{"t":"ACHV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-10-12",297000.0,297000.0,267300.0,272250.0,7.0],["1995-10-13",287100.0,287100.0,267300.0,282150.0,1.0],["1995-10-16",287100.0,287100.0,267300.0,287100.0,0.0],["1995-10-17",272250.0,287100.0,267300.0,277200.0,4.0],["1995-10-18",282150.0,297000.0,267300.0,282150.0,2.0],["1995-10-19",282150.0,297000.0,282150.0,282150.0,1.0],["1995-10-20",282150.0,297000.0,282150.0,282150.0,2.0],["1995-10-23",297000.0,316800.0,287100.0,316800.0,1.0],["1995-10-24",306900.0,321750.0,301950.0,316800.0,2.0],["1995-10-25",321750.0,321750.0,301950.0,301950.0,1.0],["1995-10-26",301950.0,321750.0,297000.0,297000.0,1.0],["1995-10-27",316800.0,316800.0,297000.0,311850.0,0.0],["1995-10-30",316800.0,316800.0,297000.0,316800.0,0.0],["1995-10-31",316800.0,316800.0,297000.0,316800.0,0.0],["1995-11-01",316800.0,316800.0,316800.0,316800.0,0.0],["1995-11-02",321750.0,321750.0,306900.0,321750.0,0.0],["1995-11-03",306900.0,321750.0,306900.0,306900.0,1.0],["1995-11-06",321750.0,321750.0,306900.0,306900.0,0.0],["1995-11-07",331650.0,346500.0,326700.0,346500.0,1.0],["1995-11-08",346500.0,366300.0,321750.0,366300.0,2.0],["1995-11-09",366300.0,396000.0,356400.0,396000.0,2.0],["1995-11-10",391050.0,396000.0,381150.0,391050.0,1.0],["1995-11-13",391050.0,391050.0,381150.0,391050.0,0.0],["1995-11-14",391050.0,398475.0,386100.0,398475.0,1.0],["1995-11-15",400950.0,440550.0,391050.0,396000.0,3.0],["1995-11-16",396000.0,415800.0,396000.0,400950.0,0.0],["1995-11-17",415800.0,415800.0,396000.0,396000.0,1.0],["1995-11-20",415800.0,415800.0,400950.0,405900.0,0.0],["1995-11-21",396000.0,415800.0,396000.0,415800.0,0.0],["1995-11-22",415800.0,415800.0,405900.0,410850.0,1.0],["1995-11-24",410850.0,410850.0,410850.0,410850.0,0.0],["1995-11-27",415800.0,415800.0,396000.0,415800.0,1.0],["1995-11-28",420750.0,420750.0,396000.0,396000.0,0.0],["1995-11-29",420750.0,420750.0,400950.0,400950.0,1.0],["1995-11-30",396000.0,410850.0,396000.0,410850.0,0.0],["1995-12-01",410850.0,410850.0,410850.0,410850.0,0.0],["1995-12-04",410850.0,410850.0,396000.0,410850.0,1.0],["1995-12-05",410850.0,410850.0,396000.0,410850.0,0.0],["1995-12-06",410850.0,410850.0,405900.0,410850.0,8.0],["1995-12-07",410850.0,410850.0,396000.0,410850.0,6.0],["1995-12-08",410850.0,410850.0,410850.0,410850.0,0.0],["1995-12-11",410850.0,410850.0,396000.0,396000.0,0.0],["1995-12-12",410850.0,410850.0,410850.0,410850.0,0.0],["1995-12-13",400950.0,410850.0,400950.0,410850.0,0.0],["1995-12-14",415800.0,435600.0,410850.0,415800.0,4.0],["1995-12-15",445500.0,445500.0,415800.0,415800.0,0.0],["1995-12-18",445500.0,445500.0,405900.0,415800.0,0.0],["1995-12-19",415800.0,415800.0,405900.0,405900.0,0.0],["1995-12-20",415800.0,415800.0,400950.0,400950.0,1.0],["1995-12-21",410850.0,425700.0,396000.0,415800.0,8.0],["1995-12-22",425700.0,445500.0,400950.0,445500.0,1.0],["1995-12-26",445500.0,465300.0,445500.0,465300.0,0.0],["1995-12-27",465300.0,504900.0,465300.0,495000.0,1.0],["1995-12-28",514800.0,514800.0,485100.0,495000.0,1.0],["1995-12-29",495000.0,495000.0,485100.0,485100.0,1.0],["1996-01-02",480150.0,495000.0,475200.0,495000.0,0.0],["1996-01-03",495000.0,495000.0,475200.0,475200.0,0.0],["1996-01-04",475200.0,495000.0,475200.0,475200.0,0.0],["1996-01-05",475200.0,475200.0,465300.0,475200.0,0.0],["1996-01-08",485100.0,485100.0,465300.0,485100.0,0.0],["1996-01-09",485100.0,524700.0,445500.0,455400.0,4.0],["1996-01-10",440550.0,445500.0,415800.0,425700.0,1.0],["1996-01-11",425700.0,504900.0,425700.0,495000.0,5.0],["1996-01-12",504900.0,504900.0,475200.0,504900.0,1.0],["1996-01-15",509850.0,514800.0,485100.0,514800.0,0.0],["1996-01-16",514800.0,524700.0,504900.0,524700.0,1.0],["1996-01-17",544500.0,598950.0,544500.0,574200.0,2.0],["1996-01-18",574200.0,574200.0,524700.0,539550.0,2.0],["1996-01-19",554400.0,554400.0,514800.0,529650.0,0.0],["1996-01-22",504900.0,509850.0,475200.0,495000.0,1.0],["1996-01-23",504900.0,524700.0,495000.0,514800.0,0.0],["1996-01-24",534600.0,534600.0,485100.0,514800.0,1.0],["1996-01-25",504900.0,504900.0,485100.0,499950.0,1.0],["1996-01-26",495000.0,514800.0,455400.0,504900.0,2.0],["1996-01-29",514800.0,514800.0,485100.0,514800.0,0.0],["1996-01-30",514800.0,514800.0,495000.0,504900.0,1.0],["1996-01-31",514800.0,514800.0,485100.0,499950.0,1.0],["1996-02-01",475200.0,490050.0,475200.0,490050.0,0.0],["1996-02-02",514800.0,514800.0,514800.0,514800.0,0.0],["1996-02-05",514800.0,514800.0,475200.0,485100.0,0.0],["1996-02-06",475200.0,514800.0,475200.0,475200.0,1.0],["1996-02-07",485100.0,485100.0,435600.0,455400.0,2.0],["1996-02-08",465300.0,465300.0,435600.0,465300.0,1.0],["1996-02-09",465300.0,465300.0,435600.0,445500.0,0.0],["1996-02-12",440550.0,455400.0,435600.0,455400.0,0.0],["1996-02-13",445500.0,455400.0,415800.0,445500.0,3.0],["1996-02-14",465300.0,465300.0,435600.0,465300.0,0.0],["1996-02-15",457875.0,485100.0,455400.0,485100.0,1.0],["1996-02-16",544500.0,544500.0,504900.0,534600.0,1.0],["1996-02-20",524700.0,524700.0,495000.0,514800.0,0.0],["1996-02-21",534600.0,554400.0,524700.0,554400.0,0.0],["1996-02-22",544500.0,574200.0,544500.0,554400.0,0.0],["1996-02-23",544500.0,584100.0,544500.0,584100.0,0.0],["1996-02-26",574200.0,598950.0,554400.0,594000.0,1.0],["1996-02-27",594000.0,594000.0,574200.0,574200.0,1.0],["1996-02-28",584100.0,594000.0,584100.0,594000.0,0.0],["1996-02-29",603900.0,603900.0,564300.0,584100.0,0.0],["1996-03-01",584100.0,584100.0,584100.0,584100.0,0.0],["1996-03-04",584100.0,584100.0,584100.0,584100.0,0.0],["1996-03-05",584100.0,584100.0,564300.0,564300.0,0.0],["1996-03-06",584100.0,584100.0,544500.0,584100.0,0.0],["1996-03-07",544500.0,584100.0,544500.0,574200.0,0.0],["1996-03-08",569250.0,569250.0,539550.0,554400.0,2.0],["1996-03-11",569250.0,594000.0,554400.0,594000.0,1.0],["1996-03-12",633600.0,653400.0,603900.0,653400.0,1.0],["1996-03-13",633600.0,702900.0,633600.0,702900.0,1.0],["1996-03-14",732600.0,772200.0,663300.0,722700.0,2.0],["1996-03-15",752400.0,752400.0,702900.0,732600.0,1.0],["1996-03-18",742500.0,762300.0,712800.0,722700.0,1.0],["1996-03-19",722700.0,722700.0,693000.0,722700.0,0.0],["1996-03-20",683100.0,722700.0,683100.0,683100.0,0.0],["1996-03-21",722700.0,752400.0,702900.0,752400.0,1.0],["1996-03-22",752400.0,772200.0,722700.0,752400.0,0.0],["1996-03-25",772200.0,772200.0,732600.0,732600.0,0.0],["1996-03-26",732600.0,732600.0,693000.0,722700.0,0.0],["1996-03-27",712800.0,712800.0,683100.0,693000.0,1.0],["1996-03-28",693000.0,693000.0,633600.0,633600.0,0.0],["1996-03-29",663300.0,663300.0,633600.0,633600.0,0.0],["1996-04-01",663300.0,693000.0,633600.0,693000.0,0.0],["1996-04-02",693000.0,693000.0,663300.0,663300.0,0.0],["1996-04-03",678150.0,683100.0,673200.0,683100.0,0.0],["1996-04-04",693000.0,693000.0,653400.0,653400.0,0.0],["1996-04-08",683100.0,683100.0,653400.0,683100.0,0.0],["1996-04-09",693000.0,693000.0,658350.0,693000.0,0.0],["1996-04-10",693000.0,693000.0,658350.0,693000.0,0.0],["1996-04-11",693000.0,693000.0,613800.0,648450.0,1.0],["1996-04-12",653400.0,683100.0,653400.0,683100.0,0.0],["1996-04-15",688050.0,712800.0,683100.0,683100.0,1.0],["1996-04-16",702900.0,702900.0,683100.0,697950.0,0.0],["1996-04-17",693000.0,693000.0,688050.0,693000.0,0.0],["1996-04-18",693000.0,693000.0,683100.0,693000.0,0.0],["1996-04-19",693000.0,693000.0,663300.0,663300.0,0.0],["1996-04-22",693000.0,693000.0,663300.0,663300.0,0.0],["1996-04-23",683100.0,683100.0,663300.0,663300.0,0.0],["1996-04-24",683100.0,683100.0,643500.0,668250.0,0.0],["1996-04-25",683100.0,683100.0,643500.0,643500.0,1.0],["1996-04-26",643500.0,683100.0,643500.0,683100.0,0.0],["1996-04-29",683100.0,683100.0,643500.0,673200.0,0.0],["1996-04-30",683100.0,683100.0,643500.0,683100.0,0.0],["1996-05-01",643500.0,683100.0,643500.0,643500.0,0.0],["1996-05-02",683100.0,683100.0,683100.0,683100.0,0.0],["1996-05-03",683100.0,683100.0,643500.0,683100.0,0.0],["1996-05-06",673200.0,673200.0,643500.0,668250.0,0.0],["1996-05-07",663300.0,668250.0,633600.0,643500.0,0.0],["1996-05-08",628650.0,648450.0,628650.0,628650.0,1.0],["1996-05-09",633600.0,658350.0,594000.0,633600.0,1.0],["1996-05-10",633600.0,633600.0,594000.0,603900.0,0.0],["1996-05-13",633600.0,653400.0,594000.0,648450.0,4.0],["1996-05-14",648450.0,648450.0,633600.0,648450.0,1.0],["1996-05-15",732600.0,841500.0,688050.0,811800.0,13.0],["1996-05-16",782100.0,811800.0,782100.0,792000.0,2.0],["1996-05-17",792000.0,811800.0,792000.0,811800.0,4.0],["1996-05-20",811800.0,811800.0,762300.0,772200.0,2.0],["1996-05-21",757350.0,792000.0,757350.0,777150.0,2.0],["1996-05-22",792000.0,801900.0,762300.0,792000.0,2.0],["1996-05-23",801900.0,801900.0,787050.0,787050.0,2.0],["1996-05-24",787050.0,796950.0,777150.0,792000.0,0.0],["1996-05-28",792000.0,792000.0,777150.0,782100.0,1.0],["1996-05-29",792000.0,801900.0,777150.0,792000.0,1.0],["1996-05-30",792000.0,801900.0,782100.0,801900.0,0.0],["1996-05-31",801900.0,801900.0,777150.0,796950.0,0.0],["1996-06-03",801900.0,801900.0,782100.0,782100.0,1.0],["1996-06-04",801900.0,801900.0,782100.0,792000.0,0.0],["1996-06-05",801900.0,801900.0,782100.0,782100.0,0.0],["1996-06-06",782100.0,935550.0,782100.0,895950.0,4.0],["1996-06-07",871200.0,871200.0,821700.0,831600.0,5.0],["1996-06-10",846450.0,881100.0,841500.0,851400.0,1.0],["1996-06-11",881100.0,920700.0,881100.0,920700.0,2.0],["1996-06-12",920700.0,920700.0,881100.0,881100.0,0.0],["1996-06-13",920700.0,920700.0,861300.0,891000.0,1.0],["1996-06-14",891000.0,891000.0,851400.0,851400.0,0.0],["1996-06-17",881100.0,881100.0,821700.0,821700.0,1.0],["1996-06-18",841500.0,841500.0,762300.0,782100.0,1.0],["1996-06-19",782100.0,861300.0,782100.0,821700.0,1.0],["1996-06-20",841500.0,841500.0,742500.0,747450.0,1.0],["1996-06-21",752400.0,772200.0,742500.0,757350.0,1.0],["1996-06-24",757350.0,757350.0,742500.0,742500.0,0.0],["1996-06-25",757350.0,757350.0,742500.0,752400.0,1.0],["1996-06-26",742500.0,752400.0,732600.0,752400.0,0.0],["1996-06-27",757350.0,792000.0,752400.0,792000.0,1.0],["1996-06-28",752400.0,811800.0,752400.0,801900.0,0.0],["1996-07-01",772200.0,811800.0,772200.0,772200.0,0.0],["1996-07-02",811800.0,811800.0,772200.0,792000.0,0.0],["1996-07-03",811800.0,811800.0,787050.0,787050.0,0.0],["1996-07-05",811800.0,811800.0,782100.0,811800.0,0.0],["1996-07-08",782100.0,811800.0,782100.0,782100.0,0.0],["1996-07-09",782100.0,801900.0,742500.0,752400.0,1.0],["1996-07-10",782100.0,782100.0,752400.0,782100.0,0.0],["1996-07-11",752400.0,757350.0,702900.0,702900.0,1.0],["1996-07-12",693000.0,732600.0,673200.0,702900.0,0.0],["1996-07-15",702900.0,732600.0,693000.0,727650.0,1.0],["1996-07-16",673200.0,673200.0,603900.0,643500.0,1.0],["1996-07-17",648450.0,712800.0,648450.0,712800.0,0.0],["1996-07-18",722700.0,732600.0,707850.0,732600.0,1.0],["1996-07-19",732600.0,742500.0,722700.0,722700.0,1.0],["1996-07-22",722700.0,722700.0,683100.0,693000.0,0.0],["1996-07-23",702900.0,702900.0,683100.0,683100.0,0.0],["1996-07-24",663300.0,693000.0,663300.0,683100.0,0.0],["1996-07-25",712800.0,712800.0,683100.0,702900.0,0.0],["1996-07-26",712800.0,712800.0,697950.0,697950.0,0.0],["1996-07-29",712800.0,712800.0,683100.0,683100.0,0.0],["1996-07-30",712800.0,712800.0,683100.0,683100.0,0.0],["1996-07-31",712800.0,712800.0,653400.0,663300.0,0.0],["1996-08-01",653400.0,673200.0,648450.0,653400.0,0.0],["1996-08-02",658350.0,683100.0,643500.0,643500.0,3.0],["1996-08-05",658350.0,678150.0,653400.0,678150.0,2.0],["1996-08-06",678150.0,693000.0,663300.0,673200.0,0.0],["1996-08-07",693000.0,697950.0,663300.0,673200.0,2.0],["1996-08-08",678150.0,678150.0,673200.0,673200.0,0.0],["1996-08-09",673200.0,673200.0,663300.0,673200.0,0.0],["1996-08-12",673200.0,678150.0,668250.0,678150.0,1.0],["1996-08-13",678150.0,678150.0,663300.0,668250.0,1.0],["1996-08-14",697950.0,707850.0,668250.0,707850.0,0.0],["1996-08-15",707850.0,707850.0,673200.0,678150.0,1.0],["1996-08-16",678150.0,678150.0,643500.0,678150.0,0.0],["1996-08-19",678150.0,678150.0,673200.0,673200.0,0.0],["1996-08-20",663300.0,693000.0,663300.0,693000.0,1.0],["1996-08-21",688050.0,727650.0,688050.0,727650.0,1.0],["1996-08-22",727650.0,727650.0,702900.0,727650.0,0.0],["1996-08-23",727650.0,762300.0,722700.0,742500.0,1.0],["1996-08-26",752400.0,752400.0,712800.0,712800.0,0.0],["1996-08-27",747450.0,747450.0,712800.0,742500.0,0.0],["1996-08-28",787050.0,826650.0,762300.0,801900.0,3.0],["1996-08-29",816750.0,821700.0,787050.0,801900.0,1.0],["1996-08-30",787050.0,811800.0,787050.0,801900.0,0.0],["1996-09-03",772200.0,821700.0,772200.0,804375.0,1.0],["1996-09-04",806850.0,861300.0,796950.0,856350.0,2.0],["1996-09-05",871200.0,871200.0,831600.0,851400.0,1.0],["1996-09-06",861300.0,861300.0,831600.0,856350.0,2.0],["1996-09-09",856350.0,856350.0,792000.0,801900.0,1.0],["1996-09-10",811800.0,811800.0,811800.0,811800.0,0.0],["1996-09-11",782100.0,811800.0,782100.0,811800.0,0.0],["1996-09-12",811800.0,811800.0,787050.0,792000.0,0.0],["1996-09-13",811800.0,811800.0,782100.0,806850.0,0.0],["1996-09-16",811800.0,811800.0,762300.0,762300.0,0.0],["1996-09-17",782100.0,782100.0,757350.0,779625.0,0.0],["1996-09-18",757350.0,792000.0,757350.0,792000.0,0.0],["1996-09-19",792000.0,792000.0,742500.0,742500.0,0.0],["1996-09-20",772200.0,772200.0,737550.0,762300.0,0.0],["1996-09-23",762300.0,762300.0,737550.0,762300.0,0.0],["1996-09-24",772200.0,772200.0,752400.0,752400.0,1.0],["1996-09-25",772200.0,772200.0,752400.0,772200.0,0.0],["1996-09-26",772200.0,782100.0,752400.0,757350.0,1.0],["1996-09-27",782100.0,782100.0,757350.0,772200.0,0.0],["1996-09-30",772200.0,772200.0,772200.0,772200.0,0.0],["1996-10-01",777150.0,777150.0,752400.0,767250.0,0.0],["1996-10-02",762300.0,792000.0,762300.0,792000.0,0.0],["1996-10-03",772200.0,811800.0,772200.0,801900.0,1.0],["1996-10-04",782100.0,851400.0,782100.0,851400.0,2.0],["1996-10-07",856350.0,881100.0,831600.0,843975.0,2.0],["1996-10-08",856350.0,856350.0,821700.0,821700.0,1.0],["1996-10-09",836550.0,851400.0,831600.0,851400.0,0.0],["1996-10-10",851400.0,851400.0,811800.0,841500.0,1.0],["1996-10-11",841500.0,851400.0,811800.0,811800.0,0.0],["1996-10-14",811800.0,851400.0,811800.0,811800.0,0.0],["1996-10-15",811800.0,836550.0,787050.0,821700.0,0.0],["1996-10-16",796950.0,811800.0,782100.0,801900.0,0.0],["1996-10-17",801900.0,801900.0,772200.0,772200.0,0.0],["1996-10-18",792000.0,792000.0,732600.0,772200.0,1.0],["1996-10-21",792000.0,826650.0,762300.0,811800.0,3.0],["1996-10-22",816750.0,816750.0,796950.0,816750.0,1.0],["1996-10-23",831600.0,861300.0,792000.0,826650.0,4.0],["1996-10-24",816750.0,856350.0,806850.0,831600.0,3.0],["1996-10-25",851400.0,886050.0,831600.0,836550.0,2.0],["1996-10-28",851400.0,881100.0,826650.0,881100.0,2.0],["1996-10-29",881100.0,891000.0,861300.0,861300.0,2.0],["1996-10-30",891000.0,891000.0,861300.0,861300.0,1.0],["1996-10-31",861300.0,910800.0,861300.0,905850.0,1.0],["1996-11-01",915750.0,915750.0,891000.0,895950.0,0.0],["1996-11-04",891000.0,950400.0,891000.0,950400.0,2.0],["1996-11-05",955350.0,955350.0,905850.0,910800.0,3.0],["1996-11-06",920700.0,930600.0,905850.0,910800.0,3.0],["1996-11-07",930600.0,950400.0,910800.0,930600.0,1.0],["1996-11-08",945450.0,945450.0,910800.0,920700.0,2.0],["1996-11-11",925650.0,925650.0,900900.0,925650.0,1.0],["1996-11-12",925650.0,925650.0,871200.0,900900.0,3.0],["1996-11-13",866250.0,900900.0,866250.0,886050.0,1.0],["1996-11-14",886050.0,940500.0,886050.0,910800.0,1.0],["1996-11-15",930600.0,950400.0,925650.0,945450.0,3.0],["1996-11-18",950400.0,980100.0,940500.0,965250.0,4.0],["1996-11-19",970200.0,980100.0,945450.0,980100.0,2.0],["1996-11-20",980100.0,980100.0,940500.0,980100.0,0.0],["1996-11-21",980100.0,980100.0,940500.0,980100.0,0.0],["1996-11-22",940500.0,980100.0,940500.0,980100.0,1.0],["1996-11-25",980100.0,980100.0,940500.0,950400.0,0.0],["1996-11-26",940500.0,980100.0,920700.0,945450.0,1.0],["1996-11-27",910800.0,945450.0,910800.0,910800.0,0.0],["1996-11-29",940500.0,955350.0,920700.0,955350.0,1.0],["1996-12-02",960300.0,975150.0,940500.0,965250.0,1.0],["1996-12-03",975150.0,980100.0,940500.0,970200.0,1.0],["1996-12-04",940500.0,970200.0,940500.0,970200.0,0.0],["1996-12-05",970200.0,970200.0,920700.0,920700.0,1.0],["1996-12-06",900900.0,920700.0,900900.0,910800.0,1.0],["1996-12-09",920700.0,930600.0,900900.0,910800.0,1.0],["1996-12-10",910800.0,910800.0,871200.0,871200.0,1.0],["1996-12-11",861300.0,900900.0,831600.0,871200.0,2.0],["1996-12-12",873675.0,910800.0,873675.0,886050.0,0.0],["1996-12-13",881100.0,910800.0,881100.0,881100.0,0.0],["1996-12-16",910800.0,910800.0,881100.0,910800.0,1.0],["1996-12-17",910800.0,910800.0,881100.0,891000.0,2.0],["1996-12-18",910800.0,980100.0,871200.0,980100.0,4.0],["1996-12-19",980100.0,1098900.0,960300.0,1049400.0,7.0],["1996-12-20",1074150.0,1089000.0,1049400.0,1069200.0,6.0],["1996-12-23",1059300.0,1098900.0,1059300.0,1069200.0,1.0],["1996-12-24",1089000.0,1118700.0,1089000.0,1113750.0,1.0],["1996-12-26",1113750.0,1188000.0,1093950.0,1183050.0,4.0],["1996-12-27",1217700.0,1217700.0,1178100.0,1188000.0,3.0],["1996-12-30",1192950.0,1222650.0,1178100.0,1207800.0,1.0],["1996-12-31",1227600.0,1232550.0,1168200.0,1178100.0,2.0],["1997-01-02",1158300.0,1217700.0,1158300.0,1207800.0,2.0],["1997-01-03",1217700.0,1237500.0,1178100.0,1237500.0,1.0],["1997-01-06",1247400.0,1366200.0,1227600.0,1306800.0,8.0],["1997-01-07",1306800.0,1376100.0,1247400.0,1351350.0,10.0],["1997-01-08",1376100.0,1376100.0,1207800.0,1207800.0,7.0],["1997-01-09",1207800.0,1237500.0,1118700.0,1197900.0,8.0],["1997-01-10",1197900.0,1197900.0,1168200.0,1183050.0,4.0],["1997-01-13",1197900.0,1197900.0,1138500.0,1138500.0,7.0],["1997-01-14",1158300.0,1158300.0,1029600.0,1118700.0,7.0],["1997-01-15",1098900.0,1118700.0,1059300.0,1074150.0,3.0],["1997-01-16",1079100.0,1089000.0,1059300.0,1059300.0,2.0],["1997-01-17",1059300.0,1168200.0,1059300.0,1108800.0,9.0],["1997-01-20",1113750.0,1113750.0,1074150.0,1089000.0,2.0],["1997-01-21",1093950.0,1113750.0,1089000.0,1113750.0,4.0],["1997-01-22",1113750.0,1118700.0,1069200.0,1071675.0,1.0],["1997-01-23",1089000.0,1118700.0,1089000.0,1118700.0,1.0],["1997-01-24",1118700.0,1118700.0,1079100.0,1089000.0,0.0],["1997-01-27",1118700.0,1118700.0,1089000.0,1091475.0,3.0],["1997-01-28",1118700.0,1118700.0,1089000.0,1098900.0,1.0],["1997-01-29",1108800.0,1108800.0,1079100.0,1108800.0,0.0],["1997-01-30",1108800.0,1108800.0,1079100.0,1108800.0,1.0],["1997-01-31",1108800.0,1108800.0,1079100.0,1108800.0,1.0],["1997-02-03",1108800.0,1118700.0,1079100.0,1108800.0,3.0],["1997-02-04",1079100.0,1118700.0,1079100.0,1089000.0,1.0],["1997-02-05",1118700.0,1118700.0,1089000.0,1118700.0,0.0],["1997-02-06",1118700.0,1128600.0,1079100.0,1079100.0,2.0],["1997-02-07",1098900.0,1098900.0,1029600.0,1029600.0,2.0],["1997-02-10",1069200.0,1108800.0,1029600.0,1059300.0,3.0],["1997-02-11",1029600.0,1118700.0,1029600.0,1108800.0,3.0],["1997-02-12",1108800.0,1133550.0,1079100.0,1133550.0,1.0],["1997-02-13",1138500.0,1148400.0,1079100.0,1148400.0,3.0],["1997-02-14",1356300.0,1366200.0,1197900.0,1277100.0,11.0],["1997-02-18",1306800.0,1356300.0,1296900.0,1356300.0,3.0],["1997-02-19",1356300.0,1356300.0,1217700.0,1227600.0,2.0],["1997-02-20",1277100.0,1287000.0,1188000.0,1192950.0,3.0],["1997-02-21",1217700.0,1217700.0,1173150.0,1173150.0,4.0],["1997-02-24",1188000.0,1202850.0,1173150.0,1188000.0,4.0],["1997-02-25",1197900.0,1212750.0,1188000.0,1212750.0,1.0],["1997-02-26",1212750.0,1217700.0,1188000.0,1188000.0,4.0],["1997-02-27",1197900.0,1197900.0,1183050.0,1183050.0,1.0],["1997-02-28",1178100.0,1197900.0,1143450.0,1143450.0,2.0],["1997-03-03",1168200.0,1188000.0,1128600.0,1148400.0,1.0],["1997-03-04",1148400.0,1148400.0,1089000.0,1108800.0,2.0],["1997-03-05",1108800.0,1148400.0,1089000.0,1118700.0,3.0],["1997-03-06",1138500.0,1148400.0,1103850.0,1103850.0,0.0],["1997-03-07",1128600.0,1128600.0,1069200.0,1098900.0,1.0],["1997-03-10",1103850.0,1123650.0,1079100.0,1123650.0,2.0],["1997-03-11",1089000.0,1158300.0,1089000.0,1148400.0,1.0],["1997-03-12",1158300.0,1267200.0,1123650.0,1232550.0,3.0],["1997-03-13",1267200.0,1291950.0,1178100.0,1188000.0,3.0],["1997-03-14",1212750.0,1247400.0,1188000.0,1188000.0,3.0],["1997-03-17",1207800.0,1217700.0,1138500.0,1197900.0,2.0],["1997-03-18",1197900.0,1197900.0,1138500.0,1140975.0,3.0],["1997-03-19",1138500.0,1148400.0,1079100.0,1138500.0,1.0],["1997-03-20",1138500.0,1138500.0,1108800.0,1118700.0,1.0],["1997-03-21",1158300.0,1168200.0,1118700.0,1123650.0,0.0],["1997-03-24",1118700.0,1153350.0,1118700.0,1153350.0,0.0],["1997-03-25",1128600.0,1133550.0,1098900.0,1128600.0,0.0],["1997-03-26",1118700.0,1128600.0,1098900.0,1108800.0,0.0],["1997-03-27",1079100.0,1108800.0,1069200.0,1093950.0,1.0],["1997-03-31",1064250.0,1064250.0,994950.0,1044450.0,3.0],["1997-04-01",1049400.0,1059300.0,1039500.0,1039500.0,1.0],["1997-04-02",1059300.0,1089000.0,1049400.0,1059300.0,2.0],["1997-04-03",1049400.0,1084050.0,1039500.0,1079100.0,1.0],["1997-04-04",1089000.0,1089000.0,1049400.0,1059300.0,1.0],["1997-04-07",1069200.0,1128600.0,1069200.0,1103850.0,1.0],["1997-04-08",1108800.0,1168200.0,1108800.0,1158300.0,2.0],["1997-04-09",1163250.0,1227600.0,1138500.0,1178100.0,2.0],["1997-04-10",1188000.0,1188000.0,1143450.0,1178100.0,1.0],["1997-04-11",1178100.0,1178100.0,1138500.0,1168200.0,1.0],["1997-04-14",1168200.0,1178100.0,1098900.0,1148400.0,1.0],["1997-04-15",1158300.0,1158300.0,1098900.0,1108800.0,1.0],["1997-04-16",1128600.0,1128600.0,1074150.0,1093950.0,1.0],["1997-04-17",1098900.0,1118700.0,1069200.0,1084050.0,1.0],["1997-04-18",1084050.0,1103850.0,1064250.0,1093950.0,1.0],["1997-04-21",1089000.0,1098900.0,1029600.0,1049400.0,1.0],["1997-04-22",1079100.0,1079100.0,900900.0,915750.0,11.0],["1997-04-23",920700.0,955350.0,876150.0,950400.0,11.0],["1997-04-24",950400.0,985050.0,930600.0,940500.0,2.0],["1997-04-25",940500.0,960300.0,861300.0,876150.0,3.0],["1997-04-28",881100.0,900900.0,861300.0,881100.0,8.0],["1997-04-29",895950.0,930600.0,895950.0,910800.0,0.0],["1997-04-30",930600.0,960300.0,925650.0,940500.0,1.0],["1997-05-01",955350.0,955350.0,920700.0,940500.0,1.0],["1997-05-02",950400.0,950400.0,915750.0,935550.0,2.0],["1997-05-05",910800.0,940500.0,910800.0,930600.0,3.0],["1997-05-06",940500.0,980100.0,910800.0,950400.0,3.0],["1997-05-07",980100.0,990000.0,940500.0,980100.0,2.0],["1997-05-08",994950.0,1039500.0,990000.0,1029600.0,3.0],["1997-05-09",1029600.0,1029600.0,990000.0,1009800.0,1.0],["1997-05-12",1009800.0,1009800.0,990000.0,994950.0,0.0],["1997-05-13",1009800.0,1019700.0,990000.0,1009800.0,0.0],["1997-05-14",1029600.0,1089000.0,1009800.0,1084050.0,1.0],["1997-05-15",1118700.0,1153350.0,1089000.0,1113750.0,1.0],["1997-05-16",1128600.0,1128600.0,1069200.0,1069200.0,1.0],["1997-05-19",1069200.0,1079100.0,1049400.0,1049400.0,0.0],["1997-05-20",1079100.0,1079100.0,1049400.0,1079100.0,0.0],["1997-05-21",1064250.0,1108800.0,1039500.0,1103850.0,1.0],["1997-05-22",1118700.0,1143450.0,1069200.0,1089000.0,2.0],["1997-05-23",1059300.0,1089000.0,1059300.0,1089000.0,0.0],["1997-05-27",1079100.0,1118700.0,1039500.0,1054350.0,2.0],["1997-05-28",1059300.0,1059300.0,970200.0,1029600.0,2.0],["1997-05-29",999900.0,1039500.0,990000.0,1029600.0,0.0],["1997-05-30",1029600.0,1059300.0,1029600.0,1059300.0,0.0],["1997-06-02",1059300.0,1069200.0,1029600.0,1049400.0,0.0],["1997-06-03",1049400.0,1079100.0,1049400.0,1049400.0,0.0],["1997-06-04",1079100.0,1084050.0,1049400.0,1079100.0,1.0],["1997-06-05",1079100.0,1079100.0,1009800.0,1019700.0,1.0],["1997-06-06",1049400.0,1049400.0,994950.0,999900.0,1.0],["1997-06-09",994950.0,1019700.0,980100.0,994950.0,1.0],["1997-06-10",980100.0,999900.0,980100.0,990000.0,1.0],["1997-06-11",980100.0,990000.0,950400.0,950400.0,0.0],["1997-06-12",950400.0,960300.0,930600.0,935550.0,1.0],["1997-06-13",960300.0,960300.0,900900.0,900900.0,1.0],["1997-06-16",920700.0,970200.0,900900.0,950400.0,2.0],["1997-06-17",950400.0,960300.0,945450.0,955350.0,2.0],["1997-06-18",960300.0,990000.0,940500.0,955350.0,2.0],["1997-06-19",980100.0,1049400.0,960300.0,1009800.0,2.0],["1997-06-20",980100.0,1024650.0,970200.0,1024650.0,1.0],["1997-06-23",1029600.0,1123650.0,1019700.0,1118700.0,2.0],["1997-06-24",1103850.0,1168200.0,1089000.0,1118700.0,2.0],["1997-06-25",1118700.0,1148400.0,1098900.0,1098900.0,1.0],["1997-06-26",1118700.0,1148400.0,1089000.0,1143450.0,1.0],["1997-06-27",1128600.0,1128600.0,980100.0,1049400.0,2.0],["1997-06-30",1019700.0,1148400.0,1019700.0,1113750.0,2.0],["1997-07-01",1079100.0,1079100.0,1009800.0,1059300.0,1.0],["1997-07-02",1074150.0,1074150.0,1014750.0,1049400.0,0.0],["1997-07-03",1064250.0,1064250.0,1024650.0,1049400.0,0.0],["1997-07-07",1064250.0,1118700.0,1039500.0,1111275.0,1.0],["1997-07-08",1089000.0,1148400.0,1089000.0,1118700.0,2.0],["1997-07-09",1118700.0,1158300.0,1118700.0,1143450.0,3.0],["1997-07-10",1118700.0,1227600.0,1118700.0,1217700.0,3.0],["1997-07-11",1222650.0,1227600.0,1178100.0,1202850.0,1.0],["1997-07-14",1227600.0,1237500.0,1178100.0,1192950.0,2.0],["1997-07-15",1192950.0,1217700.0,1188000.0,1217700.0,1.0],["1997-07-16",1227600.0,1227600.0,1188000.0,1188000.0,0.0],["1997-07-17",1188000.0,1212750.0,1178100.0,1212750.0,1.0],["1997-07-18",1178100.0,1197900.0,1123650.0,1148400.0,1.0],["1997-07-21",1108800.0,1128600.0,1098900.0,1098900.0,0.0],["1997-07-22",1098900.0,1138500.0,1098900.0,1128600.0,0.0],["1997-07-23",1138500.0,1138500.0,1108800.0,1108800.0,0.0],["1997-07-24",1148400.0,1148400.0,1118700.0,1138500.0,0.0],["1997-07-25",1158300.0,1237500.0,1148400.0,1148400.0,8.0],["1997-07-28",1188000.0,1217700.0,1148400.0,1217700.0,2.0],["1997-07-29",1197900.0,1366200.0,1197900.0,1366200.0,6.0],["1997-07-30",1366200.0,1410750.0,1277100.0,1282050.0,4.0],["1997-07-31",1287000.0,1316700.0,1197900.0,1267200.0,3.0],["1997-08-01",1301850.0,1301850.0,1222650.0,1247400.0,1.0],["1997-08-04",1207800.0,1311750.0,1188000.0,1306800.0,4.0],["1997-08-05",1296900.0,1371150.0,1296900.0,1346400.0,2.0],["1997-08-06",1376100.0,1395900.0,1326600.0,1376100.0,2.0],["1997-08-07",1371150.0,1489950.0,1371150.0,1489950.0,4.0],["1997-08-08",1485000.0,1524600.0,1455300.0,1524600.0,2.0],["1997-08-11",1499850.0,1613700.0,1499850.0,1584000.0,2.0],["1997-08-12",1584000.0,1593900.0,1430550.0,1437975.0,5.0],["1997-08-13",1435500.0,1465200.0,1356300.0,1435500.0,1.0],["1997-08-14",1435500.0,1514700.0,1413225.0,1445400.0,1.0],["1997-08-15",1475100.0,1475100.0,1386000.0,1410750.0,1.0],["1997-08-18",1410750.0,1440450.0,1400850.0,1425600.0,0.0],["1997-08-19",1475100.0,1475100.0,1400850.0,1455300.0,1.0],["1997-08-20",1455300.0,1494900.0,1430550.0,1480050.0,1.0],["1997-08-21",1494900.0,1494900.0,1455300.0,1460250.0,0.0],["1997-08-22",1430550.0,1494900.0,1430550.0,1494900.0,1.0],["1997-08-25",1514700.0,1593900.0,1480050.0,1584000.0,2.0],["1997-08-26",1584000.0,1648350.0,1559250.0,1623600.0,3.0],["1997-08-27",1613700.0,1643400.0,1579050.0,1584000.0,1.0],["1997-08-28",1584000.0,1593900.0,1569150.0,1569150.0,1.0],["1997-08-29",1559250.0,1588950.0,1554300.0,1579050.0,0.0],["1997-09-02",1579050.0,1613700.0,1579050.0,1588950.0,1.0],["1997-09-03",1593900.0,1593900.0,1544400.0,1588950.0,2.0],["1997-09-04",1564200.0,1588950.0,1564200.0,1584000.0,1.0],["1997-09-05",1588950.0,1613700.0,1584000.0,1608750.0,3.0],["1997-09-08",1588950.0,1603800.0,1588950.0,1591425.0,0.0],["1997-09-09",1584000.0,1603800.0,1559250.0,1559250.0,0.0],["1997-09-10",1561725.0,1584000.0,1559250.0,1569150.0,0.0],["1997-09-11",1559250.0,1584000.0,1559250.0,1564200.0,0.0],["1997-09-12",1574100.0,1574100.0,1544400.0,1544400.0,0.0],["1997-09-15",1559250.0,1559250.0,1524600.0,1524600.0,0.0],["1997-09-16",1524600.0,1524600.0,1445400.0,1475100.0,2.0],["1997-09-17",1465200.0,1489950.0,1425600.0,1460250.0,1.0],["1997-09-18",1485000.0,1529550.0,1470150.0,1514700.0,3.0],["1997-09-19",1529550.0,1554300.0,1499850.0,1544400.0,3.0],["1997-09-22",1544400.0,1544400.0,1524600.0,1524600.0,0.0],["1997-09-23",1524600.0,1727550.0,1524600.0,1727550.0,4.0],["1997-09-24",1732500.0,1851300.0,1653300.0,1767150.0,4.0],["1997-09-25",1722600.0,1742400.0,1584000.0,1658250.0,8.0],["1997-09-26",1658250.0,1712700.0,1653300.0,1702800.0,4.0],["1997-09-29",1717650.0,1717650.0,1678050.0,1678050.0,1.0],["1997-09-30",1692900.0,1692900.0,1584000.0,1663200.0,3.0],["1997-10-01",1633500.0,1673100.0,1613700.0,1623600.0,1.0],["1997-10-02",1623600.0,1772100.0,1623600.0,1757250.0,7.0],["1997-10-03",1772100.0,1772100.0,1732500.0,1737450.0,2.0],["1997-10-06",1767150.0,1782000.0,1727550.0,1732500.0,6.0],["1997-10-07",1747350.0,1821600.0,1742400.0,1796850.0,2.0],["1997-10-08",1801800.0,1856250.0,1782000.0,1821600.0,1.0],["1997-10-09",1841400.0,1841400.0,1742400.0,1772100.0,3.0],["1997-10-10",1737450.0,1747350.0,1722600.0,1742400.0,3.0],["1997-10-13",1762200.0,1801800.0,1722600.0,1762200.0,1.0],["1997-10-14",1752300.0,1791900.0,1683000.0,1749825.0,4.0],["1997-10-15",1752300.0,1752300.0,1673100.0,1722600.0,2.0],["1997-10-16",1747350.0,1777050.0,1584000.0,1643400.0,5.0],["1997-10-17",1663200.0,1663200.0,1579050.0,1633500.0,2.0],["1997-10-20",1683000.0,1683000.0,1593900.0,1618650.0,1.0],["1997-10-21",1643400.0,1643400.0,1613700.0,1618650.0,0.0],["1997-10-22",1618650.0,1618650.0,1564200.0,1588950.0,1.0],["1997-10-23",1549350.0,1608750.0,1544400.0,1574100.0,1.0],["1997-10-24",1593900.0,1608750.0,1544400.0,1544400.0,0.0],["1997-10-27",1504800.0,1534500.0,1445400.0,1445400.0,2.0],["1997-10-28",1405800.0,1593900.0,1405800.0,1430550.0,4.0],["1997-10-29",1579050.0,1584000.0,1544400.0,1574100.0,1.0],["1997-10-30",1564200.0,1569150.0,1435500.0,1445400.0,1.0],["1997-10-31",1494900.0,1514700.0,1470150.0,1507275.0,1.0],["1997-11-03",1534500.0,1574100.0,1534500.0,1564200.0,1.0],["1997-11-04",1544400.0,1564200.0,1499850.0,1504800.0,0.0],["1997-11-05",1519650.0,1519650.0,1485000.0,1509750.0,0.0],["1997-11-06",1519650.0,1524600.0,1485000.0,1524600.0,0.0],["1997-11-07",1504800.0,1509750.0,1405800.0,1462725.0,1.0],["1997-11-10",1386000.0,1494900.0,1376100.0,1465200.0,1.0],["1997-11-11",1485000.0,1494900.0,1460250.0,1465200.0,2.0],["1997-11-12",1386000.0,1475100.0,1386000.0,1435500.0,2.0],["1997-11-13",1435500.0,1455300.0,1435500.0,1440450.0,0.0],["1997-11-14",1455300.0,1485000.0,1455300.0,1485000.0,0.0],["1997-11-17",1534500.0,1569150.0,1504800.0,1514700.0,1.0],["1997-11-18",1504800.0,1524600.0,1435500.0,1480050.0,1.0],["1997-11-19",1480050.0,1504800.0,1475100.0,1485000.0,0.0],["1997-11-20",1504800.0,1554300.0,1494900.0,1509750.0,8.0],["1997-11-21",1514700.0,1524600.0,1485000.0,1494900.0,2.0],["1997-11-24",1504800.0,1539450.0,1504800.0,1524600.0,1.0],["1997-11-25",1544400.0,1584000.0,1504800.0,1584000.0,2.0],["1997-11-26",1544400.0,1579050.0,1514700.0,1534500.0,1.0],["1997-11-28",1556775.0,1581525.0,1504800.0,1524600.0,1.0],["1997-12-01",1514700.0,1544400.0,1504800.0,1519650.0,1.0],["1997-12-02",1514700.0,1544400.0,1514700.0,1517175.0,1.0],["1997-12-03",1541925.0,1544400.0,1509750.0,1524600.0,0.0],["1997-12-04",1509750.0,1584000.0,1509750.0,1524600.0,2.0],["1997-12-05",1524600.0,1571625.0,1514700.0,1554300.0,1.0],["1997-12-08",1564200.0,1564200.0,1517175.0,1524600.0,1.0],["1997-12-09",1529550.0,1559250.0,1529550.0,1529550.0,1.0],["1997-12-10",1524600.0,1554300.0,1504800.0,1509750.0,1.0],["1997-12-11",1504800.0,1514700.0,1455300.0,1455300.0,0.0],["1997-12-12",1485000.0,1485000.0,1346400.0,1376100.0,1.0],["1997-12-15",1356300.0,1395900.0,1282050.0,1395900.0,2.0],["1997-12-16",1395900.0,1420650.0,1373625.0,1420650.0,4.0],["1997-12-17",1386000.0,1420650.0,1371150.0,1420650.0,1.0],["1997-12-18",1415700.0,1440450.0,1381050.0,1410750.0,3.0],["1997-12-19",1400850.0,1400850.0,1321650.0,1321650.0,2.0],["1997-12-22",1346400.0,1356300.0,1336500.0,1341450.0,0.0],["1997-12-23",1316700.0,1366200.0,1306800.0,1311750.0,1.0],["1997-12-24",1343925.0,1343925.0,1306800.0,1309275.0,0.0],["1997-12-26",1346400.0,1346400.0,1296900.0,1296900.0,0.0],["1997-12-29",1306800.0,1346400.0,1252350.0,1277100.0,8.0],["1997-12-30",1267200.0,1331550.0,1267200.0,1291950.0,3.0],["1997-12-31",1296900.0,1366200.0,1277100.0,1311750.0,3.0],["1998-01-02",1336500.0,1405800.0,1331550.0,1395900.0,4.0],["1998-01-05",1404562.5,1445400.0,1326600.0,1346400.0,4.0],["1998-01-06",1346400.0,1351350.0,1217700.0,1306800.0,2.0],["1998-01-07",1331550.0,1381050.0,1267200.0,1351350.0,1.0],["1998-01-08",1331550.0,1371150.0,1316700.0,1336500.0,1.0],["1998-01-09",1346400.0,1346400.0,1287000.0,1301850.0,3.0],["1998-01-12",1267200.0,1316700.0,1247400.0,1287000.0,4.0],["1998-01-13",1277100.0,1371150.0,1277100.0,1346400.0,8.0],["1998-01-14",1361250.0,1361250.0,1296900.0,1302468.75,3.0],["1998-01-15",1306800.0,1311750.0,1287000.0,1306800.0,4.0],["1998-01-16",1306800.0,1311750.0,1291950.0,1306800.0,3.0],["1998-01-20",1341450.0,1366200.0,1306800.0,1336500.0,1.0],["1998-01-21",1346400.0,1356300.0,1316700.0,1356300.0,1.0],["1998-01-22",1366200.0,1366200.0,1326600.0,1351350.0,7.0],["1998-01-23",1366200.0,1366200.0,1341450.0,1351350.0,1.0],["1998-01-26",1336500.0,1351350.0,1319175.0,1319175.0,3.0],["1998-01-27",1351350.0,1371150.0,1319175.0,1371150.0,3.0],["1998-01-28",1356300.0,1371150.0,1336500.0,1336500.0,1.0],["1998-01-29",1336500.0,1348875.0,1306800.0,1316700.0,4.0],["1998-01-30",1341450.0,1341450.0,1306800.0,1336500.0,2.0],["1998-02-02",1316700.0,1356300.0,1316700.0,1341450.0,2.0],["1998-02-03",1366200.0,1371150.0,1341450.0,1371150.0,1.0],["1998-02-04",1346400.0,1593900.0,1346400.0,1544400.0,6.0],["1998-02-05",1559250.0,1603800.0,1475100.0,1514700.0,3.0],["1998-02-06",1465200.0,1544400.0,1465200.0,1529550.0,1.0],["1998-02-09",1534500.0,1534500.0,1485000.0,1517175.0,1.0],["1998-02-10",1524600.0,1524600.0,1480050.0,1489950.0,2.0],["1998-02-11",1475100.0,1489950.0,1475100.0,1489950.0,0.0],["1998-02-12",1475100.0,1480050.0,1440450.0,1460250.0,0.0],["1998-02-13",1470150.0,1475100.0,1465200.0,1465200.0,1.0],["1998-02-17",1475100.0,1529550.0,1460250.0,1519650.0,2.0],["1998-02-18",1544400.0,1559250.0,1509750.0,1544400.0,2.0],["1998-02-19",1519650.0,1534500.0,1465200.0,1475100.0,4.0],["1998-02-20",1494900.0,1514700.0,1465200.0,1470150.0,2.0],["1998-02-23",1470150.0,1489950.0,1435500.0,1445400.0,3.0],["1998-02-24",1425600.0,1445400.0,1390950.0,1405800.0,1.0],["1998-02-25",1425600.0,1425600.0,1128600.0,1143450.0,7.0],["1998-02-26",1019700.0,1113750.0,955350.0,994950.0,31.0],["1998-02-27",1049400.0,1089000.0,999900.0,999900.0,16.0],["1998-03-02",1059300.0,1071675.0,1019700.0,1049400.0,9.0],["1998-03-03",1049400.0,1049400.0,999900.0,1044450.0,6.0],["1998-03-04",1039500.0,1046925.0,955350.0,990000.0,10.0],["1998-03-05",980100.0,999900.0,940500.0,960300.0,3.0],["1998-03-06",960300.0,980100.0,930600.0,975150.0,6.0],["1998-03-09",985050.0,990000.0,910800.0,910800.0,15.0],["1998-03-10",930600.0,930600.0,796950.0,841500.0,18.0],["1998-03-11",851400.0,876150.0,826650.0,831600.0,6.0],["1998-03-12",831600.0,831600.0,789525.0,801900.0,4.0],["1998-03-13",796950.0,801900.0,702900.0,782100.0,11.0],["1998-03-16",772200.0,920700.0,769725.0,915750.0,11.0],["1998-03-17",930600.0,990000.0,918225.0,940500.0,5.0],["1998-03-18",945450.0,960300.0,876150.0,910800.0,3.0],["1998-03-19",920700.0,930600.0,843975.0,861300.0,3.0],["1998-03-20",871200.0,891000.0,846450.0,861300.0,2.0],["1998-03-23",910800.0,910800.0,876150.0,900900.0,3.0],["1998-03-24",900900.0,945450.0,883575.0,900900.0,4.0],["1998-03-25",940500.0,950400.0,903375.0,903375.0,4.0],["1998-03-26",920700.0,920700.0,752400.0,831600.0,5.0],["1998-03-27",821700.0,861300.0,772200.0,841500.0,10.0],["1998-03-30",856350.0,1049400.0,856350.0,1017225.0,17.0],["1998-03-31",1074150.0,1103850.0,970200.0,970200.0,6.0],["1998-04-01",999900.0,999900.0,950400.0,970200.0,3.0],["1998-04-02",999900.0,999900.0,950400.0,967725.0,3.0],["1998-04-03",965250.0,994950.0,881100.0,940500.0,3.0],["1998-04-06",970200.0,980100.0,910800.0,915750.0,3.0],["1998-04-07",930600.0,930600.0,851400.0,905850.0,4.0],["1998-04-08",910800.0,923175.0,871200.0,871200.0,1.0],["1998-04-09",871200.0,895950.0,851400.0,853875.0,2.0],["1998-04-13",910800.0,920700.0,851400.0,856350.0