],["2026-04-08",1900.0,1900.0,1900.0,1900.0,0],["2026-04-09",1900.0,1900.0,1900.0,1900.0,0],["2026-04-10",1900.0,1900.0,1900.0,1900.0,200],["2026-04-13",1900.0,1900.0,1900.0,1900.0,0],["2026-04-14",1900.0,1900.0,1900.0,1900.0,0],["2026-04-15",1900.0,1900.0,1900.0,1900.0,0],["2026-04-16",1900.0,1900.0,1900.0,1900.0,0],["2026-04-17",1900.0,1900.0,1800.0,1900.0,2000],["2026-04-20",1800.0,1800.0,1800.0,1800.0,0],["2026-04-21",1800.0,1800.0,1800.0,1800.0,0],["2026-04-22",1800.0,1800.0,1800.0,1800.0,0],["2026-04-23",1800.0,1800.0,1800.0,1800.0,0],["2026-04-24",1800.0,1800.0,1800.0,1800.0,400],["2026-04-28",1800.0,1800.0,1800.0,1800.0,0],["2026-04-29",1800.0,1800.0,1800.0,1800.0,0],["2026-05-04",1800.0,1800.0,1800.0,1800.0,0],["2026-05-05",1800.0,1800.0,1800.0,1800.0,0],["2026-05-06",1800.0,1800.0,1800.0,1800.0,0],["2026-05-07",1800.0,1800.0,1800.0,1800.0,0],["2026-05-08",1600.0,1800.0,1600.0,1800.0,1900],["2026-05-11",1600.0,1600.0,1600.0,1600.0,0],["2026-05-12",1600.0,1600.0,1600.0,1600.0,0],["2026-05-13",1600.0,1600.0,1600.0,1600.0,0],["2026-05-14",1600.0,1600.0,1600.0,1600.0,0],["2026-05-15",1800.0,1800.0,1800.0,1800.0,100],["2026-05-18",1800.0,1800.0,1800.0,1800.0,0],["2026-05-19",1800.0,1800.0,1800.0,1800.0,0],["2026-05-20",1800.0,1800.0,1800.0,1800.0,0],["2026-05-21",1800.0,1800.0,1800.0,1800.0,0],["2026-05-22",1800.0,1900.0,1800.0,1900.0,2300],["2026-05-25",1800.0,1800.0,1800.0,1800.0,0],["2026-05-26",1800.0,1800.0,1800.0,1800.0,0],["2026-05-27",1800.0,1800.0,1800.0,1800.0,0],["2026-05-28",1800.0,1800.0,1800.0,1800.0,0],["2026-05-29",2000.0,2000.0,2000.0,2000.0,1500],["2026-06-01",2000.0,2000.0,2000.0,2000.0,0],["2026-06-02",2000.0,2000.0,2000.0,2000.0,0],["2026-06-03",2000.0,2000.0,2000.0,2000.0,0],["2026-06-04",2000.0,2000.0,2000.0,2000.0,0],["2026-06-05",1900.0,2000.0,1900.0,2000.0,600],["2026-06-08",1900.0,1900.0,1900.0,1900.0,0],["2026-06-09",1900.0,1900.0,1900.0,1900.0,0],["2026-06-10",1900.0,1900.0,1900.0,1900.0,0],["2026-06-11",1900.0,1900.0,1900.0,1900.0,0],["2026-06-12",1900.0,1900.0,1900.0,1900.0,1000],["2026-06-15",1900.0,1900.0,1900.0,1900.0,0],["2026-06-16",1900.0,1900.0,1900.0,1900.0,0],["2026-06-17",1900.0,1900.0,1900.0,1900.0,0],["2026-06-18",1900.0,1900.0,1900.0,1900.0,0],["2026-06-19",2000.0,2000.0,1900.0,1900.0,7000],["2026-06-22",1900.0,1900.0,1900.0,1900.0,0],["2026-06-23",1900.0,1900.0,1900.0,1900.0,0],["2026-06-24",1900.0,1900.0,1900.0,1900.0,0],["2026-06-25",1900.0,1900.0,1900.0,1900.0,0],["2026-06-26",1900.0,1900.0,1900.0,1900.0,0],["2026-06-29",1900.0,1900.0,1900.0,1900.0,0],["2026-06-30",1900.0,1900.0,1900.0,1900.0,0],["2026-07-01",1900.0,1900.0,1900.0,1900.0,0],["2026-07-02",1900.0,1900.0,1900.0,1900.0,0],["2026-07-03",2000.0,2000.0,2000.0,2000.0,600],["2026-07-06",2000.0,2000.0,2000.0,2000.0,0],["2026-07-07",2000.0,2000.0,2000.0,2000.0,0],["2026-07-08",2000.0,2000.0,2000.0,2000.0,0],["2026-07-09",2000.0,2000.0,2000.0,2000