,2.0],["1998-04-14",876150.0,876150.0,826650.0,831600.0,2.0],["1998-04-15",836550.0,836550.0,806850.0,816750.0,3.0],["1998-04-16",841500.0,846450.0,819225.0,824175.0,1.0],["1998-04-17",826650.0,871200.0,821700.0,836550.0,4.0],["1998-04-20",866250.0,866250.0,831600.0,834075.0,2.0],["1998-04-21",831600.0,851400.0,831600.0,851400.0,1.0],["1998-04-22",841500.0,851400.0,811800.0,831600.0,3.0],["1998-04-23",821700.0,821700.0,801900.0,801900.0,2.0],["1998-04-24",811800.0,811800.0,772200.0,789525.0,4.0],["1998-04-27",789525.0,789525.0,717750.0,742500.0,6.0],["1998-04-28",752400.0,821700.0,712800.0,742500.0,5.0],["1998-04-29",742500.0,782100.0,702900.0,772200.0,3.0],["1998-04-30",780862.5,787050.0,747450.0,767250.0,1.0],["1998-05-01",762300.0,792000.0,762300.0,782100.0,1.0],["1998-05-04",789525.0,796950.0,774675.0,787050.0,2.0],["1998-05-05",782100.0,796950.0,772200.0,784575.0,2.0],["1998-05-06",792000.0,792000.0,774675.0,774675.0,1.0],["1998-05-07",774675.0,792000.0,747450.0,749925.0,1.0],["1998-05-08",752400.0,792000.0,752400.0,767250.0,1.0],["1998-05-11",792000.0,806850.0,772200.0,782100.0,1.0],["1998-05-12",782100.0,782100.0,735075.0,757350.0,2.0],["1998-05-13",767250.0,767250.0,712800.0,712800.0,3.0],["1998-05-14",715275.0,732600.0,633600.0,673200.0,6.0],["1998-05-15",675675.0,695475.0,648450.0,663300.0,3.0],["1998-05-18",678150.0,693000.0,633600.0,638550.0,4.0],["1998-05-19",643500.0,658350.0,574200.0,608850.0,9.0],["1998-05-20",608850.0,623700.0,564300.0,574200.0,3.0],["1998-05-21",581625.0,584100.0,534600.0,544500.0,4.0],["1998-05-22",534600.0,534600.0,514800.0,514800.0,5.0],["1998-05-26",514800.0,524700.0,445500.0,450450.0,5.0],["1998-05-27",430650.0,499950.0,420750.0,490050.0,8.0],["1998-05-28",499950.0,584100.0,485100.0,564300.0,10.0],["1998-05-29",579150.0,589050.0,537075.0,554400.0,5.0],["1998-06-01",554400.0,559350.0,509850.0,514800.0,5.0],["1998-06-02",519750.0,519750.0,495000.0,514800.0,7.0],["1998-06-03",512325.0,534600.0,499950.0,514800.0,6.0],["1998-06-04",524700.0,529650.0,504900.0,519750.0,4.0],["1998-06-05",524700.0,524700.0,504900.0,509850.0,1.0],["1998-06-08",517275.0,524700.0,435600.0,519750.0,4.0],["1998-06-09",527175.0,527175.0,465300.0,485100.0,2.0],["1998-06-10",480150.0,509850.0,455400.0,457875.0,1.0],["1998-06-11",455400.0,495000.0,435600.0,475200.0,4.0],["1998-06-12",470250.0,475200.0,455400.0,470250.0,1.0],["1998-06-15",475200.0,495000.0,447975.0,450450.0,3.0],["1998-06-16",440550.0,452925.0,420750.0,438075.0,3.0],["1998-06-17",435600.0,450450.0,398475.0,400950.0,3.0],["1998-06-18",396000.0,415800.0,387337.5,398475.0,3.0],["1998-06-19",400950.0,405900.0,386100.0,393525.0,1.0],["1998-06-22",386100.0,396000.0,386100.0,393525.0,2.0],["1998-06-23",405900.0,405900.0,396000.0,398475.0,2.0],["1998-06-24",396000.0,410850.0,396000.0,408375.0,3.0],["1998-06-25",410850.0,475200.0,396000.0,447975.0,4.0],["1998-06-26",445500.0,475200.0,445500.0,455400.0,2.0],["1998-06-29",460350.0,475200.0,438075.0,454162.5,1.0],["1998-06-30",460350.0,490050.0,430650.0,487575.0,4.0],["1998-07-01",480150.0,485100.0,455400.0,467775.0,1.0],["1998-07-02",457875.0,475200.0,457875.0,470250.0,0.0],["1998-07-06",480150.0,485100.0,405900.0,405900.0,2.0],["1998-07-07",425700.0,425700.0,391050.0,405900.0,2.0],["1998-07-08",405900.0,405900.0,388575.0,391050.0,2.0],["1998-07-09",391050.0,391050.0,331650.0,386100.0,5.0],["1998-07-10",383625.0,383625.0,301950.0,321750.0,5.0],["1998-07-13",391050.0,391050.0,356400.0,386100.0,4.0],["1998-07-14",396000.0,420750.0,376200.0,413325.0,3.0],["1998-07-15",435600.0,435600.0,391050.0,400950.0,2.0],["1998-07-16",405900.0,440550.0,386100.0,440550.0,3.0],["1998-07-17",433125.0,475200.0,418275.0,447975.0,2.0],["1998-07-20",475200.0,569250.0,455400.0,522225.0,15.0],["1998-07-21",539550.0,554400.0,514800.0,524700.0,5.0],["1998-07-22",529650.0,554400.0,514800.0,554400.0,2.0],["1998-07-23",564300.0,564300.0,524700.0,546975.0,3.0],["1998-07-24",554400.0,559350.0,519750.0,549450.0,1.0],["1998-07-27",549450.0,584100.0,544500.0,584100.0,3.0],["1998-07-28",584100.0,673200.0,579150.0,648450.0,5.0],["1998-07-29",668250.0,673200.0,628650.0,643500.0,6.0],["1998-07-30",663300.0,668250.0,534600.0,554400.0,4.0],["1998-07-31",576675.0,584100.0,544500.0,544500.0,1.0],["1998-08-03",544500.0,574200.0,519750.0,544500.0,1.0],["1998-08-04",564300.0,564300.0,490050.0,514800.0,2.0],["1998-08-05",534600.0,534600.0,499950.0,509850.0,0.0],["1998-08-06",509850.0,564300.0,509850.0,514800.0,1.0],["1998-08-07",524700.0,534600.0,504900.0,524700.0,1.0],["1998-08-10",534600.0,534600.0,514800.0,527175.0,1.0],["1998-08-11",504900.0,514800.0,475200.0,509850.0,1.0],["1998-08-12",485100.0,529650.0,475200.0,529650.0,1.0],["1998-08-13",529650.0,529650.0,514800.0,517275.0,1.0],["1998-08-14",514800.0,514800.0,504900.0,504900.0,0.0],["1998-08-17",509850.0,519750.0,485100.0,485100.0,0.0],["1998-08-18",490050.0,509850.0,485100.0,485100.0,1.0],["1998-08-19",495000.0,499950.0,485100.0,495000.0,1.0],["1998-08-20",495000.0,499950.0,435600.0,445500.0,1.0],["1998-08-21",455400.0,455400.0,376200.0,396000.0,3.0],["1998-08-24",351450.0,376200.0,319275.0,358875.0,4.0],["1998-08-25",366300.0,386100.0,351450.0,351450.0,4.0],["1998-08-26",346500.0,366300.0,336600.0,353925.0,2.0],["1998-08-27",346500.0,366300.0,344025.0,363825.0,3.0],["1998-08-28",356400.0,366300.0,346500.0,351450.0,1.0],["1998-08-31",366300.0,366300.0,346500.0,356400.0,3.0],["1998-09-01",356400.0,386100.0,356400.0,356400.0,2.0],["1998-09-02",356400.0,361350.0,336600.0,346500.0,4.0],["1998-09-03",356400.0,361350.0,346500.0,353925.0,1.0],["1998-09-04",356400.0,366300.0,341550.0,341550.0,1.0],["1998-09-08",344025.0,366300.0,341550.0,351450.0,1.0],["1998-09-09",356400.0,366300.0,341550.0,366300.0,1.0],["1998-09-10",341550.0,356400.0,341550.0,351450.0,1.0],["1998-09-11",346500.0,361350.0,346500.0,346500.0,0.0],["1998-09-14",344025.0,356400.0,341550.0,351450.0,1.0],["1998-09-15",341550.0,351450.0,336600.0,336600.0,1.0],["1998-09-16",336600.0,346500.0,316800.0,316800.0,1.0],["1998-09-17",326700.0,326700.0,297000.0,316800.0,1.0],["1998-09-18",297000.0,306900.0,272250.0,282150.0,2.0],["1998-09-21",267300.0,277200.0,237600.0,254925.0,1.0],["1998-09-22",254925.0,297000.0,254925.0,287100.0,3.0],["1998-09-23",289575.0,316800.0,289575.0,297000.0,1.0],["1998-09-24",316800.0,316800.0,287100.0,287100.0,1.0],["1998-09-25",287100.0,306900.0,277200.0,306900.0,1.0],["1998-09-28",282150.0,306900.0,282150.0,287100.0,0.0],["1998-09-29",311850.0,311850.0,237600.0,267300.0,2.0],["1998-09-30",257400.0,287100.0,247500.0,287100.0,1.0],["1998-10-01",287100.0,287100.0,262350.0,277200.0,0.0],["1998-10-02",272250.0,277200.0,267300.0,277200.0,1.0],["1998-10-05",282150.0,282150.0,262350.0,274725.0,3.0],["1998-10-06",277200.0,277200.0,237600.0,237600.0,5.0],["1998-10-07",222750.0,242550.0,207900.0,242550.0,2.0],["1998-10-08",222750.0,242550.0,133650.0,198000.0,42.0],["1998-10-09",188100.0,198000.0,148500.0,185625.0,4.0],["1998-10-12",193050.0,222750.0,183150.0,207900.0,4.0],["1998-10-13",205425.0,205425.0,183150.0,193050.0,1.0],["1998-10-14",188100.0,230175.0,188100.0,230175.0,1.0],["1998-10-15",225225.0,287100.0,217800.0,262350.0,2.0],["1998-10-16",232650.0,237600.0,158400.0,170775.0,13.0],["1998-10-19",173250.0,173250.0,153450.0,160875.0,3.0],["1998-10-20",160875.0,163350.0,148500.0,150975.0,13.0],["1998-10-21",148500.0,158400.0,143550.0,150975.0,3.0],["1998-10-22",158400.0,158400.0,143550.0,150975.0,4.0],["1998-10-23",146025.0,160875.0,146025.0,160875.0,4.0],["1998-10-26",155925.0,168300.0,153450.0,158400.0,4.0],["1998-10-27",168300.0,168300.0,158400.0,158400.0,3.0],["1998-10-28",165825.0,175725.0,158400.0,173250.0,9.0],["1998-10-29",175725.0,180675.0,173250.0,178200.0,4.0],["1998-10-30",178200.0,183150.0,173250.0,173250.0,2.0],["1998-11-02",175725.0,202950.0,175725.0,200475.0,11.0],["1998-11-03",220275.0,240075.0,215325.0,237600.0,8.0],["1998-11-04",240075.0,252450.0,227700.0,235125.0,2.0],["1998-11-05",245025.0,287100.0,237600.0,272250.0,16.0],["1998-11-06",277200.0,316800.0,272250.0,309375.0,14.0],["1998-11-09",316800.0,381150.0,297000.0,358875.0,7.0],["1998-11-10",376200.0,499950.0,366300.0,465300.0,17.0],["1998-11-11",482625.0,485100.0,376200.0,391050.0,9.0],["1998-11-12",386100.0,386100.0,326700.0,366300.0,7.0],["1998-11-13",363825.0,376200.0,344025.0,351450.0,1.0],["1998-11-16",356400.0,356400.0,316800.0,341550.0,2.0],["1998-11-17",341550.0,356400.0,316800.0,356400.0,1.0],["1998-11-18",351450.0,356400.0,326700.0,326700.0,1.0],["1998-11-19",341550.0,341550.0,306900.0,326700.0,2.0],["1998-11-20",334125.0,341550.0,321750.0,341550.0,1.0],["1998-11-23",346500.0,346500.0,301950.0,311850.0,3.0],["1998-11-24",321750.0,321750.0,301950.0,311850.0,1.0],["1998-11-25",316800.0,319275.0,301950.0,306900.0,0.0],["1998-11-27",301950.0,311850.0,301950.0,304425.0,0.0],["1998-11-30",316800.0,319275.0,287100.0,301950.0,1.0],["1998-12-01",289575.0,309375.0,282150.0,309375.0,1.0],["1998-12-02",309375.0,309375.0,292050.0,297000.0,0.0],["1998-12-03",314325.0,319275.0,292050.0,301950.0,2.0],["1998-12-04",301950.0,336600.0,301950.0,321750.0,2.0],["1998-12-07",316800.0,331650.0,306900.0,314325.0,0.0],["1998-12-08",311850.0,326700.0,301950.0,306900.0,1.0],["1998-12-09",299475.0,311850.0,292050.0,297000.0,1.0],["1998-12-10",297000.0,304425.0,267300.0,277200.0,1.0],["1998-12-11",264825.0,287100.0,264825.0,277200.0,2.0],["1998-12-14",267300.0,282150.0,247500.0,247500.0,1.0],["1998-12-15",249975.0,287100.0,249975.0,277200.0,2.0],["1998-12-16",284625.0,287100.0,257400.0,262350.0,1.0],["1998-12-17",267300.0,277200.0,257400.0,267300.0,2.0],["1998-12-18",262350.0,272250.0,242550.0,252450.0,1.0],["1998-12-21",245025.0,257400.0,227700.0,237600.0,2.0],["1998-12-22",237600.0,257400.0,237600.0,240075.0,2.0],["1998-12-23",237600.0,247500.0,232650.0,237600.0,4.0],["1998-12-24",237600.0,257400.0,232650.0,247500.0,2.0],["1998-12-28",237600.0,249975.0,227700.0,242550.0,3.0],["1998-12-29",232650.0,262350.0,227700.0,257400.0,3.0],["1998-12-30",254925.0,272250.0,247500.0,257400.0,2.0],["1998-12-31",257400.0,279675.0,257400.0,267300.0,3.0],["1999-01-04",259875.0,297000.0,259875.0,292050.0,1.0],["1999-01-05",294525.0,356400.0,294525.0,351450.0,6.0],["1999-01-06",361350.0,430650.0,361350.0,376200.0,4.0],["1999-01-07",376200.0,391050.0,336600.0,361350.0,3.0],["1999-01-08",376200.0,376200.0,331650.0,336600.0,1.0],["1999-01-11",321750.0,336600.0,301950.0,301950.0,2.0],["1999-01-12",321750.0,321750.0,301950.0,316800.0,1.0],["1999-01-13",301950.0,336600.0,297000.0,326700.0,1.0],["1999-01-14",326700.0,336600.0,297000.0,326700.0,2.0],["1999-01-15",336600.0,336600.0,297000.0,299475.0,1.0],["1999-01-19",299475.0,326700.0,287100.0,316800.0,2.0],["1999-01-20",326700.0,331650.0,282150.0,287100.0,2.0],["1999-01-21",287100.0,297000.0,262350.0,267300.0,2.0],["1999-01-22",282150.0,292050.0,267300.0,267300.0,0.0],["1999-01-25",267300.0,277200.0,267300.0,267300.0,0.0],["1999-01-26",272250.0,287100.0,267300.0,282150.0,1.0],["1999-01-27",287100.0,301950.0,282150.0,297000.0,1.0],["1999-01-28",292050.0,301950.0,284625.0,297000.0,1.0],["1999-01-29",279675.0,297000.0,272250.0,272250.0,2.0],["1999-02-01",287100.0,287100.0,257400.0,257400.0,1.0],["1999-02-02",249975.0,267300.0,237600.0,242550.0,2.0],["1999-02-03",252450.0,267300.0,242550.0,247500.0,2.0],["1999-02-04",247500.0,247500.0,237600.0,240075.0,2.0],["1999-02-05",242550.0,242550.0,237600.0,240075.0,3.0],["1999-02-08",242550.0,247500.0,237600.0,242550.0,1.0],["1999-02-09",242550.0,242550.0,232650.0,237600.0,1.0],["1999-02-10",237600.0,242550.0,227700.0,232650.0,1.0],["1999-02-11",230175.0,240075.0,230175.0,235125.0,1.0],["1999-02-12",237600.0,242550.0,232650.0,237600.0,0.0],["1999-02-16",247500.0,252450.0,219037.5,225225.0,3.0],["1999-02-17",232650.0,237600.0,193050.0,195525.0,2.0],["1999-02-18",202950.0,210375.0,193050.0,198000.0,6.0],["1999-02-19",200475.0,205425.0,195525.0,198000.0,4.0],["1999-02-22",198000.0,217800.0,195525.0,211612.5,1.0],["1999-02-23",227700.0,262350.0,220275.0,262350.0,3.0],["1999-02-24",267300.0,277200.0,257400.0,269775.0,3.0],["1999-02-25",272250.0,292050.0,257400.0,287100.0,2.0],["1999-02-26",297000.0,301950.0,277200.0,292050.0,2.0],["1999-03-01",294525.0,301950.0,287100.0,289575.0,2.0],["1999-03-02",282150.0,289575.0,277200.0,287100.0,1.0],["1999-03-03",289575.0,292050.0,277200.0,289575.0,2.0],["1999-03-04",292050.0,297000.0,284625.0,287100.0,2.0],["1999-03-05",287100.0,294525.0,282150.0,287100.0,1.0],["1999-03-08",292050.0,297000.0,282150.0,292050.0,1.0],["1999-03-09",297000.0,301950.0,282150.0,282150.0,2.0],["1999-03-10",279675.0,297000.0,252450.0,282150.0,2.0],["1999-03-11",297000.0,297000.0,267300.0,269775.0,3.0],["1999-03-12",282150.0,282150.0,252450.0,259875.0,1.0],["1999-03-15",262350.0,262350.0,242550.0,249975.0,1.0],["1999-03-16",254925.0,257400.0,242550.0,257400.0,1.0],["1999-03-17",247500.0,257400.0,242550.0,246262.5,0.0],["1999-03-18",242550.0,252450.0,242550.0,247500.0,1.0],["1999-03-19",252450.0,252450.0,237600.0,240075.0,1.0],["1999-03-22",237600.0,242550.0,232650.0,232650.0,1.0],["1999-03-23",237600.0,237600.0,217800.0,220275.0,1.0],["1999-03-24",212850.0,227700.0,212850.0,217800.0,2.0],["1999-03-25",217800.0,217800.0,209137.5,215325.0,1.0],["1999-03-26",222750.0,222750.0,209756.25,214087.5,1.0],["1999-03-29",210375.0,257400.0,210375.0,257400.0,1.0],["1999-03-30",261112.5,316800.0,247500.0,294525.0,6.0],["1999-03-31",321750.0,326700.0,289575.0,297000.0,3.0],["1999-04-01",292050.0,303187.5,287100.0,297000.0,2.0],["1999-04-05",311850.0,316800.0,297000.0,311850.0,1.0],["1999-04-06",306900.0,316800.0,301950.0,314325.0,1.0],["1999-04-07",309375.0,314325.0,297000.0,301950.0,0.0],["1999-04-08",297000.0,309375.0,287100.0,287100.0,0.0],["1999-04-09",297000.0,297000.0,277200.0,297000.0,1.0],["1999-04-12",292050.0,297000.0,269775.0,277200.0,2.0],["1999-04-13",267300.0,282150.0,242550.0,242550.0,1.0],["1999-04-14",252450.0,252450.0,225225.0,237600.0,2.0],["1999-04-15",242550.0,309375.0,232650.0,297000.0,5.0],["1999-04-16",301950.0,301950.0,249975.0,289575.0,3.0],["1999-04-19",277200.0,282150.0,257400.0,263587.5,2.0],["1999-04-20",287100.0,326700.0,252450.0,274725.0,7.0],["1999-04-21",279675.0,306900.0,279675.0,304425.0,3.0],["1999-04-22",297000.0,306900.0,289575.0,299475.0,2.0],["1999-04-23",297000.0,299475.0,287100.0,294525.0,1.0],["1999-04-26",275962.5,311850.0,274725.0,306900.0,3.0],["1999-04-27",311850.0,311850.0,292050.0,301950.0,1.0],["1999-04-28",306900.0,311850.0,292050.0,292050.0,1.0],["1999-04-29",287100.0,292050.0,267300.0,274725.0,2.0],["1999-04-30",277200.0,279675.0,272250.0,277200.0,1.0],["1999-05-03",277200.0,292050.0,274725.0,274725.0,1.0],["1999-05-04",277200.0,277200.0,257400.0,262350.0,1.0],["1999-05-05",262350.0,262350.0,247500.0,259875.0,1.0],["1999-05-06",262350.0,262350.0,227700.0,227700.0,2.0],["1999-05-07",242550.0,257400.0,237600.0,247500.0,1.0],["1999-05-10",249975.0,249975.0,232650.0,240075.0,1.0],["1999-05-11",232650.0,247500.0,232650.0,245025.0,2.0],["1999-05-12",246262.5,252450.0,240075.0,242550.0,0.0],["1999-05-13",252450.0,272250.0,242550.0,264825.0,2.0],["1999-05-14",257400.0,257400.0,252450.0,252450.0,1.0],["1999-05-17",253687.5,253687.5,232650.0,249975.0,1.0],["1999-05-18",249975.0,249975.0,241312.5,241312.5,0.0],["1999-05-19",247500.0,257400.0,237600.0,247500.0,1.0],["1999-05-20",247500.0,252450.0,232650.0,238837.5,1.0],["1999-05-21",237600.0,242550.0,232650.0,237600.0,1.0],["1999-05-24",232650.0,232650.0,230175.0,230175.0,1.0],["1999-05-25",232650.0,240075.0,230175.0,232650.0,0.0],["1999-05-26",234506.25,238837.5,230175.0,231412.5,1.0],["1999-05-27",233887.5,236362.5,220275.0,225225.0,1.0],["1999-05-28",225225.0,235125.0,225225.0,232650.0,1.0],["1999-06-01",232650.0,237600.0,222750.0,232650.0,1.0],["1999-06-02",227700.0,237600.0,227700.0,230175.0,0.0],["1999-06-03",232650.0,242550.0,227700.0,232650.0,1.0],["1999-06-04",242550.0,242550.0,227700.0,232650.0,0.0],["1999-06-07",222750.0,245025.0,222750.0,227700.0,1.0],["1999-06-08",227700.0,236362.5,220275.0,227700.0,0.0],["1999-06-09",219037.5,241312.5,217800.0,232650.0,2.0],["1999-06-10",232650.0,242550.0,227700.0,228937.5,1.0],["1999-06-11",237600.0,237600.0,227700.0,237600.0,0.0],["1999-06-14",237600.0,237600.0,226462.5,227700.0,1.0],["1999-06-15",222750.0,227700.0,212850.0,220275.0,1.0],["1999-06-16",221512.5,227700.0,207900.0,207900.0,1.0],["1999-06-17",212850.0,217800.0,198000.0,198000.0,2.0],["1999-06-18",198000.0,207900.0,198000.0,202950.0,0.0],["1999-06-21",207900.0,217800.0,198000.0,217800.0,1.0],["1999-06-22",205425.0,232650.0,205425.0,217800.0,1.0],["1999-06-23",217800.0,227700.0,217800.0,227700.0,0.0],["1999-06-24",215325.0,235125.0,215325.0,225225.0,0.0],["1999-06-25",225225.0,225225.0,198000.0,205425.0,1.0],["1999-06-28",204187.5,217800.0,202950.0,202950.0,0.0],["1999-06-29",202950.0,237600.0,198000.0,237600.0,1.0],["1999-06-30",222750.0,227700.0,205425.0,205425.0,1.0],["1999-07-01",210375.0,232650.0,210375.0,230175.0,1.0],["1999-07-02",217800.0,235125.0,217800.0,232650.0,1.0],["1999-07-06",232650.0,245025.0,232650.0,237600.0,2.0],["1999-07-07",242550.0,257400.0,237600.0,257400.0,1.0],["1999-07-08",247500.0,257400.0,247500.0,252450.0,3.0],["1999-07-09",247500.0,252450.0,237600.0,247500.0,3.0],["1999-07-12",247500.0,252450.0,242550.0,242550.0,2.0],["1999-07-13",237600.0,277200.0,237600.0,277200.0,2.0],["1999-07-14",277200.0,277200.0,262350.0,277200.0,1.0],["1999-07-15",264825.0,277200.0,262350.0,277200.0,1.0],["1999-07-16",274725.0,282150.0,272250.0,277200.0,2.0],["1999-07-19",277200.0,279675.0,272250.0,274725.0,1.0],["1999-07-20",272250.0,277200.0,264825.0,269775.0,2.0],["1999-07-21",268537.5,272250.0,262350.0,267300.0,1.0],["1999-07-22",262350.0,267300.0,254925.0,262350.0,1.0],["1999-07-23",259875.0,259875.0,242550.0,245025.0,1.0],["1999-07-26",243787.5,249975.0,242550.0,249975.0,1.0],["1999-07-27",242550.0,247500.0,240075.0,247500.0,1.0],["1999-07-28",242550.0,254925.0,242550.0,242550.0,1.0],["1999-07-29",248118.75,254925.0,242550.0,245025.0,1.0],["1999-07-30",250593.75,259875.0,235125.0,249975.0,3.0],["1999-08-02",249975.0,262350.0,247500.0,252450.0,0.0],["1999-08-03",249975.0,249975.0,240075.0,240075.0,1.0],["1999-08-04",240075.0,245025.0,227700.0,237600.0,1.0],["1999-08-05",227700.0,236362.5,227700.0,227700.0,0.0],["1999-08-06",227700.0,237600.0,227700.0,227700.0,0.0],["1999-08-09",227700.0,232650.0,210375.0,212850.0,1.0],["1999-08-10",207900.0,210375.0,199237.5,207900.0,1.0],["1999-08-11",205425.0,205425.0,200475.0,202950.0,1.0],["1999-08-12",201712.5,207900.0,200475.0,200475.0,1.0],["1999-08-13",198000.0,202950.0,198000.0,198000.0,1.0],["1999-08-16",202950.0,212850.0,198000.0,207900.0,2.0],["1999-08-17",207900.0,207900.0,200475.0,200475.0,1.0],["1999-08-18",202950.0,207900.0,200475.0,205425.0,1.0],["1999-08-19",202950.0,215325.0,198000.0,198000.0,1.0],["1999-08-20",198000.0,198000.0,190575.0,193050.0,1.0],["1999-08-23",189337.5,195525.0,178200.0,190575.0,2.0],["1999-08-24",196762.5,200475.0,188100.0,188100.0,1.0],["1999-08-25",190575.0,190575.0,180675.0,180675.0,1.0],["1999-08-26",173250.0,175725.0,133650.0,163350.0,3.0],["1999-08-27",160875.0,162112.5,148500.0,158400.0,3.0],["1999-08-30",160875.0,160875.0,138600.0,143550.0,3.0],["1999-08-31",153450.0,153450.0,143550.0,146025.0,1.0],["1999-09-01",150975.0,160875.0,148500.0,160875.0,1.0],["1999-09-02",168300.0,207900.0,165825.0,183150.0,2.0],["1999-09-03",190575.0,217800.0,190575.0,207900.0,1.0],["1999-09-07",202950.0,222750.0,188100.0,193050.0,1.0],["1999-09-08",188100.0,190575.0,165825.0,175725.0,1.0],["1999-09-09",173250.0,198000.0,173250.0,195525.0,1.0],["1999-09-10",193050.0,198000.0,178200.0,188100.0,0.0],["1999-09-13",183150.0,188100.0,168300.0,170775.0,1.0],["1999-09-14",168300.0,185625.0,163350.0,163350.0,2.0],["1999-09-15",163350.0,178200.0,163350.0,173250.0,0.0],["1999-09-16",173250.0,175725.0,160875.0,160875.0,1.0],["1999-09-17",168300.0,173250.0,160875.0,165825.0,1.0],["1999-09-20",165825.0,168300.0,160875.0,160875.0,0.0],["1999-09-21",163350.0,168300.0,158400.0,158400.0,1.0],["1999-09-22",158400.0,160875.0,153450.0,160875.0,2.0],["1999-09-23",158400.0,160875.0,155925.0,158400.0,1.0],["1999-09-24",158400.0,165825.0,153450.0,158400.0,1.0],["1999-09-27",159637.5,160875.0,154687.5,154687.5,1.0],["1999-09-28",152212.5,159637.5,152212.5,158400.0,1.0],["1999-09-29",164587.5,173250.0,163350.0,168300.0,3.0],["1999-09-30",169537.5,173250.0,118800.0,131175.0,6.0],["1999-10-01",143550.0,163350.0,138600.0,138600.0,2.0],["1999-10-04",146025.0,150975.0,138600.0,148500.0,1.0],["1999-10-05",152831.25,163350.0,152831.25,162112.5,1.0],["1999-10-06",159637.5,168300.0,143550.0,155925.0,1.0],["1999-10-07",160875.0,163350.0,155925.0,163350.0,1.0],["1999-10-08",162112.5,163350.0,150975.0,157162.5,1.0],["1999-10-11",158400.0,160875.0,155925.0,158400.0,0.0],["1999-10-12",157162.5,163350.0,154687.5,158400.0,1.0],["1999-10-13",157162.5,158400.0,152212.5,152212.5,0.0],["1999-10-14",152212.5,158400.0,142312.5,158400.0,2.0],["1999-10-15",165825.0,170775.0,155925.0,158400.0,2.0],["1999-10-18",160875.0,160875.0,153450.0,155925.0,1.0],["1999-10-19",158400.0,158400.0,148500.0,153450.0,0.0],["1999-10-20",153450.0,158400.0,138600.0,146025.0,1.0],["1999-10-21",143550.0,148500.0,133650.0,133650.0,1.0],["1999-10-22",146025.0,146025.0,133650.0,141075.0,1.0],["1999-10-25",132412.5,138600.0,121275.0,128700.0,1.0],["1999-10-26",127462.5,128700.0,120037.5,123750.0,2.0],["1999-10-27",122512.5,126225.0,120037.5,120037.5,1.0],["1999-10-28",127462.5,138600.0,120037.5,121275.0,1.0],["1999-10-29",123750.0,141075.0,122512.5,141075.0,0.0],["1999-11-01",141075.0,141075.0,118800.0,131175.0,1.0],["1999-11-02",121275.0,136125.0,121275.0,126225.0,1.0],["1999-11-03",121275.0,138600.0,121275.0,123750.0,0.0],["1999-11-04",127462.5,128700.0,118800.0,118800.0,2.0],["1999-11-05",118800.0,124987.5,117562.5,118800.0,1.0],["1999-11-08",123750.0,123750.0,113850.0,113850.0,1.0],["1999-11-09",116325.0,116325.0,106425.0,108900.0,2.0],["1999-11-10",106425.0,113850.0,99000.0,99000.0,1.0],["1999-11-11",99000.0,99000.0,96525.0,97762.5,2.0],["1999-11-12",106425.0,113850.0,96525.0,99000.0,4.0],["1999-11-15",97762.5,103950.0,96525.0,101475.0,2.0],["1999-11-16",100856.25,101475.0,81675.0,94050.0,4.0],["1999-11-17",91575.0,96525.0,89100.0,96525.0,1.0],["1999-11-18",94050.0,99000.0,91575.0,96525.0,2.0],["1999-11-19",96525.0,99000.0,90337.5,99000.0,2.0],["1999-11-22",97762.5,99000.0,91575.0,94050.0,3.0],["1999-11-23",94050.0,99000.0,91575.0,96525.0,1.0],["1999-11-24",99000.0,99000.0,91575.0,96525.0,2.0],["1999-11-26",99000.0,99000.0,94050.0,99000.0,0.0],["1999-11-29",96525.0,103950.0,89100.0,94050.0,3.0],["1999-11-30",94050.0,99000.0,84150.0,94050.0,3.0],["1999-12-01",92812.5,94050.0,86625.0,87862.5,1.0],["1999-12-02",96525.0,108900.0,96525.0,101475.0,6.0],["1999-12-03",108900.0,108900.0,99000.0,99000.0,3.0],["1999-12-06",99000.0,113850.0,99000.0,108900.0,3.0],["1999-12-07",108900.0,163350.0,106425.0,154687.5,7.0],["1999-12-08",175725.0,183150.0,118800.0,133650.0,7.0],["1999-12-09",147262.5,148500.0,120037.5,133650.0,2.0],["1999-12-10",131175.0,133650.0,118800.0,121275.0,2.0],["1999-12-13",121275.0,136125.0,121275.0,133650.0,3.0],["1999-12-14",137362.5,137362.5,126225.0,126225.0,2.0],["1999-12-15",133650.0,134887.5,121275.0,121275.0,1.0],["1999-12-16",122512.5,131175.0,121275.0,123750.0,1.0],["1999-12-17",121275.0,122512.5,106425.0,117562.5,2.0],["1999-12-20",120037.5,122512.5,107662.5,113850.0,1.0],["1999-12-21",111375.0,116325.0,103950.0,103950.0,2.0],["1999-12-22",106425.0,108900.0,99000.0,102712.5,3.0],["1999-12-23",105187.5,106425.0,100237.5,103950.0,2.0],["1999-12-27",107043.75,107662.5,94050.0,94050.0,5.0],["1999-12-28",95287.5,96525.0,86625.0,87862.5,6.0],["1999-12-29",87862.5,94050.0,86625.0,90337.5,2.0],["1999-12-30",100856.25,101475.0,89100.0,90337.5,5.0],["1999-12-31",90337.5,99000.0,84150.0,99000.0,3.0],["2000-01-03",99000.0,123750.0,95906.25,111375.0,3.0],["2000-01-04",111375.0,118800.0,108900.0,118800.0,1.0],["2000-01-05",121275.0,153450.0,113850.0,131175.0,5.0],["2000-01-06",131175.0,131175.0,118800.0,131175.0,1.0],["2000-01-07",127462.5,131175.0,126225.0,128700.0,2.0],["2000-01-10",126225.0,136125.0,126225.0,126225.0,2.0],["2000-01-11",127462.5,131175.0,126225.0,131175.0,2.0],["2000-01-12",131175.0,133650.0,128700.0,129937.5,2.0],["2000-01-13",132412.5,138600.0,124987.5,128700.0,3.0],["2000-01-14",133650.0,138600.0,118800.0,136125.0,1.0],["2000-01-18",138600.0,158400.0,133650.0,148500.0,3.0],["2000-01-19",157162.5,168300.0,150975.0,153450.0,4.0],["2000-01-20",158400.0,163350.0,155925.0,158400.0,4.0],["2000-01-21",163350.0,168300.0,155925.0,158400.0,5.0],["2000-01-24",158400.0,165825.0,157162.5,158400.0,3.0],["2000-01-25",163350.0,277200.0,158400.0,230175.0,15.0],["2000-01-26",249975.0,272250.0,232650.0,247500.0,15.0],["2000-01-27",254925.0,254925.0,207900.0,227700.0,3.0],["2000-01-28",225225.0,230175.0,180675.0,212850.0,4.0],["2000-01-31",205425.0,214087.5,178200.0,202950.0,2.0],["2000-02-01",195525.0,202950.0,174487.5,198000.0,3.0],["2000-02-02",200475.0,217800.0,193050.0,207900.0,2.0],["2000-02-03",221512.5,222750.0,193050.0,198000.0,1.0],["2000-02-04",206662.5,217800.0,198000.0,207900.0,3.0],["2000-02-07",217800.0,227700.0,209137.5,217800.0,6.0],["2000-02-08",235125.0,238837.5,217800.0,232650.0,9.0],["2000-02-09",242550.0,267300.0,237600.0,237600.0,6.0],["2000-02-10",261112.5,261112.5,237600.0,240075.0,2.0],["2000-02-11",245025.0,254925.0,237600.0,242550.0,4.0],["2000-02-14",247500.0,247500.0,222750.0,227700.0,4.0],["2000-02-15",247500.0,247500.0,202950.0,212850.0,3.0],["2000-02-16",205425.0,237600.0,205425.0,212850.0,3.0],["2000-02-17",237600.0,252450.0,225225.0,237600.0,10.0],["2000-02-18",242550.0,306900.0,240075.0,264825.0,17.0],["2000-02-22",292050.0,306900.0,262350.0,272250.0,12.0],["2000-02-23",278437.5,282150.0,247500.0,257400.0,5.0],["2000-02-24",272250.0,274725.0,245025.0,247500.0,3.0],["2000-02-25",252450.0,254925.0,240075.0,247500.0,2.0],["2000-02-28",243787.5,247500.0,217800.0,232650.0,3.0],["2000-02-29",246262.5,259875.0,238837.5,247500.0,4.0],["2000-03-01",267300.0,326700.0,257400.0,321750.0,19.0],["2000-03-02",336600.0,376200.0,321750.0,348975.0,18.0],["2000-03-03",371250.0,376200.0,311850.0,326700.0,12.0],["2000-03-06",348975.0,445500.0,336600.0,398475.0,18.0],["2000-03-07",440550.0,445500.0,356400.0,383625.0,14.0],["2000-03-08",371250.0,391050.0,351450.0,363825.0,4.0],["2000-03-09",356400.0,363825.0,326700.0,356400.0,3.0],["2000-03-10",336600.0,341550.0,282150.0,294525.0,10.0],["2000-03-13",278437.5,292050.0,257400.0,262350.0,10.0],["2000-03-14",254925.0,257400.0,188100.0,205425.0,25.0],["2000-03-15",198000.0,230175.0,188100.0,193050.0,9.0],["2000-03-16",212850.0,217800.0,201712.5,207900.0,3.0],["2000-03-17",205425.0,216562.5,198000.0,207900.0,2.0],["2000-03-20",210375.0,216562.5,198000.0,198000.0,4.0],["2000-03-21",202950.0,202950.0,175725.0,198000.0,2.0],["2000-03-22",188100.0,212850.0,188100.0,207900.0,2.0],["2000-03-23",215325.0,215325.0,188100.0,193050.0,3.0],["2000-03-24",198000.0,207900.0,185625.0,189337.5,3.0],["2000-03-27",189337.5,198000.0,163350.0,168300.0,5.0],["2000-03-28",173250.0,183150.0,153450.0,158400.0,7.0],["2000-03-29",157162.5,168300.0,148500.0,152212.5,3.0],["2000-03-30",152212.5,159637.5,150975.0,158400.0,2.0],["2000-03-31",158400.0,170775.0,148500.0,155925.0,2.0],["2000-04-03",158400.0,183150.0,155925.0,158400.0,2.0],["2000-04-04",158400.0,170775.0,138600.0,158400.0,4.0],["2000-04-05",155925.0,158400.0,148500.0,155925.0,2.0],["2000-04-06",169537.5,188100.0,163350.0,170775.0,3.0],["2000-04-07",173250.0,183150.0,155925.0,173250.0,3.0],["2000-04-10",173250.0,175725.0,158400.0,168300.0,1.0],["2000-04-11",163350.0,172012.5,155925.0,155925.0,1.0],["2000-04-12",158400.0,158400.0,124987.5,143550.0,2.0],["2000-04-13",143550.0,158400.0,142312.5,143550.0,2.0],["2000-04-14",143550.0,148500.0,103950.0,103950.0,3.0],["2000-04-17",117562.5,138600.0,103950.0,136125.0,4.0],["2000-04-18",143550.0,163350.0,128700.0,153450.0,2.0],["2000-04-19",168300.0,168300.0,143550.0,143550.0,1.0],["2000-04-20",154687.5,159637.5,149737.5,153450.0,1.0],["2000-04-24",159637.5,160256.25,143550.0,148500.0,0.0],["2000-04-25",150975.0,153450.0,143550.0,143550.0,1.0],["2000-04-26",143550.0,155925.0,117562.5,143550.0,3.0],["2000-04-27",148500.0,160875.0,141075.0,158400.0,1.0],["2000-04-28",153450.0,158400.0,143550.0,148500.0,1.0],["2000-05-01",150975.0,158400.0,144787.5,153450.0,0.0],["2000-05-02",155925.0,155925.0,138600.0,142312.5,1.0],["2000-05-03",141075.0,143550.0,128700.0,138600.0,1.0],["2000-05-04",133650.0,143550.0,133650.0,143550.0,0.0],["2000-05-05",131175.0,133650.0,128700.0,133650.0,0.0],["2000-05-08",136125.0,163350.0,136125.0,155925.0,2.0],["2000-05-09",158400.0,163350.0,143550.0,155925.0,1.0],["2000-05-10",155925.0,155925.0,141075.0,143550.0,1.0],["2000-05-11",143550.0,148500.0,138600.0,148500.0,0.0],["2000-05-12",146025.0,146025.0,128700.0,128700.0,1.0],["2000-05-15",136125.0,136125.0,128700.0,131175.0,0.0],["2000-05-16",138600.0,138600.0,128700.0,128700.0,0.0],["2000-05-17",128700.0,131175.0,128700.0,131175.0,0.0],["2000-05-18",136125.0,136125.0,128700.0,136125.0,0.0],["2000-05-19",136125.0,138600.0,128700.0,128700.0,1.0],["2000-05-22",136125.0,136125.0,99000.0,118800.0,4.0],["2000-05-23",108900.0,126225.0,103950.0,123750.0,1.0],["2000-05-24",120037.5,136125.0,106425.0,123750.0,1.0],["2000-05-25",120037.5,120037.5,99000.0,99000.0,1.0],["2000-05-26",103950.0,131175.0,103950.0,115087.5,1.0],["2000-05-30",133650.0,137362.5,118800.0,123750.0,1.0],["2000-05-31",120656.25,123750.0,108900.0,118800.0,1.0],["2000-06-01",116325.0,118800.0,111375.0,113850.0,0.0],["2000-06-02",118800.0,118800.0,116325.0,118800.0,1.0],["2000-06-05",126225.0,131175.0,116325.0,128700.0,1.0],["2000-06-06",128700.0,136125.0,121275.0,131175.0,1.0],["2000-06-07",133650.0,136125.0,131175.0,131175.0,0.0],["2000-06-08",128700.0,138600.0,116325.0,118800.0,0.0],["2000-06-09",122512.5,123750.0,118800.0,121275.0,0.0],["2000-06-12",118800.0,126225.0,118800.0,123750.0,0.0],["2000-06-13",121275.0,123750.0,121275.0,123750.0,0.0],["2000-06-14",118800.0,126225.0,118800.0,126225.0,1.0],["2000-06-15",126225.0,126225.0,123750.0,123750.0,0.0],["2000-06-16",126225.0,128700.0,118800.0,128700.0,1.0],["2000-06-19",126225.0,148500.0,126225.0,138600.0,1.0],["2000-06-20",146025.0,153450.0,138600.0,141075.0,1.0],["2000-06-21",142312.5,146025.0,118800.0,138600.0,2.0],["2000-06-22",138600.0,153450.0,133650.0,148500.0,1.0],["2000-06-23",141075.0,148500.0,131175.0,133650.0,0.0],["2000-06-26",133650.0,155925.0,133650.0,148500.0,1.0],["2000-06-27",146025.0,153450.0,141075.0,153450.0,0.0],["2000-06-28",141075.0,144787.5,138600.0,138600.0,0.0],["2000-06-29",138600.0,138600.0,133650.0,133650.0,1.0],["2000-06-30",133650.0,150975.0,133650.0,138600.0,0.0],["2000-07-03",138600.0,138600.0,133650.0,138600.0,0.0],["2000-07-05",136743.75,138600.0,133650.0,138600.0,0.0],["2000-07-06",143550.0,148500.0,136125.0,136125.0,0.0],["2000-07-07",138600.0,143550.0,136125.0,143550.0,0.0],["2000-07-10",152831.25,157162.5,141075.0,157162.5,2.0],["2000-07-11",155925.0,155925.0,150975.0,150975.0,0.0],["2000-07-12",148500.0,148500.0,146025.0,146025.0,0.0],["2000-07-13",147881.25,160875.0,147262.5,160875.0,2.0],["2000-07-14",162112.5,163350.0,158400.0,158400.0,1.0],["2000-07-17",161493.75,188100.0,160875.0,188100.0,3.0],["2000-07-18",186862.5,188100.0,178200.0,180675.0,0.0],["2000-07-19",183150.0,183150.0,173250.0,178200.0,0.0],["2000-07-20",179437.5,185625.0,175725.0,179437.5,1.0],["2000-07-21",182531.25,188100.0,168300.0,178200.0,0.0],["2000-07-24",170775.0,178200.0,168300.0,170775.0,0.0],["2000-07-25",170775.0,170775.0,158400.0,163350.0,0.0],["2000-07-26",168300.0,170775.0,159637.5,160875.0,0.0],["2000-07-27",170775.0,172012.5,157162.5,157162.5,1.0],["2000-07-28",159637.5,160875.0,154687.5,158400.0,1.0],["2000-07-31",158400.0,163350.0,153450.0,155925.0,0.0],["2000-08-01",155925.0,155925.0,148500.0,153450.0,1.0],["2000-08-02",148500.0,153450.0,144787.5,153450.0,0.0],["2000-08-03",148500.0,153450.0,146025.0,146025.0,0.0],["2000-08-04",146025.0,148500.0,138600.0,143550.0,1.0],["2000-08-07",153450.0,153450.0,143550.0,146025.0,0.0],["2000-08-08",147262.5,148500.0,128700.0,133650.0,1.0],["2000-08-09",133650.0,136125.0,128700.0,128700.0,0.0],["2000-08-10",136125.0,148500.0,133650.0,136125.0,1.0],["2000-08-11",136125.0,136125.0,124987.5,136125.0,1.0],["2000-08-14",136125.0,136125.0,128700.0,136125.0,0.0],["2000-08-15",136125.0,148500.0,132412.5,144787.5,1.0],["2000-08-16",142931.25,168300.0,141075.0,168300.0,2.0],["2000-08-17",178200.0,180675.0,143550.0,160875.0,2.0],["2000-08-18",163350.0,163350.0,155925.0,158400.0,0.0],["2000-08-21",158400.0,167062.5,157162.5,167062.5,0.0],["2000-08-22",158400.0,167062.5,157162.5,158400.0,1.0],["2000-08-23",158400.0,158400.0,146025.0,148500.0,0.0],["2000-08-24",152212.5,153450.0,147262.5,147262.5,0.0],["2000-08-25",147262.5,155925.0,147262.5,149737.5,0.0],["2000-08-28",148500.0,155925.0,148500.0,150975.0,0.0],["2000-08-29",146025.0,155925.0,146025.0,155925.0,0.0],["2000-08-30",155925.0,155925.0,143550.0,153450.0,0.0],["2000-08-31",143550.0,153450.0,131175.0,148500.0,1.0],["2000-09-01",145406.25,153450.0,141075.0,153450.0,0.0],["2000-09-05",153450.0,157162.5,148500.0,153450.0,0.0],["2000-09-06",157162.5,157162.5,155925.0,157162.5,1.0],["2000-09-07",156543.75,157162.5,150975.0,150975.0,0.0],["2000-09-08",154687.5,157162.5,148500.0,148500.0,1.0],["2000-09-11",148500.0,153450.0,138600.0,141075.0,2.0],["2000-09-12",141075.0,141075.0,138600.0,138600.0,1.0],["2000-09-13",133650.0,143550.0,133650.0,138600.0,1.0],["2000-09-14",139837.5,148500.0,138600.0,141075.0,1.0],["2000-09-15",144787.5,148500.0,141075.0,148500.0,0.0],["2000-09-18",148500.0,157162.5,146025.0,154687.5,1.0],["2000-09-19",155925.0,157162.5,153450.0,154687.5,1.0],["2000-09-20",155306.25,158400.0,152212.5,157162.5,1.0],["2000-09-21",157162.5,158400.0,157162.5,157162.5,1.0],["2000-09-22",158400.0,158400.0,152212.5,153450.0,0.0],["2000-09-25",154687.5,155925.0,154687.5,154687.5,0.0],["2000-09-26",157162.5,157162.5,148500.0,148500.0,1.0],["2000-09-27",148500.0,158400.0,146025.0,151593.75,1.0],["2000-09-28",157162.5,157162.5,143550.0,146025.0,1.0],["2000-09-29",143550.0,150975.0,136125.0,142312.5,1.0],["2000-10-02",150975.0,150975.0,150975.0,150975.0,1.0],["2000-10-03",150975.0,158400.0,144787.5,146025.0,1.0],["2000-10-04",157781.25,158400.0,143550.0,155925.0,0.0],["2000-10-05",150975.0,158400.0,148500.0,153450.0,1.0],["2000-10-06",153450.0,157162.5,143550.0,143550.0,1.0],["2000-10-09",147881.25,147881.25,143550.0,143550.0,0.0],["2000-10-10",144787.5,146025.0,142312.5,143550.0,0.0],["2000-10-11",143550.0,153450.0,138600.0,143550.0,1.0],["2000-10-12",143550.0,143550.0,133650.0,133650.0,1.0],["2000-10-13",33412.5,49500.0,28462.5,35887.5,68.0],["2000-10-16",42075.0,42075.0,35887.5,40837.5,14.0],["2000-10-17",43312.5,44550.0,35887.5,37125.0,8.0],["2000-10-18",37125.0,39600.0,32175.0,34650.0,4.0],["2000-10-19",37125.0,37125.0,32175.0,34650.0,3.0],["2000-10-20",34650.0,34650.0,27225.0,28462.5,6.0],["2000-10-23",29081.25,39600.0,21037.5,27225.0,13.0],["2000-10-24",27843.75,27843.75,23512.5,27225.0,4.0],["2000-10-25",27843.75,27843.75,23512.5,27225.0,1.0],["2000-10-26",26606.25,27225.0,24750.0,24750.0,2.0],["2000-10-27",25987.5,33412.5,24750.0,24750.0,3.0],["2000-10-30",29700.0,34650.0,24750.0,27225.0,3.0],["2000-10-31",28462.5,28462.5,24750.0,25987.5,3.0],["2000-11-01",27225.0,28462.5,24750.0,24750.0,3.0],["2000-11-02",27225.0,28462.5,21037.5,21037.5,6.0],["2000-11-03",24131.25,24750.0,21037.5,22275.0,2.0],["2000-11-06",23512.5,25987.5,19800.0,24750.0,6.0],["2000-11-07",25987.5,27225.0,22275.0,24750.0,2.0],["2000-11-08",26606.25,29700.0,22275.0,29700.0,6.0],["2000-11-09",32175.0,34650.0,27225.0,28462.5,2.0],["2000-11-10",27225.0,29700.0,24750.0,24750.0,1.0],["2000-11-13",26606.25,27225.0,24750.0,24750.0,2.0],["2000-11-14",27225.0,34650.0,24750.0,29700.0,5.0],["2000-11-15",32175.0,32175.0,27225.0,32175.0,2.0],["2000-11-16",32175.0,39600.0,29700.0,35887.5,4.0],["2000-11-17",34650.0,38362.5,32175.0,34650.0,1.0],["2000-11-20",29700.0,34650.0,28462.5,34650.0,3.0],["2000-11-21",29700.0,34650.0,29700.0,30937.5,0.0],["2000-11-22",32793.75,34650.0,28462.5,32175.0,2.0],["2000-11-24",32175.0,34650.0,30937.5,33412.5,1.0],["2000-11-27",32175.0,32175.0,28462.5,29700.0,1.0],["2000-11-28",31556.25,32175.0,25987.5,29700.0,2.0],["2000-11-29",29700.0,34650.0,27225.0,32175.0,1.0],["2000-11-30",32175.0,34650.0,22275.0,27225.0,3.0],["2000-12-01",27843.75,29700.0,24750.0,24750.0,2.0],["2000-12-04",26606.25,27225.0,22275.0,22275.0,2.0],["2000-12-05",22275.0,29700.0,22275.0,24750.0,1.0],["2000-12-06",23512.5,28462.5,22275.0,23512.5,4.0],["2000-12-07",25368.75,27225.0,23512.5,24750.0,4.0],["2000-12-08",24750.0,27225.0,24750.0,27225.0,2.0],["2000-12-11",24750.0,27225.0,24750.0,27225.0,1.0],["2000-12-12",25987.5,27225.0,24750.0,24750.0,2.0],["2000-12-13",24750.0,25987.5,23512.5,24750.0,2.0],["2000-12-14",24750.0,25987.5,23512.5,23512.5,0.0],["2000-12-15",23512.5,24750.0,22275.0,24750.0,1.0],["2000-12-18",22893.75,24750.0,19800.0,19800.0,3.0],["2000-12-19",19800.0,23512.5,19800.0,21037.5,3.0],["2000-12-20",21656.25,22275.0,16087.5,21037.5,3.0],["2000-12-21",18562.5,19800.0,16087.5,17325.0,2.0],["2000-12-22",18562.5,19800.0,17325.0,17325.0,3.0],["2000-12-26",18562.5,27225.0,17325.0,22275.0,4.0],["2000-12-27",20418.75,22275.0,19800.0,19800.0,3.0],["2000-12-28",19800.0,29081.25,17325.0,25987.5,10.0],["2000-12-29",24750.0,27225.0,19800.0,24750.0,7.0],["2001-01-02",22275.0,27225.0,21037.5,25987.5,1.0],["2001-01-03",25987.5,25987.5,22275.0,24750.0,1.0],["2001-01-04",24750.0,24750.0,22275.0,22893.75,0.0],["2001-01-05",22275.0,23512.5,22275.0,23512.5,0.0],["2001-01-08",24750.0,27225.0,23512.5,24750.0,1.0],["2001-01-09",26606.25,29700.0,23512.5,27225.0,1.0],["2001-01-10",25987.5,34650.0,25987.5,32175.0,5.0],["2001-01-11",32793.75,34650.0,29700.0,34650.0,2.0],["2001-01-12",34650.0,35887.5,32175.0,34650.0,1.0],["2001-01-16",35887.5,37125.0,32175.0,37125.0,2.0],["2001-01-17",35887.5,39600.0,32175.0,35887.5,3.0],["2001-01-18",34031.25,37125.0,32175.0,34650.0,1.0],["2001-01-19",35887.5,35887.5,34650.0,34650.0,1.0],["2001-01-22",32793.75,35887.5,30937.5,30937.5,2.0],["2001-01-23",34650.0,38362.5,34650.0,38362.5,3.0],["2001-01-24",31556.25,45787.5,30937.5,43312.5,4.0],["2001-01-25",44550.0,69300.0,44550.0,64350.0,8.0],["2001-01-26",62493.75,69300.0,54450.0,54450.0,9.0],["2001-01-29",58162.5,70537.5,54450.0,69300.0,4.0],["2001-01-30",69300.0,69300.0,64350.0,69300.0,1.0],["2001-01-31",64968.75,69300.0,64350.0,64350.0,1.0],["2001-02-01",67443.75,69300.0,64350.0,64350.0,1.0],["2001-02-02",66825.0,69300.0,64350.0,64350.0,0.0],["2001-02-05",71775.0,89100.0,69300.0,84150.0,5.0],["2001-02-06",94050.0,116325.0,79200.0,103950.0,8.0],["2001-02-07",107662.5,128700.0,103950.0,112612.5,8.0],["2001-02-08",118800.0,121275.0,92812.5,96525.0,3.0],["2001-02-09",90956.25,96525.0,80437.5,80437.5,2.0],["2001-02-12",79200.0,94050.0,77962.5,94050.0,2.0],["2001-02-13",90956.25,94050.0,84150.0,94050.0,2.0],["2001-02-14",93431.25,93431.25,75487.5,84150.0,1.0],["2001-02-15",74250.0,92812.5,74250.0,92812.5,1.0],["2001-02-16",92193.75,92193.75,74250.0,86625.0,0.0],["2001-02-20",86006.25,86006.25,74250.0,79200.0,0.0],["2001-02-21",79200.0,89100.0,76725.0,89100.0,0.0],["2001-02-22",86006.25,86625.0,76725.0,76725.0,0.0],["2001-02-23",59400.0,74250.0,59400.0,69300.0,1.0],["2001-02-26",63731.25,76725.0,60018.75,71775.0,1.0],["2001-02-27",71775.0,76725.0,71775.0,71775.0,0.0],["2001-02-28",71775.0,71775.0,68062.5,69300.0,1.0],["2001-03-01",64968.75,68062.5,49500.0,68062.5,1.0],["2001-03-02",68062.5,74250.0,59400.0,73012.5,1.0],["2001-03-05",62493.75,74250.0,61875.0,74250.0,0.0],["2001-03-06",64350.0,74250.0,59400.0,63112.5,0.0],["2001-03-07",69300.0,69300.0,64350.0,69300.0,0.0],["2001-03-08",64968.75,69300.0,59400.0,69300.0,0.0],["2001-03-09",60018.75,64350.0,59400.0,61875.0,0.0],["2001-03-12",68681.25,68681.25,54450.0,54450.0,0.0],["2001-03-13",55068.75,58162.5,39600.0,54450.0,1.0],["2001-03-14",48881.25,49500.0,43312.5,49500.0,0.0],["2001-03-15",45168.75,47025.0,44550.0,44550.0,1.0],["2001-03-16",44550.0,54450.0,44550.0,44550.0,0.0],["2001-03-19",49500.0,49500.0,44550.0,45787.5,0.0],["2001-03-20",45787.5,49500.0,44550.0,49500.0,0.0],["2001-03-21",50118.75,54450.0,44550.0,51975.0,0.0],["2001-03-22",47025.0,47025.0,39600.0,39600.0,1.0],["2001-03-23",44550.0,44550.0,40837.5,42075.0,0.0],["2001-03-26",42075.0,43312.5,39600.0,39600.0,0.0],["2001-03-27",41456.25,44550.0,39600.0,44550.0,0.0],["2001-03-28",40218.75,44550.0,39600.0,40837.5,0.0],["2001-03-29",40837.5,49500.0,39600.0,39600.0,0.0],["2001-03-30",40218.75,44550.0,37125.0,39600.0,2.0],["2001-04-02",50118.75,51975.0,37125.0,48262.5,1.0],["2001-04-03",48262.5,48262.5,37125.0,39600.0,0.0],["2001-04-04",48262.5,48262.5,37125.0,37125.0,0.0],["2001-04-05",37743.75,44550.0,37743.75,43312.5,0.0],["2001-04-06",41456.25,45787.5,39600.0,39600.0,0.0],["2001-04-09",39600.0,47520.0,39204.0,45540.0,0.0],["2001-04-10",46332.0,46332.0,39600.0,41184.0,0.0],["2001-04-11",45144.0,45540.0,41184.0,41976.0,0.0],["2001-04-12",42372.0,44748.0,41184.0,41976.0,0.0],["2001-04-16",45540.0,47124.0,43560.0,47124.0,1.0],["2001-04-17",47520.0,52272.0,45936.0,49500.0,1.0],["2001-04-18",53856.0,76428.0,50292.0,73260.0,2.0],["2001-04-19",74448.0,93852.0,63360.0,85140.0,4.0],["2001-04-20",84744.0,88704.0,60588.0,81180.0,1.0],["2001-04-23",66924.0,91080.0,66924.0,82764.0,2.0],["2001-04-24",84744.0,89496.0,72072.0,75240.0,1.0],["2001-04-25",81576.0,88704.0,81180.0,88704.0,3.0],["2001-04-26",87120.0,94248.0,80388.0,94248.0,2.0],["2001-04-27",94248.0,95040.0,87120.0,92268.0,1.0],["2001-04-30",91476.0,100980.0,86328.0,99000.0,1.0],["2001-05-01",98208.0,128304.0,98208.0,114444.0,5.0],["2001-05-02",118800.0,119592.0,108900.0,108900.0,2.0],["2001-05-03",108900.0,117216.0,108900.0,116820.0,2.0],["2001-05-04",116820.0,118404.0,109296.0,112860.0,2.0],["2001-05-07",108900.0,116820.0,107316.0,110484.0,1.0],["2001-05-08",109296.0,110484.0,93060.0,98604.0,4.0],["2001-05-09",87120.0,118008.0,86724.0,116028.0,8.0],["2001-05-10",117612.0,124740.0,116820.0,117216.0,4.0],["2001-05-11",118800.0,120384.0,106128.0,111276.0,1.0],["2001-05-14",110880.0,114444.0,106920.0,111672.0,1.0],["2001-05-15",112068.0,120384.0,112068.0,114444.0,2.0],["2001-05-16",114444.0,114444.0,106920.0,111672.0,2.0],["2001-05-17",110880.0,113256.0,102564.0,106128.0,1.0],["2001-05-18",108108.0,115632.0,107712.0,108900.0,1.0],["2001-05-21",113652.0,121968.0,113652.0,118404.0,3.0],["2001-05-22",120780.0,128700.0,115236.0,126720.0,3.0],["2001-05-23",126720.0,134244.0,114840.0,121572.0,1.0],["2001-05-24",122760.0,135432.0,119592.0,125532.0,2.0],["2001-05-25",129492.0,136620.0,119988.0,119988.0,1.0],["2001-05-29",121176.0,129492.0,112860.0,112860.0,1.0],["2001-05-30",112860.0,115632.0,99000.0,102960.0,1.0],["2001-05-31",104940.0,106920.0,99000.0,106524.0,1.0],["2001-06-01",104940.0,128304.0,103356.0,124344.0,1.0],["2001-06-04",124344.0,128304.0,118800.0,127512.0,1.0],["2001-06-05",126720.0,132660.0,124740.0,130284.0,1.0],["2001-06-06",130284.0,136620.0,128700.0,134640.0,1.0],["2001-06-07",133056.0,137016.0,130680.0,133452.0,1.0],["2001-06-08",133452.0,133848.0,128700.0,133848.0,0.0],["2001-06-11",133056.0,138600.0,132264.0,132660.0,1.0],["2001-06-12",134244.0,141768.0,133056.0,134640.0,3.0],["2001-06-13",138600.0,138600.0,128700.0,130680.0,1.0],["2001-06-14",130680.0,134640.0,108900.0,134640.0,2.0],["2001-06-15",127512.0,140580.0,121572.0,138600.0,2.0],["2001-06-18",141372.0,150480.0,140580.0,145728.0,1.0],["2001-06-19",147312.0,147312.0,130680.0,139392.0,1.0],["2001-06-20",135036.0,138600.0,132660.0,133056.0,1.0],["2001-06-21",130284.0,136620.0,128700.0,136620.0,0.0],["2001-06-22",133056.0,138204.0,132660.0,133056.0,0.0],["2001-06-25",127116.0,134640.0,127116.0,134640.0,0.0],["2001-06-26",126720.0,138600.0,125928.0,131076.0,2.0],["2001-06-27",131076.0,140580.0,128700.0,133056.0,1.0],["2001-06-28",134640.0,138600.0,128700.0,128700.0,0.0],["2001-06-29",137808.0,137808.0,128700.0,128700.0,1.0],["2001-07-02",129492.0,146520.0,121572.0,141768.0,1.0],["2001-07-03",144144.0,145728.0,142560.0,142560.0,0.0],["2001-07-05",144144.0,147312.0,132660.0,146520.0,1.0],["2001-07-06",145728.0,156024.0,145728.0,152460.0,2.0],["2001-07-09",154440.0,158400.0,153252.0,158400.0,2.0],["2001-07-10",158400.0,160380.0,150480.0,150480.0,1.0],["2001-07-11",150480.0,154440.0,142560.0,154044.0,1.0],["2001-07-12",150480.0,150480.0,139788.0,148500.0,1.0],["2001-07-13",148104.0,148500.0,138600.0,146124.0,1.0],["2001-07-16",141372.0,146520.0,130680.0,130680.0,0.0],["2001-07-17",130680.0,134244.0,123552.0,131868.0,1.0],["2001-07-18",129888.0,144936.0,125136.0,144540.0,1.0],["2001-07-19",127116.0,154440.0,127116.0,146520.0,1.0],["2001-07-20",144540.0,152064.0,143748.0,145728.0,0.0],["2001-07-23",147708.0,147708.0,127512.0,131076.0,0.0],["2001-07-24",140580.0,140580.0,125532.0,130680.0,0.0],["2001-07-25",130284.0,142956.0,129888.0,142956.0,1.0],["2001-07-26",144540.0,146520.0,140184.0,146520.0,1.0],["2001-07-27",145728.0,147708.0,142560.0,147312.0,1.0],["2001-07-30",146520.0,147312.0,142560.0,146916.0,1.0],["2001-07-31",138204.0,148500.0,138204.0,148500.0,0.0],["2001-08-01",148104.0,158400.0,148104.0,158400.0,4.0],["2001-08-02",158400.0,166320.0,156816.0,163548.0,1.0],["2001-08-03",164340.0,164340.0,162360.0,163944.0,0.0],["2001-08-06",159588.0,178200.0,147708.0,177804.0,1.0],["2001-08-07",177804.0,178200.0,164340.0,168300.0,2.0],["2001-08-08",161964.0,170280.0,161568.0,166320.0,1.0],["2001-08-09",162360.0,165528.0,162360.0,162360.0,1.0],["2001-08-10",160380.0,170280.0,160380.0,166320.0,1.0],["2001-08-13",169488.0,181764.0,165528.0,178200.0,2.0],["2001-08-14",173844.0,173844.0,164340.0,166320.0,1.0],["2001-08-15",164340.0,177804.0,162756.0,167904.0,1.0],["2001-08-16",164736.0,174240.0,164736.0,167112.0,1.0],["2001-08-17",170280.0,172260.0,166320.0,169884.0,0.0],["2001-08-20",168300.0,169884.0,164340.0,165528.0,5.0],["2001-08-21",162756.0,175428.0,162756.0,168300.0,3.0],["2001-08-22",169488.0,176220.0,168300.0,170280.0,1.0],["2001-08-23",176616.0,176616.0,168300.0,168300.0,1.0],["2001-08-24",168300.0,174240.0,166320.0,169884.0,1.0],["2001-08-27",171072.0,171072.0,164736.0,169092.0,2.0],["2001-08-28",164736.0,168300.0,163152.0,168300.0,1.0],["2001-08-29",166320.0,168300.0,163152.0,167112.0,1.0],["2001-08-30",163152.0,165132.0,159192.0,163548.0,1.0],["2001-08-31",161568.0,173448.0,160380.0,169092.0,2.0],["2001-09-04",166716.0,171072.0,164340.0,168300.0,2.0],["2001-09-05",164736.0,169884.0,163152.0,165132.0,1.0],["2001-09-06",165528.0,165528.0,159192.0,160776.0,2.0],["2001-09-07",156816.0,161964.0,156420.0,161964.0,0.0],["2001-09-10",155232.0,162756.0,152856.0,154440.0,1.0],["2001-09-17",149292.0,150480.0,127908.0,132660.0,2.0],["2001-09-18",134640.0,135432.0,118008.0,125136.0,1.0],["2001-09-19",125532.0,126720.0,104940.0,112860.0,1.0],["2001-09-20",108900.0,132660.0,102564.0,132660.0,0.0],["2001-09-21",119196.0,125532.0,112464.0,124740.0,0.0],["2001-09-24",114444.0,126720.0,114444.0,119592.0,0.0],["2001-09-25",128700.0,144540.0,128700.0,138600.0,1.0],["2001-09-26",135036.0,148500.0,124740.0,135036.0,1.0],["2001-09-27",132660.0,142956.0,130680.0,142560.0,0.0],["2001-09-28",143748.0,158400.0,137016.0,140580.0,4.0],["2001-10-01",138600.0,154440.0,134640.0,150480.0,1.0],["2001-10-02",147312.0,154440.0,134640.0,148500.0,1.0],["2001-10-03",156420.0,168300.0,154440.0,166320.0,1.0],["2001-10-04",167508.0,170280.0,158400.0,158400.0,2.0],["2001-10-05",156816.0,160776.0,156420.0,160380.0,2.0],["2001-10-08",158400.0,163152.0,153648.0,158400.0,1.0],["2001-10-09",158004.0,161568.0,154440.0,158400.0,1.0],["2001-10-10",169092.0,172260.0,153252.0,158400.0,1.0],["2001-10-11",168300.0,168300.0,142560.0,152460.0,1.0],["2001-10-12",152856.0,157212.0,144936.0,157212.0,0.0],["2001-10-15",144936.0,162360.0,144936.0,159588.0,1.0],["2001-10-16",158400.0,162360.0,158400.0,158796.0,0.0],["2001-10-17",158796.0,162360.0,150084.0,150084.0,1.0],["2001-10-18",152460.0,152460.0,140184.0,148896.0,1.0],["2001-10-19",149292.0,158400.0,149292.0,149292.0,0.0],["2001-10-22",158400.0,159984.0,154440.0,158400.0,1.0],["2001-10-23",155232.0,164340.0,154836.0,164340.0,0.0],["2001-10-24",164340.0,166320.0,154440.0,158400.0,0.0],["2001-10-25",150876.0,174240.0,150876.0,166320.0,1.0],["2001-10-26",170676.0,170676.0,162360.0,162360.0,0.0],["2001-10-29",168300.0,170280.0,154440.0,154440.0,0.0],["2001-10-30",150480.0,192060.0,150480.0,188100.0,8.0],["2001-10-31",190080.0,241560.0,190080.0,225720.0,26.0],["2001-11-01",223740.0,237204.0,203940.0,234036.0,5.0],["2001-11-02",227700.0,267300.0,216216.0,267300.0,8.0],["2001-11-05",263736.0,267300.0,239580.0,245520.0,6.0],["2001-11-06",235620.0,273240.0,235620.0,241560.0,6.0],["2001-11-07",249480.0,262548.0,235620.0,258984.0,7.0],["2001-11-08",247500.0,259380.0,242748.0,243144.0,1.0],["2001-11-09",246708.0,281556.0,244728.0,267696.0,12.0],["2001-11-12",271260.0,271260.0,250272.0,256212.0,9.0],["2001-11-13",262944.0,285120.0,257400.0,283140.0,14.0],["2001-11-14",286308.0,303732.0,280368.0,294228.0,7.0],["2001-11-15",297000.0,310860.0,285120.0,294624.0,4.0],["2001-11-16",293832.0,301752.0,291852.0,295812.0,4.0],["2001-11-19",300168.0,312840.0,277200.0,294228.0,6.0],["2001-11-20",297000.0,297000.0,261360.0,280764.0,5.0],["2001-11-21",279576.0,281556.0,259380.0,275220.0,2.0],["2001-11-23",275220.0,295812.0,266112.0,284328.0,2.0],["2001-11-26",284328.0,289080.0,277596.0,281160.0,2.0],["2001-11-27",276408.0,286308.0,273636.0,286308.0,2.0],["2001-11-28",285912.0,289080.0,274428.0,276408.0,1.0],["2001-11-29",281160.0,281160.0,267300.0,274428.0,2.0],["2001-11-30",269676.0,289080.0,268488.0,279180.0,2.0],["2001-12-03",274428.0,277992.0,268488.0,277596.0,0.0],["2001-12-04",277596.0,288288.0,274032.0,279576.0,1.0],["2001-12-05",273636.0,281160.0,267300.0,273240.0,3.0],["2001-12-06",265320.0,273240.0,265320.0,267696.0,1.0],["2001-12-07",267300.0,284328.0,267300.0,283140.0,1.0],["2001-12-10",270864.0,326700.0,270468.0,322740.0,10.0],["2001-12-11",320760.0,336600.0,300960.0,304920.0,8.0],["2001-12-12",300168.0,304128.0,292248.0,300960.0,4.0],["2001-12-13",296604.0,336600.0,296604.0,324720.0,7.0],["2001-12-14",319572.0,348480.0,319176.0,329076.0,6.0],["2001-12-17",333828.0,346104.0,323136.0,323928.0,5.0],["2001-12-18",323928.0,331056.0,316800.0,318384.0,3.0],["2001-12-19",322740.0,322740.0,298980.0,307692.0,4.0],["2001-12-20",305712.0,310860.0,279576.0,287100.0,4.0],["2001-12-21",284328.0,294228.0,284328.0,291456.0,1.0],["2001-12-24",292248.0,325116.0,287100.0,325116.0,2.0],["2001-12-26",318384.0,340956.0,309672.0,317592.0,4.0],["2001-12-27",317592.0,319968.0,302544.0,310464.0,2.0],["2001-12-28",312840.0,328284.0,304920.0,314820.0,2.0],["2001-12-31",325512.0,340164.0,317988.0,319968.0,3.0],["2002-01-02",323928.0,333036.0,315216.0,318384.0,3.0],["2002-01-03",319968.0,320364.0,307296.0,312840.0,4.0],["2002-01-04",314820.0,319176.0,302940.0,318384.0,2.0],["2002-01-07",309276.0,320760.0,304920.0,312444.0,2.0],["2002-01-08",312444.0,315612.0,292248.0,299772.0,4.0],["2002-01-09",299772.0,304920.0,279180.0,295416.0,4.0],["2002-01-10",303732.0,328680.0,295416.0,328680.0,6.0],["2002-01-11",317592.0,340164.0,309672.0,316800.0,6.0],["2002-01-14",315612.0,315612.0,300960.0,301752.0,3.0],["2002-01-15",307296.0,310860.0,289080.0,308880.0,3.0],["2002-01-16",300564.0,304920.0,283536.0,291060.0,4.0],["2002-01-17",290664.0,304524.0,284328.0,304524.0,3.0],["2002-01-18",297000.0,300564.0,287100.0,291060.0,2.0],["2002-01-22",287496.0,298980.0,285912.0,296604.0,3.0],["2002-01-23",293040.0,310860.0,293040.0,308484.0,2.0],["2002-01-24",304524.0,316800.0,304524.0,312840.0,3.0],["2002-01-25",308484.0,317196.0,306108.0,314820.0,2.0],["2002-01-28",312840.0,322740.0,311652.0,314820.0,4.0],["2002-01-29",308880.0,320760.0,289080.0,291060.0,3.0],["2002-01-30",289080.0,289476.0,260172.0,263340.0,10.0],["2002-01-31",245124.0,258192.0,231660.0,254628.0,6.0],["2002-02-01",239976.0,253836.0,238392.0,253836.0,2.0],["2002-02-04",245916.0,257004.0,241560.0,250272.0,3.0],["2002-02-05",240768.0,249084.0,233640.0,233640.0,4.0],["2002-02-06",233640.0,234036.0,206316.0,229680.0,3.0],["2002-02-07",217800.0,222948.0,201960.0,205920.0,3.0],["2002-02-08",191664.0,226908.0,190080.0,219780.0,3.0],["2002-02-11",218196.0,223740.0,213048.0,213048.0,1.0],["2002-02-12",210276.0,221760.0,205128.0,208296.0,6.0],["2002-02-13",209484.0,211860.0,205524.0,207504.0,2.0],["2002-02-14",206316.0,211860.0,205128.0,205920.0,1.0],["2002-02-15",206316.0,216612.0,205920.0,214632.0,2.0],["2002-02-19",209880.0,213840.0,204336.0,213840.0,2.0],["2002-02-20",213048.0,215424.0,207900.0,210276.0,1.0],["2002-02-21",210276.0,210276.0,201960.0,206316.0,1.0],["2002-02-22",203940.0,203940.0,172260.0,186120.0,3.0],["2002-02-25",180576.0,183744.0,171072.0,177012.0,3.0],["2002-02-26",167904.0,204732.0,167508.0,198000.0,2.0],["2002-02-27",201564.0,201960.0,190080.0,198000.0,1.0],["2002-02-28",194436.0,218988.0,188100.0,218988.0,2.0],["2002-03-01",199980.0,208296.0,194040.0,207900.0,2.0],["2002-03-04",208692.0,225324.0,204732.0,215820.0,2.0],["2002-03-05",212256.0,219780.0,209880.0,209880.0,0.0],["2002-03-06",203544.0,228888.0,201960.0,221760.0,1.0],["2002-03-07",219384.0,229680.0,213840.0,216216.0,2.0],["2002-03-08",216216.0,229284.0,213444.0,224136.0,1.0],["2002-03-11",218196.0,221760.0,215820.0,219384.0,1.0],["2002-03-12",218592.0,224532.0,210672.0,224532.0,1.0],["2002-03-13",216216.0,218592.0,215820.0,216216.0,0.0],["2002-03-14",217008.0,219780.0,214632.0,218592.0,0.0],["2002-03-15",220572.0,220968.0,215820.0,218988.0,0.0],["2002-03-18",216612.0,223740.0,216216.0,216216.0,0.0],["2002-03-19",216612.0,218592.0,213840.0,216612.0,1.0],["2002-03-20",216612.0,222552.0,215820.0,217800.0,0.0],["2002-03-21",216216.0,219780.0,215820.0,215820.0,0.0],["2002-03-22",217008.0,221364.0,215820.0,219780.0,0.0],["2002-03-25",217404.0,231264.0,217404.0,226512.0,2.0],["2002-03-26",225324.0,237204.0,225324.0,237204.0,1.0],["2002-03-27",233640.0,244728.0,233640.0,242352.0,2.0],["2002-03-28",241956.0,241956.0,233640.0,234828.0,2.0],["2002-04-01",231264.0,237600.0,228096.0,237600.0,2.0],["2002-04-02",235620.0,239184.0,235620.0,239184.0,0.0],["2002-04-03",237996.0,251460.0,235620.0,245520.0,0.0],["2002-04-04",241560.0,281952.0,241560.0,263340.0,3.0],["2002-04-05",263736.0,276408.0,257400.0,265320.0,1.0],["2002-04-08",262548.0,265320.0,243540.0,256212.0,1.0],["2002-04-09",252252.0,255024.0,237600.0,241164.0,1.0],["2002-04-10",243144.0,246708.0,228096.0,237600.0,1.0],["2002-04-11",236808.0,246312.0,234036.0,246312.0,1.0],["2002-04-12",247500.0,283932.0,245520.0,275220.0,3.0],["2002-04-15",271656.0,278388.0,238392.0,267696.0,3.0],["2002-04-16",267696.0,277200.0,249480.0,262944.0,1.0],["2002-04-17",262944.0,262944.0,249876.0,251460.0,1.0],["2002-04-18",237600.0,257400.0,230076.0,253044.0,1.0],["2002-04-19",253440.0,253440.0,245520.0,247500.0,0.0],["2002-04-22",247500.0,255420.0,227700.0,250272.0,8.0],["2002-04-23",247500.0,253044.0,239580.0,247500.0,3.0],["2002-04-24",239976.0,245916.0,229680.0,231660.0,6.0],["2002-04-25",230076.0,233640.0,206712.0,217404.0,2.0],["2002-04-26",212652.0,212652.0,199980.0,209088.0,1.0],["2002-04-29",202356.0,204732.0,175032.0,193644.0,3.0],["2002-04-30",193248.0,194040.0,167112.0,171072.0,3.0],["2002-05-01",170676.0,175032.0,165924.0,166320.0,2.0],["2002-05-02",167508.0,170280.0,158400.0,158400.0,2.0],["2002-05-03",161172.0,168300.0,158400.0,159588.0,1.0],["2002-05-06",161964.0,171072.0,156420.0,158004.0,1.0],["2002-05-07",156420.0,159588.0,138600.0,154440.0,2.0],["2002-05-08",154440.0,166320.0,142560.0,158796.0,1.0],["2002-05-09",162360.0,177408.0,162360.0,174240.0,1.0],["2002-05-10",178200.0,178200.0,168300.0,174240.0,2.0],["2002-05-13",172656.0,174240.0,168696.0,168696.0,1.0],["2002-05-14",170280.0,178200.0,170280.0,175428.0,1.0],["2002-05-15",176220.0,194040.0,172260.0,193644.0,1.0],["2002-05-16",196812.0,196812.0,174240.0,175032.0,3.0],["2002-05-17",175032.0,197208.0,172656.0,186120.0,1.0],["2002-05-20",187704.0,187704.0,158004.0,158400.0,2.0],["2002-05-21",160776.0,160776.0,139788.0,142560.0,3.0],["2002-05-22",145728.0,147708.0,107712.0,123156.0,4.0],["2002-05-23",128304.0,140580.0,118800.0,138996.0,1.0],["2002-05-24",140580.0,140580.0,127908.0,134244.0,1.0],["2002-05-28",134640.0,140184.0,119988.0,127512.0,1.0],["2002-05-29",126720.0,138600.0,125136.0,136620.0,1.0],["2002-05-30",135036.0,136620.0,121176.0,136224.0,1.0],["2002-05-31",138600.0,140580.0,131868.0,140580.0,0.0],["2002-06-03",136620.0,137808.0,122364.0,122760.0,1.0],["2002-06-04",123156.0,125532.0,108504.0,110880.0,1.0],["2002-06-05",118008.0,118404.0,110484.0,114048.0,0.0],["2002-06-06",112464.0,120780.0,108900.0,109692.0,0.0],["2002-06-07",109296.0,109296.0,83160.0,92268.0,2.0],["2002-06-10",91476.0,100980.0,85140.0,86328.0,1.0],["2002-06-11",91080.0,91080.0,77616.0,78408.0,3.0],["2002-06-12",79200.0,82764.0,76032.0,79200.0,1.0],["2002-06-13",81180.0,82368.0,76824.0,79992.0,1.0],["2002-06-14",79200.0,81576.0,74052.0,76428.0,1.0],["2002-06-17",77616.0,98208.0,77616.0,98208.0,0.0],["2002-06-18",100188.0,100188.0,81576.0,89892.0,2.0],["2002-06-19",81180.0,91476.0,81180.0,81972.0,1.0],["2002-06-20",81180.0,84348.0,76824.0,79200.0,1.0],["2002-06-21",79200.0,92664.0,75240.0,92664.0,1.0],["2002-06-24",87120.0,87516.0,75636.0,81180.0,0.0],["2002-06-25",81972.0,91080.0,81180.0,88308.0,1.0],["2002-06-26",81180.0,88308.0,76824.0,80784.0,1.0],["2002-06-27",83556.0,86328.0,79200.0,79200.0,1.0],["2002-06-28",79200.0,88704.0,79200.0,82764.0,1.0],["2002-07-01",79200.0,85140.0,72468.0,75636.0,1.0],["2002-07-02",71280.0,79200.0,69696.0,75240.0,1.0],["2002-07-03",69696.0,73656.0,67320.0,73656.0,2.0],["2002-07-05",72864.0,75240.0,71280.0,74052.0,1.0],["2002-07-08",75240.0,75240.0,69300.0,72072.0,1.0],["2002-07-09",68904.0,72864.0,67320.0,72864.0,1.0],["2002-07-10",70884.0,71676.0,65340.0,67320.0,4.0],["2002-07-11",66528.0,66528.0,59400.0,63360.0,2.0],["2002-07-12",63360.0,63360.0,57816.0,58608.0,2.0],["2002-07-15",57024.0,59004.0,56232.0,56628.0,1.0],["2002-07-16",55440.0,59400.0,51480.0,59400.0,3.0],["2002-07-17",60984.0,65340.0,58608.0,63360.0,1.0],["2002-07-18",62964.0,69300.0,61380.0,68904.0,1.0],["2002-07-19",72468.0,76428.0,68904.0,70092.0,4.0],["2002-07-22",74448.0,78408.0,69696.0,78012.0,2.0],["2002-07-23",78408.0,83952.0,77220.0,80388.0,3.0],["2002-07-24",79200.0,83160.0,78408.0,83160.0,2.0],["2002-07-25",82368.0,91080.0,80388.0,88308.0,1.0],["2002-07-26",90684.0,94644.0,85536.0,94644.0,1.0],["2002-07-29",110880.0,114048.0,101376.0,108900.0,2.0],["2002-07-30",112464.0,112860.0,99792.0,104940.0,1.0],["2002-07-31",102960.0,114840.0,102960.0,112464.0,2.0],["2002-08-01",112860.0,116424.0,112860.0,114840.0,0.0],["2002-08-02",114840.0,115236.0,108900.0,111276.0,1.0],["2002-08-05",116820.0,116820.0,99000.0,104940.0,1.0],["2002-08-06",95040.0,110880.0,91080.0,101772.0,0.0],["2002-08-07",93060.0,106920.0,91080.0,97020.0,1.0],["2002-08-08",99000.0,101376.0,91872.0,95040.0,1.0],["2002-08-09",87120.0,95040.0,83556.0,91080.0,1.0],["2002-08-12",85932.0,95040.0,85536.0,89100.0,1.0],["2002-08-13",85140.0,95436.0,85140.0,93456.0,1.0],["2002-08-14",84744.0,91080.0,82764.0,90684.0,1.0],["2002-08-15",92268.0,93060.0,83952.0,89100.0,1.0],["2002-08-16",86328.0,91476.0,85140.0,86724.0,2.0],["2002-08-19",89100.0,89100.0,79200.0,80784.0,1.0],["2002-08-20",79596.0,85536.0,79200.0,81180.0,0.0],["2002-08-21",79200.0,85140.0,79200.0,84744.0,0.0],["2002-08-22",83160.0,87120.0,83160.0,84348.0,0.0],["2002-08-23",83160.0,89100.0,83160.0,88704.0,1.0],["2002-08-26",88704.0,97020.0,83556.0,95832.0,0.0],["2002-08-27",97812.0,99000.0,81576.0,81972.0,0.0],["2002-08-28",86724.0,94644.0,81576.0,89892.0,0.0],["2002-08-29",93852.0,94248.0,83160.0,85140.0,2.0],["2002-08-30",83556.0,91080.0,83556.0,87120.0,0.0],["2002-09-03",89496.0,89496.0,79200.0,81180.0,0.0],["2002-09-04",80388.0,97812.0,79200.0,83160.0,0.0],["2002-09-05",81972.0,83160.0,79200.0,82368.0,1.0],["2002-09-06",81180.0,90288.0,79992.0,82764.0,1.0],["2002-09-09",79200.0,86328.0,79200.0,83160.0,1.0],["2002-09-10",79200.0,85536.0,79200.0,83160.0,0.0],["2002-09-11",85140.0,90288.0,85140.0,87912.0,0.0],["2002-09-12",86328.0,87912.0,73260.0,80784.0,1.0],["2002-09-13",80388.0,81180.0,73260.0,75240.0,2.0],["2002-09-16",77220.0,85140.0,76824.0,80388.0,4.0],["2002-09-17",84744.0,87120.0,79200.0,79596.0,0.0],["2002-09-18",101772.0,108900.0,85932.0,87120.0,44.0],["2002-09-19",91080.0,93060.0,83160.0,83556.0,14.0],["2002-09-20",84744.0,87120.0,76032.0,77616.0,6.0],["2002-09-23",78804.0,79200.0,67320.0,75240.0,8.0],["2002-09-24",71280.0,78804.0,67320.0,74844.0,6.0],["2002-09-25",72072.0,73260.0,65340.0,71676.0,6.0],["2002-09-26",67320.0,72468.0,65736.0,71280.0,1.0],["2002-09-27",71280.0,72864.0,61380.0,66528.0,3.0],["2002-09-30",66924.0,68904.0,59400.0,64944.0,2.0],["2002-10-01",64548.0,75240.0,61380.0,61380.0,6.0],["2002-10-02",63360.0,64944.0,56232.0,59004.0,3.0],["2002-10-03",60192.0,60192.0,55836.0,59004.0,2.0],["2002-10-04",59004.0,62964.0,55836.0,61380.0,4.0],["2002-10-07",57420.0,61776.0,52272.0,56232.0,2.0],["2002-10-08",55440.0,60192.0,45144.0,60192.0,3.0],["2002-10-09",57816.0,59400.0,49500.0,55044.0,2.0],["2002-10-10",55440.0,61776.0,54252.0,61776.0,1.0],["2002-10-11",59796.0,62964.0,55836.0,59400.0,1.0],["2002-10-14",62568.0,62568.0,53460.0,61776.0,0.0],["2002-10-15",59400.0,65736.0,55836.0,59400.0,1.0],["2002-10-16",58608.0,60984.0,53460.0,53460.0,1.0],["2002-10-17",58608.0,59004.0,51876.0,55044.0,2.0],["2002-10-18",55440.0,61380.0,54648.0,61380.0,1.0],["2002-10-21",62964.0,62964.0,58212.0,59004.0,1.0],["2002-10-22",59004.0,59400.0,57024.0,57816.0,1.0],["2002-10-23",57816.0,57816.0,55044.0,55044.0,0.0],["2002-10-24",53856.0,61776.0,53460.0,59004.0,1.0],["2002-10-25",59004.0,59796.0,55440.0,59796.0,0.0],["2002-10-28",55836.0,60984.0,54252.0,59004.0,0.0],["2002-10-29",58212.0,59400.0,57420.0,59400.0,1.0],["2002-10-30",59796.0,59796.0,57420.0,59400.0,1.0],["2002-10-31",59004.0,59004.0,56628.0,59004.0,3.0],["2002-11-01",58608.0,58608.0,50292.0,53856.0,1.0],["2002-11-04",51876.0,59004.0,49500.0,53460.0,9.0],["2002-11-05",58608.0,62568.0,51084.0,62172.0,4.0],["2002-11-06",62964.0,80784.0,62964.0,78408.0,6.0],["2002-11-07",79200.0,79200.0,69300.0,72864.0,1.0],["2002-11-08",75240.0,75240.0,68508.0,73260.0,0.0],["2002-11-11",69300.0,74448.0,63360.0,64548.0,1.0],["2002-11-12",64548.0,77220.0,63360.0,66528.0,4.0],["2002-11-13",70488.0,72864.0,65340.0,65736.0,2.0],["2002-11-14",70488.0,74448.0,65340.0,70884.0,3.0],["2002-11-15",67320.0,74448.0,65340.0,74052.0,1.0],["2002-11-18",74448.0,84744.0,74052.0,76428.0,2.0],["2002-11-19",78804.0,79200.0,72072.0,72468.0,0.0],["2002-11-20",74052.0,82764.0,72468.0,79200.0,1.0],["2002-11-21",73260.0,85140.0,72864.0,81576.0,2.0],["2002-11-22",83160.0,84348.0,79200.0,82368.0,1.0],["2002-11-25",79992.0,83952.0,79596.0,83556.0,1.0],["2002-11-26",81180.0,110880.0,79200.0,106920.0,9.0],["2002-11-27",115632.0,115632.0,103752.0,114444.0,4.0],["2002-11-29",126720.0,127908.0,102960.0,110880.0,3.0],["2002-12-02",116424.0,116424.0,100980.0,109692.0,1.0],["2002-12-03",110088.0,114840.0,103356.0,106524.0,1.0],["2002-12-04",106128.0,106920.0,93456.0,102960.0,2.0],["2002-12-05",102960.0,103356.0,93060.0,98604.0,0.0],["2002-12-06",98208.0,100584.0,93852.0,99000.0,1.0],["2002-12-09",99396.0,99396.0,85140.0,91080.0,1.0],["2002-12-10",91080.0,97020.0,91080.0,91080.0,1.0],["2002-12-11",89496.0,91080.0,81576.0,89496.0,1.0],["2002-12-12",89100.0,91080.0,85140.0,91080.0,1.0],["2002-12-13",91872.0,97020.0,87912.0,90288.0,0.0],["2002-12-16",90288.0,92664.0,85536.0,91872.0,0.0],["2002-12-17",89892.0,106920.0,89892.0,101772.0,1.0],["2002-12-18",106920.0,106920.0,94248.0,97812.0,1.0],["2002-12-19",97020.0,99396.0,91080.0,91080.0,0.0],["2002-12-20",93852.0,105732.0,91080.0,104940.0,3.0],["2002-12-23",116820.0,118404.0,100980.0,100980.0,3.0],["2002-12-24",99792.0,100980.0,95040.0,99792.0,0.0],["2002-12-26",98604.0,99396.0,89100.0,92664.0,1.0],["2002-12-27",89100.0,93060.0,85140.0,89100.0,1.0],["2002-12-30",91080.0,91080.0,83160.0,83160.0,1.0],["2002-12-31",81180.0,91872.0,81180.0,83952.0,2.0],["2003-01-02",86328.0,93852.0,86328.0,88308.0,1.0],["2003-01-03",89100.0,89100.0,81180.0,81576.0,2.0],["2003-01-06",81180.0,87120.0,79200.0,84348.0,1.0],["2003-01-07",84348.0,87912.0,79596.0,87912.0,1.0],["2003-01-08",89100.0,97020.0,87516.0,96228.0,1.0],["2003-01-09",93456.0,99000.0,92664.0,92664.0,0.0],["2003-01-10",99000.0,104940.0,91080.0,92664.0,0.0],["2003-01-13",97020.0,97020.0,87912.0,87912.0,1.0],["2003-01-14",87516.0,102960.0,87516.0,102960.0,2.0],["2003-01-15",102960.0,102960.0,95040.0,96228.0,1.0],["2003-01-16",101376.0,101376.0,91080.0,95040.0,1.0],["2003-01-17",94248.0,99396.0,89100.0,90684.0,1.0],["2003-01-21",91080.0,95040.0,89100.0,89100.0,1.0],["2003-01-22",89100.0,92664.0,85140.0,87120.0,0.0],["2003-01-23",87120.0,90684.0,83160.0,90684.0,0.0],["2003-01-24",90684.0,90684.0,87120.0,87912.0,1.0],["2003-01-27",90684.0,93852.0,87120.0,91080.0,1.0],["2003-01-28",91080.0,91080.0,89892.0,91080.0,1.0],["2003-01-29",93060.0,95040.0,92268.0,95040.0,0.0],["2003-01-30",96228.0,99000.0,93060.0,93060.0,1.0],["2003-01-31",95040.0,108900.0,92664.0,108900.0,2.0],["2003-02-03",108900.0,108900.0,95040.0,102960.0,1.0],["2003-02-04",104940.0,104940.0,97020.0,98604.0,0.0],["2003-02-05",100980.0,104940.0,87912.0,93852.0,2.0],["2003-02-06",93060.0,93852.0,79596.0,81972.0,3.0],["2003-02-07",84348.0,86724.0,79992.0,82764.0,2.0],["2003-02-10",85140.0,93852.0,79200.0,85932.0,4.0],["2003-02-11",85932.0,89496.0,83952.0,85536.0,1.0],["2003-02-12",87912.0,89100.0,84348.0,86724.0,0.0],["2003-02-13",84348.0,85140.0,83160.0,84744.0,1.0],["2003-02-14",83952.0,85536.0,82368.0,85536.0,1.0],["2003-02-18",84348.0,85932.0,83160.0,85140.0,0.0],["2003-02-19",85140.0,86328.0,83160.0,83160.0,0.0],["2003-02-20",86724.0,87120.0,83160.0,84348.0,1.0],["2003-02-21",85140.0,86724.0,83160.0,85932.0,1.0],["2003-02-24",83952.0,83952.0,80784.0,82368.0,1.0],["2003-02-25",83160.0,84348.0,78012.0,84348.0,1.0],["2003-02-26",83556.0,85140.0,83160.0,83160.0,0.0],["2003-02-27",82368.0,83556.0,79200.0,83160.0,0.0],["2003-02-28",83556.0,87120.0,81180.0,87120.0,1.0],["2003-03-03",84744.0,87120.0,77616.0,79596.0,1.0],["2003-03-04",79596.0,80784.0,76824.0,78408.0,0.0],["2003-03-05",79200.0,81576.0,79200.0,81180.0,1.0],["2003-03-06",79596.0,80388.0,77220.0,77220.0,0.0],["2003-03-07",76824.0,83160.0,75240.0,79200.0,1.0],["2003-03-10",82764.0,82764.0,79596.0,81972.0,1.0],["2003-03-11",81576.0,82368.0,81180.0,81180.0,0.0],["2003-03-12",79992.0,83160.0,79200.0,79992.0,1.0],["2003-03-13",80784.0,83160.0,79596.0,81180.0,0.0],["2003-03-14",81180.0,86328.0,79200.0,86328.0,1.0],["2003-03-17",86724.0,91080.0,83160.0,85932.0,1.0],["2003-03-18",83952.0,85536.0,81576.0,85536.0,0.0],["2003-03-19",83556.0,87120.0,83556.0,86328.0,0.0],["2003-03-20",88308.0,91080.0,86328.0,91080.0,1.0],["2003-03-21",91476.0,106920.0,89496.0,99396.0,6.0],["2003-03-24",106128.0,106128.0,87120.0,93060.0,1.0],["2003-03-25",93060.0,95832.0,93060.0,93456.0,1.0],["2003-03-26",94644.0,94644.0,93456.0,93456.0,0.0],["2003-03-27",93852.0,93852.0,91080.0,93456.0,0.0],["2003-03-28",93852.0,97812.0,91080.0,95040.0,1.0],["2003-03-31",95436.0,96228.0,93852.0,93852.0,1.0],["2003-04-01",93456.0,96228.0,92268.0,92664.0,1.0],["2003-04-02",92664.0,97020.0,80388.0,85140.0,5.0],["2003-04-03",87516.0,91080.0,83556.0,85932.0,9.0],["2003-04-04",91080.0,91080.0,83952.0,85932.0,5.0],["2003-04-07",85140.0,85932.0,83160.0,83952.0,2.0],["2003-04-08",82764.0,85140.0,77220.0,77220.0,2.0],["2003-04-09",79596.0,85932.0,79596.0,85932.0,2.0],["2003-04-10",87120.0,87120.0,79200.0,84744.0,2.0],["2003-04-11",83556.0,92664.0,83556.0,89100.0,2.0],["2003-04-14",87912.0,93060.0,87912.0,90684.0,0.0],["2003-04-15",91080.0,97020.0,89496.0,97020.0,1.0],["2003-04-16",97020.0,98208.0,95040.0,96228.0,1.0],["2003-04-17",96624.0,105732.0,95436.0,103356.0,3.0],["2003-04-21",99792.0,106524.0,97812.0,103752.0,3.0],["2003-04-22",104940.0,108900.0,101772.0,103752.0,2.0],["2003-04-23",112464.0,123552.0,108900.0,118008.0,10.0],["2003-04-24",118800.0,146520.0,118800.0,145332.0,11.0],["2003-04-25",146520.0,148500.0,126720.0,140580.0,8.0],["2003-04-28",138600.0,148500.0,132660.0,136620.0,3.0],["2003-04-29",136620.0,144540.0,132660.0,136224.0,2.0],["2003-04-30",137016.0,137016.0,131076.0,133848.0,2.0],["2003-05-01",133848.0,137808.0,130680.0,133056.0,2.0],["2003-05-02",136224.0,144540.0,132660.0,143352.0,2.0],["2003-05-05",144936.0,161964.0,139392.0,158400.0,4.0],["2003-05-06",162360.0,169884.0,146520.0,158400.0,3.0],["2003-05-07",158400.0,171072.0,152460.0,159192.0,4.0],["2003-05-08",158400.0,168300.0,158400.0,165528.0,2.0],["2003-05-09",167112.0,167112.0,160380.0,163548.0,1.0],["2003-05-12",163548.0,163548.0,153648.0,156816.0,2.0],["2003-05-13",156816.0,160380.0,149292.0,160380.0,2.0],["2003-05-14",160380.0,162360.0,156420.0,162360.0,1.0],["2003-05-15",162360.0,162360.0,146520.0,158400.0,1.0],["2003-05-16",157608.0,162360.0,156816.0,159588.0,3.0],["2003-05-19",161568.0,165924.0,149292.0,152460.0,2.0],["2003-05-20",140976.0,156816.0,136620.0,155232.0,3.0],["2003-05-21",151272.0,157608.0,148500.0,157212.0,1.0],["2003-05-22",155232.0,160380.0,149292.0,157608.0,2.0],["2003-05-23",156420.0,159984.0,152460.0,157608.0,1.0],["2003-05-27",154440.0,166320.0,152856.0,165924.0,2.0],["2003-05-28",166320.0,167904.0,158004.0,159984.0,2.0],["2003-05-29",162360.0,166320.0,148500.0,155628.0,2.0],["2003-05-30",154836.0,163548.0,152460.0,160380.0,3.0],["2003-06-02",165528.0,165528.0,148500.0,158400.0,4.0],["2003-06-03",158400.0,158400.0,131472.0,136620.0,10.0],["2003-06-04",142560.0,148500.0,129888.0,146520.0,5.0],["2003-06-05",144540.0,149688.0,142560.0,148500.0,2.0],["2003-06-06",150480.0,152460.0,134244.0,134244.0,3.0],["2003-06-09",126720.0,146124.0,120384.0,134640.0,2.0],["2003-06-10",131868.0,154440.0,131868.0,146520.0,1.0],["2003-06-11",140976.0,148500.0,140976.0,145728.0,1.0],["2003-06-12",145728.0,148500.0,145728.0,148500.0,2.0],["2003-06-13",148500.0,150876.0,145728.0,145728.0,2.0],["2003-06-16",145728.0,155628.0,134640.0,155628.0,2.0],["2003-06-17",156024.0,156024.0,148500.0,148500.0,1.0],["2003-06-18",150876.0,151668.0,146916.0,150480.0,1.0],["2003-06-19",145332.0,156420.0,145332.0,152460.0,2.0],["2003-06-20",154440.0,156420.0,152856.0,154440.0,1.0],["2003-06-23",157608.0,157608.0,142560.0,146124.0,1.0],["2003-06-24",142560.0,146124.0,138996.0,142560.0,1.0],["2003-06-25",138996.0,142956.0,138600.0,138600.0,1.0],["2003-06-26",144540.0,152064.0,142560.0,147708.0,0.0],["2003-06-27",150084.0,152064.0,140580.0,149688.0,2.0],["2003-06-30",153648.0,153648.0,142560.0,146520.0,1.0],["2003-07-01",152460.0,152460.0,144540.0,147312.0,0.0],["2003-07-02",152856.0,152856.0,147708.0,150480.0,1.0],["2003-07-03",148500.0,155232.0,146520.0,152460.0,1.0],["2003-07-07",152856.0,163152.0,152856.0,158400.0,2.0],["2003-07-08",163944.0,182160.0,158004.0,182160.0,4.0],["2003-07-09",182556.0,184140.0,168300.0,173448.0,2.0],["2003-07-10",180180.0,180180.0,168300.0,169488.0,1.0],["2003-07-11",185724.0,198396.0,163548.0,198000.0,4.0],["2003-07-14",201960.0,201960.0,180180.0,181368.0,4.0],["2003-07-15",191268.0,191268.0,178596.0,181764.0,1.0],["2003-07-16",185328.0,186120.0,170280.0,175032.0,1.0],["2003-07-17",175032.0,176220.0,168300.0,168300.0,1.0],["2003-07-18",168300.0,171072.0,150480.0,166320.0,2.0],["2003-07-21",160380.0,172656.0,140976.0,142164.0,2.0],["2003-07-22",140976.0,151272.0,136620.0,139392.0,6.0],["2003-07-23",136620.0,146520.0,136620.0,139788.0,1.0],["2003-07-24",148500.0,148500.0,139392.0,140976.0,3.0],["2003-07-25