.0,0],["2026-07-10",2000.0,2000.0,2000.0,2000.0,0],["2026-07-13",2000.0,2000.0,2000.0,2000.0,0],["2026-07-14",2000.0,2000.0,2000.0,2000.0,0],["2026-07-15",2000.0,2000.0,2000.0,2000.0,0],["2026-07-16",2000.0,2000.0,2000.0,2000.0,0],["2026-07-17",2000.0,2000.0,2000.0,2000.0,7900],["2026-07-20",2000.0,2000.0,2000.0,2000.0,0],["2026-07-21",2000.0,2000.0,2000.0,2000.0,0],["2026-07-22",2000.0,2000.0,2000.0,2000.0,0],["2026-07-23",2000.0,2000.0,2000.0,2000.0,0],["2026-07-24",2000.0,2000.0,2000.0,2000.0,0],["2026-07-27",2000.0,2000.0,2000.0,2000.0,0],["2026-07-28",2000.0,2000.0,2000.0,2000.0,0],["2026-07-29",2000.0,2000.0,2000.0,2000.0,0],["2026-07-30",2000.0,2000.0,2000.0,2000.0,0],["2026-07-31",2000.0,2000.0,2000.0,2000.0,0],["2026-08-03",2000.0,2000.0,2000.0,2000.0,0],["2026-08-04",2000.0,2000.0,2000.0,2000.0,0],["2026-08-05",2000.0,2000.0,2000.0,2000.0,0],["2026-08-06",2000.0,2000.0,2000.0,2000.0,0],["2026-08-07",2000.0,2000.0,2000.0,2000.0,100],["2026-08-10",2000.0,2000.0,2000.0,2000.0,0],["2026-08-11",2000.0,2000.0,2000.0,2000.0,0],["2026-08-12",2000.0,2000.0,2000.0,2000.0,0],["2026-08-13",2000.0,2000.0,2000.0,2000.0,0],["2026-08-14",2000.0,2000.0,2000.0,2000.0,0],["2026-08-17",2000.0,2000.0,2000.0,2000.0,0],["2026-08-18",2000.0,2000.0,2000.0,2000.0,0],["2026-08-19",2000.0,2000.0,2000.0,2000.0,0],["2026-08-20",2000.0,2000.0,2000.0,2000.0,0],["2026-08-21",1800.0,1800.0,1700.0,1700.0,500],["2026-08-24",1700.0,1700.0,1700.0,1700.0,0],["2026-08-25",1700.0,1700.0,1700.0,1700.0,0],["2026-08-26",1700.0,1700.0,1700.0,1700.0,0],["2026-08-27",1700.0,1700.0,1700.0,1700.0,0],["2026-08-28",1800.0,1800.0,1800.0,1800.0,600],["2026-09-03",1800.0,1800.0,1800.0,1800.0,0],["2026-09-04",1800.0,1800.0,1800.0,1800.0,1000],["2026-09-07",1800.0,1800.0,1800.0,1800.0,0],["2026-09-08",1800.0,1800.0,1800.0,1800.0,0],["2026-09-09",1800.0,1800.0,1800.0,1800.0,0],["2026-09-10",1800.0,1800.0,1800.0,1800.0,0],["2026-09-11",1700.0,1900.0,1600.0,1900.0,400],["2026-09-14",1700.0,1700.0,1700.0,1700.0,0],["2026-09-15",1700.0,1700.0,1700.0,1700.0,0],["2026-09-16",1700.0,1700.0,1700.0,1700.0,0],["2026-09-17",1700.0,1700.0,1700.0,1700.0,0],["2026-09-18",1800.0,1800.0,1800.0,1800.0,100],["2026-09-21",1800.0,1800.0,1800.0,1800.0,0],["2026-09-22",1800.0,1800.0,1800.0,1800.0,0],["2026-09-23",1800.0,1800.0,1800.0,1800.0,0],["2026-09-24",1800.0,1800.0,1800.0,1800.0,0],["2026-09-25",1800.0,1800.0,1800.0,1800.0,0],["2026-09-28",1800.0,1800.0,1800.0,1800.0,0],["2026-09-29",1800.0,1800.0,1800.0,1800.0,0],["2026-09-30",1800.0,1800.0,1800.0,1800.0,0],["2026-10-01",1800.0,1800.0,1800.0,1800.0,0],["2026-10-02",1800.0,1800.0,1800.0,1800.0,0],["2026-10-05",1800.0,1800.0,1800.0,1800.0,0],["2026-10-06",1800.0,1800.0,1800.0,1800.0,0],["2026-10-07",1800.0,1800.0,1800.0,1800.0,0],["2026-10-08",1800.0,1800.0,1800.0,1800.0,0],["2026-10-09",1800.0,1800.0,1800.0,1800.0,0],["2026-10-12",1800.0,1800.0,1800.0,1800.0,0]]}