",139392.0,144540.0,139392.0,140580.0,1.0],["2003-07-28",140580.0,149292.0,140580.0,146916.0,1.0],["2003-07-29",149688.0,157608.0,142560.0,157212.0,1.0],["2003-07-30",156420.0,166320.0,150876.0,161964.0,1.0],["2003-07-31",161568.0,165132.0,152460.0,158796.0,1.0],["2003-08-01",164340.0,165528.0,159192.0,165528.0,1.0],["2003-08-04",167508.0,167508.0,156816.0,163152.0,1.0],["2003-08-05",163548.0,165924.0,163152.0,165924.0,2.0],["2003-08-06",166320.0,166320.0,150480.0,165132.0,1.0],["2003-08-07",159192.0,163944.0,152460.0,152460.0,1.0],["2003-08-08",150480.0,165528.0,150480.0,160776.0,1.0],["2003-08-11",159588.0,164340.0,154440.0,164340.0,1.0],["2003-08-12",154836.0,164340.0,154836.0,160380.0,0.0],["2003-08-13",165132.0,165132.0,163152.0,164340.0,0.0],["2003-08-14",164340.0,165132.0,164340.0,164340.0,0.0],["2003-08-15",164340.0,164340.0,154440.0,160380.0,0.0],["2003-08-18",156420.0,160380.0,154836.0,156024.0,1.0],["2003-08-19",160380.0,160380.0,148500.0,149688.0,1.0],["2003-08-20",149688.0,154836.0,142164.0,147312.0,1.0],["2003-08-21",147312.0,159984.0,147312.0,157212.0,1.0],["2003-08-22",156420.0,158400.0,150480.0,152460.0,1.0],["2003-08-25",156816.0,156816.0,152460.0,152460.0,0.0],["2003-08-26",152064.0,152460.0,150876.0,150876.0,0.0],["2003-08-27",150876.0,156816.0,148896.0,152856.0,0.0],["2003-08-28",148500.0,158400.0,148500.0,155232.0,1.0],["2003-08-29",158400.0,163944.0,153252.0,161964.0,2.0],["2003-09-02",164340.0,185724.0,158400.0,182160.0,4.0],["2003-09-03",184140.0,184140.0,171864.0,182556.0,2.0],["2003-09-04",184140.0,184140.0,174240.0,183744.0,2.0],["2003-09-05",177804.0,184140.0,177804.0,182160.0,2.0],["2003-09-08",184140.0,184140.0,178200.0,180180.0,1.0],["2003-09-09",178596.0,184140.0,178596.0,181764.0,1.0],["2003-09-10",183744.0,201960.0,182952.0,192456.0,8.0],["2003-09-11",197208.0,214236.0,194040.0,214236.0,8.0],["2003-09-12",214236.0,221760.0,202356.0,211860.0,6.0],["2003-09-15",209880.0,209880.0,199980.0,201960.0,3.0],["2003-09-16",209088.0,209484.0,196020.0,203544.0,4.0],["2003-09-17",203940.0,205524.0,200772.0,203544.0,1.0],["2003-09-18",205920.0,209880.0,197604.0,209880.0,3.0],["2003-09-19",209880.0,209880.0,205920.0,209880.0,1.0],["2003-09-22",205920.0,212652.0,197604.0,198792.0,1.0],["2003-09-23",196416.0,198000.0,192060.0,196020.0,2.0],["2003-09-24",217800.0,255420.0,217800.0,233640.0,22.0],["2003-09-25",226908.0,232848.0,203940.0,206712.0,4.0],["2003-09-26",209880.0,217800.0,196020.0,207504.0,5.0],["2003-09-29",215820.0,215820.0,192060.0,194436.0,2.0],["2003-09-30",194436.0,199188.0,192060.0,194832.0,1.0],["2003-10-01",195228.0,197604.0,189288.0,196020.0,1.0],["2003-10-02",196812.0,200376.0,194040.0,194040.0,1.0],["2003-10-03",192456.0,197208.0,192060.0,196020.0,1.0],["2003-10-06",196020.0,196020.0,192852.0,196020.0,1.0],["2003-10-07",191664.0,196020.0,191268.0,194040.0,1.0],["2003-10-08",192456.0,193644.0,190080.0,191664.0,1.0],["2003-10-09",194040.0,194040.0,186912.0,186912.0,1.0],["2003-10-10",186912.0,188100.0,182556.0,184536.0,1.0],["2003-10-13",184140.0,188100.0,182160.0,183348.0,1.0],["2003-10-14",184140.0,188496.0,184140.0,184932.0,2.0],["2003-10-15",185328.0,191268.0,185328.0,187308.0,1.0],["2003-10-16",194040.0,211860.0,187308.0,209880.0,4.0],["2003-10-17",211860.0,222948.0,198792.0,207900.0,3.0],["2003-10-20",209880.0,210672.0,195228.0,198000.0,2.0],["2003-10-21",196020.0,198000.0,188100.0,188100.0,2.0],["2003-10-22",188100.0,192456.0,184140.0,190080.0,3.0],["2003-10-23",190080.0,191664.0,188100.0,191268.0,1.0],["2003-10-24",192060.0,201564.0,190080.0,196812.0,1.0],["2003-10-27",198000.0,205524.0,192060.0,205524.0,1.0],["2003-10-28",205920.0,207900.0,199980.0,207504.0,1.0],["2003-10-29",247500.0,247896.0,218592.0,221760.0,42.0],["2003-10-30",233640.0,235620.0,215820.0,221364.0,10.0],["2003-10-31",221760.0,229284.0,218592.0,228096.0,3.0],["2003-11-03",231660.0,234036.0,224136.0,227700.0,3.0],["2003-11-04",230868.0,230868.0,215820.0,227700.0,3.0],["2003-11-05",227700.0,227700.0,217800.0,224928.0,4.0],["2003-11-06",223344.0,224136.0,211068.0,221760.0,5.0],["2003-11-07",227700.0,229680.0,215028.0,217800.0,3.0],["2003-11-10",219780.0,229680.0,217800.0,222156.0,2.0],["2003-11-11",222156.0,226908.0,198792.0,205920.0,6.0],["2003-11-12",205920.0,211860.0,203544.0,211464.0,2.0],["2003-11-13",207900.0,215820.0,207900.0,215424.0,3.0],["2003-11-14",215028.0,217800.0,211860.0,214236.0,2.0],["2003-11-17",217800.0,217800.0,199980.0,200772.0,2.0],["2003-11-18",203544.0,205524.0,199980.0,200376.0,2.0],["2003-11-19",202356.0,207900.0,188100.0,190080.0,5.0],["2003-11-20",198000.0,198000.0,182160.0,190080.0,2.0],["2003-11-21",190080.0,192060.0,188100.0,189288.0,1.0],["2003-11-24",189288.0,195228.0,189288.0,194040.0,1.0],["2003-11-25",192456.0,196020.0,190476.0,190872.0,2.0],["2003-11-26",192456.0,195624.0,190476.0,195624.0,2.0],["2003-11-28",193248.0,202356.0,193248.0,201960.0,1.0],["2003-12-01",201960.0,207504.0,198000.0,207504.0,1.0],["2003-12-02",212256.0,212256.0,202752.0,203940.0,1.0],["2003-12-03",207900.0,218592.0,202356.0,212256.0,4.0],["2003-12-04",217008.0,220968.0,208692.0,212256.0,2.0],["2003-12-05",217008.0,217008.0,199584.0,206712.0,2.0],["2003-12-08",216612.0,216612.0,193248.0,195228.0,4.0],["2003-12-09",196020.0,196416.0,184140.0,188100.0,2.0],["2003-12-10",182160.0,188100.0,180576.0,186120.0,3.0],["2003-12-11",182160.0,190872.0,180180.0,190872.0,1.0],["2003-12-12",191268.0,202752.0,191268.0,201168.0,1.0],["2003-12-15",203148.0,203148.0,196416.0,196812.0,1.0],["2003-12-16",196416.0,198000.0,180180.0,194040.0,3.0],["2003-12-17",194040.0,198000.0,190080.0,197604.0,1.0],["2003-12-18",198000.0,205920.0,190080.0,201960.0,1.0],["2003-12-19",205920.0,205920.0,196020.0,198396.0,0.0],["2003-12-22",198000.0,203940.0,198000.0,198000.0,1.0],["2003-12-23",198000.0,203940.0,198000.0,200772.0,1.0],["2003-12-24",201960.0,203940.0,198000.0,201960.0,1.0],["2003-12-26",201960.0,203148.0,198792.0,199584.0,0.0],["2003-12-29",205128.0,205128.0,198396.0,198396.0,1.0],["2003-12-30",198000.0,203544.0,198000.0,201960.0,1.0],["2003-12-31",203940.0,203940.0,197208.0,201168.0,2.0],["2004-01-02",198000.0,203940.0,198000.0,201564.0,1.0],["2004-01-05",201960.0,205524.0,198000.0,199980.0,1.0],["2004-01-06",199980.0,205920.0,199980.0,201960.0,1.0],["2004-01-07",205920.0,229680.0,201960.0,227700.0,5.0],["2004-01-08",226512.0,247896.0,219780.0,247500.0,8.0],["2004-01-09",253440.0,262152.0,240768.0,257400.0,9.0],["2004-01-12",259380.0,259380.0,245916.0,249480.0,4.0],["2004-01-13",249084.0,253044.0,228888.0,245520.0,5.0],["2004-01-14",252252.0,252252.0,239580.0,243540.0,1.0],["2004-01-15",241560.0,257796.0,238392.0,254628.0,2.0],["2004-01-16",261360.0,261360.0,251064.0,258588.0,2.0],["2004-01-20",260964.0,260964.0,253836.0,254232.0,1.0],["2004-01-21",251460.0,260964.0,251460.0,256608.0,1.0],["2004-01-22",254232.0,275220.0,254232.0,275220.0,5.0],["2004-01-23",279180.0,311256.0,278388.0,308880.0,13.0],["2004-01-26",317592.0,317988.0,297000.0,308880.0,6.0],["2004-01-27",312444.0,318780.0,307692.0,315612.0,8.0],["2004-01-28",320364.0,326700.0,309276.0,313236.0,4.0],["2004-01-29",312840.0,319572.0,288288.0,295020.0,5.0],["2004-01-30",297000.0,302544.0,291456.0,297000.0,1.0],["2004-02-02",304920.0,315612.0,303336.0,315216.0,3.0],["2004-02-03",316800.0,316800.0,302940.0,312840.0,2.0],["2004-02-04",312840.0,312840.0,295020.0,295020.0,1.0],["2004-02-05",297000.0,300960.0,288288.0,291456.0,2.0],["2004-02-06",287100.0,306900.0,272844.0,283536.0,4.0],["2004-02-09",277200.0,297396.0,277200.0,296604.0,2.0],["2004-02-10",300960.0,300960.0,283140.0,287100.0,1.0],["2004-02-11",285120.0,297000.0,271656.0,291456.0,3.0],["2004-02-12",287892.0,297792.0,282348.0,293040.0,3.0],["2004-02-13",285120.0,310464.0,285120.0,305712.0,4.0],["2004-02-17",306900.0,310464.0,301356.0,310464.0,3.0],["2004-02-18",310860.0,326304.0,308088.0,325908.0,6.0],["2004-02-19",327888.0,348876.0,320760.0,326700.0,16.0],["2004-02-20",325512.0,331848.0,304920.0,316800.0,4.0],["2004-02-23",329472.0,331848.0,285120.0,288288.0,3.0],["2004-02-24",304920.0,304920.0,286308.0,292248.0,6.0],["2004-02-25",302940.0,302940.0,287100.0,297000.0,2.0],["2004-02-26",298980.0,300168.0,291060.0,298188.0,1.0],["2004-02-27",298980.0,303732.0,292248.0,299772.0,2.0],["2004-03-01",300168.0,308088.0,292248.0,293436.0,2.0],["2004-03-02",300960.0,302544.0,291060.0,297792.0,3.0],["2004-03-03",300564.0,300564.0,293040.0,297000.0,1.0],["2004-03-04",297000.0,309276.0,293436.0,307296.0,1.0],["2004-03-05",312444.0,312444.0,302148.0,303732.0,1.0],["2004-03-08",304920.0,315612.0,293040.0,302544.0,1.0],["2004-03-09",293832.0,298188.0,280764.0,283140.0,3.0],["2004-03-10",283140.0,295020.0,249084.0,253440.0,7.0],["2004-03-11",251064.0,251460.0,233640.0,237600.0,12.0],["2004-03-12",237600.0,248688.0,234432.0,241956.0,4.0],["2004-03-15",233640.0,249876.0,233640.0,237600.0,2.0],["2004-03-16",240372.0,245124.0,237600.0,241560.0,6.0],["2004-03-17",243540.0,251856.0,241560.0,251460.0,2.0],["2004-03-18",255420.0,268884.0,251064.0,264132.0,3.0],["2004-03-19",265320.0,273636.0,265320.0,273636.0,1.0],["2004-03-22",265320.0,274428.0,245520.0,250272.0,2.0],["2004-03-23",254628.0,256608.0,235620.0,241560.0,2.0],["2004-03-24",243144.0,252648.0,239580.0,241956.0,1.0],["2004-03-25",239976.0,257400.0,239976.0,249084.0,2.0],["2004-03-26",243540.0,257796.0,243540.0,257796.0,1.0],["2004-03-29",258588.0,283140.0,258588.0,280764.0,3.0],["2004-03-30",283536.0,284724.0,273636.0,277200.0,1.0],["2004-03-31",277596.0,278784.0,267300.0,273240.0,2.0],["2004-04-01",274428.0,274824.0,251856.0,274824.0,6.0],["2004-04-02",274824.0,278784.0,264924.0,270864.0,3.0],["2004-04-05",266904.0,283536.0,266904.0,279180.0,3.0],["2004-04-06",277200.0,286704.0,267696.0,283536.0,3.0],["2004-04-07",281952.0,297000.0,279180.0,297000.0,2.0],["2004-04-08",297000.0,302544.0,291456.0,295020.0,1.0],["2004-04-12",289872.0,301752.0,273240.0,275220.0,2.0],["2004-04-13",274428.0,288684.0,272844.0,273240.0,2.0],["2004-04-14",274428.0,277200.0,271260.0,277200.0,1.0],["2004-04-15",276012.0,278388.0,270072.0,270864.0,0.0],["2004-04-16",276012.0,279180.0,271656.0,274428.0,3.0],["2004-04-19",270468.0,276804.0,265716.0,275220.0,1.0],["2004-04-20",276408.0,276408.0,263340.0,263736.0,2.0],["2004-04-21",269676.0,272052.0,264528.0,268092.0,1.0],["2004-04-22",267300.0,272448.0,245916.0,246312.0,4.0],["2004-04-23",245520.0,255816.0,217800.0,218592.0,11.0],["2004-04-26",236412.0,269676.0,229284.0,267300.0,14.0],["2004-04-27",269676.0,269676.0,249876.0,251460.0,5.0],["2004-04-28",250272.0,261756.0,243144.0,257400.0,5.0],["2004-04-29",249480.0,259380.0,232056.0,234828.0,4.0],["2004-04-30",241164.0,249480.0,241164.0,247500.0,6.0],["2004-05-03",245916.0,249480.0,233640.0,236412.0,4.0],["2004-05-04",244332.0,244332.0,225720.0,226512.0,5.0],["2004-05-05",232848.0,236808.0,225324.0,225324.0,6.0],["2004-05-06",235224.0,243540.0,225324.0,225324.0,9.0],["2004-05-07",235224.0,235224.0,218592.0,221760.0,4.0],["2004-05-10",220176.0,222552.0,210672.0,219780.0,4.0],["2004-05-11",221760.0,227304.0,219384.0,220176.0,2.0],["2004-05-12",219780.0,227700.0,213048.0,215028.0,3.0],["2004-05-13",211860.0,217800.0,209880.0,212652.0,2.0],["2004-05-14",218988.0,221760.0,202752.0,202752.0,4.0],["2004-05-17",202752.0,202752.0,184140.0,187704.0,9.0],["2004-05-18",199980.0,200772.0,175032.0,180576.0,6.0],["2004-05-19",176220.0,198000.0,174240.0,190872.0,16.0],["2004-05-20",197208.0,197208.0,182160.0,182160.0,2.0],["2004-05-21",186120.0,188100.0,180180.0,181368.0,4.0],["2004-05-24",181368.0,185328.0,181368.0,184536.0,1.0],["2004-05-25",184140.0,191664.0,184140.0,189684.0,3.0],["2004-05-26",190080.0,190080.0,184536.0,185724.0,1.0],["2004-05-27",192060.0,194040.0,185724.0,188100.0,3.0],["2004-05-28",196812.0,196812.0,184140.0,186120.0,1.0],["2004-06-01",190872.0,190872.0,182160.0,183348.0,2.0],["2004-06-02",183348.0,186120.0,174636.0,179784.0,8.0],["2004-06-03",178200.0,200772.0,178200.0,184536.0,13.0],["2004-06-04",189684.0,189684.0,184536.0,187704.0,12.0],["2004-06-07",191664.0,191664.0,170280.0,172260.0,14.0],["2004-06-08",174636.0,175428.0,163944.0,166320.0,7.0],["2004-06-09",169884.0,169884.0,150084.0,153252.0,9.0],["2004-06-10",156420.0,157212.0,145332.0,153648.0,9.0],["2004-06-14",148104.0,163944.0,148104.0,157608.0,3.0],["2004-06-15",164340.0,164340.0,150480.0,156816.0,2.0],["2004-06-16",154836.0,160380.0,154836.0,156420.0,3.0],["2004-06-17",161172.0,172260.0,158400.0,168300.0,8.0],["2004-06-18",176220.0,186912.0,173448.0,178596.0,11.0],["2004-06-21",178200.0,183744.0,174240.0,182160.0,5.0],["2004-06-22",182952.0,183744.0,180180.0,183744.0,2.0],["2004-06-23",180576.0,188496.0,180576.0,188100.0,3.0],["2004-06-24",182556.0,194040.0,182160.0,191268.0,3.0],["2004-06-25",191664.0,192852.0,182952.0,184536.0,3.0],["2004-06-28",182556.0,182556.0,168300.0,174636.0,5.0],["2004-06-29",178200.0,186120.0,174240.0,180180.0,6.0],["2004-06-30",178596.0,188100.0,177408.0,188100.0,2.0],["2004-07-01",184536.0,188496.0,177408.0,183348.0,1.0],["2004-07-02",177012.0,183744.0,176616.0,180972.0,0.0],["2004-07-06",178200.0,182160.0,167904.0,168696.0,1.0],["2004-07-07",168696.0,174240.0,168696.0,169884.0,1.0],["2004-07-08",168696.0,173448.0,168696.0,171072.0,1.0],["2004-07-09",170280.0,172656.0,164340.0,165528.0,1.0],["2004-07-12",158400.0,166716.0,158400.0,163548.0,2.0],["2004-07-13",167112.0,167904.0,160776.0,163548.0,2.0],["2004-07-14",162360.0,162360.0,157608.0,162360.0,2.0],["2004-07-15",158400.0,164340.0,156816.0,159588.0,1.0],["2004-07-16",158400.0,162756.0,156420.0,160380.0,1.0],["2004-07-19",156420.0,160380.0,139392.0,148104.0,3.0],["2004-07-20",146520.0,148104.0,137016.0,141768.0,3.0],["2004-07-21",147312.0,176220.0,142560.0,158400.0,4.0],["2004-07-22",164340.0,164340.0,149292.0,157608.0,2.0],["2004-07-23",164340.0,164340.0,148104.0,148500.0,2.0],["2004-07-26",146916.0,158400.0,141768.0,152460.0,2.0],["2004-07-27",148500.0,157212.0,146520.0,152064.0,1.0],["2004-07-28",150084.0,155232.0,138600.0,154440.0,3.0],["2004-07-29",155232.0,156816.0,149688.0,154836.0,2.0],["2004-07-30",152460.0,165132.0,146520.0,162756.0,2.0],["2004-08-02",152460.0,158400.0,150480.0,156420.0,7.0],["2004-08-03",154440.0,161568.0,148500.0,158796.0,4.0],["2004-08-04",163944.0,163944.0,147312.0,152460.0,1.0],["2004-08-05",147312.0,158004.0,147312.0,151272.0,2.0],["2004-08-06",146916.0,148500.0,131076.0,138204.0,5.0],["2004-08-09",134640.0,136620.0,121968.0,124344.0,3.0],["2004-08-10",121968.0,138600.0,117612.0,132264.0,5.0],["2004-08-11",130680.0,135828.0,121572.0,132660.0,2.0],["2004-08-12",129888.0,134640.0,124740.0,126324.0,2.0],["2004-08-13",133452.0,133452.0,119196.0,123552.0,1.0],["2004-08-16",121968.0,132660.0,120780.0,122760.0,3.0],["2004-08-17",130680.0,131076.0,121176.0,123552.0,2.0],["2004-08-18",121968.0,128304.0,121968.0,126324.0,1.0],["2004-08-19",126720.0,128304.0,120780.0,123552.0,1.0],["2004-08-20",122760.0,126720.0,121968.0,123948.0,1.0],["2004-08-23",127908.0,132660.0,124344.0,129096.0,4.0],["2004-08-24",127512.0,132660.0,126720.0,129096.0,1.0],["2004-08-25",131472.0,131472.0,128304.0,131472.0,3.0],["2004-08-26",123156.0,132660.0,122760.0,131472.0,6.0],["2004-08-27",131472.0,138600.0,128304.0,137412.0,3.0],["2004-08-30",138204.0,138600.0,132264.0,132264.0,1.0],["2004-08-31",134640.0,139392.0,129888.0,139392.0,4.0],["2004-09-01",140976.0,143748.0,134244.0,136620.0,2.0],["2004-09-02",139788.0,139788.0,135036.0,135828.0,0.0],["2004-09-03",136620.0,139788.0,131472.0,131472.0,1.0],["2004-09-07",130680.0,136224.0,130680.0,134640.0,1.0],["2004-09-08",130680.0,134640.0,125136.0,125928.0,2.0],["2004-09-09",125928.0,132660.0,125928.0,131472.0,2.0],["2004-09-10",130284.0,130284.0,125136.0,127908.0,1.0],["2004-09-13",127116.0,132264.0,122760.0,124344.0,11.0],["2004-09-14",123948.0,126720.0,122760.0,124740.0,3.0],["2004-09-15",129492.0,129492.0,123552.0,127908.0,2.0],["2004-09-16",129492.0,129492.0,125532.0,126720.0,1.0],["2004-09-17",127116.0,128700.0,126324.0,127908.0,1.0],["2004-09-20",126720.0,128700.0,125136.0,128700.0,2.0],["2004-09-21",129492.0,129492.0,125928.0,129096.0,0.0],["2004-09-22",130284.0,130284.0,126324.0,128700.0,1.0],["2004-09-23",129888.0,130680.0,127908.0,129492.0,2.0],["2004-09-24",131472.0,142560.0,130284.0,141768.0,6.0],["2004-09-27",143352.0,144540.0,138600.0,138996.0,2.0],["2004-09-28",144540.0,147708.0,138204.0,147708.0,2.0],["2004-09-29",146520.0,148500.0,142164.0,145332.0,1.0],["2004-09-30",145332.0,148104.0,142560.0,146916.0,1.0],["2004-10-01",144540.0,156420.0,144540.0,149688.0,4.0],["2004-10-04",148500.0,156420.0,144540.0,145728.0,2.0],["2004-10-05",148104.0,154044.0,146916.0,149688.0,1.0],["2004-10-06",154044.0,154440.0,147312.0,149292.0,3.0],["2004-10-07",148500.0,152460.0,142560.0,148104.0,1.0],["2004-10-08",145332.0,152460.0,144936.0,148500.0,1.0],["2004-10-11",148896.0,150480.0,144144.0,149292.0,1.0],["2004-10-12",148500.0,148896.0,132660.0,134640.0,3.0],["2004-10-13",135036.0,138204.0,128700.0,129492.0,2.0],["2004-10-14",128700.0,131076.0,126720.0,130284.0,1.0],["2004-10-15",128700.0,130284.0,124740.0,126324.0,4.0],["2004-10-18",125928.0,126324.0,121572.0,123156.0,6.0],["2004-10-19",123156.0,123552.0,113652.0,115632.0,3.0],["2004-10-20",113652.0,122760.0,100980.0,118404.0,8.0],["2004-10-21",119988.0,121572.0,113256.0,116820.0,3.0],["2004-10-22",115236.0,120384.0,115236.0,119196.0,1.0],["2004-10-25",119196.0,119196.0,106920.0,118404.0,2.0],["2004-10-26",116820.0,120780.0,114840.0,116028.0,5.0],["2004-10-27",119592.0,119592.0,108900.0,112464.0,20.0],["2004-10-28",111276.0,114444.0,102960.0,112860.0,5.0],["2004-10-29",111276.0,111276.0,103752.0,109692.0,2.0],["2004-11-01",109692.0,110880.0,103356.0,103752.0,2.0],["2004-11-02",99000.0,114048.0,99000.0,104940.0,4.0],["2004-11-03",108504.0,114444.0,108504.0,114444.0,2.0],["2004-11-04",110088.0,112068.0,101376.0,103356.0,6.0],["2004-11-05",103356.0,106920.0,95436.0,102564.0,4.0],["2004-11-08",102564.0,104940.0,97020.0,99000.0,5.0],["2004-11-09",98604.0,98604.0,85140.0,92268.0,27.0],["2004-11-10",90684.0,93060.0,86328.0,86724.0,4.0],["2004-11-11",92664.0,94248.0,85140.0,86328.0,13.0],["2004-11-12",91080.0,91080.0,85140.0,89892.0,18.0],["2004-11-15",92268.0,100188.0,89100.0,100188.0,12.0],["2004-11-16",105732.0,110484.0,102564.0,107712.0,6.0],["2004-11-17",112464.0,112464.0,102960.0,104544.0,5.0],["2004-11-18",110088.0,114444.0,103356.0,113652.0,7.0],["2004-11-19",114444.0,114840.0,108900.0,110880.0,3.0],["2004-11-22",114840.0,121968.0,111276.0,121176.0,6.0],["2004-11-23",122364.0,128304.0,121176.0,128304.0,9.0],["2004-11-24",130284.0,130284.0,119988.0,126720.0,4.0],["2004-11-26",130284.0,130284.0,122760.0,126720.0,2.0],["2004-11-29",128700.0,130680.0,122760.0,124344.0,3.0],["2004-11-30",126720.0,126720.0,121176.0,121176.0,3.0],["2004-12-01",126324.0,126324.0,114048.0,121572.0,5.0],["2004-12-02",121968.0,124740.0,116424.0,118008.0,2.0],["2004-12-03",118008.0,119592.0,115632.0,116820.0,4.0],["2004-12-06",117612.0,118008.0,116424.0,116424.0,3.0],["2004-12-07",116820.0,118800.0,110880.0,111672.0,7.0],["2004-12-08",112860.0,115632.0,110880.0,113256.0,8.0],["2004-12-09",116820.0,119988.0,112860.0,118404.0,5.0],["2004-12-10",118800.0,122760.0,118800.0,122760.0,4.0],["2004-12-13",122760.0,123552.0,115632.0,118800.0,4.0],["2004-12-14",117612.0,119592.0,116424.0,118800.0,1.0],["2004-12-15",121968.0,121968.0,116424.0,116820.0,5.0],["2004-12-16",116820.0,118404.0,115236.0,117612.0,4.0],["2004-12-17",118404.0,121968.0,116820.0,121968.0,4.0],["2004-12-20",124740.0,124740.0,114840.0,118008.0,6.0],["2004-12-21",118404.0,131868.0,114048.0,122760.0,15.0],["2004-12-22",124740.0,125532.0,118008.0,118800.0,3.0],["2004-12-23",118800.0,121572.0,118008.0,118800.0,2.0],["2004-12-27",118008.0,123156.0,118008.0,122760.0,2.0],["2004-12-28",124740.0,126324.0,121176.0,123156.0,7.0],["2004-12-29",123948.0,125928.0,122364.0,122760.0,7.0],["2004-12-30",123156.0,135432.0,123156.0,134640.0,8.0],["2004-12-31",135432.0,140580.0,133056.0,139788.0,4.0],["2005-01-03",142560.0,142560.0,131472.0,133452.0,3.0],["2005-01-04",134640.0,140184.0,126720.0,128304.0,3.0],["2005-01-05",130680.0,131076.0,127512.0,129888.0,1.0],["2005-01-06",130680.0,136224.0,130680.0,136224.0,2.0],["2005-01-07",135828.0,151272.0,131076.0,146520.0,8.0],["2005-01-10",155628.0,160776.0,152460.0,154440.0,23.0],["2005-01-11",157212.0,157212.0,142560.0,155628.0,8.0],["2005-01-12",156420.0,156420.0,153252.0,156420.0,4.0],["2005-01-13",156816.0,156816.0,154440.0,156420.0,5.0],["2005-01-14",156816.0,157212.0,155232.0,157212.0,7.0],["2005-01-18",157212.0,158004.0,152460.0,156816.0,5.0],["2005-01-19",157608.0,157608.0,144540.0,144936.0,3.0],["2005-01-20",148500.0,151668.0,135432.0,135432.0,5.0],["2005-01-21",135036.0,154044.0,135036.0,150480.0,6.0],["2005-01-24",150480.0,156420.0,150480.0,150480.0,2.0],["2005-01-25",150480.0,156420.0,142560.0,144936.0,3.0],["2005-01-26",148500.0,153252.0,144144.0,148896.0,3.0],["2005-01-27",161568.0,163944.0,149292.0,152460.0,26.0],["2005-01-28",156420.0,156420.0,144144.0,146520.0,3.0],["2005-01-31",152460.0,157212.0,148104.0,157212.0,3.0],["2005-02-01",162360.0,163152.0,157212.0,160776.0,3.0],["2005-02-02",164340.0,166320.0,158400.0,161172.0,4.0],["2005-02-03",162360.0,165528.0,160380.0,165132.0,2.0],["2005-02-04",166320.0,177408.0,163548.0,175428.0,6.0],["2005-02-07",178200.0,178200.0,167112.0,169092.0,4.0],["2005-02-08",169092.0,172260.0,160776.0,164736.0,2.0],["2005-02-09",162360.0,164736.0,158004.0,159984.0,2.0],["2005-02-10",158400.0,164340.0,148500.0,155232.0,2.0],["2005-02-11",156420.0,158400.0,150876.0,152856.0,2.0],["2005-02-14",152856.0,158400.0,151668.0,154836.0,1.0],["2005-02-15",154440.0,155628.0,146124.0,146916.0,3.0],["2005-02-16",144540.0,152460.0,144540.0,146520.0,1.0],["2005-02-17",146520.0,160380.0,146520.0,159984.0,2.0],["2005-02-18",161964.0,163944.0,158400.0,159588.0,3.0],["2005-02-22",172656.0,176616.0,162360.0,164736.0,19.0],["2005-02-23",174240.0,174240.0,164736.0,164736.0,5.0],["2005-02-24",165924.0,168300.0,158400.0,163152.0,3.0],["2005-02-25",172656.0,172656.0,160776.0,166320.0,3.0],["2005-02-28",166320.0,170280.0,164340.0,164736.0,2.0],["2005-03-01",168300.0,168300.0,164340.0,165132.0,1.0],["2005-03-02",164736.0,170280.0,164736.0,168300.0,1.0],["2005-03-03",168300.0,178200.0,168300.0,170676.0,5.0],["2005-03-04",174636.0,176220.0,166320.0,166716.0,2.0],["2005-03-07",166320.0,177408.0,161172.0,163944.0,3.0],["2005-03-08",162360.0,169488.0,154836.0,155232.0,3.0],["2005-03-09",154440.0,154836.0,146124.0,147312.0,4.0],["2005-03-10",146520.0,152460.0,145728.0,149292.0,2.0],["2005-03-11",155628.0,156420.0,148104.0,152460.0,1.0],["2005-03-14",154836.0,154836.0,146916.0,147708.0,1.0],["2005-03-15",142560.0,152064.0,132660.0,135036.0,6.0],["2005-03-16",138600.0,144540.0,127116.0,132660.0,12.0],["2005-03-17",136620.0,148500.0,124740.0,129888.0,11.0],["2005-03-18",136620.0,136620.0,122364.0,123552.0,4.0],["2005-03-21",122760.0,128700.0,120780.0,124344.0,4.0],["2005-03-22",125136.0,128700.0,125136.0,125136.0,2.0],["2005-03-23",126720.0,128700.0,124740.0,126720.0,2.0],["2005-03-24",130680.0,130680.0,120780.0,122364.0,3.0],["2005-03-28",120780.0,123156.0,112464.0,116820.0,6.0],["2005-03-29",119988.0,120384.0,106128.0,109296.0,3.0],["2005-03-30",107712.0,114444.0,104544.0,105336.0,3.0],["2005-03-31",108108.0,108900.0,101376.0,104544.0,5.0],["2005-04-01",104940.0,107712.0,100980.0,101376.0,2.0],["2005-04-04",103752.0,105732.0,98604.0,102960.0,6.0],["2005-04-05",104940.0,108504.0,102960.0,103752.0,2.0],["2005-04-06",106524.0,108504.0,100980.0,102960.0,3.0],["2005-04-07",102960.0,106128.0,94644.0,102960.0,6.0],["2005-04-08",100980.0,103752.0,98604.0,100980.0,1.0],["2005-04-11",100980.0,102960.0,99000.0,99792.0,1.0],["2005-04-12",99000.0,102960.0,98208.0,102168.0,1.0],["2005-04-13",103356.0,110484.0,101376.0,105732.0,6.0],["2005-04-14",108900.0,108900.0,104940.0,106524.0,2.0],["2005-04-15",109296.0,110484.0,100980.0,104940.0,4.0],["2005-04-18",104940.0,105336.0,100584.0,101772.0,1.0],["2005-04-19",100584.0,110088.0,100584.0,104940.0,2.0],["2005-04-20",103752.0,106920.0,101772.0,106920.0,1.0],["2005-04-21",107712.0,109692.0,104544.0,108108.0,1.0],["2005-04-22",104940.0,107712.0,99792.0,99792.0,2.0],["2005-04-25",102168.0,104148.0,100188.0,101772.0,2.0],["2005-04-26",102960.0,106128.0,97416.0,100188.0,2.0],["2005-04-27",99000.0,99396.0,95436.0,97020.0,3.0],["2005-04-28",100584.0,100980.0,95040.0,98208.0,2.0],["2005-04-29",99000.0,104148.0,96228.0,101376.0,2.0],["2005-05-02",102960.0,110088.0,102960.0,104940.0,2.0],["2005-05-03",106920.0,108900.0,103752.0,104544.0,2.0],["2005-05-04",106920.0,112464.0,102960.0,104940.0,6.0],["2005-05-05",110880.0,111672.0,105336.0,105732.0,4.0],["2005-05-06",110880.0,111672.0,103356.0,106524.0,3.0],["2005-05-09",112860.0,113652.0,102564.0,103356.0,9.0],["2005-05-10",106920.0,106920.0,99792.0,102960.0,14.0],["2005-05-11",104940.0,105336.0,97416.0,99000.0,10.0],["2005-05-12",99792.0,106524.0,96228.0,104544.0,15.0],["2005-05-13",107712.0,118404.0,100980.0,113256.0,9.0],["2005-05-16",117612.0,117612.0,108108.0,112068.0,4.0],["2005-05-17",112860.0,112860.0,102960.0,110880.0,5.0],["2005-05-18",108900.0,110880.0,105336.0,110484.0,2.0],["2005-05-19",112068.0,118800.0,109296.0,118800.0,7.0],["2005-05-20",117612.0,125928.0,114444.0,114444.0,4.0],["2005-05-23",117612.0,117612.0,108900.0,113652.0,3.0],["2005-05-24",112464.0,117612.0,111672.0,116424.0,1.0],["2005-05-25",118800.0,120384.0,108108.0,113652.0,3.0],["2005-05-26",114840.0,128700.0,114840.0,117216.0,6.0],["2005-05-27",118404.0,137016.0,114840.0,127908.0,8.0],["2005-05-31",129096.0,133056.0,126720.0,130284.0,4.0],["2005-06-01",134640.0,137808.0,133056.0,136224.0,5.0],["2005-06-02",138600.0,138600.0,134640.0,136224.0,2.0],["2005-06-03",138600.0,138600.0,128700.0,135036.0,2.0],["2005-06-06",134640.0,134640.0,127512.0,127908.0,2.0],["2005-06-07",127116.0,135432.0,127116.0,131472.0,2.0],["2005-06-08",135036.0,135036.0,127908.0,134640.0,2.0],["2005-06-09",131472.0,134244.0,127116.0,129492.0,2.0],["2005-06-10",127116.0,133848.0,126720.0,126720.0,2.0],["2005-06-13",126720.0,130680.0,123948.0,125136.0,2.0],["2005-06-14",123552.0,124344.0,120384.0,121176.0,2.0],["2005-06-15",120780.0,124344.0,120780.0,123948.0,1.0],["2005-06-16",124740.0,125928.0,122760.0,122760.0,2.0],["2005-06-17",122364.0,131868.0,122364.0,131472.0,2.0],["2005-06-20",133848.0,134640.0,130680.0,133848.0,4.0],["2005-06-21",134640.0,136620.0,134244.0,136224.0,4.0],["2005-06-22",136620.0,148500.0,135036.0,145728.0,6.0],["2005-06-23",146916.0,148500.0,145332.0,145728.0,2.0],["2005-06-24",147312.0,148500.0,142956.0,144144.0,1.0],["2005-06-27",147312.0,152460.0,135432.0,137016.0,3.0],["2005-06-28",135432.0,146520.0,135432.0,142956.0,3.0],["2005-06-29",143352.0,146124.0,142956.0,144540.0,1.0],["2005-06-30",146124.0,146124.0,138600.0,138996.0,3.0],["2005-07-01",136224.0,141768.0,135432.0,138204.0,1.0],["2005-07-05",138600.0,142164.0,136224.0,137016.0,2.0],["2005-07-06",138600.0,143352.0,135036.0,140976.0,1.0],["2005-07-07",141768.0,141768.0,135432.0,140184.0,1.0],["2005-07-08",150084.0,150480.0,134244.0,134244.0,10.0],["2005-07-11",141768.0,141768.0,135432.0,137412.0,4.0],["2005-07-12",138600.0,138996.0,134640.0,136620.0,1.0],["2005-07-13",138600.0,138600.0,134640.0,135828.0,2.0],["2005-07-14",139788.0,139788.0,133056.0,134244.0,3.0],["2005-07-15",134244.0,134640.0,131868.0,134640.0,2.0],["2005-07-18",131868.0,142164.0,131868.0,138996.0,2.0],["2005-07-19",138600.0,142164.0,134640.0,136620.0,1.0],["2005-07-20",141768.0,142164.0,134244.0,140184.0,3.0],["2005-07-21",140580.0,140976.0,134640.0,138204.0,4.0],["2005-07-22",137016.0,152064.0,136620.0,145332.0,3.0],["2005-07-25",143748.0,148500.0,140580.0,145728.0,2.0],["2005-07-26",148500.0,148500.0,140580.0,143748.0,1.0],["2005-07-27",142560.0,143748.0,138996.0,142560.0,1.0],["2005-07-28",143352.0,145332.0,140976.0,144144.0,1.0],["2005-07-29",146520.0,158400.0,144540.0,147312.0,4.0],["2005-08-01",145332.0,154044.0,145332.0,148896.0,1.0],["2005-08-02",156024.0,156420.0,150480.0,153252.0,2.0],["2005-08-03",152460.0,166320.0,152460.0,161964.0,7.0],["2005-08-04",164340.0,165528.0,149688.0,158004.0,2.0],["2005-08-05",158400.0,162360.0,154836.0,157608.0,2.0],["2005-08-08",160380.0,162360.0,152460.0,152460.0,2.0],["2005-08-09",150480.0,156816.0,142560.0,144540.0,4.0],["2005-08-10",144540.0,153648.0,143352.0,146520.0,3.0],["2005-08-11",150084.0,158400.0,148104.0,148896.0,1.0],["2005-08-12",148896.0,152856.0,148500.0,150876.0,0.0],["2005-08-15",150084.0,158796.0,144936.0,155628.0,2.0],["2005-08-16",155628.0,168300.0,155628.0,161568.0,5.0],["2005-08-17",159984.0,165924.0,156420.0,159192.0,6.0],["2005-08-18",160380.0,163944.0,158004.0,162360.0,2.0],["2005-08-19",158796.0,160380.0,156420.0,158400.0,2.0],["2005-08-22",160380.0,160380.0,156024.0,158400.0,2.0],["2005-08-23",158400.0,163152.0,156420.0,163152.0,2.0],["2005-08-24",163152.0,175032.0,158796.0,162756.0,5.0],["2005-08-25",170280.0,171468.0,166320.0,168300.0,3.0],["2005-08-26",172260.0,182160.0,170280.0,176220.0,11.0],["2005-08-29",180180.0,180180.0,168300.0,170280.0,3.0],["2005-08-30",169092.0,171864.0,158796.0,162360.0,2.0],["2005-08-31",166320.0,199584.0,166320.0,197208.0,40.0],["2005-09-01",197208.0,198000.0,178200.0,179388.0,11.0],["2005-09-02",181368.0,186120.0,179784.0,186120.0,2.0],["2005-09-06",189288.0,189684.0,182160.0,186120.0,3.0],["2005-09-07",186120.0,186120.0,182160.0,183744.0,2.0],["2005-09-08",183348.0,189684.0,182160.0,184536.0,4.0],["2005-09-09",189288.0,189288.0,167904.0,171864.0,8.0],["2005-09-12",171864.0,184932.0,170280.0,178200.0,3.0],["2005-09-13",178596.0,178596.0,173052.0,174240.0,2.0],["2005-09-14",173844.0,176616.0,172260.0,173448.0,2.0],["2005-09-15",177804.0,177804.0,167112.0,169092.0,2.0],["2005-09-16",168300.0,175824.0,168300.0,175428.0,2.0],["2005-09-19",174240.0,174240.0,166320.0,168300.0,3.0],["2005-09-20",167904.0,177408.0,167904.0,177012.0,2.0],["2005-09-21",175032.0,181764.0,173052.0,178200.0,1.0],["2005-09-22",176616.0,179784.0,169092.0,170280.0,3.0],["2005-09-23",172260.0,174240.0,164340.0,167112.0,2.0],["2005-09-26",164340.0,168300.0,150480.0,154440.0,8.0],["2005-09-27",156420.0,156420.0,142164.0,144540.0,10.0],["2005-09-28",142560.0,159192.0,142560.0,158400.0,7.0],["2005-09-29",161964.0,169884.0,158400.0,159984.0,3.0],["2005-09-30",165924.0,168300.0,158400.0,168300.0,3.0],["2005-10-03",169092.0,169092.0,164736.0,167904.0,3.0],["2005-10-04",168300.0,177012.0,167904.0,168300.0,2.0],["2005-10-05",168300.0,173448.0,162360.0,165528.0,1.0],["2005-10-06",163152.0,168696.0,161964.0,162360.0,2.0],["2005-10-07",164340.0,164340.0,158400.0,159588.0,1.0],["2005-10-10",157608.0,161964.0,154440.0,157608.0,1.0],["2005-10-11",158004.0,161964.0,154836.0,158400.0,2.0],["2005-10-12",156420.0,160776.0,154440.0,157608.0,2.0],["2005-10-13",158004.0,159192.0,149292.0,158400.0,4.0],["2005-10-14",155232.0,160380.0,154440.0,159192.0,1.0],["2005-10-17",160380.0,163152.0,156420.0,160776.0,2.0],["2005-10-18",195228.0,199584.0,171072.0,174240.0,138.0],["2005-10-19",177804.0,177804.0,166716.0,174636.0,20.0],["2005-10-20",177408.0,177408.0,168696.0,172656.0,8.0],["2005-10-21",172656.0,173448.0,166320.0,171468.0,6.0],["2005-10-24",167112.0,177408.0,164736.0,174636.0,6.0],["2005-10-25",174240.0,174240.0,163944.0,170280.0,8.0],["2005-10-26",169884.0,182160.0,168300.0,178200.0,7.0],["2005-10-27",182160.0,182160.0,170280.0,171468.0,6.0],["2005-10-28",170676.0,176616.0,167112.0,167112.0,3.0],["2005-10-31",166320.0,182160.0,166320.0,172656.0,5.0],["2005-11-01",171468.0,175824.0,168300.0,169092.0,2.0],["2005-11-02",172260.0,175824.0,168696.0,172656.0,1.0],["2005-11-03",171072.0,175824.0,171072.0,173844.0,2.0],["2005-11-04",177408.0,178992.0,173844.0,175032.0,2.0],["2005-11-07",175032.0,176220.0,172656.0,174240.0,1.0],["2005-11-08",175824.0,176220.0,174240.0,175824.0,1.0],["2005-11-09",178596.0,184932.0,175428.0,182160.0,6.0],["2005-11-10",182556.0,189288.0,182160.0,187704.0,7.0],["2005-11-11",189684.0,192456.0,182556.0,190872.0,5.0],["2005-11-14",193248.0,196416.0,192456.0,196416.0,7.0],["2005-11-15",197208.0,198000.0,182160.0,190476.0,13.0],["2005-11-16",190080.0,192060.0,184140.0,185328.0,3.0],["2005-11-17",188892.0,192060.0,185328.0,187308.0,2.0],["2005-11-18",189684.0,190080.0,184140.0,186120.0,3.0],["2005-11-21",185328.0,186912.0,181368.0,182556.0,2.0],["2005-11-22",184140.0,188100.0,183744.0,184932.0,1.0],["2005-11-23",186120.0,186120.0,184140.0,184536.0,1.0],["2005-11-25",186120.0,187704.0,184140.0,187704.0,1.0],["2005-11-28",186912.0,189288.0,182556.0,183348.0,3.0],["2005-11-29",181368.0,185328.0,181368.0,182160.0,2.0],["2005-11-30",182556.0,182952.0,170676.0,173844.0,6.0],["2005-12-01",174240.0,175824.0,163152.0,166716.0,8.0],["2005-12-02",163548.0,170280.0,163548.0,168300.0,4.0],["2005-12-05",169884.0,175428.0,167508.0,173052.0,2.0],["2005-12-06",175428.0,183348.0,172260.0,177408.0,3.0],["2005-12-07",182556.0,182556.0,178596.0,180576.0,2.0],["2005-12-08",180576.0,192060.0,174240.0,174240.0,11.0],["2005-12-09",189684.0,194040.0,182556.0,187308.0,23.0],["2005-12-12",194436.0,196020.0,190872.0,193644.0,12.0],["2005-12-13",196020.0,196812.0,188496.0,189288.0,4.0],["2005-12-14",194832.0,194832.0,188100.0,188496.0,4.0],["2005-12-15",190080.0,209088.0,190080.0,203544.0,20.0],["2005-12-16",208296.0,208296.0,199980.0,201960.0,11.0],["2005-12-19",205920.0,205920.0,198396.0,198792.0,6.0],["2005-12-20",201168.0,201960.0,190476.0,191664.0,6.0],["2005-12-21",190080.0,200376.0,190080.0,195624.0,3.0],["2005-12-22",201168.0,201960.0,196020.0,200376.0,5.0],["2005-12-23",201960.0,207108.0,201564.0,203940.0,5.0],["2005-12-27",207108.0,207108.0,194040.0,198792.0,4.0],["2005-12-28",200772.0,200772.0,193248.0,196812.0,2.0],["2005-12-29",194832.0,201168.0,194040.0,194832.0,2.0],["2005-12-30",194040.0,201168.0,194040.0,199188.0,2.0],["2006-01-03",198000.0,203940.0,198000.0,203148.0,3.0],["2006-01-04",204732.0,218988.0,203940.0,217800.0,16.0],["2006-01-05",219780.0,237204.0,213840.0,236412.0,26.0],["2006-01-06",237996.0,245520.0,226908.0,245124.0,32.0],["2006-01-09",247500.0,247500.0,229680.0,237204.0,22.0],["2006-01-10",234828.0,241164.0,226908.0,237996.0,11.0],["2006-01-11",239976.0,239976.0,228096.0,229680.0,8.0],["2006-01-12",228096.0,228492.0,214632.0,216612.0,10.0],["2006-01-13",216612.0,225720.0,212652.0,220968.0,6.0],["2006-01-17",220968.0,223740.0,218196.0,218196.0,4.0],["2006-01-18",218196.0,221364.0,214236.0,217800.0,9.0],["2006-01-19",218988.0,225324.0,214236.0,218196.0,9.0],["2006-01-20",218988.0,228888.0,217800.0,228096.0,6.0],["2006-01-23",229680.0,235224.0,213840.0,214632.0,8.0],["2006-01-24",213840.0,224136.0,213840.0,220968.0,7.0],["2006-01-25",220572.0,225324.0,218196.0,224928.0,3.0],["2006-01-26",225720.0,227700.0,222156.0,224136.0,2.0],["2006-01-27",223344.0,225324.0,217404.0,223740.0,2.0],["2006-01-30",225720.0,227700.0,216216.0,217008.0,2.0],["2006-01-31",216216.0,217800.0,214236.0,215028.0,2.0],["2006-02-01",215028.0,219780.0,213840.0,217800.0,3.0],["2006-02-02",218988.0,219384.0,213840.0,218988.0,2.0],["2006-02-03",218988.0,230076.0,215028.0,226116.0,6.0],["2006-02-06",227700.0,230076.0,220968.0,222552.0,2.0],["2006-02-07",220968.0,224532.0,216216.0,216612.0,3.0],["2006-02-08",219780.0,220968.0,216216.0,218592.0,2.0],["2006-02-09",217404.0,220572.0,215820.0,215820.0,1.0],["2006-02-10",215820.0,220176.0,215028.0,217800.0,1.0],["2006-02-13",217800.0,218988.0,213840.0,214632.0,1.0],["2006-02-14",214632.0,218988.0,213444.0,214632.0,2.0],["2006-02-15",215820.0,217800.0,204732.0,209880.0,6.0],["2006-02-16",209088.0,211860.0,198396.0,202752.0,17.0],["2006-02-17",202752.0,207108.0,192060.0,201960.0,8.0],["2006-02-21",201960.0,207108.0,198396.0,202356.0,4.0],["2006-02-22",203544.0,206712.0,201960.0,205128.0,2.0],["2006-02-23",205920.0,205920.0,201168.0,205524.0,2.0],["2006-02-24",205920.0,212652.0,205920.0,211068.0,4.0],["2006-02-27",213048.0,224136.0,210276.0,222156.0,6.0],["2006-02-28",224136.0,229680.0,220176.0,228096.0,6.0],["2006-03-01",228096.0,230076.0,221760.0,225324.0,6.0],["2006-03-02",225324.0,225324.0,215820.0,221364.0,2.0],["2006-03-03",216612.0,233640.0,216612.0,230076.0,7.0],["2006-03-06",229284.0,233640.0,220572.0,222156.0,5.0],["2006-03-07",221760.0,224532.0,217800.0,217800.0,3.0],["2006-03-08",217800.0,222948.0,217800.0,217800.0,2.0],["2006-03-09",217800.0,219780.0,213840.0,218592.0,2.0],["2006-03-10",222156.0,229284.0,222156.0,226512.0,4.0],["2006-03-13",225324.0,240372.0,225324.0,234432.0,6.0],["2006-03-14",234432.0,237600.0,230076.0,231264.0,4.0],["2006-03-15",236016.0,237600.0,231264.0,237600.0,2.0],["2006-03-16",237600.0,238788.0,222552.0,229680.0,5.0],["2006-03-17",229680.0,255420.0,228096.0,251064.0,18.0],["2006-03-20",250272.0,258984.0,248292.0,257400.0,11.0],["2006-03-21",263340.0,274032.0,255420.0,263340.0,18.0],["2006-03-22",259380.0,266508.0,257004.0,258984.0,7.0],["2006-03-23",259380.0,259380.0,249480.0,251064.0,4.0],["2006-03-24",250668.0,253044.0,242352.0,243144.0,5.0],["2006-03-27",244332.0,253836.0,239580.0,247104.0,7.0],["2006-03-28",246312.0,249480.0,242352.0,249480.0,5.0],["2006-03-29",249480.0,249480.0,237600.0,243144.0,8.0],["2006-03-30",243144.0,243540.0,240768.0,242352.0,4.0],["2006-03-31",242352.0,247500.0,236808.0,237600.0,7.0],["2006-04-03",237600.0,243540.0,231660.0,235620.0,5.0],["2006-04-04",235224.0,243144.0,230472.0,241560.0,5.0],["2006-04-05",241560.0,248688.0,240768.0,243540.0,3.0],["2006-04-06",244332.0,245124.0,237600.0,244332.0,3.0],["2006-04-07",245520.0,247500.0,232452.0,236016.0,4.0],["2006-04-10",235224.0,237996.0,225720.0,231660.0,3.0],["2006-04-11",231264.0,234036.0,222948.0,225720.0,6.0],["2006-04-12",226908.0,230076.0,219780.0,224136.0,13.0],["2006-04-13",225720.0,228096.0,221364.0,224928.0,4.0],["2006-04-17",224928.0,225324.0,214632.0,215820.0,4.0],["2006-04-18",219384.0,223344.0,216216.0,219384.0,2.0],["2006-04-19",222948.0,227700.0,219780.0,221760.0,3.0],["2006-04-20",220968.0,226116.0,217008.0,220968.0,2.0],["2006-04-21",221760.0,224532.0,219384.0,220572.0,1.0],["2006-04-24",221364.0,221364.0,215820.0,218988.0,2.0],["2006-04-25",218592.0,220572.0,208296.0,210672.0,4.0],["2006-04-26",213048.0,213048.0,205128.0,207108.0,3.0],["2006-04-27",207900.0,211068.0,205920.0,206316.0,3.0],["2006-04-28",208296.0,225720.0,208296.0,222552.0,25.0],["2006-05-01",225720.0,226908.0,215820.0,219780.0,3.0],["2006-05-02",219384.0,223740.0,217800.0,221760.0,3.0],["2006-05-03",222552.0,234828.0,221760.0,229680.0,9.0],["2006-05-04",230868.0,234432.0,224532.0,225720.0,5.0],["2006-05-05",229680.0,231264.0,222948.0,224532.0,3.0],["2006-05-08",221760.0,227304.0,221760.0,222948.0,2.0],["2006-05-09",223740.0,227304.0,218196.0,221760.0,3.0],["2006-05-10",226512.0,226512.0,218988.0,221760.0,2.0],["2006-05-11",221760.0,227304.0,218592.0,220176.0,4.0],["2006-05-12",217800.0,223344.0,209484.0,214236.0,5.0],["2006-05-15",210276.0,219780.0,210276.0,219780.0,3.0],["2006-05-16",219384.0,225720.0,218196.0,225324.0,4.0],["2006-05-17",225720.0,226116.0,213840.0,219384.0,4.0],["2006-05-18",217800.0,219780.0,212256.0,212652.0,1.0],["2006-05-19",211068.0,213048.0,194832.0,203544.0,7.0],["2006-05-22",202356.0,207504.0,198000.0,206712.0,3.0],["2006-05-23",207900.0,211068.0,204732.0,205128.0,2.0],["2006-05-24",203544.0,210672.0,199980.0,205920.0,2.0],["2006-05-25",206316.0,211860.0,203940.0,203940.0,3.0],["2006-05-26",203544.0,219384.0,203544.0,214632.0,3.0],["2006-05-30",215028.0,217800.0,208296.0,212256.0,2.0],["2006-05-31",211860.0,215820.0,208692.0,215028.0,2.0],["2006-06-01",215820.0,220968.0,213444.0,215820.0,4.0],["2006-06-02",213840.0,218988.0,209880.0,213048.0,3.0],["2006-06-05",211860.0,218988.0,209088.0,211464.0,8.0],["2006-06-06",210672.0,215424.0,202752.0,205920.0,3.0],["2006-06-07",205128.0,209088.0,205128.0,206316.0,2.0],["2006-06-08",206712.0,209484.0,201564.0,204732.0,2.0],["2006-06-09",206316.0,206712.0,203940.0,205128.0,1.0],["2006-06-12",204336.0,205128.0,194040.0,197604.0,4.0],["2006-06-13",195624.0,199584.0,194040.0,194040.0,3.0],["2006-06-14",193248.0,199980.0,184536.0,192060.0,13.0],["2006-06-15",192456.0,194832.0,186912.0,188892.0,12.0],["2006-06-16",189684.0,199584.0,189684.0,198000.0,2.0],["2006-06-19",197604.0,202752.0,196416.0,197208.0,1.0],["2006-06-20",195228.0,202752.0,192456.0,196020.0,2.0],["2006-06-21",194040.0,199188.0,193248.0,196416.0,1.0],["2006-06-22",196020.0,197604.0,187308.0,189684.0,2.0],["2006-06-23",188100.0,190080.0,177408.0,182160.0,5.0],["2006-06-26",180972.0,187704.0,180972.0,184932.0,2.0],["2006-06-27",185724.0,187704.0,179388.0,181368.0,2.0],["2006-06-28",178992.0,183348.0,174240.0,183348.0,3.0],["2006-06-29",183744.0,196416.0,181368.0,189288.0,4.0],["2006-06-30",191664.0,197604.0,190872.0,197208.0,5.0],["2006-07-03",197604.0,197604.0,191268.0,194436.0,1.0],["2006-07-05",194040.0,201168.0,194040.0,199980.0,3.0],["2006-07-06",198792.0,199980.0,196020.0,196020.0,1.0],["2006-07-07",196812.0,197208.0,189684.0,190080.0,3.0],["2006-07-10",192456.0,192456.0,184536.0,184932.0,1.0],["2006-07-11",184932.0,186120.0,183348.0,184932.0,1.0],["2006-07-12",182556.0,192060.0,175032.0,180180.0,5.0],["2006-07-13",180576.0,180576.0,173052.0,176220.0,3.0],["2006-07-14",175032.0,181368.0,172260.0,176220.0,4.0],["2006-07-17",174636.0,178596.0,170676.0,172656.0,3.0],["2006-07-18",171864.0,174636.0,168300.0,171864.0,2.0],["2006-07-19",169488.0,180576.0,169488.0,176220.0,5.0],["2006-07-20",175032.0,178200.0,171072.0,171072.0,3.0],["2006-07-21",170280.0,177012.0,170280.0,175824.0,2.0],["2006-07-24",175428.0,178596.0,174636.0,177408.0,3.0],["2006-07-25",179784.0,179784.0,173844.0,177408.0,3.0],["2006-07-26",175824.0,180180.0,175824.0,177408.0,3.0],["2006-07-27",178200.0,190872.0,178200.0,182160.0,1.0],["2006-07-28",185724.0,191664.0,182952.0,190872.0,3.0],["2006-07-31",191664.0,195624.0,188100.0,194040.0,1.0],["2006-08-01",192060.0,193644.0,188100.0,190080.0,2.0],["2006-08-02",189288.0,198000.0,187704.0,194436.0,1.0],["2006-08-03",196416.0,196416.0,193644.0,193644.0,0.0],["2006-08-04",196020.0,199980.0,195624.0,196020.0,2.0],["2006-08-07",198000.0,198000.0,191268.0,192852.0,1.0],["2006-08-08",192852.0,195624.0,183348.0,185328.0,2.0],["2006-08-09",184140.0,185328.0,177012.0,178992.0,2.0],["2006-08-10",178200.0,185328.0,176616.0,185328.0,1.0],["2006-08-11",184140.0,188100.0,182952.0,188100.0,1.0],["2006-08-14",188892.0,190080.0,182952.0,186516.0,1.0],["2006-08-15",187308.0,188496.0,182160.0,188496.0,2.0],["2006-08-16",190476.0,192852.0,186516.0,188892.0,1.0],["2006-08-17",188100.0,196416.0,188100.0,192456.0,1.0],["2006-08-18",194040.0,199188.0,192456.0,198000.0,3.0],["2006-08-21",198000.0,199188.0,191664.0,191664.0,1.0],["2006-08-22",190476.0,192852.0,190080.0,192060.0,1.0],["2006-08-23",192852.0,193248.0,190872.0,192456.0,1.0],["2006-08-24",192456.0,195228.0,191664.0,192852.0,1.0],["2006-08-25",192852.0,192852.0,185724.0,186912.0,2.0],["2006-08-28",188100.0,191664.0,187308.0,188892.0,1.0],["2006-08-29",190476.0,191664.0,184140.0,186120.0,1.0],["2006-08-30",191268.0,192852.0,185328.0,186912.0,2.0],["2006-08-31",186120.0,192852.0,182952.0,182952.0,2.0],["2006-09-01",186120.0,188892.0,185724.0,186912.0,1.0],["2006-09-05",188100.0,192852.0,188100.0,192852.0,2.0],["2006-09-06",192852.0,192852.0,188892.0,192060.0,1.0],["2006-09-07",190080.0,190080.0,186120.0,188892.0,2.0],["2006-09-08",188100.0,190476.0,186120.0,186516.0,0.0],["2006-09-11",184932.0,190080.0,184932.0,187704.0,1.0],["2006-09-12",189684.0,203940.0,188100.0,198000.0,8.0],["2006-09-13",199980.0,199980.0,190872.0,192456.0,2.0],["2006-09-14",192456.0,192852.0,187308.0,189288.0,2.0],["2006-09-15",188892.0,190080.0,188100.0,188892.0,0.0],["2006-09-18",188100.0,188892.0,184140.0,188100.0,1.0],["2006-09-19",188496.0,188892.0,185724.0,186120.0,1.0],["2006-09-20",186120.0,187308.0,182556.0,184140.0,1.0],["2006-09-21",183348.0,186912.0,182160.0,186516.0,1.0],["2006-09-22",187308.0,187308.0,182952.0,184140.0,1.0],["2006-09-25",186912.0,186912.0,183744.0,185724.0,1.0],["2006-09-26",186912.0,188496.0,185724.0,186120.0,0.0],["2006-09-27",185328.0,190476.0,178596.0,183744.0,6.0],["2006-09-28",182556.0,188100.0,176220.0,182952.0,4.0],["2006-09-29",183744.0,186120.0,180576.0,185724.0,1.0],["2006-10-02",186516.0,191664.0,182160.0,186120.0,1.0],["2006-10-03",184536.0,186120.0,179784.0,179784.0,1.0],["2006-10-04",178596.0,186120.0,178596.0,182160.0,1.0],["2006-10-05",182160.0,185328.0,182160.0,183744.0,1.0],["2006-10-06",183744.0,183744.0,182160.0,182556.0,1.0],["2006-10-09",180576.0,193248.0,180576.0,186912.0,2.0],["2006-10-10",188892.0,192060.0,188496.0,190872.0,1.0],["2006-10-11",190872.0,200772.0,186120.0,194040.0,6.0],["2006-10-12",194040.0,201960.0,194040.0,200376.0,8.0],["2006-10-13",199188.0,213444.0,199188.0,206712.0,7.0],["2006-10-16",210672.0,214632.0,206712.0,207900.0,8.0],["2006-10-17",207108.0,219384.0,205128.0,216216.0,8.0],["2006-10-18",215028.0,217800.0,211464.0,212652.0,2.0],["2006-10-19",213840.0,213840.0,207108.0,207108.0,4.0],["2006-10-20",213840.0,213840.0,206712.0,208692.0,14.0],["2006-10-23",213840.0,219780.0,210672.0,217800.0,7.0],["2006-10-24",218592.0,224136.0,213048.0,216612.0,8.0],["2006-10-25",217404.0,221760.0,217404.0,220572.0,3.0],["2006-10-26",222948.0,222948.0,217008.0,220572.0,6.0],["2006-10-27",223344.0,223344.0,214632.0,218988.0,6.0],["2006-10-30",218988.0,225720.0,217800.0,222156.0,4.0],["2006-10-31",221760.0,226512.0,221760.0,223740.0,6.0],["2006-11-01",228492.0,229284.0,209880.0,220176.0,5.0],["2006-11-02",222156.0,223344.0,219780.0,222156.0,3.0],["2006-11-03",223740.0,223740.0,220968.0,222552.0,2.0],["2006-11-06",221760.0,223344.0,219384.0,220572.0,5.0],["2006-11-07",220572.0,222948.0,218988.0,221760.0,2.0],["2006-11-08",220176.0,221364.0,217800.0,220176.0,2.0],["2006-11-09",218196.0,222552.0,217800.0,220572.0,3.0],["2006-11-10",220176.0,222552.0,220176.0,222552.0,2.0],["2006-11-13",222552.0,222552.0,217800.0,221760.0,2.0],["2006-11-14",221364.0,221760.0,212652.0,213840.0,3.0],["2006-11-15",213048.0,217404.0,209880.0,213840.0,4.0],["2006-11-16",215820.0,217800.0,215028.0,215424.0,2.0],["2006-11-17",211860.0,216216.0,207504.0,210276.0,3.0],["2006-11-20",210276.0,214632.0,209088.0,210672.0,2.0],["2006-11-21",209880.0,217404.0,209880.0,212256.0,3.0],["2006-11-22",214236.0,220572.0,212652.0,218196.0,4.0],["2006-11-24",220572.0,232848.0,220572.0,229680.0,5.0],["2006-11-27",233640.0,234036.0,220176.0,222552.0,10.0],["2006-11-28",225720.0,225720.0,219780.0,220968.0,2.0],["2006-11-29",221760.0,230868.0,220572.0,227700.0,3.0],["2006-11-30",230076.0,233244.0,226116.0,231660.0,3.0],["2006-12-01",234432.0,243144.0,232848.0,242748.0,9.0],["2006-12-04",240768.0,250272.0,240768.0,248292.0,7.0],["2006-12-05",248292.0,249480.0,237600.0,243936.0,4.0],["2006-12-06",243144.0,244332.0,236808.0,244332.0,3.0],["2006-12-07",242748.0,247104.0,236016.0,236016.0,5.0],["2006-12-08",236016.0,237204.0,230076.0,234828.0,4.0],["2006-12-11",234432.0,236808.0,230472.0,233244.0,2.0],["2006-12-12",232452.0,233640.0,221760.0,228888.0,7.0],["2006-12-13",230472.0,230472.0,226116.0,227700.0,2.0],["2006-12-14",227304.0,228888.0,221760.0,225720.0,3.0],["2006-12-15",226908.0,234828.0,226512.0,234828.0,4.0],["2006-12-18",237600.0,240768.0,235620.0,239976.0,9.0],["2006-12-19",236016.0,239184.0,231264.0,238788.0,4.0],["2006-12-20",239184.0,239580.0,231660.0,231660.0,2.0],["2006-12-21",232056.0,236016.0,230076.0,231264.0,2.0],["2006-12-22",231264.0,234828.0,229680.0,233640.0,6.0],["2006-12-26",234828.0,235620.0,224136.0,227304.0,2.0],["2006-12-27",227700.0,234828.0,225720.0,234036.0,2.0],["2006-12-28",234828.0,237600.0,232452.0,234432.0,2.0],["2006-12-29",235620.0,243540.0,234036.0,241956.0,6.0],["2007-01-03",245520.0,246312.0,231660.0,238392.0,4.0],["2007-01-04",239184.0,240768.0,235620.0,239184.0,2.0],["2007-01-05",237600.0,239184.0,232452.0,236412.0,2.0],["2007-01-08",235620.0,235620.0,231264.0,232452.0,2.0],["2007-01-09",233244.0,239184.0,232848.0,238392.0,3.0],["2007-01-10",237996.0,237996.0,233640.0,234432.0,1.0],["2007-01-11",236016.0,238392.0,233640.0,235224.0,3.0],["2007-01-12",234828.0,238788.0,234828.0,237600.0,1.0],["2007-01-16",237600.0,240768.0,237204.0,237204.0,3.0],["2007-01-17",237600.0,239580.0,236808.0,237996.0,3.0],["2007-01-18",237996.0,241164.0,235620.0,236016.0,2.0],["2007-01-19",235620.0,236016.0,231660.0,232848.0,2.0],["2007-01-22",234036.0,234036.0,226116.0,227304.0,2.0],["2007-01-23",228096.0,231660.0,228096.0,230868.0,2.0],["2007-01-24",230868.0,232848.0,227700.0,229680.0,2.0],["2007-01-25",227700.0,228888.0,226116.0,226908.0,2.0],["2007-01-26",230076.0,230076.0,218592.0,220968.0,4.0],["2007-01-29",218592.0,223740.0,218592.0,221760.0,2.0],["2007-01-30",221760.0,225324.0,220572.0,221760.0,2.0],["2007-01-31",221760.0,227700.0,221760.0,226512.0,3.0],["2007-02-01",221760.0,228096.0,220968.0,222552.0,6.0],["2007-02-02",221760.0,223344.0,219384.0,221364.0,1.0],["2007-02-05",220968.0,221364.0,207900.0,212256.0,14.0],["2007-02-06",211860.0,213840.0,200772.0,204336.0,8.0],["2007-02-07",204336.0,209088.0,199188.0,207108.0,7.0],["2007-02-08",206316.0,211068.0,201564.0,204336.0,5.0],["2007-02-09",205524.0,211860.0,200772.0,211860.0,5.0],["2007-02-12",213444.0,220176.0,210672.0,219780.0,7.0],["2007-02-13",222156.0,223740.0,215028.0,217800.0,3.0],["2007-02-14",217800.0,217800.0,214236.0,215028.0,1.0],["2007-02-15",214236.0,217800.0,213840.0,217800.0,1.0],["2007-02-16",217404.0,217404.0,213840.0,214632.0,1.0],["2007-02-20",214236.0,217404.0,214236.0,217008.0,1.0],["2007-02-21",215028.0,217008.0,213840.0,215820.0,1.0],["2007-02-22",215028.0,218196.0,215028.0,215820.0,1.0],["2007-02-23",214632.0,218196.0,214632.0,217404.0,2.0],["2007-02-26",216216.0,218988.0,213840.0,215424.0,3.0],["2007-02-27",211860.0,212652.0,203940.0,209484.0,4.0],["2007-02-28",207504.0,214632.0,203940.0,212652.0,2.0],["2007-03-01",209880.0,210276.0,207900.0,209880.0,1.0],["2007-03-02",207504.0,210672.0,206712.0,207504.0,2.0],["2007-03-05",204732.0,207504.0,203940.0,205128.0,5.0],["2007-03-06",205128.0,207108.0,203940.0,205920.0,4.0],["2007-03-07",204336.0,209880.0,204336.0,209880.0,1.0],["2007-03-08",211860.0,211860.0,203940.0,205524.0,3.0],["2007-03-09",205920.0,209484.0,204732.0,209484.0,1.0],["2007-03-12",207108.0,209088.0,199980.0,201168.0,3.0],["2007-03-13",200772.0,205128.0,190080.0,193248.0,6.0],["2007-03-14",190080.0,196020.0,189288.0,190476.0,3.0],["2007-03-15",188892.0,192060.0,188100.0,189684.0,3.0],["2007-03-16",190476.0,191664.0,186120.0,186120.0,3.0],["2007-03-19",183348.0,189288.0,183348.0,184932.0,6.0],["2007-03-20",182160.0,188100.0,180180.0,188100.0,11.0],["2007-03-21",189288.0,194040.0,188496.0,193644.0,3.0],["2007-03-22",195624.0,198792.0,195228.0,198000.0,3.0],["2007-03-23",199980.0,202752.0,192456.0,194040.0,4.0],["2007-03-26",193644.0,194832.0,190080.0,191268.0,1.0],["2007-03-27",190476.0,191268.0,188100.0,189684.0,2.0],["2007-03-28",189684.0,190080.0,188100.0,188496.0,3.0],["2007-03-29",188496.0,192060.0,187704.0,189684.0,2.0],["2007-03-30",191268.0,199980.0,190872.0,199188.0,4.0],["2007-04-02",201564.0,202752.0,194436.0,200772.0,4.0],["2007-04-03",199980.0,207900.0,198000.0,203940.0,2.0],["2007-04-04",203940.0,205524.0,198792.0,203544.0,2.0],["2007-04-05",202356.0,203940.0,198792.0,201564.0,2.0],["2007-04-09",200772.0,205128.0,199188.0,205128.0,3.0],["2007-04-10",205128.0,215028.0,204336.0,215028.0,4.0],["2007-04-11",213840.0,220572.0,211464.0,217800.0,4.0],["2007-04-12",218592.0,219780.0,209880.0,217404.0,2.0],["2007-04-13",216216.0,216216.0,208296.0,211464.0,6.0],["2007-04-16",211068.0,215820.0,209880.0,210672.0,1.0],["2007-04-17",209880.0,211860.0,203940.0,209484.0,2.0],["2007-04-18",209880.0,215424.0,205920.0,215424.0,4.0],["2007-04-19",215820.0,218592.0,212256.0,216216.0,5.0],["2007-04-20",216216.0,217800.0,214236.0,215424.0,7.0],["2007-04-23",215820.0,221364.0,214236.0,218988.0,6.0],["2007-04-24",217800.0,227304.0,217800.0,223344.0,3.0],["2007-04-25",222948.0,223740.0,219780.0,222948.0,3.0],["2007-04-26",221760.0,226908.0,220572.0,225324.0,2.0],["2007-04-27",226908.0,226908.0,221364.0,224532.0,3.0],["2007-04-30",222552.0,225324.0,216216.0,219384.0,3.0],["2007-05-01",218196.0,220968.0,214236.0,218196.0,2.0],["2007-05-02",217008.0,220572.0,213048.0,217800.0,5.0],["2007-05-03",217800.0,220572.0,215424.0,218592.0,6.0],["2007-05-04",218988.0,220572.0,215820.0,218988.0,3.0],["2007-05-07",217800.0,220968.0,209484.0,209880.0,4.0],["2007-05-08",209088.0,218988.0,207900.0,211860.0,6.0],["2007-05-09",213840.0,214236.0,203940.0,209484.0,29.0],["2007-05-10",209484.0,215424.0,207900.0,211068.0,2.0],["2007-05-11",209880.0,215028.0,208692.0,212652.0,2.0],["2007-05-14",213840.0,217800.0,211860.0,213444.0,2.0],["2007-05-15",213444.0,217008.0,213048.0,214236.0,2.0],["2007-05-16",215820.0,216216.0,213444.0,214236.0,2.0],["2007-05-17",214632.0,220572.0,211860.0,216612.0,8.0],["2007-05-18",217800.0,217800.0,209880.0,209880.0,6.0],["2007-05-21",210276.0,222156.0,210276.0,221760.0,6.0],["2007-05-22",222552.0,242748.0,221364.0,234432.0,13.0],["2007-05-23",235620.0,239184.0,230472.0,234828.0,6.0],["2007-05-24",235620.0,235620.0,225324.0,227700.0,3.0],["2007-05-25",226908.0,231660.0,226512.0,231660.0,1.0],["2007-05-29",233244.0,237204.0,230076.0,236016.0,2.0],["2007-05-30",232452.0,234828.0,227304.0,231264.0,3.0],["2007-05-31",232848.0,232848.0,222552.0,227304.0,5.0],["2007-06-01",227700.0,236412.0,224928.0,233244.0,5.0],["2007-06-04",234828.0,242748.0,234036.0,239184.0,9.0],["2007-06-05",241956.0,247500.0,239184.0,242748.0,9.0],["2007-06-06",246708.0,246708.0,239184.0,241560.0,10.0],["2007-06-07",241956.0,242748.0,231264.0,234828.0,4.0],["2007-06-08",237204.0,237204.0,229284.0,232452.0,3.0],["2007-06-11",232848.0,234432.0,225720.0,227700.0,3.0],["2007-06-12",228096.0,229284.0,221760.0,223344.0,3.0],["2007-06-13",227700.0,228096.0,223344.0,226116.0,2.0],["2007-06-14",227304.0,227304.0,222552.0,224928.0,3.0],["2007-06-15",225720.0,230076.0,221760.0,224928.0,5.0],["2007-06-18",226512.0,229680.0,224532.0,229284.0,3.0],["2007-06-19",227700.0,227700.0,224136.0,227700.0,2.0],["2007-06-20",228888.0,231660.0,226512.0,228096.0,3.0],["2007-06-21",228888.0,230868.0,224532.0,226116.0,3.0],["2007-06-22",224532.0,225324.0,214632.0,217800.0,5.0],["2007-06-25",217404.0,219384.0,213048.0,215424.0,5.0],["2007-06-26",215028.0,215424.0,209880.0,210672.0,5.0],["2007-06-27",209880.0,212652.0,208296.0,211464.0,5.0],["2007-06-28",211860.0,211860.0,207900.0,208692.0,3.0],["2007-06-29",207900.0,211068.0,207900.0,209088.0,2.0],["2007-07-02",211068.0,211068.0,201960.0,204732.0,3.0],["2007-07-03",200772.0,204732.0,198000.0,199584.0,5.0],["2007-07-05",198396.0,209880.0,198000.0,208296.0,7.0],["2007-07-06",207504.0,210276.0,203940.0,208296.0,11.0],["2007-07-09",208296.0,215028.0,207108.0,213444.0,11.0],["2007-07-10",211464.0,213048.0,208296.0,211464.0,2.0],["2007-07-11",210276.0,211068.0,202752.0,207504.0,5.0],["2007-07-12",207108.0,210276.0,204732.0,205524.0,2.0],["2007-07-13",203940.0,207108.0,198792.0,199980.0,4.0],["2007-07-16",199188.0,199980.0,196812.0,198000.0,5.0],["2007-07-17",196812.0,202356.0,196020.0,197208.0,4.0],["2007-07-18",195624.0,198792.0,195624.0,198000.0,3.0],["2007-07-19",199980.0,206316.0,198396.0,203940.0,6.0],["2007-07-20",202752.0,206712.0,201564.0,203940.0,2.0],["2007-07-23",203544.0,205128.0,200376.0,202752.0,4.0],["2007-07-24",200772.0,203940.0,196020.0,197208.0,6.0],["2007-07-25",202356.0,205524.0,197604.0,198000.0,4.0],["2007-07-26",196020.0,197208.0,185724.0,188892.0,7.0],["2007-07-27",188892.0,198000.0,186912.0,197604.0,3.0],["2007-07-30",199188.0,199980.0,191664.0,192456.0,2.0],["2007-07-31",194436.0,202356.0,190080.0,198000.0,4.0],["2007-08-01",198000.0,210672.0,198000.0,199980.0,3.0],["2007-08-02",199980.0,205920.0,199980.0,204336.0,2.0],["2007-08-03",203940.0,208296.0,192456.0,195228.0,6.0],["2007-08-06",196020.0,205920.0,192060.0,201960.0,5.0],["2007-08-07",201960.0,205128.0,194040.0,196812.0,6.0],["2007-08-08",198000.0,201960.0,193248.0,196020.0,8.0],["2007-08-09",196020.0,199980.0,185328.0,190080.0,9.0],["2007-08-10",189684.0,189684.0,182160.0,184932.0,10.0],["2007-08-13",188892.0,188892.0,176220.0,176616.0,14.0],["2007-08-14",177804.0,177804.0,161964.0,166320.0,9.0],["2007-08-15",164736.0,167904.0,158796.0,159588.0,6.0],["2007-08-16",158400.0,159588.0,147708.0,150480.0,9.0],["2007-08-17",154440.0,159192.0,146520.0,156816.0,7.0],["2007-08-20",158400.0,165924.0,150480.0,152856.0,7.0],["2007-08-21",154440.0,165924.0,154044.0,161568.0,9.0],["2007-08-22",163944.0,166320.0,159984.0,161568.0,5.0],["2007-08-23",161568.0,163152.0,154440.0,154440.0,5.0],["2007-08-24",155232.0,159984.0,152064.0,154044.0,9.0],["2007-08-27",156024.0,157608.0,152460.0,152460.0,5.0],["2007-08-28",160380.0,162360.0,154044.0,156420.0,14.0],["2007-08-29",158004.0,159192.0,155232.0,158400.0,6.0],["2007-08-30",159588.0,163944.0,154836.0,158796.0,8.0],["2007-08-31",163548.0,171864.0,159984.0,171072.0,11.0],["2007-09-04",172260.0,178992.0,161172.0,177012.0,18.0],["2007-09-05",178200.0,178200.0,170280.0,172656.0,5.0],["2007-09-06",174636.0,177012.0,171072.0,171864.0,7.0],["2007-09-07",173052.0,174636.0,164736.0,170280.0,6.0],["2007-09-10",172260.0,172260.0,165528.0,166320.0,4.0],["2007-09-11",168300.0,168300.0,155232.0,158400.0,13.0],["2007-09-12",158400.0,158400.0,152064.0,153648.0,16.0],["2007-09-13",152460.0,167904.0,152460.0,165132.0,12.0],["2007-09-14",162360.0,168696.0,157608.0,168696.0,8.0],["2007-09-17",168696.0,177012.0,163152.0,176616.0,13.0],["2007-09-18",177012.0,178596.0,172260.0,172260.0,8.0],["2007-09-19",172260.0,176220.0,172260.0,173844.0,4.0],["2007-09-20",175428.0,177012.0,172656.0,173844.0,6.0],["2007-09-21",173844.0,174240.0,165132.0,172260.0,10.0],["2007-09-24",26928.0,30888.0,25740.0,27720.0,943.0],["2007-09-25",27720.0,28908.0,26532.0,27324.0,180.0],["2007-09-26",26928.0,26928.0,23364.0,24948.0,165.0],["2007-09-27",23760.0,26136.0,23760.0,24552.0,57.0],["2007-09-28",24948.0,25344.0,23760.0,24552.0,24.0],["2007-10-01",24552.0,24948.0,22968.0,24552.0,46.0],["2007-10-02",23760.0,25344.0,23364.0,24156.0,32.0],["2007-10-03",24156.0,27324.0,24156.0,26928.0,45.0],["2007-10-04",27720.0,27720.0,25344.0,25344.0,35.0],["2007-10-05",25344.0,26136.0,24948.0,25740.0,31.0],["2007-10-08",26136.0,26532.0,25344.0,25344.0,18.0],["2007-10-09",26136.0,26136.0,24552.0,25344.0,14.0],["2007-10-10",24948.0,25344.0,23364.0,24948.0,28.0],["2007-10-11",24552.0,24948.0,24552.0,24552.0,23.0],["2007-10-12",24552.0,24948.0,23364.0,23760.0,32.0],["2007-10-15",23760.0,23760.0,22968.0,22968.0,13.0],["2007-10-16",22968.0,23364.0,22572.0,22572.0,13.0],["2007-10-17",22572.0,23364.0,22572.0,22572.0,9.0],["2007-10-18",22572.0,22968.0,21780.0,21780.0,11.0],["2007-10-19",21780.0,22176.0,19800.0,20196.0,38.0],["2007-10-22",19800.0,20988.0,19800.0,20592.0,9.0],["2007-10-23",21780.0,22176.0,20988.0,21780.0,19.0],["2007-10-24",22572.0,22572.0,20196.0,20592.0,10.0],["2007-10-25",20988.0,20988.0,20196.0,20196.0,7.0],["2007-10-26",20196.0,20592.0,19800.0,20592.0,7.0],["2007-10-29",20592.0,20988.0,20196.0,20988.0,5.0],["2007-10-30",20592.0,21384.0,20196.0,20196.0,12.0],["2007-10-31",20196.0,20988.0,20196.0,20592.0,5.0],["2007-11-01",20592.0,20988.0,19800.0,19800.0,8.0],["2007-11-02",20196.0,20592.0,19800.0,20196.0,6.0],["2007-11-05",20196.0,20592.0,19404.0,19404.0,9.0],["2007-11-06",19800.0,20196.0,19404.0,19800.0,5.0],["2007-11-07",20196.0,20196.0,19008.0,19008.0,9.0],["2007-11-08",19404.0,19404.0,17424.0,17820.0,12.0],["2007-11-09",17820.0,18612.0,16632.0,18216.0,5.0],["2007-11-12",19008.0,20196.0,18216.0,19800.0,16.0],["2007-11-13",19404.0,19800.0,16236.0,16632.0,37.0],["2007-11-14",17028.0,17820.0,16632.0,17424.0,8.0],["2007-11-15",16236.0,17820.0,16236.0,17028.0,8.0],["2007-11-16",17028.0,17424.0,16632.0,17424.0,10.0],["2007-11-19",17028.0,17820.0,15840.0,16236.0,14.0],["2007-11-20",16236.0,16632.0,15840.0,16236.0,14.0],["2007-11-21",16236.0,17028.0,15840.0,15840.0,12.0],["2007-11-23",16236.0,17028.0,16236.0,16632.0,5.0],["2007-11-26",17028.0,18612.0,16632.0,17820.0,21.0],["2007-11-27",18612.0,18612.0,17820.0,18216.0,8.0],["2007-11-28",18216.0,18612.0,17424.0,17424.0,15.0],["2007-11-29",18612.0,19800.0,17820.0,18612.0,11.0],["2007-11-30",19800.0,23760.0,19800.0,22968.0,43.0],["2007-12-03",23760.0,24552.0,20196.0,20196.0,32.0],["2007-12-04",20196.0,22572.0,20196.0,21384.0,12.0],["2007-12-05",22572.0,22968.0,20988.0,22176.0,4.0],["2007-12-06",22572.0,22968.0,21780.0,22176.0,2.0],["2007-12-07",21384.0,22968.0,20592.0,21780.0,5.0],["2007-12-10",21780.0,21780.0,20592.0,20592.0,6.0],["2007-12-11",19800.0,21384.0,18612.0,18612.0,9.0],["2007-12-12",19800.0,20592.0,19008.0,19404.0,6.0],["2007-12-13",19008.0,20196.0,18216.0,18612.0,13.0],["2007-12-14",18216.0,19800.0,18216.0,18216.0,9.0],["2007-12-17",18216.0,18612.0,18216.0,18216.0,11.0],["2007-12-18",18216.0,20592.0,18216.0,19800.0,12.0],["2007-12-19",19800.0,20196.0,18216.0,19008.0,11.0],["2007-12-20",18216.0,19008.0,18216.0,18216.0,6.0],["2007-12-21",18216.0,19008.0,17424.0,17424.0,16.0],["2007-12-24",17424.0,17820.0,17424.0,17424.0,7.0],["2007-12-26",17424.0,17820.0,16632.0,17424.0,12.0],["2007-12-27",17028.0,17820.0,16632.0,16632.0,7.0],["2007-12-28",16236.0,17820.0,16236.0,17820.0,7.0],["2007-12-31",17028.0,17424.0,16632.0,17424.0,9.0],["2008-01-02",16632.0,18216.0,16632.0,17820.0,2.0],["2008-01-03",18216.0,18216.0,17028.0,17424.0,3.0],["2008-01-04",18216.0,18216.0,17028.0,17820.0,3.0],["2008-01-07",17820.0,17820.0,17028.0,17028.0,5.0],["2008-01-08",16632.0,17424.0,16236.0,16236.0,7.0],["2008-01-09",16236.0,17028.0,16236.0,16632.0,3.0],["2008-01-10",16632.0,17028.0,16236.0,17028.0,7.0],["2008-01-11",16632.0,17028.0,16236.0,17028.0,6.0],["2008-01-14",16236.0,17028.0,15840.0,16632.0,6.0],["2008-01-15",16632.0,16632.0,15444.0,15840.0,4.0],["2008-01-16",15840.0,17424.0,15444.0,17028.0,16.0],["2008-01-17",17028.0,17028.0,16236.0,16236.0,2.0],["2008-01-18",16632.0,16632.0,15444.0,15840.0,7.0],["2008-01-22",15048.0,15444.0,13860.0,14652.0,6.0],["2008-01-23",14256.0,15048.0,13464.0,14652.0,8.0],["2008-01-24",14652.0,15444.0,14256.0,15444.0,1.0],["2008-01-25",14652.0,15048.0,14256.0,14256.0,3.0],["2008-01-28",15444.0,15444.0,14652.0,15444.0,5.0],["2008-01-29",15840.0,16632.0,15048.0,15444.0,3.0],["2008-01-30",15048.0,15840.0,15048.0,15444.0,5.0],["2008-01-31",15444.0,15444.0,15048.0,15048.0,2.0],["2008-02-01",15840.0,16236.0,15048.0,16236.0,5.0],["2008-02-04",15840.0,16236.0,15444.0,16236.0,7.0],["2008-02-05",16236.0,16236.0,15444.0,16236.0,3.0],["2008-02-06",15840.0,19404.0,15840.0,17820.0,41.0],["2008-02-07",17820.0,19008.0,16236.0,19008.0,13.0],["2008-02-08",19008.0,22572.0,17424.0,19800.0,41.0],["2008-02-11",20196.0,20196.0,17028.0,18216.0,13.0],["2008-02-12",18216.0,18612.0,17820.0,18216.0,5.0],["2008-02-13",19008.0,19008.0,17424.0,17820.0,5.0],["2008-02-14",17028.0,17820.0,17028.0,17028.0,6.0],["2008-02-15",17820.0,17820.0,17424.0,17424.0,2.0],["2008-02-19",17820.0,18612.0,17820.0,18216.0,3.0],["2008-02-20",18216.0,19404.0,17028.0,19008.0,5.0],["2008-02-21",19008.0,19800.0,18216.0,19008.0,4.0],["2008-02-22",18612.0,19008.0,18216.0,18612.0,2.0],["2008-02-25",18216.0,19008.0,17820.0,18216.0,2.0],["2008-02-26",18216.0,19404.0,17424.0,19404.0,4.0],["2008-02-27",19800.0,19800.0,18612.0,19404.0,4.0],["2008-02-28",19404.0,19800.0,18612.0,19404.0,3.0],["2008-02-29",19800.0,19800.0,18216.0,18612.0,3.0],["2008-03-03",19800.0,19800.0,15840.0,17820.0,11.0],["2008-03-04",17820.0,17820.0,16236.0,17028.0,5.0],["2008-03-05",16632.0,17028.0,15048.0,15840.0,16.0],["2008-03-06",17424.0,17820.0,15048.0,16236.0,16.0],["2008-03-07",17028.0,17028.0,15048.0,15840.0,3.0],["2008-03-10",15048.0,15840.0,15048.0,15840.0,3.0],["2008-03-11",15444.0,16236.0,14256.0,15048.0,8.0],["2008-03-12",14652.0,15840.0,14652.0,15444.0,4.0],["2008-03-13",15840.0,15840.0,14256.0,15444.0,3.0],["2008-03-14",14652.0,15444.0,13860.0,14652.0,7.0],["2008-03-17",13860.0,14652.0,13860.0,14256.0,3.0],["2008-03-18",13860.0,15048.0,13860.0,14652.0,3.0],["2008-03-19",14652.0,15048.0,14256.0,14256.0,2.0],["2008-03-20",14256.0,15048.0,13860.0,14652.0,3.0],["2008-03-24",14256.0,14652.0,13860.0,14256.0,4.0],["2008-03-25",13464.0,15048.0,13464.0,14652.0,3.0],["2008-03-26",14256.0,15048.0,13860.0,14652.0,1.0],["2008-03-27",14256.0,15048.0,14256.0,15048.0,3.0],["2008-03-28",14652.0,15444.0,14652.0,15048.0,1.0],["2008-03-31",14652.0,14652.0,13860.0,14256.0,3.0],["2008-04-01",14256.0,14256.0,13464.0,13860.0,6.0],["2008-04-02",13464.0,13860.0,13464.0,13464.0,4.0],["2008-04-03",13860.0,15048.0,13464.0,14652.0,6.0],["2008-04-04",15048.0,19800.0,15048.0,16632.0,17.0],["2008-04-07",16632.0,16632.0,15048.0,15840.0,4.0],["2008-04-08",16632.0,16632.0,15048.0,15840.0,4.0],["2008-04-09",15840.0,16632.0,15048.0,15840.0,1.0],["2008-04-10",15840.0,16236.0,15048.0,15048.0,1.0],["2008-04-11",15444.0,17424.0,15048.0,15840.0,8.0],["2008-04-14",15048.0,16632.0,15048.0,16236.0,1.0],["2008-04-15",15048.0,16632.0,15048.0,16236.0,3.0],["2008-04-16",16236.0,16236.0,15444.0,15840.0,3.0],["2008-04-17",15444.0,15444.0,15048.0,15048.0,1.0],["2008-04-18",15444.0,16236.0,14256.0,14652.0,3.0],["2008-04-21",14256.0,15840.0,14256.0,15840.0,2.0],["2008-04-22",15840.0,15840.0,14652.0,14652.0,2.0],["2008-04-23",14652.0,15840.0,14652.0,15840.0,1.0],["2008-04-24",15048.0,15840.0,14652.0,15840.0,5.0],["2008-04-25",14652.0,15840.0,14652.0,15444.0,2.0],["2008-04-28",15048.0,15444.0,15048.0,15048.0,2.0],["2008-04-29",15048.0,15444.0,14256.0,15048.0,2.0],["2008-04-30",14256.0,15048.0,14256.0,14652.0,2.0],["2008-05-01",14652.0,15444.0,14256.0,14652.0,3.0],["2008-05-02",15444.0,15444.0,14652.0,15048.0,3.0],["2008-05-05",14256.0,15444.0,14256.0,15444.0,4.0],["2008-05-06",15444.0,15444.0,14652.0,14652.0,1.0],["2008-05-07",15048.0,15048.0,14652.0,14652.0,1.0],["2008-05-08",14652.0,15048.0,14256.0,14652.0,2.0],["2008-05-09",14256.0,14256.0,12672.0,12672.0,22.0],["2008-05-12",13068.0,13464.0,13068.0,13068.0,7.0],["2008-05-13",13068.0,13860.0,13068.0,13068.0,1.0],["2008-05-14",13464.0,13860.0,13068.0,13464.0,3.0],["2008-05-15",13068.0,13464.0,12672.0,13068.0,3.0],["2008-05-16",13068.0,13464.0,13068.0,13068.0,1.0],["2008-05-19",13068.0,13464.0,12672.0,13068.0,3.0],["2008-05-20",13068.0,13464.0,12276.0,12276.0,5.0],["2008-05-21",12672.0,13068.0,12276.0,12672.0,2.0],["2008-05-22",12276.0,13068.0,12276.0,13068.0,1.0],["2008-05-23",13068.0,13068.0,12672.0,12672.0,1.0],["2008-05-27",12672.0,13068.0,12672.0,13068.0,1.0],["2008-05-28",13464.0,13860.0,10692.0,11088.0,49.0],["2008-05-29",11880.0,12276.0,11484.0,11484.0,13.0],["2008-05-30",12276.0,13464.0,11880.0,13464.0,17.0],["2008-06-02",13860.0,14256.0,13068.0,13860.0,11.0],["2008-06-03",11484.0,13860.0,11484.0,13068.0,8.0],["2008-06-04",13464.0,13464.0,12276.0,13068.0,7.0],["2008-06-05",13464.0,13464.0,12276.0,12276.0,3.0],["2008-06-06",12276.0,13464.0,12276.0,12276.0,2.0],["2008-06-09",12276.0,12672.0,12276.0,12276.0,3.0],["2008-06-10",12276.0,12672.0,12276.0,12276.0,3.0],["2008-06-11",12672.0,13068.0,12276.0,13068.0,2.0],["2008-06-12",13068.0,13068.0,12276.0,13068.0,2.0],["2008-06-13",12672.0,12672.0,12276.0,12672.0,2.0],["2008-06-16",12672.0,13068.0,12276.0,12672.0,2.0],["2008-06-17",12672.0,12672.0,12276.0,12276.0,1.0],["2008-06-18",12276.0,12672.0,11880.0,12276.0,3.0],["2008-06-19",12276.0,12276.0,11880.0,12276.0,2.0],["2008-06-20",11880.0,12276.0,11484.0,12276.0,1.0],["2008-06-23",11484.0,12276.0,11484.0,11880.0,2.0],["2008-06-24",11484.0,12276.0,11484.0,11880.0,2.0],["2008-06-25",11880.0,12276.0,11484.0,11880.0,4.0],["2008-06-26",12276.0,12672.0,11484.0,12672.0,3.0],["2008-06-27",13068.0,13068.0,10692.0,10692.0,5.0],["2008-06-30",9900.0,12672.0,9900.0,12672.0,3.0],["2008-07-01",11880.0,12276.0,10296.0,12276.0,1.0],["2008-07-02",11484.0,12672.0,11484.0,11880.0,3.0],["2008-07-03",11880.0,12276.0,11880.0,11880.0,7.0],["2008-07-07",11880.0,11880.0,11088.0,11484.0,7.0],["2008-07-08",11088.0,11880.0,10296.0,11484.0,4.0],["2008-07-09",10692.0,11880.0,10692.0,11088.0,1.0],["2008-07-10",11088.0,11880.0,11088.0,11088.0,0.0],["2008-07-11",11088.0,11880.0,10692.0,10692.0,0.0],["2008-07-14",10692.0,11088.0,10692.0,10692.0,1.0],["2008-07-15",10692.0,10692.0,9900.0,9900.0,13.0],["2008-07-16",9900.0,11484.0,9900.0,10296.0,2.0],["2008-07-17",10296.0,11880.0,10296.0,11088.0,4.0],["2008-07-18",11088.0,12276.0,10296.0,10692.0,4.0],["2008-07-21",10692.0,11088.0,9900.0,10692.0,7.0],["2008-07-22",10296.0,11484.0,10296.0,10296.0,2.0],["2008-07-23",10692.0,11088.0,9900.0,10692.0,2.0],["2008-07-24",10692.0,11088.0,9900.0,10692.0,1.0],["2008-07-25",10692.0,11088.0,10296.0,10296.0,2.0],["2008-07-28",11088.0,11088.0,9900.0,9900.0,2.0],["2008-07-29",9900.0,10296.0,9504.0,10296.0,3.0],["2008-07-30",10692.0,10692.0,9900.0,10296.0,1.0],["2008-07-31",10692.0,10692.0,9900.0,10296.0,2.0],["2008-08-01",10296.0,10692.0,9900.0,10296.0,2.0],["2008-08-04",10692.0,10692.0,9900.0,10296.0,1.0],["2008-08-05",10296.0,10692.0,9504.0,9900.0,2.0],["2008-08-06",10296.0,10296.0,9108.0,9900.0,2.0],["2008-08-07",10296.0,11484.0,9900.0,10296.0,6.0],["2008-08-08",11088.0,11484.0,9900.0,10296.0,3.0],["2008-08-11",10296.0,10692.0,9504.0,10692.0,2.0],["2008-08-12",10296.0,10296.0,9504.0,9900.0,3.0],["2008-08-13",9504.0,10296.0,9504.0,10296.0,4.0],["2008-08-14",10296.0,10692.0,9900.0,10692.0,3.0],["2008-08-15",10692.0,10692.0,9900.0,9900.0,1.0],["2008-08-18",11088.0,11484.0,10296.0,11088.0,2.0],["2008-08-19",11484.0,11880.0,10692.0,10692.0,4.0],["2008-08-20",11088.0,11088.0,9900.0,11088.0,5.0],["2008-08-21",11000.0,18172.0,8800.0,10604.0,2.0],["2008-08-22",12100.0,18084.0,12056.0,17380.0,121.0],["2008-08-25",17358.0,17358.0,13486.0,13970.0,40.0],["2008-08-26",13970.0,15400.0,13970.0,14630.0,33.0],["2008-08-27",14652.0,14960.0,13860.0,14410.0,8.0],["2008-08-28",13794.0,14300.0,13156.0,13266.0,24.0],["2008-08-29",12694.0,13178.0,12650.0,12782.0,8.0],["2008-09-02",12782.0,13310.0,12210.0,12364.0,4.0],["2008-09-03",12122.0,12870.0,12122.0,12430.0,9.0],["2008-09-04",12320.0,13090.0,12100.0,12980.0,4.0],["2008-09-05",12650.0,13134.0,12100.0,12848.0,7.0],["2008-09-08",12144.0,13068.0,12100.0,12914.0,6.0],["2008-09-09",12870.0,12936.0,11880.0,11880.0,5.0],["2008-09-10",11880.0,12870.0,11880.0,12650.0,3.0],["2008-09-11",12188.0,12188.0,11660.0,11748.0,4.0],["2008-09-12",11770.0,12034.0,11550.0,11572.0,2.0],["2008-09-15",10582.0,10978.0,10560.0,10846.0,2.0],["2008-09-16",9460.0,10516.0,9438.0,9460.0,7.0],["2008-09-17",9504.0,9878.0,9504.0,9680.0,4.0],["2008-09-18",9746.0,9746.0,9438.0,9570.0,1.0],["2008-09-19",9658.0,11594.0,9306.0,9702.0,10.0],["2008-09-22",10714.0,10714.0,8932.0,9790.0,5.0],["2008-09-23",9416.0,9680.0,8800.0,9020.0,4.0],["2008-09-24",9020.0,9878.0,8250.0,9592.0,3.0],["2008-09-25",8360.0,9306.0,8360.0,8976.0,5.0],["2008-09-26",8558.0,9240.0,8250.0,8536.0,6.0],["2008-09-29",8360.0,9196.0,6644.0,7810.0,1.0],["2008-09-30",7810.0,7810.0,7810.0,7810.0,0.0],["2008-10-01",8338.0,9064.0,7920.0,8800.0,4.0],["2008-10-02",7832.0,8756.0,7832.0,8360.0,1.0],["2008-10-03",8118.0,8404.0,7920.0,8096.0,4.0],["2008-10-06",7920.0,7920.0,6864.0,7040.0,6.0],["2008-10-07",7040.0,7040.0,6600.0,6952.0,2.0],["2008-10-08",6512.0,6578.0,4400.0,5808.0,7.0],["2008-10-09",6446.0,6490.0,4862.0,4862.0,1.0],["2008-10-10",4664.0,5698.0,4664.0,4884.0,5.0],["2008-10-13",6446.0,6446.0,4620.0,5104.0,9.0],["2008-10-14",5280.0,5720.0,5280.0,5720.0,4.0],["2008-10-15",6028.0,6116.0,5500.0,5500.0,0.0],["2008-10-16",5500.0,5500.0,4928.0,4928.0,1.0],["2008-10-17",6094.0,6270.0,5940.0,6160.0,6.0],["2008-10-20",6160.0,6490.0,6160.0,6490.0,2.0],["2008-10-21",6556.0,6600.0,5544.0,5544.0,0.0],["2008-10-22",6600.0,6600.0,6094.0,6094.0,1.0],["2008-10-23",6094.0,6534.0,5500.0,6446.0,2.0],["2008-10-24",6600.0,6600.0,6116.0,6116.0,0.0],["2008-10-27",5676.0,6578.0,5302.0,6578.0,1.0],["2008-10-28",5852.0,6116.0,4818.0,5918.0,5.0],["2008-10-29",5324.0,6050.0,5324.0,5918.0,3.0],["2008-10-30",4884.0,6006.0,4818.0,5720.0,3.0],["2008-10-31",5390.0,6050.0,5390.0,5720.0,1.0],["2008-11-03",5962.0,5962.0,5676.0,5830.0,1.0],["2008-11-04",5676.0,5676.0,4840.0,5632.0,2.0],["2008-11-05",5830.0,5830.0,5676.0,5764.0,1.0],["2008-11-06",5500.0,6600.0,5478.0,6050.0,6.0],["2008-11-07",6050.0,6402.0,5874.0,6358.0,1.0],["2008-11-10",6182.0,6182.0,5742.0,5742.0,0.0],["2008-11-11",5500.0,6270.0,5500.0,6050.0,2.0],["2008-11-12",5632.0,5632.0,5500.0,5500.0,2.0],["2008-11-13",5500.0,5500.0,5280.0,5390.0,10.0],["2008-11-14",5280.0,5280.0,5280.0,5280.0,3.0],["2008-11-17",5720.0,5720.0,5280.0,5610.0,4.0],["2008-11-18",5940.0,5940.0,5830.0,5830.0,0.0],["2008-11-19",5588.0,5676.0,5060.0,5280.0,4.0],["2008-11-20",6226.0,6292.0,5280.0,5280.0,3.0],["2008-11-21",5346.0,6028.0,5280.0,5280.0,2.0],["2008-11-24",5126.0,5258.0,4972.0,4972.0,1.0],["2008-11-25",5918.0,6358.0,4796.0,6358.0,2.0],["2008-11-26",6116.0,6116.0,4576.0,5808.0,0.0],["2008-11-28",4906.0,4906.0,4906.0,4906.0,0.0],["2008-12-01",5808.0,6160.0,4928.0,4950.0,2.0],["2008-12-02",5962.0,6138.0,4950.0,4950.0,1.0],["2008-12-03",8250.0,11220.0,7810.0,8690.0,259.0],["2008-12-04",8888.0,10934.0,8162.0,10648.0,95.0],["2008-12-05",10824.0,17050.0,10736.0,16038.0,244.0],["2008-12-08",16544.0,20636.0,16544.0,17952.0,234.0],["2008-12-09",18040.0,18150.0,12210.0,13354.0,122.0],["2008-12-10",13244.0,15818.0,12650.0,13684.0,95.0],["2008-12-11",13222.0,14212.0,12540.0,13222.0,50.0],["2008-12-12",12870.0,16544.0,12122.0,15840.0,102.0],["2008-12-15",16082.0,16544.0,12980.0,13332.0,53.0],["2008-12-16",13486.0,14300.0,12056.0,12320.0,65.0],["2008-12-17",12716.0,13442.0,12056.0,12452.0,27.0],["2008-12-18",12320.0,12958.0,12100.0,12276.0,20.0],["2008-12-19",12144.0,12210.0,9020.0,10164.0,58.0],["2008-12-22",10318.0,10824.0,8800.0,8888.0,30.0],["2008-12-23",8954.0,9724.0,8910.0,9614.0,13.0],["2008-12-24",9504.0,9790.0,8822.0,9042.0,6.0],["2008-12-26",9042.0,9284.0,9042.0,9152.0,3.0],["2008-12-29",9218.0,9812.0,6864.0,7018.0,42.0],["2008-12-30",7326.0,7546.0,7018.0,7018.0,22.0],["2008-12-31",7018.0,7150.0,6314.0,6600.0,85.0],["2009-01-02",7128.0,7700.0,6930.0,7700.0,17.0],["2009-01-05",8184.0,9658.0,8140.0,9416.0,29.0],["2009-01-06",9592.0,9900.0,8250.0,9724.0,33.0],["2009-01-07",9900.0,10010.0,9328.0,9988.0,8.0],["2009-01-08",9834.0,9922.0,9394.0,9702.0,5.0],["2009-01-09",9548.0,10428.0,9526.0,10098.0,6.0],["2009-01-12",10120.0,10120.0,9350.0,9900.0,14.0],["2009-01-13",9658.0,9900.0,9328.0,9900.0,2.0],["2009-01-14",9460.0,10076.0,9064.0,10076.0,10.0],["2009-01-15",9922.0,11836.0,9746.0,11550.0,9.0],["2009-01-16",12232.0,12980.0,12100.0,12518.0,19.0],["2009-01-20",12782.0,13068.0,12144.0,12870.0,7.0],["2009-01-21",13046.0,13046.0,12320.0,12672.0,11.0],["2009-01-22",12870.0,12870.0,11220.0,12430.0,14.0],["2009-01-23",12232.0,12232.0,11154.0,12122.0,4.0],["2009-01-26",12606.0,12650.0,12100.0,12100.0,4.0],["2009-01-27",11990.0,12100.0,11682.0,11836.0,2.0],["2009-01-28",12276.0,12276.0,11506.0,11660.0,3.0],["2009-01-29",11704.0,11704.0,11220.0,11264.0,4.0],["2009-01-30",11352.0,11352.0,9746.0,9746.0,9.0],["2009-02-02",9900.0,9900.0,8822.0,9680.0,14.0],["2009-02-03",9548.0,9900.0,9262.0,9460.0,6.0],["2009-02-04",10340.0,11550.0,10340.0,10780.0,11.0],["2009-02-05",11088.0,11088.0,9460.0,9812.0,11.0],["2009-02-06",9900.0,9900.0,8888.0,9350.0,14.0],["2009-02-09",9812.0,9812.0,8712.0,9570.0,14.0],["2009-02-10",9878.0,9878.0,8470.0,8756.0,8.0],["2009-02-11",9064.0,9438.0,8756.0,8910.0,7.0],["2009-02-12",9042.0,9284.0,8624.0,8778.0,3.0],["2009-02-13",8646.0,9262.0,8294.0,8690.0,11.0],["2009-02-17",8668.0,8690.0,6380.0,6380.0,44.0],["2009-02-18",6798.0,7986.0,6600.0,7590.0,19.0],["2009-02-19",7942.0,8492.0,7150.0,8426.0,6.0],["2009-02-20",7634.0,8118.0,7370.0,8118.0,2.0],["2009-02-23",7788.0,8074.0,7282.0,7898.0,5.0],["2009-02-24",8118.0,8118.0,7150.0,8074.0,4.0],["2009-02-25",7150.0,8118.0,7150.0,8008.0,2.0],["2009-02-26",8250.0,8448.0,7656.0,8140.0,5.0],["2009-02-27",7964.0,8646.0,7678.0,8294.0,5.0],["2009-03-02",8030.0,8294.0,7700.0,8228.0,6.0],["2009-03-03",7700.0,9130.0,7700.0,9086.0,10.0],["2009-03-04",9108.0,9174.0,7722.0,8580.0,8.0],["2009-03-05",8074.0,8800.0,8074.0,8646.0,2.0],["2009-03-06",8998.0,9020.0,7766.0,8580.0,6.0],["2009-03-09",8162.0,8888.0,7942.0,8624.0,4.0],["2009-03-10",8360.0,9284.0,8360.0,8822.0,6.0],["2009-03-11",9548.0,9548.0,8492.0,9042.0,7.0],["2009-03-12",8030.0,9240.0,8030.0,8800.0,30.0],["2009-03-13",8052.0,9196.0,7876.0,8800.0,19.0],["2009-03-16",8580.0,8910.0,8140.0,8426.0,3.0],["2009-03-17",8470.0,9900.0,8470.0,9900.0,3.0],["2009-03-18",9042.0,11770.0,8470.0,8470.0,26.0],["2009-03-19",8536.0,8646.0,8536.0,8536.0,1.0],["2009-03-20",8536.0,8800.0,8536.0,8800.0,2.0],["2009-03-23",8492.0,8712.0,8426.0,8470.0,3.0],["2009-03-24",8998.0,8998.0,8690.0,8690.0,0.0],["2009-03-25",8404.0,9020.0,8360.0,9020.0,3.0],["2009-03-26",9240.0,10120.0,9218.0,9988.0,9.0],["2009-03-27",10098.0,10098.0,9394.0,9504.0,1.0],["2009-03-30",9878.0,9922.0,8822.0,9240.0,6.0],["2009-03-31",8668.0,10098.0,8668.0,10054.0,6.0],["2009-04-01",8954.0,10120.0,8844.0,9086.0,10.0],["2009-04-02",9724.0,10208.0,8932.0,9416.0,13.0],["2009-04-03",9042.0,9174.0,8976.0,9174.0,2.0],["2009-04-06",8932.0,9130.0,8580.0,9042.0,9.0],["2009-04-07",8800.0,9416.0,8800.0,9240.0,5.0],["2009-04-08",9130.0,9218.0,8800.0,9020.0,6.0],["2009-04-09",9262.0,9262.0,8690.0,8844.0,8.0],["2009-04-13",9130.0,10010.0,8866.0,9900.0,11.0],["2009-04-14",9570.0,10978.0,9020.0,9196.0,15.0],["2009-04-15",9350.0,9746.0,9240.0,9350.0,3.0],["2009-04-16",9680.0,9680.0,9262.0,9262.0,2.0],["2009-04-17",9900.0,9900.0,9262.0,9262.0,2.0],["2009-04-20",9240.0,9284.0,9240.0,9284.0,1.0],["2009-04-21",9064.0,10978.0,9064.0,10450.0,9.0],["2009-04-22",10450.0,10450.0,10010.0,10274.0,3.0],["2009-04-23",10186.0,10340.0,10186.0,10230.0,3.0],["2009-04-24",10428.0,10956.0,10428.0,10802.0,15.0],["2009-04-27",10560.0,12078.0,10560.0,11000.0,42.0],["2009-04-28",11308.0,12078.0,11132.0,11946.0,36.0],["2009-04-29",12078.0,13156.0,11880.0,12672.0,41.0],["2009-04-30",15092.0,15092.0,13200.0,14630.0,57.0],["2009-05-01",14630.0,15202.0,14278.0,15048.0,47.0],["2009-05-04",14960.0,16390.0,14850.0,16060.0,35.0],["2009-05-05",16060.0,16500.0,15862.0,15994.0,14.0],["2009-05-06",16170.0,16170.0,13970.0,14762.0,18.0],["2009-05-07",14300.0,15840.0,14300.0,15840.0,33.0],["2009-05-08",15950.0,15950.0,15290.0,15818.0,9.0],["2009-05-11",15840.0,16764.0,15400.0,15400.0,11.0],["2009-05-12",14652.0,16676.0,14652.0,15950.0,20.0],["2009-05-13",15664.0,16588.0,14894.0,14894.0,40.0],["2009-05-14",14960.0,16896.0,14960.0,16742.0,43.0],["2009-05-15",16742.0,20878.0,15180.0,18040.0,167.0],["2009-05-18",18986.0,26180.0,18480.0,26136.0,233.0],["2009-05-19",27500.0,35134.0,26642.0,29282.0,449.0],["2009-05-20",30998.0,31592.0,28226.0,30360.0,172.0],["2009-05-21",29920.0,37950.0,29700.0,36630.0,169.0],["2009-05-22",39930.0,49280.0,38698.0,47124.0,601.0],["2009-05-26",44770.0,47058.0,36630.0,37840.0,373.0],["2009-05-27",38060.0,45078.0,36960.0,44000.0,241.0],["2009-05-28",45034.0,46200.0,41844.0,44066.0,132.0],["2009-05-29",45034.0,45100.0,36652.0,38830.0,301.0],["2009-06-01",36630.0,42460.0,30844.0,41470.0,441.0],["2009-06-02",41470.0,42350.0,39644.0,41448.0,154.0],["2009-06-03",41646.0,48356.0,40920.0,45430.0,288.0],["2009-06-04",46552.0,56540.0,45760.0,55044.0,545.0],["2009-06-05",55748.0,59510.0,53548.0,54956.0,334.0],["2009-06-08",53922.0,56562.0,49500.0,54450.0,185.0],["2009-06-09",55132.0,58960.0,54120.0,57002.0,131.0],["2009-06-10",57178.0,59004.0,53900.0,56980.0,87.0],["2009-06-11",56848.0,58058.0,55088.0,56870.0,72.0],["2009-06-12",57156.0,59070.0,55000.0,58080.0,75.0],["2009-06-15",58278.0,58278.0,55550.0,56628.0,68.0],["2009-06-16",57398.0,58740.0,56342.0,57420.0,53.0],["2009-06-17",57838.0,57838.0,50270.0,54362.0,110.0],["2009-06-18",53658.0,55000.0,50578.0,51480.0,101.0],["2009-06-19",51172.0,53702.0,50996.0,52272.0,53.0],["2009-06-22",51436.0,51436.0,45760.0,46618.0,110.0],["2009-06-23",46068.0,48070.0,42526.0,42724.0,120.0],["2009-06-24",44066.0,50600.0,44000.0,48510.0,125.0],["2009-06-25",48620.0,50116.0,45100.0,46706.0,90.0],["2009-06-26",47168.0,52888.0,45496.0,52206.0,452.0],["2009-06-29",52118.0,52184.0,48972.0,49874.0,76.0],["2009-06-30",49500.0,49500.0,46310.0,48136.0,36.0],["2009-07-01",48774.0,51656.0,48598.0,51106.0,58.0],["2009-07-02",51480.0,51480.0,47586.0,49038.0,60.0],["2009-07-06",48202.0,48466.0,46068.0,47212.0,38.0],["2009-07-07",46596.0,48576.0,45254.0,46178.0,52.0],["2009-07-08",46200.0,46200.0,42526.0,44132.0,52.0],["2009-07-09",44000.0,47124.0,43164.0,44902.0,27.0],["2009-07-10",44660.0,45540.0,44220.0,44924.0,12.0],["2009-07-13",45232.0,46354.0,42460.0,44924.0,29.0],["2009-07-14",45034.0,45496.0,43890.0,44352.0,16.0],["2009-07-15",45430.0,49104.0,45430.0,47762.0,34.0],["2009-07-16",47740.0,47828.0,44660.0,47652.0,59.0],["2009-07-17",48268.0,48268.0,45210.0,45584.0,31.0],["2009-07-20",45826.0,46530.0,44000.0,45320.0,37.0],["2009-07-21",45100.0,50138.0,44396.0,50050.0,61.0],["2009-07-22",50468.0,57618.0,48950.0,56914.0,115.0],["2009-07-23",57244.0,60610.0,55660.0,58300.0,141.0],["2009-07-24",58300.0,63756.0,57420.0,62414.0,93.0],["2009-07-27",62480.0,65120.0,61600.0,62788.0,41.0],["2009-07-28",64746.0,64746.0,62216.0,64108.0,54.0],["2009-07-29",63690.0,64108.0,62150.0,63162.0,32.0],["2009-07-30",62942.0,65494.0,61644.0,63140.0,38.0],["2009-07-31",63558.0,66000.0,61380.0,64196.0,63.0],["2009-08-03",64328.0,69938.0,64328.0,67496.0,45.0],["2009-08-04",67760.0,69080.0,66660.0,67430.0,23.0],["2009-08-05",67100.0,68200.0,66308.0,67562.0,21.0],["2009-08-06",67562.0,68068.0,63822.0,63822.0,57.0],["2009-08-07",63822.0,68200.0,63822.0,65780.0,35.0],["2009-08-10",66770.0,67034.0,65450.0,66088.0,18.0],["2009-08-11",65890.0,66528.0,63822.0,65186.0,30.0],["2009-08-12",64702.0,69212.0,64702.0,67386.0,30.0],["2009-08-13",67232.0,69960.0,67034.0,68200.0,19.0],["2009-08-14",68948.0,68948.0,64944.0,65978.0,20.0],["2009-08-17",64988.0,64988.0,60148.0,62018.0,41.0],["2009-08-18",61600.0,64416.0,60852.0,63228.0,19.0],["2009-08-19",63184.0,67012.0,63162.0,66396.0,17.0],["2009-08-20",66000.0,67760.0,65274.0,66946.0,32.0],["2009-08-21",67760.0,67760.0,65626.0,66440.0,21.0],["2009-08-24",66132.0,67100.0,65670.0,66660.0,23.0],["2009-08-25",70400.0,73150.0,69520.0,70092.0,143.0],["2009-08-26",70884.0,72930.0,69564.0,72776.0,50.0],["2009-08-27",73106.0,77440.0,73106.0,77088.0,58.0],["2009-08-28",78650.0,88088.0,77880.0,87758.0,129.0],["2009-08-31",85954.0,94578.0,85822.0,88352.0,110.0],["2009-09-01",87186.0,87186.0,75944.0,80630.0,102.0],["2009-09-02",81906.0,82126.0,79882.0,81136.0,38.0],["2009-09-03",81290.0,84128.0,80344.0,82280.0,42.0],["2009-09-04",83622.0,84040.0,82016.0,83688.0,40.0],["2009-09-08",84260.0,84260.0,81026.0,82390.0,34.0],["2009-09-09",82126.0,84040.0,82016.0,82544.0,25.0],["2009-09-10",83226.0,83622.0,81444.0,82434.0,24.0],["2009-09-11",82742.0,82742.0,80850.0,82060.0,45.0],["2009-09-14",80784.0,82060.0,78804.0,80322.0,43.0],["2009-09-15",80014.0,82038.0,79200.0,81312.0,30.0],["2009-09-16",81840.0,82258.0,79992.0,81268.0,14.0],["2009-09-17",80256.0,80630.0,77770.0,78034.0,36.0],["2009-09-18",78144.0,79640.0,78078.0,79596.0,59.0],["2009-09-21",81378.0,88220.0,80762.0,85822.0,109.0],["2009-09-22",86460.0,87780.0,84304.0,84766.0,46.0],["2009-09-23",85228.0,87780.0,83908.0,84150.0,46.0],["2009-09-24",85558.0,85558.0,78650.0,78870.0,41.0],["2009-09-25",78320.0,79904.0,77242.0,78914.0,29.0],["2009-09-28",80190.0,82500.0,78474.0,81004.0,34.0],["2009-09-29",81246.0,81510.0,79794.0,80036.0,27.0],["2009-09-30",79948.0,80388.0,78232.0,79200.0,18.0],["2009-10-01",79376.0,79992.0,75900.0,75922.0,40.0],["2009-10-02",75460.0,76758.0,73370.0,75240.0,46.0],["2009-10-05",75460.0,77220.0,75152.0,76428.0,27.0],["2009-10-06",79574.0,82170.0,78100.0,80454.0,73.0],["2009-10-07",79684.0,81400.0,79420.0,80278.0,32.0],["2009-10-08",81400.0,82412.0,79508.0,79926.0,44.0],["2009-10-09",80256.0,80850.0,79508.0,80080.0,28.0],["2009-10-12",80300.0,80718.0,79112.0,79464.0,14.0],["2009-10-13",78936.0,79310.0,76208.0,76890.0,22.0],["2009-10-14",78716.0,78958.0,76758.0,77000.0,28.0],["2009-10-15",77990.0,83336.0,75504.0,79376.0,126.0],["2009-10-16",79486.0,79486.0,74888.0,75548.0,70.0],["2009-10-19",77638.0,77726.0,73634.0,73920.0,38.0],["2009-10-20",73942.0,74118.0,63800.0,66924.0,622.0],["2009-10-21",66550.0,69850.0,66374.0,66682.0,129.0],["2009-10-22",67914.0,70950.0,66682.0,70532.0,85.0],["2009-10-23",71478.0,72292.0,67562.0,67738.0,60.0],["2009-10-26",68200.0,70224.0,65868.0,66000.0,85.0],["2009-10-27",65780.0,70246.0,65780.0,68640.0,79.0],["2009-10-28",69278.0,69278.0,64108.0,65428.0,74.0],["2009-10-29",65978.0,66946.0,63800.0,66286.0,41.0],["2009-10-30",66286.0,66352.0,62810.0,64042.0,54.0],["2009-11-02",64042.0,65978.0,57772.0,59378.0,77.0],["2009-11-03",58322.0,61270.0,57530.0,61248.0,39.0],["2009-11-04",61600.0,61798.0,59466.0,60258.0,26.0],["2009-11-05",59708.0,62634.0,59708.0,62458.0,33.0],["2009-11-06",63360.0,65120.0,61908.0,64658.0,45.0],["2009-11-09",66352.0,67650.0,64394.0,66132.0,46.0],["2009-11-10",66242.0,68090.0,65758.0,66968.0,38.0],["2009-11-11",67408.0,67760.0,66000.0,66880.0,21.0],["2009-11-12",67540.0,67540.0,65406.0,66044.0,40.0],["2009-11-13",65428.0,65956.0,64746.0,65934.0,33.0],["2009-11-16",66198.0,68772.0,66198.0,68552.0,31.0],["2009-11-17",68860.0,69278.0,68178.0,69278.0,19.0],["2009-11-18",68948.0,70444.0,68552.0,70312.0,18.0],["2009-11-19",70950.0,71038.0,69762.0,70708.0,25.0],["2009-11-20",70400.0,72094.0,68332.0,71104.0,31.0],["2009-11-23",71676.0,72600.0,69784.0,70378.0,20.0],["2009-11-24",71082.0,71082.0,69080.0,70422.0,14.0],["2009-11-25",70774.0,70818.0,69300.0,70532.0,74.0],["2009-11-27",66286.0,69828.0,66286.0,68024.0,11.0],["2009-11-30",67980.0,71104.0,67430.0,69388.0,90.0],["2009-12-01",69960.0,70884.0,67760.0,70422.0,30.0],["2009-12-02",70818.0,73216.0,69366.0,73018.0,30.0],["2009-12-03",73964.0,74514.0,72490.0,72600.0,54.0],["2009-12-04",74536.0,74536.0,71192.0,71896.0,28.0],["2009-12-07",72160.0,72798.0,70092.0,71060.0,13.0],["2009-12-08",70994.0,70994.0,69784.0,70180.0,17.0],["2009-12-09",70400.0,70400.0,69234.0,69740.0,10.0],["2009-12-10",69718.0,70972.0,69102.0,69168.0,19.0],["2009-12-11",69740.0,69762.0,67320.0,68948.0,18.0],["2009-12-14",69322.0,69322.0,67782.0,68024.0,15.0],["2009-12-15",67760.0,67936.0,66594.0,66770.0,29.0],["2009-12-16",67100.0,67100.0,65780.0,65978.0,26.0],["2009-12-17",66858.0,67782.0,65450.0,65472.0,17.0],["2009-12-18",66066.0,67386.0,64922.0,65230.0,21.0],["2009-12-21",50556.0,50842.0,44220.0,46486.0,1362.0],["2009-12-22",47344.0,50644.0,45804.0,50292.0,524.0],["2009-12-23",51766.0,52206.0,49500.0,50248.0,164.0],["2009-12-24",50600.0,50600.0,48884.0,49214.0,47.0],["2009-12-28",49236.0,49720.0,48950.0,49236.0,55.0],["2009-12-29",50424.0,50424.0,48004.0,48158.0,53.0],["2009-12-30",48312.0,49984.0,47212.0,49962.0,121.0],["2009-12-31",49544.0,49676.0,48862.0,49016.0,69.0],["2010-01-04",49500.0,49764.0,47960.0,48048.0,67.0],["2010-01-05",48708.0,48708.0,46662.0,46926.0,66.0],["2010-01-06",47476.0,49016.0,46904.0,47476.0,125.0],["2010-01-07",48048.0,48400.0,46904.0,47322.0,44.0],["2010-01-08",47146.0,47322.0,44880.0,45122.0,104.0],["2010-01-11",44660.0,44924.0,41910.0,42284.0,198.0],["2010-01-12",41932.0,42680.0,39710.0,39820.0,129.0],["2010-01-13",39644.0,42372.0,38720.0,41800.0,100.0],["2010-01-14",41800.0,41954.0,40546.0,40766.0,53.0],["2010-01-15",40920.0,40920.0,39446.0,39732.0,32.0],["2010-01-19",40458.0,40458.0,38566.0,39336.0,43.0],["2010-01-20",38984.0,39292.0,37400.0,37422.0,58.0],["2010-01-21",37400.0,38192.0,34276.0,35508.0,124.0],["2010-01-22",35706.0,36388.0,34562.0,34870.0,90.0],["2010-01-25",35090.0,35244.0,33264.0,33748.0,81.0],["2010-01-26",33748.0,35838.0,32736.0,34562.0,138.0],["2010-01-27",34760.0,34848.0,32494.0,33440.0,91.0],["2010-01-28",33440.0,33594.0,31020.0,31086.0,135.0],["2010-01-29",31350.0,32714.0,30580.0,31174.0,91.0],["2010-02-01",31174.0,32296.0,30734.0,32098.0,51.0],["2010-02-02",32032.0,33330.0,31526.0,33066.0,52.0],["2010-02-03",33264.0,35156.0,33110.0,34122.0,90.0],["2010-02-04",34166.0,34518.0,32032.0,32648.0,64.0],["2010-02-05",32648.0,34496.0,32384.0,34078.0,69.0],["2010-02-08",33968.0,36234.0,33880.0,35772.0,81.0],["2010-02-09",35816.0,37708.0,35662.0,37466.0,71.0],["2010-02-10",37444.0,38434.0,36630.0,37202.0,32.0],["2010-02-11",37092.0,38236.0,36410.0,38148.0,37.0],["2010-02-12",38302.0,38302.0,36938.0,37818.0,24.0],["2010-02-16",38588.0,39028.0,37686.0,37752.0,25.0],["2010-02-17",37994.0,38500.0,37026.0,37268.0,21.0],["2010-02-18",37356.0,38522.0,37180.0,38236.0,21.0],["2010-02-19",38324.0,38500.0,37796.0,37928.0,24.0],["2010-02-22",37796.0,37796.0,36652.0,37158.0,25.0],["2010-02-23",37246.0,37246.0,35684.0,36696.0,44.0],["2010-02-24",36630.0,37400.0,36190.0,36784.0,16.0],["2010-02-25",36652.0,37576.0,36476.0,37444.0,37.0],["2010-02-26",37136.0,37576.0,36630.0,36630.0,34.0],["2010-03-01",36850.0,37532.0,36740.0,37202.0,20.0],["2010-03-02",37554.0,38412.0,37488.0,37994.0,22.0],["2010-03-03",38170.0,38302.0,36982.0,37224.0,20.0],["2010-03-04",37752.0,37862.0,36938.0,37136.0,8.0],["2010-03-05",37334.0,37488.0,36322.0,36894.0,22.0],["2010-03-08",37290.0,37796.0,36564.0,37334.0,34.0],["2010-03-09",37356.0,38500.0,36850.0,38258.0,44.0],["2010-03-10",38258.0,41294.0,38126.0,41096.0,75.0],["2010-03-11",40920.0,46200.0,40678.0,44836.0,161.0],["2010-03-12",45628.0,47850.0,45628.0,47630.0,90.0],["2010-03-15",47630.0,49962.0,47344.0,48422.0,105.0],["2010-03-16",48796.0,49720.0,48070.0,48884.0,41.0],["2010-03-17",48532.0,49368.0,47674.0,47674.0,40.0],["2010-03-18",47652.0,48004.0,45408.0,45606.0,42.0],["2010-03-19",45870.0,45870.0,42856.0,43450.0,64.0],["2010-03-22",43406.0,44638.0,42812.0,44594.0,26.0],["2010-03-23",44726.0,46860.0,44660.0,46310.0,49.0],["2010-03-24",46442.0,48378.0,46310.0,47212.0,30.0],["2010-03-25",47520.0,48334.0,46420.0,46552.0,26.0],["2010-03-26",46486.0,47630.0,44616.0,45716.0,40.0],["2010-03-29",46200.0,48136.0,46068.0,46354.0,35.0],["2010-03-30",46376.0,46596.0,44660.0,45562.0,23.0],["2010-03-31",45606.0,46090.0,44902.0,45166.0,19.0],["2010-04-01",45188.0,45540.0,43890.0,44660.0,23.0],["2010-04-05",44880.0,45496.0,44572.0,45122.0,14.0],["2010-04-06",45430.0,47388.0,44990.0,46640.0,29.0],["2010-04-07",47366.0,47454.0,45540.0,45914.0,16.0],["2010-04-08",45804.0,46838.0,44704.0,45958.0,7.0],["2010-04-09",46090.0,46794.0,45628.0,45848.0,13.0],["2010-04-12",45760.0,46860.0,45760.0,46398.0,14.0],["2010-04-13",46376.0,49500.0,46222.0,47850.0,84.0],["2010-04-14",48290.0,49698.0,47586.0,49148.0,40.0],["2010-04-15",49192.0,49830.0,48840.0,49434.0,16.0],["2010-04-16",49500.0,49544.0,47476.0,48092.0,16.0],["2010-04-19",48158.0,49236.0,48048.0,48444.0,11.0],["2010-04-20",48598.0,49302.0,48004.0,49016.0,10.0],["2010-04-21",49302.0,49654.0,48554.0,48972.0,16.0],["2010-04-22",48554.0,49830.0,48510.0,49016.0,13.0],["2010-04-23",49236.0,49632.0,48862.0,49082.0,19.0],["2010-04-26",49258.0,49478.0,47850.0,47894.0,19.0],["2010-04-27",47894.0,47960.0,45760.0,45848.0,22.0],["2010-04-28",45958.0,46398.0,45430.0,46090.0,16.0],["2010-04-29",46244.0,47630.0,45452.0,47300.0,27.0],["2010-04-30",47564.0,49346.0,47564.0,48400.0,35.0],["2010-05-03",48488.0,49280.0,48356.0,48862.0,13.0],["2010-05-04",48378.0,48598.0,47454.0,48312.0,13.0],["2010-05-05",48048.0,48620.0,47168.0,48312.0,19.0],["2010-05-06",47916.0,48906.0,44638.0,46420.0,42.0],["2010-05-07",46200.0,46200.0,41998.0,42042.0,27.0],["2010-05-10",43758.0,43758.0,41382.0,41712.0,29.0],["2010-05-11",41052.0,43516.0,40480.0,42724.0,36.0],["2010-05-12",42746.0,43362.0,41030.0,43252.0,23.0],["2010-05-13",43516.0,43626.0,41382.0,41602.0,19.0],["2010-05-14",41448.0,41998.0,40018.0,41426.0,20.0],["2010-05-17",41514.0,41910.0,40238.0,40612.0,50.0],["2010-05-18",41052.0,41404.0,38236.0,38280.0,18.0],["2010-05-19",38434.0,38874.0,36718.0,37708.0,23.0],["2010-05-20",36850.0,38038.0,35860.0,36608.0,31.0],["2010-05-21",35970.0,38280.0,35442.0,36124.0,38.0],["2010-05-24",35992.0,37092.0,34034.0,34078.0,21.0],["2010-05-25",33352.0,34078.0,32538.0,33638.0,37.0],["2010-05-26",34056.0,34848.0,32670.0,32824.0,93.0],["2010-05-27",33638.0,33682.0,32648.0,33660.0,28.0],["2010-05-28",33638.0,34804.0,32890.0,33022.0,28.0],["2010-06-01",32802.0,33176.0,31680.0,31680.0,24.0],["2010-06-02",31724.0,32032.0,31064.0,31834.0,46.0],["2010-06-03",31746.0,32208.0,31416.0,31702.0,24.0],["2010-06-04",31218.0,32054.0,31218.0,31328.0,21.0],["2010-06-07",32076.0,33462.0,30844.0,30954.0,30.0],["2010-06-08",30976.0,32054.0,30734.0,31240.0,17.0],["2010-06-09",31438.0,31724.0,30228.0,30294.0,18.0],["2010-06-10",30888.0,31570.0,30404.0,31570.0,9.0],["2010-06-11",31328.0,32054.0,31262.0,31482.0,22.0],["2010-06-14",31680.0,31834.0,30470.0,30800.0,17.0],["2010-06-15",30932.0,31306.0,30118.0,30976.0,25.0],["2010-06-16",30800.0,31328.0,30514.0,30800.0,20.0],["2010-06-17",31064.0,31438.0,30734.0,30998.0,22.0],["2010-06-18",31262.0,31790.0,30382.0,30822.0,24.0],["2010-06-21",30866.0,31592.0,30470.0,30668.0,15.0],["2010-06-22",30690.0,31174.0,30690.0,30888.0,18.0],["2010-06-23",30932.0,31482.0,30404.0,30844.0,14.0],["2010-06-24",30844.0,30998.0,30426.0,30426.0,18.0],["2010-06-25",30624.0,32384.0,30118.0,30206.0,318.0],["2010-06-28",30646.0,30778.0,29700.0,30162.0,24.0],["2010-06-29",29700.0,30250.0,29590.0,29964.0,30.0],["2010-06-30",29502.0,31196.0,29458.0,29590.0,18.0],["2010-07-01",29480.0,29480.0,28710.0,29106.0,14.0],["2010-07-02",29502.0,29986.0,28996.0,28996.0,12.0],["2010-07-06",29326.0,29348.0,28380.0,28490.0,30.0],["2010-07-07",28468.0,29062.0,28270.0,28270.0,17.0],["2010-07-08",28424.0,28864.0,28292.0,28666.0,10.0],["2010-07-09",28490.0,28798.0,28270.0,28688.0,7.0],["2010-07-12",28556.0,29040.0,28160.0,28226.0,17.0],["2010-07-13",28424.0,29326.0,28248.0,29238.0,14.0],["2010-07-14",29568.0,29612.0,28534.0,28534.0,7.0],["2010-07-15",28490.0,29150.0,28028.0,28094.0,10.0],["2010-07-16",27808.0,28380.0,27016.0,27302.0,11.0],["2010-07-19",27302.0,27808.0,26466.0,26466.0,13.0],["2010-07-20",26466.0,27126.0,26202.0,26510.0,11.0],["2010-07-21",26598.0,26708.0,26312.0,26510.0,8.0],["2010-07-22",26642.0,26730.0,26180.0,26466.0,8.0],["2010-07-23",26268.0,27104.0,26026.0,26268.0,21.0],["2010-07-26",26268.0,27016.0,26268.0,26730.0,31.0],["2010-07-27",26840.0,31900.0,26752.0,31042.0,69.0],["2010-07-28",32098.0,32648.0,29568.0,30448.0,30.0],["2010-07-29",30756.0,31482.0,30382.0,31130.0,13.0],["2010-07-30",31130.0,31306.0,30382.0,31108.0,13.0],["2010-08-02",31350.0,33066.0,31350.0,32186.0,34.0],["2010-08-03",32230.0,34100.0,32142.0,33066.0,35.0],["2010-08-04",33088.0,34078.0,32384.0,33132.0,30.0],["2010-08-05",33814.0,33814.0,32670.0,33242.0,4.0],["2010-08-06",32186.0,33814.0,31988.0,32824.0,21.0],["2010-08-09",33308.0,33440.0,32208.0,33242.0,17.0],["2010-08-10",33000.0,34320.0,32296.0,33704.0,28.0],["2010-08-11",32186.0,34100.0,32032.0,33110.0,16.0],["2010-08-12",32362.0,33528.0,32362.0,32824.0,9.0],["2010-08-13",32450.0,32450.0,31240.0,31328.0,5.0],["2010-08-16",30272.0,30690.0,30184.0,30316.0,8.0],["2010-08-17",31240.0,31240.0,30360.0,30624.0,4.0],["2010-08-18",31064.0,31218.0,30338.0,30492.0,5.0],["2010-08-19",30228.0,31328.0,28798.0,29084.0,7.0],["2010-08-20",29018.0,29194.0,28600.0,29150.0,4.0],["2010-08-23",29216.0,29304.0,28710.0,29128.0,18.0],["2010-08-24",28622.0,29128.0,28600.0,29040.0,5.0],["2010-08-25",28644.0,29150.0,28380.0,28820.0,6.0],["2010-08-26",28798.0,28952.0,27632.0,27632.0,6.0],["2010-08-27",28402.0,29612.0,27632.0,28886.0,27.0],["2010-08-30",29150.0,29304.0,28512.0,28556.0,10.0],["2010-08-31",28556.0,28622.0,28204.0,28204.0,8.0],["2010-09-01",28622.0,28820.0,28468.0,28556.0,4.0],["2010-09-02",28754.0,29150.0,28556.0,28666.0,4.0],["2010-09-03",29106.0,29106.0,28380.0,29018.0,7.0],["2010-09-07",28688.0,29018.0,28424.0,28446.0,4.0],["2010-09-08",28600.0,28776.0,28050.0,28160.0,4.0],["2010-09-09",28578.0,28578.0,28072.0,28072.0,4.0],["2010-09-10",28270.0,28336.0,27676.0,27676.0,6.0],["2010-09-13",27522.0,28072.0,26972.0,28072.0,13.0],["2010-09-14",27698.0,27918.0,27500.0,27764.0,9.0],["2010-09-15",27654.0,27654.0,27060.0,27258.0,8.0],["2010-09-16",27280.0,27280.0,26444.0,26598.0,12.0],["2010-09-17",26686.0,26686.0,26026.0,26136.0,15.0],["2010-09-20",26070.0,26950.0,26070.0,26752.0,24.0],["2010-09-21",26752.0,26928.0,26664.0,26928.0,12.0],["2010-09-22",29678.0,29678.0,28028.0,28622.0,49.0],["2010-09-23",28732.0,28842.0,27082.0,28666.0,16.0],["2010-09-24",28600.0,28974.0,28314.0,28974.0,17.0],["2010-09-27",29260.0,29964.0,28754.0,29084.0,13.0],["2010-09-28",29414.0,29436.0,28930.0,29040.0,11.0],["2010-09-29",29062.0,31856.0,29062.0,30998.0,44.0],["2010-09-30",31020.0,33088.0,31020.0,32670.0,54.0],["2010-10-01",33000.0,33000.0,31900.0,31900.0,10.0],["2010-10-04",33088.0,33088.0,31680.0,32076.0,23.0],["2010-10-05",32450.0,32450.0,31196.0,31856.0,23.0],["2010-10-06",32450.0,32450.0,31394.0,31548.0,8.0],["2010-10-07",31548.0,31790.0,30800.0,31130.0,21.0],["2010-10-08",30800.0,32076.0,29898.0,31790.0,12.0],["2010-10-11",32032.0,34980.0,31922.0,34826.0,95.0],["2010-10-12",35354.0,42240.0,35244.0,40920.0,217.0],["2010-10-13",41404.0,44000.0,40898.0,41404.0,103.0],["2010-10-14",41800.0,41800.0,36872.0,40744.0,110.0],["2010-10-15",40744.0,41910.0,39182.0,39908.0,37.0],["2010-10-18",40040.0,42680.0,39600.0,41250.0,60.0],["2010-10-19",35904.0,37070.0,34980.0,35992.0,305.0],["2010-10-20",36080.0,39468.0,36036.0,38676.0,145.0],["2010-10-21",38808.0,40018.0,38038.0,38456.0,86.0],["2010-10-22",38456.0,39402.0,36234.0,37026.0,50.0],["2010-10-25",37400.0,38720.0,36850.0,36960.0,37.0],["2010-10-26",36960.0,37840.0,36234.0,36938.0,39.0],["2010-10-27",36850.0,37840.0,36542.0,37026.0,32.0],["2010-10-28",37444.0,37620.0,35596.0,35662.0,32.0],["2010-10-29",36432.0,36432.0,33528.0,34738.0,91.0],["2010-11-01",35002.0,35156.0,33242.0,35046.0,47.0],["2010-11-02",35530.0,36344.0,34320.0,36058.0,30.0],["2010-11-03",36058.0,36520.0,35090.0,35750.0,24.0],["2010-11-04",36300.0,36300.0,34562.0,35134.0,38.0],["2010-11-05",35750.0,35750.0,33814.0,34892.0,55.0],["2010-11-08",35222.0,35222.0,34496.0,34826.0,23.0],["2010-11-09",35002.0,35156.0,34342.0,34650.0,36.0],["2010-11-10",34760.0,35178.0,33880.0,34672.0,27.0],["2010-11-11",34364.0,35728.0,34364.0,35310.0,28.0],["2010-11-12",34892.0,36014.0,34782.0,35354.0,31.0],["2010-11-15",35684.0,35838.0,35200.0,35442.0,23.0],["2010-11-16",35178.0,35508.0,34562.0,35002.0,33.0],["2010-11-17",35090.0,35574.0,34782.0,35178.0,17.0],["2010-11-18",35684.0,36256.0,35310.0,36190.0,18.0],["2010-11-19",36102.0,37400.0,35860.0,36784.0,29.0],["2010-11-22",37290.0,37290.0,36476.0,36630.0,12.0],["2010-11-23",36476.0,36740.0,35640.0,35882.0,10.0],["2010-11-24",36058.0,36564.0,35662.0,36168.0,15.0],["2010-11-26",36146.0,36718.0,35640.0,36586.0,4.0],["2010-11-29",36542.0,36894.0,35200.0,35464.0,21.0],["2010-11-30",35200.0,35662.0,34738.0,35332.0,23.0],["2010-12-01",35728.0,35728.0,35090.0,35244.0,29.0],["2010-12-02",35222.0,35618.0,35112.0,35200.0,20.0],["2010-12-03",35134.0,35618.0,35002.0,35288.0,19.0],["2010-12-06",35376.0,35640.0,35178.0,35464.0,12.0],["2010-12-07",35640.0,35640.0,34892.0,34980.0,19.0],["2010-12-08",35200.0,35618.0,34716.0,35134.0,11.0],["2010-12-09",35222.0,35596.0,34826.0,35178.0,15.0],["2010-12-10",35398.0,35486.0,35090.0,35288.0,12.0],["2010-12-13",35288.0,35750.0,34980.0,35530.0,17.0],["2010-12-14",35596.0,35640.0,34980.0,35134.0,10.0],["2010-12-15",35222.0,35398.0,34848.0,34980.0,37.0],["2010-12-16",34980.0,35310.0,34980.0,35310.0,11.0],["2010-12-17",35222.0,35860.0,35134.0,35860.0,30.0],["2010-12-20",35860.0,36256.0,35200.0,35244.0,17.0],["2010-12-21",35420.0,35640.0,35046.0,35574.0,27.0],["2010-12-22",35486.0,35530.0,35090.0,35442.0,18.0],["2010-12-23",35332.0,35332.0,35090.0,35112.0,11.0],["2010-12-27",34914.0,35156.0,34694.0,34914.0,20.0],["2010-12-28",35024.0,35354.0,34980.0,35288.0,18.0],["2010-12-29",35266.0,35574.0,34980.0,35222.0,12.0],["2010-12-30",35068.0,36652.0,35002.0,36190.0,22.0],["2010-12-31",35992.0,37158.0,35728.0,36938.0,28.0],["2011-01-03",37224.0,37378.0,36454.0,37026.0,16.0],["2011-01-04",37290.0,37290.0,35684.0,36586.0,21.0],["2011-01-05",36740.0,37840.0,36696.0,37510.0,26.0],["2011-01-06",37664.0,38368.0,37664.0,37994.0,15.0],["2011-01-07",37972.0,38060.0,37026.0,37708.0,11.0],["2011-01-10",37378.0,37796.0,36762.0,37400.0,10.0],["2011-01-11",37422.0,37884.0,37246.0,37840.0,10.0],["2011-01-12",37972.0,38214.0,37554.0,37862.0,12.0],["2011-01-13",37686.0,38060.0,37532.0,37576.0,14.0],["2011-01-14",37488.0,37554.0,37026.0,37290.0,5.0],["2011-01-18",37400.0,38082.0,36806.0,38082.0,21.0],["2011-01-19",38016.0,38016.0,37136.0,37224.0,13.0],["2011-01-20",37180.0,37290.0,36564.0,36652.0,7.0],["2011-01-21",36806.0,37114.0,35904.0,36300.0,15.0],["2011-01-24",36014.0,36124.0,34980.0,35222.0,21.0],["2011-01-25",35178.0,35244.0,34760.0,35024.0,16.0],["2011-01-26",35002.0,35266.0,34980.0,35200.0,13.0],["2011-01-27",35222.0,35310.0,34870.0,35046.0,10.0],["2011-01-28",35288.0,35288.0,34716.0,34958.0,25.0],["2011-01-31",34914.0,35134.0,34870.0,34870.0,22.0],["2011-02-01",34892.0,35156.0,34650.0,34870.0,11.0],["2011-02-02",35178.0,35222.0,34650.0,35024.0,7.0],["2011-02-03",35090.0,35530.0,34672.0,35508.0,14.0],["2011-02-04",35420.0,35860.0,35002.0,35420.0,11.0],["2011-02-07",35574.0,35640.0,35024.0,35134.0,6.0],["2011-02-08",35200.0,35200.0,34694.0,35090.0,5.0],["2011-02-09",34782.0,35068.0,34760.0,34980.0,7.0],["2011-02-10",34782.0,35002.0,34782.0,34892.0,4.0],["2011-02-11",34870.0,35640.0,34870.0,35530.0,8.0],["2011-02-14",35376.0,35662.0,34870.0,34892.0,9.0],["2011-02-15",34892.0,35200.0,34870.0,34870.0,15.0],["2011-02-16",34914.0,35178.0,34782.0,34958.0,9.0],["2011-02-17",34760.0,35090.0,34760.0,35090.0,9.0],["2011-02-18",34980.0,35112.0,34782.0,34980.0,7.0],["2011-02-22",34848.0,34980.0,34760.0,34782.0,13.0],["2011-02-23",34760.0,34958.0,34650.0,34694.0,14.0],["2011-02-24",34540.0,34760.0,34540.0,34540.0,14.0],["2011-02-25",34540.0,34870.0,34540.0,34716.0,4.0],["2011-02-28",34760.0,34804.0,34320.0,34540.0,6.0],["2011-03-01",34320.0,34386.0,33022.0,33880.0,27.0],["2011-03-02",33748.0,33748.0,33506.0,33550.0,4.0],["2011-03-03",33682.0,34782.0,33616.0,33990.0,10.0],["2011-03-04",34496.0,34760.0,34078.0,34364.0,5.0],["2011-03-07",34760.0,34804.0,33066.0,34012.0,14.0],["2011-03-08",33836.0,34870.0,33836.0,34650.0,15.0],["2011-03-09",34518.0,34936.0,34078.0,34144.0,4.0],["2011-03-10",34122.0,34122.0,33682.0,33682.0,12.0],["2011-03-11",34034.0,34034.0,32494.0,33154.0,22.0],["2011-03-14",33022.0,35398.0,32890.0,34452.0,79.0],["2011-03-15",34210.0,34452.0,33682.0,34144.0,16.0],["2011-03-16",34100.0,34496.0,33440.0,33594.0,15.0],["2011-03-17",33902.0,33902.0,33572.0,33770.0,14.0],["2011-03-18",33902.0,33902.0,33660.0,33660.0,6.0],["2011-03-21",33814.0,34364.0,33726.0,34320.0,7.0],["2011-03-22",34232.0,35090.0,33902.0,34078.0,11.0],["2011-03-23",33902.0,34144.0,33638.0,33792.0,3.0],["2011-03-24",33748.0,33990.0,33660.0,33660.0,7.0],["2011-03-25",33616.0,34474.0,33616.0,33682.0,4.0],["2011-03-28",33858.0,34298.0,33660.0,34034.0,8.0],["2011-03-29",33330.0,34408.0,33330.0,34276.0,11.0],["2011-03-30",34320.0,34386.0,34056.0,34276.0,11.0],["2011-03-31",34320.0,34364.0,33660.0,33660.0,17.0],["2011-04-01",33704.0,34100.0,33660.0,34100.0,15.0],["2011-04-04",34188.0,34584.0,33770.0,34320.0,13.0],["2011-04-05",34254.0,34386.0,33946.0,34386.0,6.0],["2011-04-06",34320.0,34540.0,33660.0,34386.0,16.0],["2011-04-07",34628.0,34628.0,33836.0,34298.0,9.0],["2011-04-08",34276.0,34320.0,33836.0,34100.0,10.0],["2011-04-11",33990.0,34474.0,33968.0,34320.0,12.0],["2011-04-12",34276.0,34364.0,33660.0,34100.0,9.0],["2011-04-13",34100.0,34166.0,33638.0,33638.0,6.0],["2011-04-14",33616.0,34254.0,33594.0,34254.0,7.0],["2011-04-15",34144.0,34144.0,33748.0,33990.0,10.0],["2011-04-18",33880.0,34320.0,33770.0,34034.0,8.0],["2011-04-19",34210.0,34738.0,33880.0,34144.0,15.0],["2011-04-20",34320.0,34386.0,33990.0,34232.0,8.0],["2011-04-21",34100.0,34232.0,33946.0,34100.0,5.0],["2011-04-25",33990.0,34232.0,33880.0,33946.0,3.0],["2011-04-26",34100.0,34298.0,33902.0,33924.0,5.0],["2011-04-27",34012.0,34232.0,33924.0,34232.0,7.0],["2011-04-28",34210.0,34320.0,34012.0,34298.0,4.0],["2011-04-29",34254.0,34320.0,34034.0,34122.0,3.0],["2011-05-02",34144.0,34408.0,34144.0,34320.0,10.0],["2011-05-03",34188.0,34606.0,34078.0,34320.0,10.0],["2011-05-04",34254.0,34430.0,34100.0,34100.0,8.0],["2011-05-05",34034.0,34430.0,34034.0,34408.0,14.0],["2011-05-06",34430.0,34496.0,33924.0,34100.0,13.0],["2011-05-09",34034.0,34342.0,33880.0,34166.0,15.0],["2011-05-10",34430.0,34584.0,33924.0,34320.0,9.0],["2011-05-11",34342.0,34452.0,33880.0,34122.0,9.0],["2011-05-12",34100.0,34430.0,33924.0,34386.0,13.0],["2011-05-13",34298.0,34386.0,34166.0,34276.0,4.0],["2011-05-16",34254.0,34276.0,33880.0,34034.0,5.0],["2011-05-17",33968.0,34298.0,33924.0,34232.0,5.0],["2011-05-18",34232.0,34298.0,34056.0,34232.0,5.0],["2011-05-19",34342.0,34364.0,33990.0,34254.0,8.0],["2011-05-20",34276.0,34870.0,34188.0,34738.0,7.0],["2011-05-23",34496.0,34870.0,34298.0,34738.0,12.0],["2011-05-24",34540.0,41580.0,34276.0,41008.0,72.0],["2011-05-25",40744.0,40744.0,38852.0,39468.0,27.0],["2011-05-26",39468.0,39468.0,39116.0,39204.0,10.0],["2011-05-27",39446.0,39886.0,37400.0,38368.0,21.0],["2011-05-31",38808.0,38808.0,38060.0,38522.0,14.0],["2011-06-01",38500.0,39424.0,38192.0,38522.0,16.0],["2011-06-02",38676.0,40590.0,38676.0,40150.0,25.0],["2011-06-03",40172.0,40700.0,38764.0,39842.0,27.0],["2011-06-06",40216.0,41778.0,39424.0,40326.0,61.0],["2011-06-07",40348.0,40876.0,39028.0,39776.0,14.0],["2011-06-08",39798.0,40414.0,39116.0,39798.0,19.0],["2011-06-09",39666.0,40062.0,38236.0,39820.0,23.0],["2011-06-10",39776.0,40744.0,39754.0,40744.0,28.0],["2011-06-13",40898.0,41734.0,39688.0,40414.0,51.0],["2011-06-14",40612.0,40612.0,37026.0,37642.0,45.0],["2011-06-15",37642.0,37686.0,36036.0,36630.0,25.0],["2011-06-16",36564.0,37378.0,35948.0,36762.0,16.0],["2011-06-17",36762.0,36894.0,35178.0,35948.0,24.0],["2011-06-20",35838.0,37774.0,35772.0,37774.0,22.0],["2011-06-21",37774.0,38588.0,37598.0,38478.0,10.0],["2011-06-22",38346.0,39820.0,38324.0,38940.0,17.0],["2011-06-23",38874.0,39490.0,36938.0,37906.0,24.0],["2011-06-24",38126.0,39622.0,37224.0,38456.0,647.0],["2011-06-27",38544.0,39402.0,37158.0,38258.0,39.0],["2011-06-28",38434.0,38874.0,37840.0,38148.0,17.0],["2011-06-29",38148.0,38258.0,36872.0,37092.0,16.0],["2011-06-30",37070.0,37620.0,36718.0,37466.0,11.0],["2011-07-01",37598.0,38368.0,37378.0,37686.0,17.0],["2011-07-05",37686.0,37686.0,35464.0,37598.0,26.0],["2011-07-06",37620.0,39050.0,37312.0,37400.0,20.0],["2011-07-07",37400.0,38038.0,37246.0,37840.0,9.0],["2011-07-08",37488.0,38940.0,37312.0,37840.0,34.0],["2011-07-11",37730.0,38016.0,36300.0,36410.0,13.0],["2011-07-12",36520.0,37158.0,36080.0,36630.0,9.0],["2011-07-13",36828.0,37268.0,35574.0,35706.0,17.0],["2011-07-14",35794.0,36300.0,34650.0,34760.0,12.0],["2011-07-15",34826.0,35816.0,34694.0,34826.0,17.0],["2011-07-18",35024.0,35156.0,34650.0,34782.0,11.0],["2011-07-19",34672.0,35354.0,34430.0,35354.0,15.0],["2011-07-20",35354.0,35354.0,35002.0,35002.0,3.0],["2011-07-21",34320.0,35288.0,34320.0,34782.0,8.0],["2011-07-22",34848.0,34848.0,34430.0,34540.0,10.0],["2011-07-25",34540.0,34540.0,33594.0,33660.0,14.0],["2011-07-26",33572.0,33748.0,32252.0,32384.0,15.0],["2011-07-27",32362.0,32362.0,31306.0,31460.0,18.0],["2011-07-28",31394.0,32076.0,31108.0,31504.0,11.0],["2011-07-29",31394.0,32120.0,31152.0,31812.0,9.0],["2011-08-01",32010.0,33616.0,30404.0,30888.0,20.0],["2011-08-02",30822.0,31174.0,29788.0,29788.0,14.0],["2011-08-03",30074.0,30492.0,28446.0,29194.0,21.0],["2011-08-04",29084.0,29084.0,26664.0,26730.0,38.0],["2011-08-05",26400.0,26620.0,18986.0,25300.0,233.0],["2011-08-08",24618.0,24618.0,22198.0,22682.0,37.0],["2011-08-09",22946.0,25212.0,20878.0,24684.0,60.0],["2011-08-10",24398.0,25652.0,23694.0,23892.0,40.0],["2011-08-11",24024.0,26004.0,23672.0,25718.0,23.0],["2011-08-12",25762.0,26114.0,24816.0,25168.0,17.0],["2011-08-15",25300.0,26686.0,25278.0,26158.0,17.0],["2011-08-16",25938.0,26532.0,25388.0,26136.0,15.0],["2011-08-17",26290.0,26774.0,24970.0,25168.0,56.0],["2011-08-18",24486.0,25014.0,22902.0,23826.0,25.0],["2011-08-19",23628.0,24750.0,23210.0,24222.0,11.0],["2011-08-22",24772.0,25256.0,24200.0,24574.0,14.0],["2011-08-23",24728.0,25124.0,24068.0,25124.0,11.0],["2011-08-24",24992.0,26554.0,24992.0,26356.0,12.0],["2011-08-25",26510.0,26664.0,24024.0,24024.0,15.0],["2011-08-26",23892.0,24640.0,23760.0,24288.0,13.0],["2011-08-29",24486.0,26268.0,24310.0,25894.0,12.0],["2011-08-30",25916.0,26554.0,25784.0,26004.0,9.0],["2011-08-31",25344.0,26510.0,24816.0,26268.0,22.0],["2011-09-01",26202.0,26444.0,24354.0,24552.0,19.0],["2011-09-02",24200.0,24486.0,23474.0,23584.0,13.0],["2011-09-06",23012.0,23760.0,22770.0,23298.0,8.0],["2011-09-07",23848.0,24728.0,23716.0,24398.0,9.0],["2011-09-08",24222.0,25190.0,23188.0,23386.0,8.0],["2011-09-09",23254.0,23386.0,21802.0,22154.0,17.0],["2011-09-12",22132.0,22308.0,21604.0,22132.0,12.0],["2011-09-13",22132.0,22352.0,21934.0,21956.0,15.0],["2011-09-14",22022.0,22088.0,21560.0,21978.0,9.0],["2011-09-15",22110.0,22198.0,21318.0,22198.0,13.0],["2011-09-16",22462.0,23276.0,22330.0,22660.0,22.0],["2011-09-19",22374.0,22374.0,21516.0,22198.0,8.0],["2011-09-20",22418.0,23452.0,21912.0,22528.0,12.0],["2011-09-21",22660.0,23298.0,22000.0,22066.0,15.0],["2011-09-22",21758.0,22638.0,21758.0,21868.0,33.0],["2011-09-23",22000.0,22418.0,21714.0,22044.0,14.0],["2011-09-26",22220.0,22748.0,21780.0,22462.0,12.0],["2011-09-27",22880.0,23078.0,21758.0,22220.0,16.0],["2011-09-28",21780.0,22000.0,21120.0,21120.0,10.0],["2011-09-29",21670.0,21670.0,20680.0,21428.0,8.0],["2011-09-30",21032.0,21912.0,20790.0,21560.0,26.0],["2011-10-03",21384.0,21384.0,20064.0,20152.0,20.0],["2011-10-04",19976.0,21274.0,19954.0,20900.0,54.0],["2011-10-05",20856.0,21758.0,20460.0,20900.0,30.0],["2011-10-06",20900.0,21296.0,20724.0,21164.0,16.0],["2011-10-07",21252.0,21780.0,20988.0,21230.0,18.0],["2011-10-10",21626.0,22154.0,21230.0,22088.0,13.0],["2011-10-11",21846.0,22110.0,21208.0,21670.0,9.0],["2011-10-12",21802.0,21934.0,21362.0,21560.0,15.0],["2011-10-13",21450.0,21516.0,21032.0,21340.0,6.0],["2011-10-14",21538.0,21758.0,21054.0,21714.0,10.0],["2011-10-17",21296.0,21296.0,20592.0,20680.0,10.0],["2011-10-18",20680.0,21142.0,20460.0,20878.0,12.0],["2011-10-19",20130.0,20944.0,20108.0,20460.0,12.0],["2011-10-20",20570.0,20944.0,20130.0,20834.0,13.0],["2011-10-21",21428.0,21450.0,20570.0,21318.0,15.0],["2011-10-24",21340.0,22176.0,21340.0,21912.0,23.0],["2011-10-25",22000.0,22176.0,21538.0,21560.0,10.0],["2011-10-26",21890.0,22594.0,21648.0,22330.0,9.0],["2011-10-27",22924.0,23078.0,22484.0,22880.0,33.0],["2011-10-28",22858.0,24486.0,22858.0,24266.0,50.0],["2011-10-31",23936.0,26202.0,23694.0,25520.0,34.0],["2011-11-01",24882.0,25872.0,24002.0,24310.0,39.0],["2011-11-02",24926.0,25234.0,23760.0,24860.0,31.0],["2011-11-03",24552.0,25520.0,24200.0,25520.0,28.0],["2011-11-04",25256.0,28028.0,25080.0,27632.0,55.0],["2011-11-07",27632.0,27654.0,25630.0,26598.0,14.0],["2011-11-08",26708.0,27742.0,26444.0,27566.0,20.0],["2011-11-09",26752.0,27654.0,26466.0,26576.0,22.0],["2011-11-10",26884.0,27676.0,26554.0,27148.0,23.0],["2011-11-11",27258.0,27896.0,27170.0,27478.0,19.0],["2011-11-14",27478.0,27720.0,26400.0,26686.0,21.0],["2011-11-15",26510.0,27478.0,26488.0,27302.0,17.0],["2011-11-16",27082.0,27522.0,26092.0,26114.0,13.0],["2011-11-17",26092.0,26334.0,25212.0,25608.0,20.0],["2011-11-18",25520.0,26004.0,25388.0,25938.0,13.0],["2011-11-21",25762.0,25916.0,24860.0,25146.0,24.0],["2011-11-22",25278.0,26114.0,24860.0,25630.0,20.0],["2011-11-23",25608.0,25762.0,23452.0,24112.0,26.0],["2011-11-25",24068.0,24420.0,22418.0,22528.0,12.0],["2011-11-28",23254.0,25014.0,22814.0,24574.0,17.0],["2011-11-29",24530.0,25036.0,23892.0,24332.0,10.0],["2011-11-30",25168.0,26290.0,24640.0,26224.0,31.0],["2011-12-01",25828.0,26004.0,24992.0,25322.0,19.0],["2011-12-02",25542.0,25982.0,24200.0,24200.0,14.0],["2011-12-05",24750.0,24750.0,23892.0,24552.0,8.0],["2011-12-06",24464.0,25168.0,24178.0,24948.0,7.0],["2011-12-07",24794.0,25256.0,23804.0,24992.0,11.0],["2011-12-08",24816.0,25212.0,23452.0,23496.0,16.0],["2011-12-09",23540.0,25740.0,23386.0,25454.0,21.0],["2011-12-12",25212.0,25674.0,24618.0,25036.0,11.0],["2011-12-13",25080.0,25916.0,24552.0,24618.0,20.0],["2011-12-14",24530.0,25168.0,23782.0,24882.0,22.0],["2011-12-15",24772.0,25124.0,24222.0,24508.0,13.0],["2011-12-16",24772.0,25300.0,24200.0,24200.0,25.0],["2011-12-19",24486.0,24926.0,23980.0,24024.0,12.0],["2011-12-20",24552.0,25586.0,24200.0,25542.0,20.0],["2011-12-21",25300.0,25476.0,24596.0,25256.0,10.0],["2011-12-22",25938.0,25938.0,24838.0,25432.0,11.0],["2011-12-23",25432.0,26114.0,25168.0,25894.0,16.0],["2011-12-27",25652.0,25872.0,25124.0,25432.0,11.0],["2011-12-28",25366.0,25542.0,24486.0,24662.0,16.0],["2011-12-29",25102.0,25674.0,24398.0,25542.0,34.0],["2011-12-30",25432.0,26004.0,24860.0,25828.0,21.0],["2012-01-03",26092.0,26598.0,24926.0,26158.0,15.0],["2012-01-04",26070.0,26620.0,25432.0,25784.0,14.0],["2012-01-05",26224.0,26356.0,25036.0,25388.0,16.0],["2012-01-06",25344.0,26290.0,25344.0,25960.0,10.0],["2012-01-09",26400.0,27258.0,26158.0,27192.0,20.0],["2012-01-10",27434.0,27940.0,27126.0,27632.0,24.0],["2012-01-11",27610.0,28028.0,27522.0,27522.0,8.0],["2012-01-12",27544.0,27940.0,27456.0,27698.0,9.0],["2012-01-13",27346.0,27698.0,27346.0,27456.0,12.0],["2012-01-17",27698.0,28842.0,27346.0,28380.0,24.0],["2012-01-18",28006.0,28600.0,28006.0,28600.0,20.0],["2012-01-19",28644.0,29876.0,28600.0,29414.0,20.0],["2012-01-20",29524.0,29876.0,29326.0,29524.0,14.0],["2012-01-23",29612.0,30250.0,29524.0,29678.0,9.0],["2012-01-24",29722.0,30426.0,29524.0,30206.0,11.0],["2012-01-25",30140.0,30734.0,29744.0,30360.0,16.0],["2012-01-26",29986.0,30426.0,29986.0,30206.0,20.0],["2012-01-27",30140.0,31350.0,30140.0,30844.0,22.0],["2012-01-30",30756.0,30910.0,30250.0,30536.0,13.0],["2012-01-31",30800.0,30932.0,30382.0,30580.0,28.0],["2012-02-01",31482.0,31834.0,30756.0,30822.0,44.0],["2012-02-02",31350.0,32164.0,30272.0,31438.0,93.0],["2012-02-03",32120.0,32120.0,30976.0,31350.0,31.0],["2012-02-06",31306.0,33726.0,31240.0,33110.0,102.0],["2012-02-07",33110.0,33594.0,32802.0,33044.0,37.0],["2012-02-08",33242.0,33880.0,32494.0,33814.0,16.0],["2012-02-09",33814.0,33880.0,31812.0,31856.0,44.0],["2012-02-10",31570.0,32076.0,30998.0,31372.0,17.0],["2012-02-13",31328.0,32516.0,31328.0,32494.0,8.0],["2012-02-14",32252.0,32274.0,30690.0,30866.0,13.0],["2012-02-15",30954.0,31460.0,30228.0,30866.0,20.0],["2012-02-16",30822.0,31944.0,30536.0,31900.0,9.0],["2012-02-17",32054.0,32054.0,30778.0,31416.0,23.0],["2012-02-21",31394.0,32736.0,31240.0,32274.0,27.0],["2012-02-22",32406.0,33022.0,30580.0,32978.0,56.0],["2012-02-23",33022.0,34760.0,32340.0,33814.0,51.0],["2012-02-24",33836.0,34870.0,33396.0,34386.0,17.0],["2012-02-27",34364.0,35860.0,33924.0,35112.0,52.0],["2012-02-28",35288.0,35794.0,34760.0,35640.0,42.0],["2012-02-29",35574.0,35684.0,34760.0,35156.0,32.0],["2012-03-01",35508.0,36762.0,35178.0,35640.0,47.0],["2012-03-02",35222.0,35882.0,34672.0,34892.0,32.0],["2012-03-05",34694.0,35728.0,34694.0,35068.0,14.0],["2012-03-06",34650.0,34716.0,33462.0,34144.0,18.0],["2012-03-07",34408.0,34980.0,33396.0,34188.0,34.0],["2012-03-08",34100.0,35046.0,33968.0,34540.0,29.0],["2012-03-09",34188.0,35662.0,33770.0,34694.0,36.0],["2012-03-12",34650.0,34672.0,33044.0,33506.0,18.0],["2012-03-13",34122.0,34914.0,33440.0,34034.0,34.0],["2012-03-14",34144.0,35992.0,34100.0,35640.0,34.0],["2012-03-15",36476.0,38456.0,35948.0,38346.0,120.0],["2012-03-16",30778.0,32318.0,30052.0,30382.0,1082.0],["2012-03-19",30558.0,31064.0,30030.0,30162.0,152.0],["2012-03-20",29920.0,30250.0,28336.0,28490.0,263.0],["2012-03-21",28600.0,29414.0,28490.0,28512.0,92.0],["2012-03-22",28424.0,28490.0,27434.0,27874.0,115.0],["2012-03-23",28006.0,28886.0,28006.0,28842.0,64.0],["2012-03-26",28534.0,29502.0,28468.0,29458.0,47.0],["2012-03-27",30074.0,30668.0,29876.0,30162.0,77.0],["2012-03-28",30536.0,30756.0,28930.0,29634.0,62.0],["2012-03-29",29524.0,29612.0,28490.0,29216.0,42.0],["2012-03-30",29502.0,29502.0,28908.0,29238.0,200.0],["2012-04-02",29282.0,29326.0,28622.0,29282.0,44.0],["2012-04-03",29084.0,29700.0,28710.0,29480.0,55.0],["2012-04-04",29216.0,29370.0,27522.0,28732.0,104.0],["2012-04-05",28314.0,29678.0,28248.0,29568.0,103.0],["2012-04-09",28974.0,29194.0,28446.0,29018.0,59.0],["2012-04-10",29172.0,29172.0,28182.0,28534.0,115.0],["2012-04-11",28820.0,29458.0,28116.0,28248.0,39.0],["2012-04-12",28358.0,28512.0,27984.0,28182.0,28.0],["2012-04-13",28028.0,28094.0,26686.0,26840.0,46.0],["2012-04-16",27082.0,27588.0,26466.0,26928.0,28.0],["2012-04-17",27104.0,27302.0,26818.0,26884.0,36.0],["2012-04-18",26840.0,27104.0,26400.0,26510.0,34.0],["2012-04-19",26554.0,26906.0,26114.0,26510.0,31.0],["2012-04-20",27148.0,27148.0,26400.0,26576.0,31.0],["2012-04-23",26290.0,26994.0,26048.0,26950.0,40.0],["2012-04-24",27016.0,27170.0,26686.0,27170.0,22.0],["2012-04-25",27566.0,28688.0,27214.0,28226.0,49.0],["2012-04-26",28050.0,28710.0,28050.0,28314.0,16.0],["2012-04-27",28446.0,28490.0,27698.0,28490.0,19.0],["2012-04-30",28402.0,28754.0,28380.0,28600.0,37.0],["2012-05-01",28600.0,28666.0,28424.0,28578.0,34.0],["2012-05-02",28534.0,28842.0,28292.0,28754.0,26.0],["2012-05-03",28666.0,28886.0,28336.0,28534.0,39.0],["2012-05-04",28358.0,28710.0,28006.0,28710.0,87.0],["2012-05-07",28512.0,28732.0,27984.0,28358.0,43.0],["2012-05-08",28116.0,28644.0,27566.0,28600.0,68.0],["2012-05-09",28446.0,28622.0,28292.0,28468.0,20.0],["2012-05-10",28600.0,28732.0,28402.0,28710.0,13.0],["2012-05-11",28424.0,28754.0,28248.0,28556.0,21.0],["2012-05-14",28204.0,28996.0,27852.0,27852.0,22.0],["2012-05-15",27874.0,28248.0,27588.0,27830.0,14.0],["2012-05-16",27852.0,27918.0,27456.0,27522.0,20.0],["2012-05-17",27412.0,27720.0,27236.0,27280.0,32.0],["2012-05-18",27302.0,28050.0,26796.0,28006.0,41.0],["2012-05-21",28028.0,28820.0,27764.0,28820.0,29.0],["2012-05-22",28820.0,28820.0,28380.0,28578.0,20.0],["2012-05-23",28226.0,29194.0,28094.0,28996.0,25.0],["2012-05-24",29040.0,29062.0,28138.0,28842.0,22.0],["2012-05-25",28798.0,28996.0,28160.0,28644.0,13.0],["2012-05-29",28864.0,29194.0,28160.0,28798.0,61.0],["2012-05-30",28402.0,28534.0,27984.0,28006.0,13.0],["2012-05-31",28138.0,28226.0,27500.0,27632.0,23.0],["2012-06-01",27368.0,29304.0,26994.0,28600.0,39.0],["2012-06-04",28710.0,28908.0,27368.0,27808.0,26.0],["2012-06-05",27566.0,28468.0,27566.0,28028.0,23.0],["2012-06-06",28292.0,28600.0,28072.0,28160.0,39.0],["2012-06-07",28512.0,28622.0,27412.0,27522.0,17.0],["2012-06-08",27324.0,28248.0,27082.0,27896.0,13.0],["2012-06-11",28248.0,28248.0,26950.0,26950.0,18.0],["2012-06-12",27148.0,28028.0,26752.0,28006.0,16.0],["2012-06-13",27874.0,28446.0,27104.0,27280.0,14.0],["2012-06-14",27324.0,27874.0,27324.0,27588.0,12.0],["2012-06-15",27544.0,27830.0,27302.0,27676.0,42.0],["2012-06-18",28622.0,29128.0,28138.0,28512.0,50.0],["2012-06-19",28534.0,29810.0,28534.0,29392.0,43.0],["2012-06-20",29392.0,30184.0,29260.0,29898.0,17.0],["2012-06-21",29898.0,30140.0,28996.0,29282.0,19.0],["2012-06-22",29084.0,29898.0,28666.0,29722.0,108.0],["2012-06-25",29436.0,29788.0,29040.0,29612.0,14.0],["2012-06-26",29744.0,29810.0,29282.0,29436.0,13.0],["2012-06-27",29392.0,29832.0,29282.0,29678.0,15.0],["2012-06-28",29392.0,29502.0,28292.0,28754.0,11.0],["2012-06-29",29392.0,29722.0,28512.0,29568.0,34.0],["2012-07-02",29414.0,32032.0,29040.0,31658.0,61.0],["2012-07-03",31548.0,32164.0,31306.0,31900.0,15.0],["2012-07-05",31702.0,32164.0,31086.0,31724.0,13.0],["2012-07-06",31790.0,32010.0,31240.0,31372.0,16.0],["2012-07-09",31460.0,32230.0,30998.0,31834.0,14.0],["2012-07-10",32186.0,32186.0,31240.0,31372.0,11.0],["2012-07-11",31614.0,32076.0,30800.0,31196.0,16.0],["2012-07-12",30976.0,31878.0,30140.0,31680.0,14.0],["2012-07-13",31746.0,32802.0,31746.0,32538.0,13.0],["2012-07-16",32604.0,32604.0,31614.0,31966.0,6.0],["2012-07-17",32208.0,32208.0,31614.0,32098.0,11.0],["2012-07-18",32010.0,32912.0,31790.0,32670.0,33.0],["2012-07-19",32868.0,32978.0,31988.0,32318.0,12.0],["2012-07-20",31966.0,31966.0,31548.0,31680.0,12.0],["2012-07-23",31130.0,31372.0,30602.0,30646.0,21.0],["2012-07-24",30844.0,31702.0,30250.0,30470.0,25.0],["2012-07-25",30514.0,31064.0,30514.0,31042.0,7.0],["2012-07-26",31262.0,31350.0,30580.0,30976.0,13.0],["2012-07-27",31042.0,32274.0,31042.0,32164.0,16.0],["2012-07-30",32098.0,32230.0,30668.0,30756.0,22.0],["2012-07-31",30800.0,31372.0,30558.0,30712.0,14.0],["2012-08-01",30756.0,31306.0,30250.0,30712.0,27.0],["2012-08-02",29920.0,31020.0,29898.0,30008.0,20.0],["2012-08-03",30382.0,32120.0,30382.0,31966.0,16.0],["2012-08-06",32032.0,32032.0,31680.0,31746.0,14.0],["2012-08-07",32032.0,32406.0,31130.0,31372.0,24.0],["2012-08-08",31328.0,31768.0,31284.0,31284.0,6.0],["2012-08-09",31438.0,31944.0,31086.0,31130.0,7.0],["2012-08-10",31196.0,32186.0,31196.0,31768.0,8.0],["2012-08-13",31636.0,31636.0,30558.0,31174.0,9.0],["2012-08-14",31240.0,31570.0,30910.0,31130.0,6.0],["2012-08-15",31130.0,31878.0,31130.0,31570.0,13.0],["2012-08-16",31460.0,32032.0,31240.0,31922.0,17.0],["2012-08-17",31834.0,31900.0,31482.0,31900.0,10.0],["2012-08-20",31900.0,32252.0,31526.0,32010.0,16.0],["2012-08-21",31922.0,32120.0,30932.0,31130.0,8.0],["2012-08-22",31020.0,31900.0,30668.0,31702.0,16.0],["2012-08-23",31878.0,31922.0,31306.0,31658.0,6.0],["2012-08-24",31570.0,31878.0,30800.0,31482.0,5.0],["2012-08-27",31702.0,32296.0,31570.0,31812.0,5.0],["2012-08-28",31878.0,31878.0,31152.0,31680.0,15.0],["2012-08-29",31790.0,31812.0,30888.0,31174.0,11.0],["2012-08-30",31130.0,31130.0,30470.0,30470.0,11.0],["2012-08-31",30580.0,30580.0,30074.0,30118.0,10.0],["2012-09-04",30250.0,30470.0,29436.0,30360.0,11.0],["2012-09-05",30206.0,30536.0,29810.0,30030.0,16.0],["2012-09-06",30074.0,30800.0,29722.0,30162.0,24.0],["2012-09-07",30272.0,30558.0,29942.0,30250.0,14.0],["2012-09-10",30096.0,30800.0,29700.0,30074.0,8.0],["2012-09-11",29986.0,30690.0,29436.0,29700.0,18.0],["2012-09-12",30052.0,30580.0,29766.0,30492.0,8.0],["2012-09-13",30382.0,31592.0,30162.0,31152.0,18.0],["2012-09-14",31218.0,31526.0,31064.0,31108.0,17.0],["2012-09-17",30800.0,31548.0,30800.0,31460.0,9.0],["2012-09-18",31570.0,32098.0,31218.0,31834.0,30.0],["2012-09-19",32098.0,32164.0,31746.0,31856.0,28.0],["2012-09-20",31746.0,32054.0,31372.0,31834.0,13.0],["2012-09-21",31900.0,31988.0,31416.0,31834.0,36.0],["2012-09-24",31680.0,31878.0,31152.0,31570.0,13.0],["2012-09-25",31768.0,32516.0,31592.0,31724.0,17.0],["2012-09-26",31900.0,32428.0,31834.0,31856.0,22.0],["2012-09-27",31966.0,32098.0,31482.0,31944.0,8.0],["2012-09-28",31790.0,32384.0,31174.0,31174.0,14.0],["2012-10-01",31438.0,31988.0,31394.0,31614.0,8.0],["2012-10-02",31768.0,31988.0,31240.0,31680.0,9.0],["2012-10-03",31702.0,31702.0,30976.0,31086.0,10.0],["2012-10-04",31108.0,31372.0,30910.0,31372.0,14.0],["2012-10-05",31482.0,31482.0,30646.0,30734.0,8.0],["2012-10-08",30712.0,31504.0,30624.0,31064.0,6.0],["2012-10-09",31108.0,31218.0,30558.0,30558.0,9.0],["2012-10-10",30668.0,31416.0,30382.0,30800.0,6.0],["2012-10-11",30910.0,30932.0,30602.0,30778.0,4.0],["2012-10-12",30734.0,31174.0,30382.0,30382.0,11.0],["2012-10-15",30558.0,30932.0,30338.0,30668.0,8.0],["2012-10-16",30910.0,31020.0,30228.0,30294.0,12.0],["2012-10-17",30382.0,30734.0,30316.0,30426.0,3.0],["2012-10-18",30492.0,30492.0,30184.0,30206.0,5.0],["2012-10-19",29942.0,30118.0,28292.0,28556.0,23.0],["2012-10-22",29018.0,29018.0,26950.0,27764.0,39.0],["2012-10-23",27456.0,27786.0,26620.0,27280.0,22.0],["2012-10-24",27478.0,27500.0,26840.0,27126.0,4.0],["2012-10-25",27258.0,27632.0,26906.0,27302.0,9.0],["2012-10-26",27302.0,27544.0,26642.0,26708.0,13.0],["2012-10-31",26642.0,27390.0,26400.0,27280.0,23.0],["2012-11-01",27082.0,27610.0,26730.0,27412.0,43.0],["2012-11-02",27434.0,27522.0,26466.0,26642.0,31.0],["2012-11-05",26554.0,27236.0,26466.0,26774.0,6.0],["2012-11-06",26928.0,27082.0,26730.0,26928.0,6.0],["2012-11-07",26730.0,26752.0,26400.0,26576.0,28.0],["2012-11-08",26708.0,26774.0,25388.0,26400.0,27.0],["2012-11-09",26378.0,27368.0,26290.0,26598.0,10.0],["2012-11-12",26620.0,26620.0,25806.0,26510.0,49.0],["2012-11-13",26312.0,26576.0,25850.0,26114.0,15.0],["2012-11-14",25850.0,26532.0,25850.0,26268.0,31.0],["2012-11-15",25982.0,26158.0,25696.0,25960.0,12.0],["2012-11-16",25872.0,25982.0,25322.0,25828.0,23.0],["2012-11-19",26004.0,26070.0,25652.0,25938.0,7.0],["2012-11-20",25806.0,26092.0,25322.0,26048.0,10.0],["2012-11-21",26246.0,26488.0,25410.0,26312.0,29.0],["2012-11-23",26444.0,26444.0,26070.0,26444.0,6.0],["2012-11-26",26510.0,28050.0,25806.0,27676.0,18.0],["2012-11-27",27632.0,28710.0,27566.0,28138.0,19.0],["2012-11-28",28138.0,29304.0,28138.0,28688.0,13.0],["2012-11-29",29128.0,29216.0,27808.0,28402.0,9.0],["2012-11-30",28578.0,28578.0,27192.0,27742.0,22.0],["2012-12-03",28028.0,28534.0,26642.0,28182.0,16.0],["2012-12-04",28292.0,28666.0,27984.0,28666.0,6.0],["2012-12-05",28864.0,29040.0,28556.0,28578.0,17.0],["2012-12-06",28490.0,29040.0,28358.0,28644.0,10.0],["2012-12-07",28842.0,28842.0,28292.0,28512.0,4.0],["2012-12-10",28468.0,28996.0,28314.0,28490.0,9.0],["2012-12-11",28754.0,29040.0,28182.0,28556.0,14.0],["2012-12-12",28534.0,29018.0,28138.0,28138.0,11.0],["2012-12-13",28248.0,28248.0,27126.0,27500.0,7.0],["2012-12-14",27346.0,28358.0,27346.0,27830.0,11.0],["2012-12-17",28028.0,28226.0,27500.0,28050.0,13.0],["2012-12-18",28050.0,28094.0,27588.0,28050.0,25.0],["2012-12-19",27984.0,28028.0,27148.0,27610.0,12.0],["2012-12-20",27544.0,28270.0,27082.0,28270.0,18.0],["2012-12-21",28380.0,28380.0,27280.0,27324.0,36.0],["2012-12-24",27434.0,27434.0,26708.0,26950.0,3.0],["2012-12-26",26598.0,27346.0,25608.0,25960.0,20.0],["2012-12-27",26070.0,26224.0,25322.0,26048.0,10.0],["2012-12-28",25850.0,26554.0,25366.0,26026.0,15.0],["2012-12-31",26048.0,28864.0,26048.0,28864.0,44.0],["2013-01-02",29150.0,29568.0,27544.0,29458.0,34.0],["2013-01-03",29414.0,29700.0,29216.0,29348.0,16.0],["2013-01-04",29568.0,29700.0,28754.0,29084.0,19.0],["2013-01-07",28842.0,29392.0,28776.0,28842.0,8.0],["2013-01-08",28908.0,28974.0,28160.0,28292.0,10.0],["2013-01-09",28578.0,29238.0,28556.0,29106.0,9.0],["2013-01-10",29304.0,29568.0,28622.0,28864.0,11.0],["2013-01-11",28952.0,29348.0,28864.0,28996.0,8.0],["2013-01-14",28776.0,28886.0,28248.0,28798.0,14.0],["2013-01-15",28556.0,28908.0,28160.0,28732.0,7.0],["2013-01-16",28380.0,28600.0,27962.0,28160.0,14.0],["2013-01-17",28336.0,28512.0,27654.0,27940.0,9.0],["2013-01-18",27940.0,28072.0,27258.0,27632.0,16.0],["2013-01-22",27500.0,27940.0,27104.0,27500.0,23.0],["2013-01-23",27566.0,27566.0,26840.0,27038.0,19.0],["2013-01-24",27016.0,27280.0,26708.0,26840.0,12.0],["2013-01-25",27060.0,27500.0,26642.0,27082.0,15.0],["2013-01-28",27170.0,28864.0,27170.0,28644.0,23.0],["2013-01-29",28754.0,30250.0,28578.0,30008.0,38.0],["2013-01-30",30052.0,30140.0,29194.0,29260.0,7.0],["2013-01-31",29348.0,29590.0,28908.0,28952.0,14.0],["2013-02-01",29150.0,29524.0,27786.0,28336.0,35.0],["2013-02-04",28248.0,28248.0,27302.0,27324.0,16.0],["2013-02-05",27588.0,27742.0,27016.0,27170.0,18.0],["2013-02-06",26994.0,27170.0,26708.0,26950.0,11.0],["2013-02-07",26950.0,27170.0,26664.0,26708.0,8.0],["2013-02-08",26818.0,27016.0,26422.0,26510.0,10.0],["2013-02-11",26554.0,26708.0,25938.0,25938.0,28.0],["2013-02-12",26048.0,26620.0,26048.0,26180.0,17.0],["2013-02-13",26444.0,26796.0,25850.0,26356.0,30.0],["2013-02-14",26466.0,26488.0,26092.0,26334.0,30.0],["2013-02-15",26620.0,26620.0,26026.0,26444.0,30.0],["2013-02-19",26422.0,26488.0,26180.0,26444.0,28.0],["2013-02-20",26400.0,27852.0,26290.0,27258.0,31.0],["2013-02-21",27192.0,27456.0,26268.0,26554.0,23.0],["2013-02-22",26708.0,26708.0,26268.0,26664.0,16.0],["2013-02-25",26862.0,26862.0,26202.0,26268.0,20.0],["2013-02-26",26466.0,27038.0,26400.0,26840.0,13.0],["2013-02-27",26730.0,26752.0,26312.0,26422.0,16.0],["2013-02-28",26510.0,26796.0,26158.0,26158.0,21.0],["2013-03-01",26400.0,27192.0,26400.0,27104.0,18.0],["2013-03-04",27104.0,27500.0,27104.0,27434.0,18.0],["2013-03-05",27676.0,28336.0,27588.0,28072.0,31.0],["2013-03-06",28072.0,28292.0,26972.0,27236.0,19.0],["2013-03-07",27214.0,27588.0,26862.0,27390.0,17.0],["2013-03-08",27610.0,27984.0,26620.0,26994.0,21.0],["2013-03-11",26444.0,26950.0,26378.0,26620.0,20.0],["2013-03-12",26488.0,26620.0,26158.0,26290.0,19.0],["2013-03-13",26378.0,26906.0,26378.0,26642.0,13.0],["2013-03-14",26576.0,26950.0,25872.0,26884.0,31.0],["2013-03-15",26840.0,27060.0,26488.0,26818.0,38.0],["2013-03-18",26466.0,26818.0,26048.0,26202.0,41.0],["2013-03-19",26224.0,26312.0,25916.0,25938.0,23.0],["2013-03-20",26070.0,26092.0,25520.0,25872.0,40.0],["2013-03-21",25608.0,26334.0,25608.0,25916.0,13.0],["2013-03-22",25938.0,26158.0,25762.0,25872.0,10.0],["2013-03-25",25960.0,26378.0,25960.0,26114.0,11.0],["2013-03-26",26224.0,26246.0,25652.0,26048.0,11.0],["2013-03-27",25762.0,26092.0,25718.0,25894.0,14.0],["2013-03-28",25850.0,25850.0,24860.0,24926.0,65.0],["2013-04-01",24970.0,25036.0,22880.0,23760.0,83.0],["2013-04-02",23848.0,24200.0,23584.0,23650.0,26.0],["2013-04-03",23738.0,23760.0,22462.0,23210.0,50.0],["2013-04-04",23210.0,23430.0,22726.0,23298.0,16.0],["2013-04-05",22858.0,23276.0,22660.0,22836.0,20.0],["2013-04-08",22990.0,23034.0,22220.0,22902.0,16.0],["2013-04-09",22880.0,22880.0,22044.0,22044.0,67.0],["2013-04-10",22044.0,22770.0,22044.0,22440.0,16.0],["2013-04-11",22352.0,24200.0,22352.0,23562.0,63.0],["2013-04-12",23518.0,23540.0,22660.0,23144.0,25.0],["2013-04-15",23210.0,23980.0,22594.0,22924.0,69.0],["2013-04-16",23034.0,23100.0,22616.0,22968.0,15.0],["2013-04-17",22704.0,23056.0,22154.0,22286.0,26.0],["2013-04-18",22264.0,22572.0,22154.0,22462.0,16.0],["2013-04-19",22330.0,22858.0,22154.0,22550.0,23.0],["2013-04-22",22594.0,22968.0,22176.0,22616.0,20.0],["2013-04-23",22770.0,23562.0,22748.0,23474.0,22.0],["2013-04-24",23540.0,23540.0,22484.0,22682.0,15.0],["2013-04-25",22792.0,23056.0,22682.0,22748.0,15.0],["2013-04-26",22946.0,22946.0,22198.0,22440.0,15.0],["2013-04-29",22418.0,22616.0,22110.0,22264.0,23.0],["2013-04-30",22132.0,22506.0,22132.0,22286.0,23.0],["2013-05-01",22748.0,22748.0,20350.0,20658.0,72.0],["2013-05-02",20878.0,21340.0,20152.0,20944.0,44.0],["2013-05-03",22110.0,22704.0,22088.0,22484.0,48.0],["2013-05-06",22704.0,23254.0,22044.0,22968.0,33.0],["2013-05-07",23166.0,23166.0,21890.0,22088.0,45.0],["2013-05-08",22022.0,22440.0,21978.0,22132.0,19.0],["2013-05-09",22176.0,22176.0,21560.0,21934.0,21.0],["2013-05-10",21890.0,22110.0,21780.0,22066.0,8.0],["2013-05-13",22110.0,22594.0,21802.0,22198.0,43.0],["2013-05-14",22286.0,22572.0,21956.0,22176.0,199.0],["2013-05-15",22176.0,22440.0,22044.0,22242.0,36.0],["2013-05-16",22242.0,23188.0,22110.0,22924.0,46.0],["2013-05-17",23100.0,23210.0,22990.0,23100.0,39.0],["2013-05-20",23078.0,23254.0,22836.0,22946.0,24.0],["2013-05-21",23100.0,23144.0,22748.0,22990.0,20.0],["2013-05-22",23078.0,23144.0,22110.0,22374.0,34.0],["2013-05-23",22308.0,23628.0,22308.0,23408.0,40.0],["2013-05-24",23364.0,23628.0,23122.0,23606.0,28.0],["2013-05-28",23716.0,24090.0,23166.0,23452.0,36.0],["2013-05-29",23342.0,23452.0,22264.0,22396.0,22.0],["2013-05-30",22528.0,23188.0,22154.0,22990.0,18.0],["2013-05-31",22792.0,22968.0,22352.0,22660.0,39.0],["2013-06-03",22660.0,23078.0,22066.0,22616.0,53.0],["2013-06-04",22572.0,22572.0,21890.0,22022.0,21.0],["2013-06-05",21912.0,22088.0,21472.0,21560.0,18.0],["2013-06-06",21538.0,22176.0,21010.0,22132.0,40.0],["2013-06-07",22374.0,22462.0,22066.0,22352.0,15.0],["2013-06-10",22264.0,22792.0,21890.0,22704.0,16.0],["2013-06-11",22484.0,22638.0,22088.0,22220.0,14.0],["2013-06-12",22308.0,22308.0,21538.0,21714.0,20.0],["2013-06-13",21780.0,22110.0,21714.0,22044.0,12.0],["2013-06-14",22308.0,22396.0,21648.0,22066.0,38.0],["2013-06-17",22330.0,22352.0,21736.0,21956.0,17.0],["2013-06-18",22066.0,22242.0,21714.0,22066.0,13.0],["2013-06-19",22000.0,22000.0,20746.0,20944.0,39.0],["2013-06-20",20746.0,21296.0,20064.0,20592.0,26.0],["2013-06-21",20680.0,21494.0,20592.0,21450.0,39.0],["2013-06-24",21164.0,21472.0,20856.0,20922.0,22.0],["2013-06-25",21120.0,21626.0,20658.0,20856.0,25.0],["2013-06-26",20966.0,21318.0,20966.0,20988.0,21.0],["2013-06-27",21186.0,21670.0,21120.0,21560.0,13.0],["2013-06-28",21494.0,21868.0,21472.0,21560.0,88.0],["2013-07-01",21714.0,22000.0,21032.0,21362.0,16.0],["2013-07-02",21406.0,21560.0,20680.0,20966.0,15.0],["2013-07-03",20790.0,20966.0,20350.0,20482.0,17.0],["2013-07-05",20746.0,20988.0,20372.0,20988.0,33.0],["2013-07-08",21120.0,21538.0,21120.0,21340.0,15.0],["2013-07-09",21582.0,21582.0,21230.0,21494.0,23.0],["2013-07-10",21582.0,21802.0,21296.0,21340.0,86.0],["2013-07-11",21604.0,21648.0,21274.0,21362.0,18.0],["2013-07-12",21362.0,22154.0,21362.0,21956.0,35.0],["2013-07-15",22088.0,22528.0,22088.0,22330.0,51.0],["2013-07-16",22418.0,22528.0,22110.0,22286.0,24.0],["2013-07-17",22528.0,22528.0,22000.0,22110.0,31.0],["2013-07-18",22242.0,22440.0,22022.0,22132.0,48.0],["2013-07-19",22110.0,22110.0,21890.0,21956.0,28.0],["2013-07-22",22000.0,22330.0,21846.0,22154.0,27.0],["2013-07-23",22022.0,22374.0,22000.0,22154.0,23.0],["2013-07-24",22330.0,22330.0,21934.0,22000.0,21.0],["2013-07-25",22000.0,22264.0,21912.0,22088.0,23.0],["2013-07-26",21912.0,22066.0,21780.0,21956.0,34.0],["2013-07-29",21956.0,22110.0,21890.0,21890.0,15.0],["2013-07-30",22066.0,22110.0,21142.0,21560.0,44.0],["2013-07-31",21736.0,21780.0,21318.0,21494.0,24.0],["2013-08-01",21846.0,21912.0,21428.0,21560.0,23.0],["2013-08-02",21406.0,21714.0,21384.0,21670.0,20.0],["2013-08-05",21692.0,21758.0,21340.0,21340.0,9.0],["2013-08-06",21340.0,21406.0,20658.0,21076.0,35.0],["2013-08-07",21054.0,21054.0,20570.0,20724.0,21.0],["2013-08-08",20900.0,21362.0,20306.0,21098.0,24.0],["2013-08-09",21978.0,22022.0,20372.0,20416.0,47.0],["2013-08-12",20240.0,20614.0,19844.0,20504.0,55.0],["2013-08-13",20614.0,20614.0,19800.0,20526.0,44.0],["2013-08-14",20614.0,20614.0,19976.0,20218.0,41.0],["2013-08-15",19910.0,20240.0,19360.0,19514.0,69.0],["2013-08-16",19382.0,19646.0,18744.0,19492.0,53.0],["2013-08-19",19404.0,19866.0,18920.0,19096.0,34.0],["2013-08-20",19096.0,19910.0,19052.0,19800.0,28.0],["2013-08-21",19800.0,20130.0,19272.0,19338.0,25.0],["2013-08-22",19404.0,19910.0,19404.0,19844.0,10.0],["2013-08-23",19932.0,20350.0,19536.0,20218.0,19.0],["2013-08-26",20152.0,20438.0,19800.0,19822.0,15.0],["2013-08-27",19558.0,19888.0,18370.0,18942.0,92.0],["2013-08-28",18700.0,19954.0,18656.0,19932.0,27.0],["2013-08-29",19954.0,20416.0,19932.0,20196.0,22.0],["2013-08-30",20196.0,20196.0,19338.0,19690.0,27.0],["2013-09-03",20020.0,20240.0,19470.0,19602.0,9.0],["2013-09-04",19602.0,19756.0,19360.0,19646.0,10.0],["2013-09-05",19624.0,20130.0,19624.0,19866.0,16.0],["2013-09-06",19910.0,20240.0,19316.0,19976.0,29.0],["2013-09-09",20042.0,20394.0,19844.0,20372.0,26.0],["2013-09-10",20394.0,20570.0,19800.0,20372.0,27.0],["2013-09-11",20284.0,20350.0,19822.0,20196.0,19.0],["2013-09-12",20262.0,20350.0,19800.0,19822.0,13.0],["2013-09-13",19932.0,20152.0,19844.0,20042.0,15.0],["2013-09-16",20262.0,20416.0,20020.0,20284.0,18.0],["2013-09-17",20306.0,20900.0,20218.0,20724.0,31.0],["2013-09-18",20812.0,21098.0,20504.0,20702.0,33.0],["2013-09-19",20812.0,20900.0,20548.0,20680.0,33.0],["2013-09-20",20680.0,20680.0,20108.0,20504.0,51.0],["2013-09-23",20438.0,20614.0,19580.0,19932.0,48.0],["2013-09-24",19910.0,20130.0,19492.0,19734.0,31.0],["2013-09-25",19822.0,20196.0,19800.0,19976.0,24.0],["2013-09-26",20020.0,20350.0,19778.0,20262.0,34.0],["2013-09-27",20284.0,20284.0,19800.0,20174.0,28.0],["2013-09-30",19932.0,20592.0,19932.0,20394.0,28.0],["2013-10-01",20372.0,20482.0,20020.0,20108.0,15.0],["2013-10-02",19888.0,20042.0,19558.0,19756.0,30.0],["2013-10-03",19690.0,19888.0,19030.0,19096.0,90.0],["2013-10-04",19206.0,19932.0,19206.0,19690.0,16.0],["2013-10-07",19536.0,19800.0,19426.0,19426.0,19.0],["2013-10-08",19492.0,19558.0,18392.0,18722.0,48.0],["2013-10-09",18854.0,18898.0,18194.0,18700.0,39.0],["2013-10-10",19030.0,19228.0,18876.0,19118.0,19.0],["2013-10-11",19096.0,19800.0,19008.0,19580.0,39.0],["2013-10-14",19426.0,19690.0,19030.0,19426.0,26.0],["2013-10-15",19338.0,19338.0,18370.0,18678.0,44.0],["2013-10-16",18810.0,19052.0,18568.0,18766.0,22.0],["2013-10-17",18722.0,19096.0,18282.0,18788.0,58.0],["2013-10-18",18876.0,18876.0,18304.0,18788.0,56.0],["2013-10-21",18832.0,18920.0,16742.0,17182.0,157.0],["2013-10-22",17204.0,17402.0,16038.0,16324.0,113.0],["2013-10-23",16280.0,16742.0,14586.0,16434.0,154.0],["2013-10-24",16588.0,16588.0,15466.0,15642.0,74.0],["2013-10-25",15620.0,15906.0,15158.0,15862.0,50.0],["2013-10-28",18590.0,19030.0,16280.0,16280.0,359.0],["2013-10-29",16412.0,16874.0,15950.0,16588.0,126.0],["2013-10-30",16698.0,16962.0,15796.0,15862.0,62.0],["2013-10-31",15818.0,15818.0,15070.0,15466.0,96.0],["2013-11-01",15400.0,15752.0,15246.0,15378.0,49.0],["2013-11-04",15400.0,15532.0,15312.0,15356.0,43.0],["2013-11-05",15334.0,15466.0,15224.0,15290.0,59.0],["2013-11-06",15356.0,15620.0,14740.0,14740.0,90.0],["2013-11-07",14740.0,15136.0,14410.0,15026.0,96.0],["2013-11-08",15048.0,16434.0,14454.0,16060.0,83.0],["2013-11-11",16148.0,16390.0,15730.0,16214.0,32.0],["2013-11-12",16016.0,16280.0,15444.0,15620.0,59.0],["2013-11-13",15554.0,16192.0,15400.0,16192.0,204.0],["2013-11-14",16236.0,16258.0,15840.0,16104.0,60.0],["2013-11-15",16082.0,16302.0,15840.0,16258.0,59.0],["2013-11-18",16412.0,17182.0,16060.0,16456.0,71.0],["2013-11-19",16456.0,16500.0,15862.0,16082.0,51.0],["2013-11-20",16104.0,17380.0,16082.0,16984.0,85.0],["2013-11-21",17336.0,17886.0,17182.0,17644.0,91.0],["2013-11-22",17930.0,17930.0,17226.0,17468.0,59.0],["2013-11-25",17600.0,17974.0,17138.0,17182.0,38.0],["2013-11-26",17160.0,17996.0,17160.0,17952.0,62.0],["2013-11-27",17952.0,18502.0,17820.0,18502.0,80.0],["2013-11-29",18590.0,18986.0,18590.0,18898.0,42.0],["2013-12-02",19008.0,19008.0,18172.0,18678.0,60.0],["2013-12-03",18568.0,18700.0,17226.0,17380.0,82.0],["2013-12-04",17534.0,17688.0,17160.0,17556.0,63.0],["2013-12-05",17622.0,17622.0,17270.0,17358.0,45.0],["2013-12-06",17490.0,17688.0,17182.0,17600.0,37.0],["2013-12-09",17600.0,18458.0,17512.0,18458.0,76.0],["2013-12-10",18480.0,18832.0,18128.0,18678.0,76.0],["2013-12-11",18656.0,18656.0,17842.0,18062.0,37.0],["2013-12-12",18040.0,18172.0,17600.0,17688.0,28.0],["2013-12-13",17798.0,18238.0,17600.0,17820.0,26.0],["2013-12-16",17842.0,18150.0,17622.0,17776.0,54.0],["2013-12-17",17820.0,17886.0,17358.0,17534.0,47.0],["2013-12-18",17710.0,17930.0,17292.0,17798.0,48.0],["2013-12-19",17710.0,18040.0,17600.0,17842.0,26.0],["2013-12-20",17930.0,18502.0,17930.0,18480.0,57.0],["2013-12-23",18612.0,18700.0,18172.0,18414.0,43.0],["2013-12-24",18502.0,18502.0,18238.0,18392.0,12.0],["2013-12-26",18414.0,18722.0,18304.0,18546.0,37.0],["2013-12-27",18612.0,18634.0,18282.0,18436.0,32.0],["2013-12-30",18304.0,18612.0,18216.0,18458.0,33.0],["2013-12-31",18392.0,18634.0,18326.0,18348.0,55.0],["2014-01-02",18260.0,19888.0,18260.0,19800.0,83.0],["2014-01-03",19910.0,21802.0,19866.0,20394.0,101.0],["2014-01-06",20702.0,20790.0,20284.0,20350.0,76.0],["2014-01-07",20350.0,20350.0,19140.0,19602.0,62.0],["2014-01-08",19690.0,19800.0,19404.0,19558.0,53.0],["2014-01-09",19580.0,19668.0,19184.0,19382.0,70.0],["2014-01-10",19448.0,20570.0,19404.0,20526.0,95.0],["2014-01-13",20548.0,20570.0,19558.0,20152.0,79.0],["2014-01-14",20328.0,21076.0,19932.0,20790.0,49.0],["2014-01-15",20966.0,21758.0,20922.0,21648.0,95.0],["2014-01-16",21538.0,21736.0,21230.0,21538.0,55.0],["2014-01-17",21560.0,21670.0,21164.0,21318.0,43.0],["2014-01-21",21208.0,22440.0,21208.0,22418.0,103.0],["2014-01-22",22462.0,22968.0,22220.0,22902.0,81.0],["2014-01-23",22880.0,23914.0,22594.0,23848.0,94.0],["2014-01-24",23518.0,24794.0,23034.0,23342.0,120.0],["2014-01-27",23386.0,23738.0,20658.0,21296.0,147.0],["2014-01-28",21230.0,23232.0,21186.0,22968.0,167.0],["2014-01-29",22946.0,22990.0,22022.0,22682.0,113.0],["2014-01-30",22902.0,24244.0,22000.0,24068.0,165.0],["2014-01-31",23364.0,24508.0,23122.0,23760.0,85.0],["2014-02-03",23958.0,23958.0,22682.0,23386.0,95.0],["2014-02-04",23386.0,23936.0,22946.0,23408.0,122.0],["2014-02-05",23298.0,23584.0,22242.0,23298.0,77.0],["2014-02-06",23518.0,23716.0,23166.0,23452.0,89.0],["2014-02-07",23474.0,25278.0,22638.0,25146.0,133.0],["2014-02-10",25630.0,27500.0,25564.0,26598.0,215.0],["2014-02-11",27566.0,28270.0,25036.0,25388.0,317.0],["2014-02-12",25520.0,26356.0,25212.0,25476.0,116.0],["2014-02-13",25256.0,26048.0,25102.0,25740.0,77.0],["2014-02-14",25740.0,26158.0,24860.0,25366.0,90.0],["2014-02-18",25740.0,26400.0,25190.0,26202.0,119.0],["2014-02-19",26114.0,26202.0,25542.0,25740.0,57.0],["2014-02-20",25762.0,26092.0,25234.0,25938.0,77.0],["2014-02-21",25938.0,26290.0,25432.0,25454.0,87.0],["2014-02-24",25608.0,26224.0,25410.0,25476.0,59.0],["2014-02-25",25256.0,25410.0,24530.0,24794.0,77.0],["2014-02-26",24948.0,25454.0,24288.0,25322.0,127.0],["2014-02-27",26070.0,26070.0,25432.0,25740.0,173.0],["2014-02-28",25586.0,25740.0,23672.0,24244.0,202.0],["2014-03-03",24222.0,25102.0,23650.0,24266.0,129.0],["2014-03-04",24750.0,25850.0,24376.0,25058.0,160.0],["2014-03-05",25278.0,26950.0,24860.0,26752.0,182.0],["2014-03-06",27302.0,28380.0,26070.0,27038.0,215.0],["2014-03-07",27478.0,28292.0,26158.0,27984.0,167.0],["2014-03-10",28512.0,30690.0,27742.0,30470.0,220.0],["2014-03-11",31328.0,31350.0,28754.0,28864.0,221.0],["2014-03-12",28600.0,29700.0,26180.0,28512.0,205.0],["2014-03-13",28754.0,28974.0,26730.0,27214.0,113.0],["2014-03-14",26972.0,27104.0,25784.0,25938.0,126.0],["2014-03-17",26158.0,27280.0,26158.0,27038.0,93.0],["2014-03-18",27038.0,28600.0,26884.0,28336.0,111.0],["2014-03-19",28446.0,29458.0,27390.0,27918.0,100.0],["2014-03-20",27698.0,28446.0,27060.0,27588.0,56.0],["2014-03-21",27654.0,29810.0,26664.0,29084.0,175.0],["2014-03-24",29106.0,29260.0,27610.0,27962.0,116.0],["2014-03-25",28182.0,28776.0,27258.0,27478.0,98.0],["2014-03-26",28028.0,28556.0,26180.0,26180.0,125.0],["2014-03-27",24244.0,26070.0,24244.0,25762.0,111.0],["2014-03-28",25718.0,26576.0,24882.0,25124.0,87.0],["2014-03-31",25432.0,26466.0,25168.0,25872.0,96.0],["2014-04-01",26048.0,26598.0,24728.0,25300.0,98.0],["2014-04-02",25344.0,26048.0,24574.0,24750.0,106.0],["2014-04-03",24750.0,24794.0,23650.0,23760.0,90.0],["2014-04-04",24068.0,24288.0,21714.0,22396.0,156.0],["2014-04-07",22352.0,22528.0,21560.0,21714.0,343.0],["2014-04-08",21714.0,22814.0,20724.0,22352.0,125.0],["2014-04-09",22550.0,22902.0,22000.0,22660.0,76.0],["2014-04-10",22660.0,22660.0,20900.0,21252.0,110.0],["2014-04-11",21032.0,22770.0,20966.0,21604.0,94.0],["2014-04-14",21802.0,22000.0,21054.0,21428.0,96.0],["2014-04-15",21494.0,22198.0,21032.0,22000.0,110.0],["2014-04-16",22330.0,22660.0,21450.0,22550.0,93.0],["2014-04-17",22638.0,23606.0,22286.0,22704.0,107.0],["2014-04-21",22572.0,22792.0,22022.0,22704.0,78.0],["2014-04-22",22814.0,23364.0,22660.0,22814.0,100.0],["2014-04-23",23650.0,24134.0,22572.0,22946.0,130.0],["2014-04-24",23232.0,23320.0,22000.0,23144.0,95.0],["2014-04-25",22880.0,22880.0,20900.0,21340.0,160.0],["2014-04-28",10736.0,11198.0,8404.0,8470.0,1684.0],["2014-04-29",8624.0,9350.0,8470.0,8624.0,654.0],["2014-04-30",8470.0,8800.0,8184.0,8536.0,297.0],["2014-05-01",8470.0,9108.0,8470.0,8558.0,248.0],["2014-05-02",8646.0,8690.0,8382.0,8580.0,142.0],["2014-05-05",8580.0,8690.0,8316.0,8404.0,181.0],["2014-05-06",8382.0,8580.0,8338.0,8426.0,164.0],["2014-05-07",8382.0,8514.0,7920.0,8030.0,167.0],["2014-05-08",7964.0,8250.0,7876.0,7920.0,116.0],["2014-05-09",7876.0,8316.0,7810.0,8316.0,90.0],["2014-05-12",8404.0,8734.0,8272.0,8602.0,156.0],["2014-05-13",8624.0,8624.0,8272.0,8382.0,119.0],["2014-05-14",8360.0,9020.0,8206.0,8646.0,123.0],["2014-05-15",8602.0,8602.0,8294.0,8404.0,77.0],["2014-05-16",8360.0,8492.0,8272.0,8448.0,55.0],["2014-05-19",8360.0,8778.0,8360.0,8558.0,98.0],["2014-05-20",8558.0,8624.0,8316.0,8360.0,101.0],["2014-05-21",8338.0,8470.0,8096.0,8228.0,88.0],["2014-05-22",8338.0,8426.0,8272.0,8404.0,39.0],["2014-05-23",8404.0,8844.0,8228.0,8602.0,156.0],["2014-05-27",8602.0,9262.0,8382.0,8492.0,172.0],["2014-05-28",8580.0,9526.0,8558.0,9064.0,178.0],["2014-05-29",9130.0,9394.0,8514.0,8580.0,139.0],["2014-05-30",8536.0,8822.0,8206.0,8338.0,81.0],["2014-06-02",8272.0,8426.0,7920.0,7986.0,103.0],["2014-06-03",7920.0,8096.0,7458.0,7502.0,182.0],["2014-06-04",7502.0,8030.0,7282.0,7964.0,83.0],["2014-06-05",8030.0,8030.0,7590.0,7964.0,105.0],["2014-06-06",7964.0,7986.0,7634.0,7722.0,73.0],["2014-06-09",7832.0,7942.0,7722.0,7810.0,82.0],["2014-06-10",7854.0,8008.0,7744.0,7986.0,105.0],["2014-06-11",7986.0,8074.0,7810.0,7920.0,56.0],["2014-06-12",7964.0,8096.0,7766.0,7810.0,108.0],["2014-06-13",7788.0,7788.0,7304.0,7370.0,187.0],["2014-06-16",7282.0,7766.0,7172.0,7700.0,99.0],["2014-06-17",7700.0,7920.0,7546.0,7898.0,72.0],["2014-06-18",7986.0,8096.0,7722.0,7832.0,57.0],["2014-06-19",7766.0,7810.0,7700.0,7744.0,50.0],["2014-06-20",7854.0,8118.0,7744.0,7876.0,115.0],["2014-06-23",7854.0,7920.0,7502.0,7832.0,88.0],["2014-06-24",7920.0,8008.0,7458.0,7524.0,71.0],["2014-06-25",7392.0,7700.0,7370.0,7612.0,63.0],["2014-06-26",7612.0,7634.0,7370.0,7502.0,43.0],["2014-06-27",7502.0,7964.0,7414.0,7700.0,1043.0],["2014-06-30",7810.0,8250.0,7700.0,8206.0,175.0],["2014-07-01",8184.0,8448.0,7898.0,8030.0,89.0],["2014-07-02",7964.0,8184.0,7832.0,7964.0,62.0],["2014-07-03",8030.0,8206.0,7920.0,8008.0,20.0],["2014-07-07",7964.0,8140.0,7656.0,7656.0,60.0],["2014-07-08",7656.0,7854.0,7172.0,7502.0,146.0],["2014-07-09",7436.0,7700.0,7348.0,7480.0,71.0],["2014-07-10",7348.0,7546.0,7238.0,7436.0,66.0],["2014-07-11",7370.0,7568.0,7128.0,7348.0,105.0],["2014-07-14",7480.0,7480.0,7326.0,7370.0,25.0],["2014-07-15",7304.0,7502.0,7018.0,7106.0,93.0],["2014-07-16",7150.0,7238.0,7128.0,7194.0,26.0],["2014-07-17",7216.0,7238.0,7084.0,7084.0,51.0],["2014-07-18",7084.0,7260.0,7084.0,7106.0,25.0],["2014-07-21",7062.0,7106.0,6710.0,6776.0,90.0],["2014-07-22",6776.0,6864.0,6622.0,6710.0,43.0],["2014-07-23",6798.0,6996.0,6688.0,6820.0,50.0],["2014-07-24",6886.0,7084.0,6688.0,6996.0,49.0],["2014-07-25",6974.0,7040.0,6820.0,6930.0,27.0],["2014-07-28",6886.0,6930.0,6666.0,6710.0,42.0],["2014-07-29",6732.0,6732.0,6292.0,6556.0,110.0],["2014-07-30",6600.0,6820.0,6468.0,6776.0,40.0],["2014-07-31",6688.0,6688.0,6402.0,6644.0,63.0],["2014-08-01",6666.0,7040.0,6380.0,6424.0,58.0],["2014-08-04",6534.0,6556.0,6380.0,6446.0,25.0],["2014-08-05",6380.0,6556.0,6358.0,6380.0,33.0],["2014-08-06",6380.0,6534.0,6380.0,6424.0,43.0],["2014-08-07",7150.0,7392.0,6710.0,6952.0,247.0],["2014-08-08",7106.0,7150.0,6710.0,6886.0,106.0],["2014-08-11",6974.0,7392.0,6908.0,7260.0,75.0],["2014-08-12",7260.0,7348.0,6842.0,6974.0,62.0],["2014-08-13",7040.0,7260.0,7040.0,7216.0,37.0],["2014-08-14",7282.0,7282.0,7084.0,7260.0,47.0],["2014-08-15",7260.0,7260.0,7128.0,7260.0,37.0],["2014-08-18",7040.0,7326.0,6974.0,7238.0,60.0],["2014-08-19",7216.0,7326.0,7172.0,7194.0,36.0],["2014-08-20",7216.0,7260.0,7062.0,7062.0,19.0],["2014-08-21",7040.0,7128.0,6842.0,6930.0,81.0],["2014-08-22",7260.0,7370.0,6996.0,7194.0,131.0],["2014-08-25",7304.0,7590.0,7106.0,7150.0,181.0],["2014-08-26",7238.0,7458.0,7150.0,7436.0,122.0],["2014-08-27",7502.0,7590.0,7150.0,7260.0,144.0],["2014-08-28",7216.0,7436.0,7150.0,7260.0,47.0],["2014-08-29",7282.0,7436.0,7194.0,7282.0,28.0],["2014-09-02",7282.0,7480.0,7282.0,7304.0,87.0],["2014-09-03",7370.0,7370.0,7040.0,7128.0,85.0],["2014-09-04",7128.0,7194.0,7040.0,7062.0,28.0],["2014-09-05",7084.0,7084.0,6864.0,6864.0,55.0],["2014-09-08",6908.0,7018.0,6864.0,6952.0,30.0],["2014-09-09",6996.0,7172.0,6930.0,6974.0,54.0],["2014-09-10",6974.0,7150.0,6908.0,7084.0,23.0],["2014-09-11",7084.0,7106.0,6930.0,7018.0,32.0],["2014-09-12",6974.0,7040.0,6930.0,6930.0,19.0],["2014-09-15",6930.0,6930.0,6666.0,6754.0,47.0],["2014-09-16",6798.0,6886.0,6402.0,6490.0,151.0],["2014-09-17",6534.0,6974.0,6534.0,6732.0,169.0],["2014-09-18",6842.0,6908.0,6512.0,6600.0,59.0],["2014-09-19",6578.0,6622.0,6072.0,6160.0,268.0],["2014-09-22",6160.0,6380.0,6160.0,6270.0,54.0],["2014-09-23",6270.0,6336.0,6094.0,6094.0,41.0],["2014-09-24",6116.0,6270.0,6116.0,6116.0,31.0],["2014-09-25",6138.0,6204.0,6050.0,6094.0,69.0],["2014-09-26",6094.0,6226.0,6094.0,6204.0,27.0],["2014-09-29",6138.0,6270.0,6050.0,6138.0,45.0],["2014-09-30",6160.0,6160.0,5786.0,5874.0,84.0],["2014-10-01",5808.0,5808.0,5434.0,5500.0,87.0],["2014-10-02",5544.0,5654.0,5500.0,5588.0,50.0],["2014-10-03",5588.0,5698.0,5434.0,5456.0,29.0],["2014-10-06",5522.0,5522.0,5368.0,5390.0,38.0],["2014-10-07",5346.0,5412.0,5170.0,5236.0,34.0],["2014-10-08",5126.0,5258.0,4928.0,5148.0,50.0],["2014-10-09",5082.0,5104.0,4950.0,5016.0,36.0],["2014-10-10",4950.0,4994.0,4796.0,4840.0,52.0],["2014-10-13",4774.0,4818.0,4664.0,4752.0,32.0],["2014-10-14",4840.0,4928.0,4796.0,4884.0,23.0],["2014-10-15",4840.0,5016.0,4620.0,4906.0,100.0],["2014-10-16",4708.0,5192.0,4664.0,4708.0,47.0],["2014-10-17",4796.0,4950.0,4752.0,4840.0,52.0],["2014-10-20",4752.0,4906.0,4730.0,4774.0,28.0],["2014-10-21",4774.0,4906.0,4664.0,4840.0,28.0],["2014-10-22",4906.0,4972.0,4774.0,4818.0,35.0],["2014-10-23",4906.0,5060.0,4796.0,4840.0,35.0],["2014-10-24",4906.0,4972.0,4730.0,4774.0,27.0],["2014-10-27",4752.0,4862.0,4708.0,4862.0,17.0],["2014-10-28",4840.0,4950.0,4730.0,4840.0,113.0],["2014-10-29",4862.0,5874.0,4796.0,5346.0,45.0],["2014-10-30",5390.0,5390.0,4862.0,4950.0,73.0],["2014-10-31",4950.0,5104.0,4840.0,4928.0,246.0],["2014-11-03",5060.0,5324.0,5038.0,5126.0,133.0],["2014-11-04",5082.0,5192.0,4950.0,4972.0,89.0],["2014-11-05",5038.0,5104.0,4752.0,4752.0,91.0],["2014-11-06",4774.0,4862.0,4686.0,4840.0,37.0],["2014-11-07",4774.0,4862.0,4708.0,4796.0,42.0],["2014-11-10",4730.0,4796.0,4576.0,4686.0,38.0],["2014-11-11",4730.0,4774.0,4620.0,4730.0,40.0],["2014-11-12",4664.0,4796.0,4620.0,4796.0,43.0],["2014-11-13",4730.0,4840.0,4620.0,4730.0,70.0],["2014-11-14",4664.0,4840.0,4642.0,4796.0,27.0],["2014-11-17",4730.0,4884.0,4708.0,4840.0,45.0],["2014-11-18",4796.0,4818.0,4664.0,4708.0,53.0],["2014-11-19",4664.0,4796.0,4576.0,4620.0,48.0],["2014-11-20",4576.0,4620.0,4510.0,4510.0,114.0],["2014-11-21",4598.0,4730.0,4554.0,4620.0,61.0],["2014-11-24",4620.0,4774.0,4554.0,4620.0,63.0],["2014-11-25",4620.0,4752.0,4554.0,4598.0,23.0],["2014-11-26",4642.0,4686.0,4554.0,4642.0,28.0],["2014-11-28",4620.0,4730.0,4576.0,4642.0,22.0],["2014-12-01",4664.0,4774.0,4554.0,4598.0,56.0],["2014-12-02",4598.0,5126.0,4554.0,5060.0,256.0],["2014-12-03",5170.0,5544.0,4840.0,5082.0,368.0],["2014-12-04",5016.0,5104.0,4906.0,5016.0,78.0],["2014-12-05",5060.0,5126.0,4840.0,5082.0,32.0],["2014-12-08",5016.0,5236.0,4906.0,5016.0,59.0],["2014-12-09",4950.0,5060.0,4840.0,4972.0,30.0],["2014-12-10",4972.0,5082.0,4840.0,4840.0,123.0],["2014-12-11",4862.0,5214.0,4840.0,5148.0,118.0],["2014-12-12",5016.0,5346.0,4950.0,5060.0,91.0],["2014-12-15",5038.0,5346.0,4840.0,4884.0,67.0],["2014-12-16",4906.0,5170.0,4862.0,4950.0,33.0],["2014-12-17",4906.0,5148.0,4884.0,4906.0,124.0],["2014-12-18",4884.0,5082.0,4884.0,5016.0,127.0],["2014-12-19",5126.0,5148.0,4356.0,4466.0,880.0],["2014-12-22",4576.0,4686.0,4510.0,4598.0,272.0],["2014-12-23",4730.0,4774.0,4554.0,4708.0,211.0],["2014-12-24",4730.0,4730.0,4620.0,4620.0,40.0],["2014-12-26",4620.0,5038.0,4620.0,4840.0,261.0],["2014-12-29",4774.0,4928.0,4730.0,4774.0,185.0],["2014-12-30",4950.0,4950.0,4730.0,4906.0,514.0],["2014-12-31",4862.0,5082.0,4840.0,5038.0,674.0],["2015-01-02",5038.0,5126.0,4994.0,5104.0,362.0],["2015-01-05",5170.0,5192.0,5060.0,5126.0,142.0],["2015-01-06",5170.0,5170.0,4906.0,5038.0,120.0],["2015-01-07",5082.0,5104.0,5016.0,5104.0,90.0],["2015-01-08",5126.0,5170.0,5060.0,5060.0,87.0],["2015-01-09",5016.0,5104.0,5016.0,5038.0,41.0],["2015-01-12",5104.0,5170.0,4994.0,5060.0,80.0],["2015-01-13",5082.0,5170.0,4840.0,4862.0,138.0],["2015-01-14",4840.0,5126.0,4840.0,5016.0,88.0],["2015-01-15",5060.0,5060.0,4818.0,4884.0,117.0],["2015-01-16",4950.0,5170.0,4928.0,5060.0,280.0],["2015-01-20",5104.0,5104.0,4906.0,5016.0,46.0],["2015-01-21",4994.0,4994.0,4840.0,4906.0,78.0],["2015-01-22",4862.0,4862.0,4444.0,4532.0,220.0],["2015-01-23",4532.0,4664.0,4488.0,4598.0,87.0],["2015-01-26",4620.0,4664.0,4488.0,4642.0,107.0],["2015-01-27",4576.0,4664.0,4466.0,4576.0,84.0],["2015-01-28",4554.0,4620.0,4422.0,4466.0,62.0],["2015-01-29",4510.0,4510.0,4290.0,4444.0,93.0],["2015-01-30",4356.0,4466.0,4356.0,4422.0,40.0],["2015-02-02",4488.0,4510.0,4312.0,4510.0,87.0],["2015-02-03",4488.0,4510.0,4400.0,4400.0,76.0],["2015-02-04",4400.0,4444.0,4224.0,4290.0,109.0],["2015-02-05",4334.0,4466.0,4268.0,4400.0,126.0],["2015-02-06",4400.0,4510.0,4378.0,4466.0,65.0],["2015-02-09",4466.0,4598.0,4444.0,4576.0,73.0],["2015-02-10",4598.0,4796.0,4598.0,4686.0,66.0],["2015-02-11",4642.0,4730.0,4554.0,4730.0,48.0],["2015-02-12",4730.0,4752.0,4576.0,4642.0,70.0],["2015-02-13",4620.0,4730.0,4488.0,4532.0,98.0],["2015-02-17",4554.0,4884.0,4554.0,4730.0,103.0],["2015-02-18",4774.0,4928.0,4730.0,4862.0,84.0],["2015-02-19",4950.0,5060.0,4774.0,4950.0,83.0],["2015-02-20",4994.0,5060.0,4906.0,4994.0,43.0],["2015-02-23",5016.0,5016.0,4906.0,4928.0,31.0],["2015-02-24",4928.0,5016.0,4752.0,4752.0,72.0],["2015-02-25",4708.0,4994.0,4620.0,4884.0,22.0],["2015-02-26",4928.0,5126.0,4642.0,5038.0,82.0],["2015-02-27",5060.0,5192.0,4950.0,5060.0,51.0],["2015-03-02",5104.0,5412.0,5082.0,5302.0,146.0],["2015-03-03",5324.0,5984.0,5280.0,5720.0,633.0],["2015-03-04",5742.0,6116.0,5610.0,5764.0,293.0],["2015-03-05",5830.0,5918.0,5676.0,5698.0,131.0],["2015-03-06",5698.0,5698.0,5214.0,5390.0,159.0],["2015-03-09",5478.0,5478.0,4950.0,5126.0,252.0],["2015-03-10",5060.0,5126.0,4972.0,4972.0,88.0],["2015-03-11",5016.0,5016.0,4774.0,4928.0,76.0],["2015-03-12",4950.0,4994.0,4796.0,4994.0,61.0],["2015-03-13",5060.0,5478.0,5060.0,5236.0,190.0],["2015-03-16",5192.0,5236.0,4884.0,5082.0,88.0],["2015-03-17",5126.0,5126.0,4840.0,5082.0,73.0],["2015-03-18",4994.0,5192.0,4950.0,5104.0,60.0],["2015-03-19",5148.0,5412.0,5060.0,5412.0,94.0],["2015-03-20",5478.0,5500.0,5016.0,5060.0,132.0],["2015-03-23",5016.0,5214.0,4972.0,5170.0,75.0],["2015-03-24",5126.0,5412.0,5060.0,5148.0,57.0],["2015-03-25",5236.0,5324.0,4884.0,4994.0,83.0],["2015-03-26",4862.0,4994.0,4664.0,4862.0,98.0],["2015-03-27",4730.0,4928.0,4620.0,4730.0,45.0],["2015-03-30",4730.0,4862.0,4510.0,4730.0,120.0],["2015-03-31",4730.0,4796.0,4510.0,4730.0,35.0],["2015-04-01",4708.0,4708.0,4532.0,4576.0,45.0],["2015-04-02",4598.0,4774.0,4532.0,4708.0,46.0],["2015-04-06",4664.0,4796.0,4664.0,4730.0,46.0],["2015-04-07",4774.0,5104.0,4752.0,5060.0,105.0],["2015-04-08",5104.0,5258.0,5016.0,5258.0,65.0],["2015-04-09",5324.0,5368.0,4994.0,5060.0,66.0],["2015-04-10",5060.0,5280.0,5060.0,5258.0,77.0],["2015-04-13",5192.0,5280.0,5082.0,5192.0,36.0],["2015-04-14",5148.0,5236.0,5082.0,5214.0,14.0],["2015-04-15",5192.0,5280.0,5060.0,5104.0,53.0],["2015-04-16",5104.0,5104.0,4862.0,5060.0,55.0],["2015-04-17",4972.0,5082.0,4884.0,4994.0,20.0],["2015-04-20",5016.0,5016.0,4664.0,4708.0,54.0],["2015-04-21",4642.0,4774.0,4510.0,4686.0,76.0],["2015-04-22",4642.0,4730.0,4532.0,4642.0,31.0],["2015-04-23",4620.0,4752.0,4620.0,4730.0,27.0],["2015-04-24",4730.0,4884.0,4576.0,4818.0,33.0],["2015-04-27",4950.0,5016.0,4686.0,4752.0,76.0],["2015-04-28",4664.0,4818.0,4554.0,4752.0,34.0],["2015-04-29",4730.0,4818.0,4598.0,4598.0,26.0],["2015-04-30",4642.0,4642.0,4400.0,4422.0,119.0],["2015-05-01",4400.0,4642.0,3894.0,4334.0,145.0],["2015-05-04",4334.0,4488.0,4202.0,4400.0,62.0],["2015-05-05",4334.0,4422.0,4114.0,4224.0,68.0],["2015-05-06",4158.0,4268.0,4136.0,4180.0,72.0],["2015-05-07",4180.0,4224.0,4136.0,4202.0,63.0],["2015-05-08",4180.0,4268.0,4136.0,4180.0,49.0],["2015-05-11",4158.0,4246.0,3828.0,3916.0,249.0],["2015-05-12",3872.0,4004.0,3850.0,3916.0,115.0],["2015-05-13",3982.0,4004.0,3872.0,3894.0,36.0],["2015-05-14",3872.0,4048.0,3872.0,3982.0,50.0],["2015-05-15",4026.0,4290.0,3960.0,4290.0,103.0],["2015-05-18",4202.0,4224.0,4004.0,4136.0,112.0],["2015-05-19",4114.0,4158.0,4048.0,4092.0,33.0],["2015-05-20",4158.0,4356.0,3960.0,4158.0,154.0],["2015-05-21",4092.0,4312.0,4092.0,4158.0,130.0],["2015-05-22",4180.0,4202.0,4026.0,4070.0,45.0],["2015-05-26",4048.0,5060.0,4048.0,4752.0,544.0],["2015-05-27",4972.0,5016.0,4466.0,5016.0,223.0],["2015-05-28",5060.0,5060.0,4620.0,4752.0,101.0],["2015-05-29",4752.0,4840.0,4554.0,4664.0,75.0],["2015-06-01",4752.0,6050.0,4664.0,5060.0,1294.0],["2015-06-02",4994.0,5104.0,4840.0,4928.0,149.0],["2015-06-03",4994.0,5192.0,4774.0,5104.0,148.0],["2015-06-04",5148.0,5698.0,4972.0,5522.0,901.0],["2015-06-05",5698.0,6050.0,5456.0,5830.0,577.0],["2015-06-08",5940.0,6006.0,5588.0,5764.0,227.0],["2015-06-09",5742.0,5742.0,5522.0,5720.0,105.0],["2015-06-10",6600.0,6820.0,6050.0,6138.0,810.0],["2015-06-11",6072.0,6116.0,5808.0,6072.0,186.0],["2015-06-12",6094.0,6182.0,5874.0,6050.0,134.0],["2015-06-15",6160.0,6160.0,5896.0,6072.0,67.0],["2015-06-16",6072.0,6072.0,5874.0,5918.0,80.0],["2015-06-17",5896.0,6160.0,5874.0,6028.0,134.0],["2015-06-18",6094.0,6138.0,6006.0,6094.0,129.0],["2015-06-19",6160.0,6226.0,5874.0,6050.0,177.0],["2015-06-22",6138.0,6314.0,6006.0,6160.0,150.0],["2015-06-23",6226.0,6314.0,5962.0,6006.0,80.0],["2015-06-24",6050.0,6050.0,5522.0,5588.0,212.0],["2015-06-25",5544.0,5654.0,5434.0,5434.0,108.0],["2015-06-26",5412.0,5566.0,5082.0,5280.0,136.0],["2015-06-29",5368.0,5368.0,4906.0,4950.0,173.0],["2015-06-30",5016.0,5280.0,4950.0,5126.0,116.0],["2015-07-01",5192.0,5324.0,4994.0,5104.0,115.0],["2015-07-02",5060.0,5192.0,4840.0,4950.0,132.0],["2015-07-06",4884.0,4950.0,4664.0,4906.0,135.0],["2015-07-07",4840.0,4950.0,4620.0,4862.0,79.0],["2015-07-08",4818.0,4840.0,4422.0,4488.0,107.0],["2015-07-09",4686.0,4686.0,4466.0,4620.0,94.0],["2015-07-10",4708.0,5016.0,4576.0,4906.0,119.0],["2015-07-13",5368.0,5456.0,4840.0,5060.0,531.0],["2015-07-14",5016.0,5280.0,5016.0,5214.0,164.0],["2015-07-15",5588.0,5896.0,5126.0,5456.0,900.0],["2015-07-16",5544.0,6358.0,5522.0,6182.0,899.0],["2015-07-17",6270.0,6380.0,5764.0,5984.0,328.0],["2015-07-20",5984.0,6248.0,5742.0,6248.0,395.0],["2015-07-21",6292.0,6732.0,6226.0,6380.0,626.0],["2015-07-22",6314.0,6930.0,5852.0,6820.0,606.0],["2015-07-23",6820.0,6952.0,6292.0,6556.0,383.0],["2015-07-24",6468.0,7128.0,6182.0,6886.0,587.0],["2015-07-27",7744.0,7942.0,7084.0,7920.0,2017.0],["2015-07-28",8228.0,9020.0,7612.0,7722.0,1526.0],["2015-07-29",7876.0,7920.0,6600.0,7084.0,770.0],["2015-07-30",7304.0,7458.0,6710.0,7128.0,378.0],["2015-07-31",7128.0,7788.0,6952.0,7590.0,563.0],["2015-08-03",7524.0,7590.0,6710.0,6930.0,423.0],["2015-08-04",7062.0,7304.0,6776.0,7018.0,394.0],["2015-08-05",7128.0,7238.0,6446.0,6710.0,420.0],["2015-08-06",6710.0,6864.0,5984.0,6688.0,531.0],["2015-08-07",6446.0,6776.0,6248.0,6688.0,331.0],["2015-08-10",6996.0,7150.0,6512.0,7106.0,321.0],["2015-08-11",6952.0,7260.0,6622.0,6930.0,299.0],["2015-08-12",6798.0,7238.0,6490.0,7018.0,360.0],["2015-08-13",7150.0,7260.0,6842.0,6996.0,320.0],["2015-08-14",6600.0,6820.0,6204.0,6490.0,478.0],["2015-08-17",6402.0,6534.0,6050.0,6292.0,359.0],["2015-08-18",6380.0,6490.0,5896.0,5918.0,277.0],["2015-08-19",5852.0,6490.0,5038.0,6160.0,776.0],["2015-08-20",5698.0,5940.0,5412.0,5500.0,240.0],["2015-08-21",5368.0,5544.0,5126.0,5434.0,175.0],["2015-08-24",4862.0,5456.0,3036.0,4972.0,509.0],["2015-08-25",5280.0,5302.0,4686.0,4730.0,321.0],["2015-08-26",4664.0,4884.0,4356.0,4664.0,285.0],["2015-08-27",4796.0,6314.0,4774.0,5742.0,843.0],["2015-08-28",5544.0,6248.0,5522.0,5896.0,376.0],["2015-08-31",5896.0,7084.0,5874.0,6402.0,862.0],["2015-09-01",6270.0,6732.0,5918.0,6424.0,348.0],["2015-09-02",6600.0,7040.0,6380.0,6952.0,277.0],["2015-09-03",6864.0,7436.0,6446.0,6732.0,424.0],["2015-09-04",6600.0,6688.0,5830.0,6050.0,452.0],["2015-09-08",6072.0,6270.0,5720.0,5896.0,214.0],["2015-09-09",6050.0,6050.0,5610.0,5654.0,179.0],["2015-09-10",5698.0,5962.0,5500.0,5896.0,225.0],["2015-09-11",5940.0,5940.0,5610.0,5764.0,91.0],["2015-09-14",5764.0,5764.0,5324.0,5522.0,118.0],["2015-09-15",5478.0,5720.0,5368.0,5544.0,107.0],["2015-09-16",5610.0,5610.0,5368.0,5544.0,71.0],["2015-09-17",5610.0,6358.0,5588.0,6204.0,269.0],["2015-09-18",6204.0,6534.0,6094.0,6424.0,262.0],["2015-09-21",6600.0,6886.0,5962.0,6446.0,294.0],["2015-09-22",6380.0,6556.0,5984.0,6424.0,107.0],["2015-09-23",5214.0,5676.0,4708.0,5500.0,1094.0],["2015-09-24",5500.0,6050.0,5060.0,5962.0,341.0],["2015-09-25",5962.0,5962.0,5170.0,5456.0,371.0],["2015-09-28",5852.0,6226.0,4950.0,5060.0,754.0],["2015-09-29",5060.0,5280.0,4686.0,4884.0,223.0],["2015-09-30",4928.0,5258.0,4642.0,4906.0,253.0],["2015-10-01",4994.0,4994.0,4620.0,4906.0,164.0],["2015-10-02",4796.0,5258.0,4708.0,5038.0,211.0],["2015-10-05",5060.0,5214.0,4796.0,4972.0,92.0],["2015-10-06",4950.0,5082.0,4532.0,4708.0,281.0],["2015-10-07",4708.0,5016.0,4576.0,4972.0,190.0],["2015-10-08",5082.0,5082.0,4708.0,4818.0,102.0],["2015-10-09",4840.0,5082.0,4774.0,4972.0,130.0],["2015-10-12",4950.0,5060.0,4620.0,4642.0,124.0],["2015-10-13",4620.0,5016.0,4620.0,4730.0,109.0],["2015-10-14",4730.0,4818.0,4554.0,4598.0,80.0],["2015-10-15",4620.0,4994.0,4554.0,4950.0,143.0],["2015-10-16",4994.0,5280.0,4906.0,4972.0,153.0],["2015-10-19",4928.0,5126.0,4928.0,5038.0,69.0],["2015-10-20",4972.0,5148.0,4752.0,4840.0,75.0],["2015-10-21",4906.0,5060.0,4620.0,4862.0,154.0],["2015-10-22",4862.0,5038.0,4620.0,4730.0,115.0],["2015-10-23",4796.0,4928.0,4642.0,4774.0,64.0],["2015-10-26",4796.0,4950.0,4708.0,4752.0,77.0],["2015-10-27",4884.0,4884.0,4664.0,4708.0,58.0],["2015-10-28",4730.0,5082.0,4686.0,4884.0,116.0],["2015-10-29",4928.0,5236.0,4686.0,4730.0,116.0],["2015-10-30",4730.0,4840.0,4554.0,4554.0,149.0],["2015-11-02",4576.0,4664.0,4268.0,4356.0,270.0],["2015-11-03",4488.0,4576.0,4224.0,4466.0,168.0],["2015-11-04",4378.0,4840.0,4356.0,4752.0,240.0],["2015-11-05",4950.0,4950.0,4532.0,4598.0,152.0],["2015-11-06",4862.0,5170.0,4620.0,4972.0,328.0],["2015-11-09",4994.0,5346.0,4840.0,5148.0,245.0],["2015-11-10",5016.0,5126.0,4950.0,5082.0,93.0],["2015-11-11",5038.0,5060.0,4862.0,4972.0,111.0],["2015-11-12",4906.0,5192.0,4884.0,4972.0,90.0],["2015-11-13",4730.0,5632.0,4620.0,5456.0,298.0],["2015-11-16",5412.0,5632.0,5236.0,5390.0,95.0],["2015-11-17",5346.0,5478.0,5148.0,5170.0,65.0],["2015-11-18",5126.0,5346.0,5082.0,5104.0,76.0],["2015-11-19",5104.0,5170.0,4994.0,5060.0,59.0],["2015-11-20",5060.0,5126.0,4950.0,5016.0,85.0],["2015-11-23",4994.0,5390.0,4906.0,5258.0,145.0],["2015-11-24",5192.0,5610.0,5038.0,5456.0,105.0],["2015-11-25",5522.0,6116.0,5500.0,5808.0,199.0],["2015-11-27",5852.0,6160.0,5830.0,6006.0,104.0],["2015-11-30",5874.0,6006.0,5632.0,5676.0,146.0],["2015-12-01",5764.0,5940.0,5698.0,5764.0,173.0],["2015-12-02",3960.0,4246.0,3300.0,3586.0,1529.0],["2015-12-03",3520.0,3630.0,2860.0,3102.0,752.0],["2015-12-04",2992.0,3102.0,2640.0,2662.0,634.0],["2015-12-07",2640.0,2816.0,2552.0,2552.0,375.0],["2015-12-08",2552.0,2662.0,2442.0,2574.0,316.0],["2015-12-09",2816.0,3036.0,2530.0,2596.0,617.0],["2015-12-10",2640.0,2706.0,2508.0,2530.0,215.0],["2015-12-11",2486.0,2640.0,2486.0,2574.0,191.0],["2015-12-14",2574.0,2640.0,2464.0,2508.0,274.0],["2015-12-15",2486.0,2596.0,2464.0,2530.0,245.0],["2015-12-16",2442.0,2596.0,2442.0,2530.0,188.0],["2015-12-17",2508.0,2794.0,2508.0,2618.0,230.0],["2015-12-18",2574.0,2728.0,2530.0,2596.0,172.0],["2015-12-21",2596.0,2662.0,2552.0,2618.0,110.0],["2015-12-22",2618.0,2684.0,2530.0,2530.0,178.0],["2015-12-23",2596.0,2640.0,2596.0,2640.0,121.0],["2015-12-24",2596.0,2662.0,2574.0,2618.0,41.0],["2015-12-28",2640.0,2662.0,2552.0,2618.0,120.0],["2015-12-29",2662.0,2662.0,2530.0,2596.0,157.0],["2015-12-30",2552.0,2640.0,2552.0,2640.0,130.0],["2015-12-31",2662.0,2772.0,2596.0,2662.0,237.0],["2016-01-04",2530.0,2706.0,2530.0,2574.0,81.0],["2016-01-05",2640.0,2684.0,2552.0,2684.0,97.0],["2016-01-06",2662.0,2662.0,2486.0,2596.0,86.0],["2016-01-07",2464.0,2596.0,2310.0,2464.0,403.0],["2016-01-08",2464.0,2464.0,2200.0,2244.0,426.0],["2016-01-11",2200.0,2310.0,1804.0,1892.0,509.0],["2016-01-12",1958.0,2002.0,1804.0,1804.0,144.0],["2016-01-13",1870.0,1892.0,1650.0,1650.0,210.0],["2016-01-14",1628.0,1848.0,1496.0,1562.0,259.0],["2016-01-15",1584.0,1716.0,1474.0,1518.0,123.0],["2016-01-19",1540.0,1716.0,1518.0,1584.0,184.0],["2016-01-20",1584.0,1694.0,1518.0,1672.0,209.0],["2016-01-21",1342.0,1518.0,1012.0,1518.0,672.0],["2016-01-22",1562.0,1914.0,1452.0,1650.0,166.0],["2016-01-25",1738.0,1804.0,1562.0,1584.0,73.0],["2016-01-26",1540.0,1606.0,1364.0,1430.0,108.0],["2016-01-27",1452.0,1584.0,1342.0,1408.0,129.0],["2016-01-28",1452.0,1452.0,1276.0,1386.0,53.0],["2016-01-29",1386.0,1584.0,1386.0,1452.0,52.0],["2016-02-01",1408.0,1562.0,1386.0,1452.0,49.0],["2016-02-02",1408.0,1496.0,1364.0,1364.0,65.0],["2016-02-03",1364.0,1914.0,1364.0,1738.0,104.0],["2016-02-04",1606.0,1716.0,1540.0,1716.0,66.0],["2016-02-05",1738.0,1870.0,1430.0,1562.0,86.0],["2016-02-08",1562.0,1562.0,1320.0,1430.0,77.0],["2016-02-09",1452.0,1540.0,1342.0,1408.0,24.0],["2016-02-10",1364.0,1430.0,1320.0,1342.0,56.0],["2016-02-11",1320.0,1364.0,1210.0,1232.0,94.0],["2016-02-12",1276.0,1474.0,1210.0,1364.0,36.0],["2016-02-16",1430.0,1430.0,1298.0,1298.0,25.0],["2016-02-17",1276.0,1430.0,1232.0,1386.0,97.0],["2016-02-18",1320.0,1408.0,1276.0,1364.0,65.0],["2016-02-19",1408.0,1408.0,1276.0,1298.0,29.0],["2016-02-22",1342.0,1364.0,1276.0,1276.0,58.0],["2016-02-23",1298.0,1342.0,1298.0,1342.0,27.0],["2016-02-24",1364.0,1386.0,1298.0,1386.0,85.0],["2016-02-25",1364.0,1386.0,1320.0,1320.0,31.0],["2016-02-26",1342.0,1364.0,1320.0,1364.0,20.0],["2016-02-29",1342.0,1386.0,1320.0,1320.0,31.0],["2016-03-01",1364.0,1386.0,1320.0,1320.0,43.0],["2016-03-02",1320.0,1430.0,1320.0,1408.0,47.0],["2016-03-03",1430.0,1518.0,1408.0,1474.0,54.0],["2016-03-04",1496.0,1738.0,1496.0,1650.0,84.0],["2016-03-07",1760.0,1980.0,1738.0,1870.0,170.0],["2016-03-08",1914.0,1914.0,1694.0,1716.0,53.0],["2016-03-09",1782.0,1804.0,1606.0,1694.0,34.0],["2016-03-10",2112.0,2112.0,1694.0,1716.0,127.0],["2016-03-11",1738.0,1826.0,1738.0,1782.0,9.0],["2016-03-14",1826.0,1936.0,1782.0,1870.0,37.0],["2016-03-15",1936.0,1936.0,1738.0,1826.0,59.0],["2016-03-16",1892.0,1914.0,1738.0,1804.0,40.0],["2016-03-17",1738.0,1826.0,1716.0,1738.0,39.0],["2016-03-18",1782.0,1804.0,1716.0,1760.0,30.0],["2016-03-21",1760.0,1826.0,1672.0,1672.0,36.0],["2016-03-22",1716.0,1826.0,1650.0,1694.0,57.0],["2016-03-23",1738.0,1760.0,1650.0,1694.0,21.0],["2016-03-24",1716.0,1782.0,1672.0,1782.0,20.0],["2016-03-28",1738.0,1782.0,1584.0,1584.0,42.0],["2016-03-29",1782.0,1804.0,1584.0,1584.0,24.0],["2016-03-30",1628.0,1650.0,1562.0,1606.0,17.0],["2016-03-31",1628.0,1650.0,1496.0,1496.0,84.0],["2016-04-01",1518.0,1716.0,1496.0,1606.0,33.0],["2016-04-04",1672.0,1738.0,1606.0,1694.0,33.0],["2016-04-05",1694.0,1694.0,1584.0,1650.0,21.0],["2016-04-06",1584.0,1716.0,1562.0,1606.0,40.0],["2016-04-07",1672.0,1672.0,1584.0,1606.0,38.0],["2016-04-08",1628.0,1694.0,1518.0,1584.0,56.0],["2016-04-11",1628.0,1650.0,1584.0,1584.0,26.0],["2016-04-12",1584.0,1760.0,1584.0,1650.0,39.0],["2016-04-13",1694.0,1804.0,1606.0,1716.0,102.0],["2016-04-14",1782.0,1826.0,1716.0,1826.0,62.0],["2016-04-15",1826.0,1914.0,1760.0,1848.0,47.0],["2016-04-18",1804.0,1870.0,1782.0,1782.0,28.0],["2016-04-19",1782.0,1804.0,1694.0,1716.0,40.0],["2016-04-20",1738.0,1848.0,1562.0,1628.0,60.0],["2016-04-21",1650.0,1760.0,1606.0,1716.0,59.0],["2016-04-22",1738.0,1936.0,1650.0,1892.0,111.0],["2016-04-25",1870.0,2596.0,1870.0,2376.0,1136.0],["2016-04-26",2596.0,3124.0,2486.0,2904.0,5686.0],["2016-04-27",2904.0,3014.0,2398.0,2442.0,1389.0],["2016-04-28",2464.0,2464.0,2090.0,2200.0,647.0],["2016-04-29",2200.0,2310.0,2134.0,2156.0,239.0],["2016-05-02",2112.0,2156.0,2002.0,2002.0,134.0],["2016-05-03",2024.0,2420.0,1980.0,2244.0,540.0],["2016-05-04",2200.0,2508.0,2134.0,2288.0,502.0],["2016-05-05",2354.0,2354.0,2112.0,2134.0,196.0],["2016-05-06",2112.0,2200.0,1892.0,2090.0,290.0],["2016-05-09",2090.0,2090.0,1936.0,2002.0,62.0],["2016-05-10",2068.0,2068.0,1914.0,2024.0,79.0],["2016-05-11",1980.0,2024.0,1870.0,1870.0,80.0],["2016-05-12",1936.0,1958.0,1738.0,1826.0,124.0],["2016-05-13",1804.0,1914.0,1760.0,1848.0,83.0],["2016-05-16",1848.0,2068.0,1826.0,1958.0,90.0],["2016-05-17",1980.0,2068.0,1914.0,2024.0,85.0],["2016-05-18",1980.0,2288.0,1980.0,2200.0,250.0],["2016-05-19",2200.0,2310.0,1958.0,1980.0,158.0],["2016-05-20",1980.0,2024.0,1958.0,1958.0,67.0],["2016-05-23",1980.0,2222.0,1958.0,1980.0,140.0],["2016-05-24",2046.0,2134.0,2002.0,2134.0,76.0],["2016-05-25",2200.0,2310.0,2046.0,2244.0,355.0],["2016-05-26",2266.0,2354.0,2090.0,2200.0,201.0],["2016-05-27",2156.0,2222.0,2024.0,2134.0,85.0],["2016-05-31",2156.0,2266.0,2046.0,2200.0,72.0],["2016-06-01",2266.0,2310.0,2112.0,2310.0,110.0],["2016-06-02",2288.0,2684.0,2288.0,2574.0,778.0],["2016-06-03",2750.0,2904.0,2552.0,2640.0,796.0],["2016-06-06",2706.0,2794.0,2354.0,2618.0,320.0],["2016-06-07",2574.0,2618.0,2398.0,2464.0,125.0],["2016-06-08",2442.0,2508.0,2376.0,2420.0,117.0],["2016-06-09",2420.0,2420.0,2200.0,2222.0,221.0],["2016-06-10",2200.0,2508.0,2200.0,2376.0,277.0],["2016-06-13",2310.0,2354.0,2222.0,2288.0,120.0],["2016-06-14",2244.0,2574.0,2222.0,2376.0,149.0],["2016-06-15",2398.0,2420.0,2244.0,2310.0,111.0],["2016-06-16",2266.0,2354.0,2222.0,2244.0,100.0],["2016-06-17",2244.0,2376.0,2222.0,2376.0,230.0],["2016-06-20",2508.0,2508.0,2244.0,2332.0,126.0],["2016-06-21",2332.0,2332.0,2222.0,2244.0,79.0],["2016-06-22",2244.0,2310.0,2222.0,2266.0,41.0],["2016-06-23",2310.0,2310.0,2244.0,2244.0,33.0],["2016-06-24",2200.0,2244.0,2046.0,2046.0,205.0],["2016-06-27",2046.0,2156.0,2002.0,2090.0,96.0],["2016-06-28",2178.0,2200.0,2112.0,2200.0,27.0],["2016-06-29",2222.0,2332.0,2200.0,2288.0,101.0],["2016-06-30",2310.0,2310.0,2200.0,2200.0,38.0],["2016-07-01",2266.0,2266.0,2178.0,2244.0,80.0],["2016-07-05",2266.0,2266.0,2200.0,2222.0,38.0],["2016-07-06",2244.0,2266.0,2178.0,2244.0,44.0],["2016-07-07",2222.0,2266.0,2200.0,2200.0,35.0],["2016-07-08",2244.0,2266.0,2178.0,2244.0,48.0],["2016-07-11",2222.0,2266.0,2090.0,2112.0,80.0],["2016-07-12",2090.0,2244.0,2090.0,2178.0,42.0],["2016-07-13",2178.0,2178.0,2112.0,2178.0,37.0],["2016-07-14",2134.0,2178.0,2002.0,2090.0,63.0],["2016-07-15",2134.0,2134.0,2024.0,2090.0,27.0],["2016-07-18",2156.0,2156.0,2002.0,2134.0,62.0],["2016-07-19",2046.0,2156.0,2024.0,2046.0,21.0],["2016-07-20",2068.0,2112.0,2002.0,2112.0,21.0],["2016-07-21",2112.0,2112.0,2002.0,2024.0,40.0],["2016-07-22",2090.0,2090.0,1980.0,1980.0,38.0],["2016-07-25",1980.0,2046.0,1826.0,1848.0,87.0],["2016-07-26",1848.0,1980.0,1848.0,1914.0,37.0],["2016-07-27",1936.0,1936.0,1848.0,1892.0,43.0],["2016-07-28",1936.0,2090.0,1892.0,2024.0,60.0],["2016-07-29",2090.0,2090.0,1958.0,1958.0,78.0],["2016-08-01",1980.0,2178.0,1958.0,2134.0,32.0],["2016-08-02",2068.0,2156.0,1914.0,1980.0,28.0],["2016-08-03",1914.0,2090.0,1914.0,2068.0,11.0],["2016-08-04",2002.0,2156.0,1848.0,1936.0,72.0],["2016-08-05",1936.0,2024.0,1870.0,1980.0,50.0],["2016-08-08",1980.0,2046.0,1892.0,1958.0,52.0],["2016-08-09",1936.0,2134.0,1848.0,1958.0,47.0],["2016-08-10",1892.0,2002.0,1870.0,1936.0,44.0],["2016-08-11",1892.0,2002.0,1892.0,1936.0,21.0],["2016-08-12",1936.0,2002.0,1892.0,1914.0,58.0],["2016-08-15",1870.0,2068.0,1870.0,1980.0,75.0],["2016-08-16",1254.0,1276.0,1012.0,1166.0,2011.0],["2016-08-17",1100.0,1166.0,1056.0,1144.0,496.0],["2016-08-18",1100.0,1364.0,1100.0,1210.0,365.0],["2016-08-19",1210.0,1276.0,1188.0,1254.0,119.0],["2016-08-22",1276.0,1298.0,1210.0,1276.0,80.0],["2016-08-23",1276.0,1386.0,1276.0,1320.0,208.0],["2016-08-24",1342.0,1386.0,1298.0,1320.0,107.0],["2016-08-25",1342.0,1386.0,1276.0,1276.0,78.0],["2016-08-26",1276.0,1364.0,1144.0,1254.0,141.0],["2016-08-29",1232.0,1276.0,1188.0,1210.0,55.0],["2016-08-30",1210.0,1298.0,1188.0,1254.0,77.0],["2016-08-31",1232.0,1254.0,1188.0,1188.0,127.0],["2016-09-01",1188.0,1254.0,1144.0,1210.0,39.0],["2016-09-02",1166.0,1210.0,1100.0,1166.0,102.0],["2016-09-06",1166.0,1210.0,1100.0,1122.0,99.0],["2016-09-07",1144.0,1210.0,1122.0,1122.0,110.0],["2016-09-08",1122.0,1210.0,1122.0,1188.0,70.0],["2016-09-09",1144.0,1210.0,1122.0,1166.0,33.0],["2016-09-12",1122.0,1166.0,1122.0,1144.0,130.0],["2016-09-13",1144.0,1144.0,1100.0,1144.0,69.0],["2016-09-14",1100.0,1144.0,1100.0,1144.0,69.0],["2016-09-15",1122.0,1188.0,1100.0,1144.0,182.0],["2016-09-16",1100.0,1188.0,1100.0,1122.0,108.0],["2016-09-19",1122.0,1144.0,1078.0,1144.0,69.0],["2016-09-20",1100.0,1144.0,1078.0,1122.0,67.0],["2016-09-21",1100.0,1122.0,1100.0,1100.0,103.0],["2016-09-22",1122.0,1122.0,1056.0,1078.0,92.0],["2016-09-23",1100.0,1122.0,1078.0,1122.0,39.0],["2016-09-26",1078.0,1122.0,1078.0,1078.0,29.0],["2016-09-27",1078.0,1122.0,1078.0,1122.0,39.0],["2016-09-28",1100.0,1100.0,1078.0,1078.0,40.0],["2016-09-29",1100.0,1122.0,1012.0,1034.0,79.0],["2016-09-30",1012.0,1122.0,1012.0,1122.0,99.0],["2016-10-03",1122.0,1122.0,946.0,1034.0,167.0],["2016-10-04",990.0,1012.0,968.0,968.0,48.0],["2016-10-05",990.0,1012.0,968.0,1012.0,65.0],["2016-10-06",990.0,1034.0,902.0,946.0,228.0],["2016-10-07",924.0,968.0,902.0,968.0,112.0],["2016-10-10",990.0,1012.0,924.0,924.0,58.0],["2016-10-11",902.0,990.0,902.0,946.0,100.0],["2016-10-12",968.0,1034.0,924.0,990.0,80.0],["2016-10-13",880.0,990.0,836.0,880.0,290.0],["2016-10-14",902.0,924.0,836.0,902.0,59.0],["2016-10-17",880.0,880.0,792.0,814.0,169.0],["2016-10-18",792.0,836.0,748.0,770.0,220.0],["2016-10-19",726.0,858.0,726.0,770.0,175.0],["2016-10-20",814.0,836.0,748.0,836.0,83.0],["2016-10-21",836.0,902.0,814.0,902.0,203.0],["2016-10-24",902.0,902.0,814.0,814.0,73.0],["2016-10-25",814.0,880.0,814.0,814.0,67.0],["2016-10-26",1188.0,1540.0,1100.0,1210.0,5986.0],["2016-10-27",1166.0,1166.0,990.0,1012.0,766.0],["2016-10-28",1012.0,1034.0,924.0,946.0,283.0],["2016-10-31",968.0,1012.0,880.0,924.0,120.0],["2016-11-01",946.0,968.0,836.0,858.0,150.0],["2016-11-02",836.0,924.0,792.0,814.0,138.0],["2016-11-03",836.0,858.0,770.0,814.0,52.0],["2016-11-04",792.0,946.0,770.0,858.0,144.0],["2016-11-07",880.0,968.0,836.0,880.0,68.0],["2016-11-08",880.0,924.0,814.0,924.0,68.0],["2016-11-09",880.0,902.0,792.0,858.0,25.0],["2016-11-10",902.0,924.0,836.0,924.0,72.0],["2016-11-11",968.0,968.0,836.0,880.0,53.0],["2016-11-14",880.0,968.0,880.0,946.0,68.0],["2016-11-15",946.0,968.0,924.0,946.0,80.0],["2016-11-16",946.0,1034.0,880.0,990.0,377.0],["2016-11-17",990.0,1012.0,968.0,990.0,104.0],["2016-11-18",1078.0,1078.0,1012.0,1078.0,174.0],["2016-11-21",1078.0,1078.0,1012.0,1034.0,160.0],["2016-11-22",1034.0,1034.0,990.0,1012.0,54.0],["2016-11-23",1078.0,1078.0,990.0,1012.0,22.0],["2016-11-25",1012.0,1078.0,1012.0,1078.0,93.0],["2016-11-28",1078.0,1364.0,1078.0,1342.0,860.0],["2016-11-29",1320.0,1320.0,1078.0,1122.0,451.0],["2016-11-30",1100.0,1166.0,1012.0,1012.0,222.0],["2016-12-01",968.0,1012.0,946.0,968.0,97.0],["2016-12-02",1012.0,1078.0,946.0,990.0,80.0],["2016-12-05",1012.0,1078.0,990.0,1034.0,98.0],["2016-12-06",990.0,1100.0,990.0,1012.0,148.0],["2016-12-07",1012.0,1034.0,902.0,990.0,147.0],["2016-12-08",1012.0,1056.0,968.0,1012.0,250.0],["2016-12-09",1034.0,1254.0,990.0,1122.0,533.0],["2016-12-12",1100.0,1188.0,1056.0,1122.0,166.0],["2016-12-13",1122.0,1166.0,1100.0,1166.0,151.0],["2016-12-14",1144.0,1320.0,1122.0,1144.0,438.0],["2016-12-15",1166.0,1210.0,1100.0,1100.0,240.0],["2016-12-16",1100.0,1144.0,1056.0,1100.0,134.0],["2016-12-19",1078.0,1100.0,946.0,1056.0,190.0],["2016-12-20",1056.0,1078.0,990.0,1012.0,187.0],["2016-12-21",1012.0,1034.0,990.0,990.0,154.0],["2016-12-22",1034.0,1254.0,1012.0,1100.0,886.0],["2016-12-23",1122.0,1188.0,1078.0,1166.0,179.0],["2016-12-27",1166.0,1232.0,1166.0,1166.0,133.0],["2016-12-28",1188.0,1210.0,1100.0,1100.0,136.0],["2016-12-29",1100.0,1166.0,1078.0,1078.0,197.0],["2016-12-30",1100.0,1144.0,1078.0,1100.0,130.0],["2017-01-03",1122.0,1188.0,1122.0,1122.0,53.0],["2017-01-04",1122.0,1254.0,1122.0,1210.0,245.0],["2017-01-05",1254.0,1320.0,1254.0,1276.0,844.0],["2017-01-06",1760.0,2046.0,1408.0,1540.0,4233.0],["2017-01-09",1606.0,1606.0,1342.0,1386.0,641.0],["2017-01-10",1364.0,1386.0,1320.0,1342.0,310.0],["2017-01-11",1342.0,1364.0,1276.0,1298.0,231.0],["2017-01-12",1320.0,1474.0,1276.0,1408.0,275.0],["2017-01-13",1364.0,1386.0,1298.0,1320.0,218.0],["2017-01-17",1320.0,1320.0,1298.0,1298.0,67.0],["2017-01-18",1276.0,1276.0,1210.0,1276.0,177.0],["2017-01-19",1210.0,1254.0,1210.0,1232.0,46.0],["2017-01-20",1210.0,1232.0,1122.0,1210.0,90.0],["2017-01-23",1210.0,1276.0,1144.0,1210.0,73.0],["2017-01-24",1144.0,1276.0,1144.0,1210.0,69.0],["2017-01-25",1210.0,1254.0,1210.0,1232.0,35.0],["2017-01-26",1276.0,1276.0,1210.0,1210.0,33.0],["2017-01-27",1254.0,1254.0,1210.0,1254.0,45.0],["2017-01-30",1254.0,1254.0,1166.0,1188.0,43.0],["2017-01-31",1166.0,1232.0,1122.0,1232.0,67.0],["2017-02-01",1188.0,1232.0,1144.0,1188.0,66.0],["2017-02-02",1254.0,1254.0,1188.0,1254.0,44.0],["2017-02-03",1254.0,1254.0,1188.0,1210.0,103.0],["2017-02-06",1210.0,1254.0,1188.0,1210.0,46.0],["2017-02-07",1254.0,1342.0,1188.0,1320.0,308.0],["2017-02-08",1276.0,1474.0,1254.0,1342.0,471.0],["2017-02-09",1386.0,1386.0,1276.0,1320.0,111.0],["2017-02-10",1298.0,1342.0,1210.0,1276.0,65.0],["2017-02-13",1276.0,1298.0,1232.0,1254.0,53.0],["2017-02-14",1232.0,1276.0,1210.0,1232.0,52.0],["2017-02-15",1276.0,1276.0,1232.0,1254.0,86.0],["2017-02-16",1298.0,1298.0,1254.0,1254.0,26.0],["2017-02-17",1298.0,1298.0,1210.0,1276.0,53.0],["2017-02-21",1320.0,1430.0,1320.0,1364.0,227.0],["2017-02-22",1408.0,1430.0,1342.0,1386.0,124.0],["2017-02-23",1408.0,1408.0,1144.0,1298.0,253.0],["2017-02-24",1320.0,1364.0,1210.0,1298.0,42.0],["2017-02-27",1210.0,1276.0,1188.0,1254.0,82.0],["2017-02-28",1320.0,1320.0,1188.0,1210.0,99.0],["2017-03-01",1320.0,1320.0,1188.0,1188.0,165.0],["2017-03-02",1188.0,1210.0,1144.0,1210.0,43.0],["2017-03-03",1210.0,1210.0,1122.0,1188.0,48.0],["2017-03-06",1166.0,1188.0,1144.0,1188.0,35.0],["2017-03-07",1144.0,1188.0,1056.0,1144.0,105.0],["2017-03-08",1166.0,1166.0,1100.0,1122.0,22.0],["2017-03-09",1100.0,1210.0,1100.0,1188.0,207.0],["2017-03-10",1210.0,1210.0,1166.0,1166.0,59.0],["2017-03-13",1166.0,1188.0,1122.0,1166.0,50.0],["2017-03-14",1144.0,1144.0,1122.0,1122.0,36.0],["2017-03-15",1122.0,1210.0,1100.0,1122.0,47.0],["2017-03-16",1122.0,1188.0,1122.0,1188.0,17.0],["2017-03-17",1166.0,1188.0,1144.0,1166.0,49.0],["2017-03-20",1166.0,1166.0,1100.0,1144.0,102.0],["2017-03-21",1100.0,1144.0,1078.0,1100.0,49.0],["2017-03-22",1100.0,1122.0,1056.0,1056.0,37.0],["2017-03-23",1056.0,1100.0,1056.0,1056.0,36.0],["2017-03-24",1056.0,1100.0,1056.0,1100.0,25.0],["2017-03-27",1100.0,1100.0,1012.0,1034.0,161.0],["2017-03-28",1034.0,1078.0,1012.0,1034.0,102.0],["2017-03-29",1012.0,1056.0,990.0,1034.0,69.0],["2017-03-30",1034.0,1034.0,990.0,1012.0,67.0],["2017-03-31",990.0,1012.0,946.0,968.0,68.0],["2017-04-03",968.0,1012.0,880.0,902.0,97.0],["2017-04-04",902.0,946.0,902.0,902.0,58.0],["2017-04-05",902.0,1012.0,902.0,902.0,72.0],["2017-04-06",902.0,946.0,836.0,858.0,102.0],["2017-04-07",858.0,902.0,836.0,858.0,69.0],["2017-04-10",858.0,902.0,836.0,880.0,33.0],["2017-04-11",880.0,880.0,858.0,858.0,52.0],["2017-04-12",858.0,990.0,836.0,946.0,321.0],["2017-04-13",924.0,990.0,858.0,924.0,73.0],["2017-04-17",968.0,968.0,880.0,902.0,30.0],["2017-04-18",902.0,902.0,836.0,836.0,67.0],["2017-04-19",858.0,880.0,792.0,814.0,41.0],["2017-04-20",836.0,858.0,792.0,792.0,43.0],["2017-04-21",792.0,836.0,792.0,814.0,72.0],["2017-04-24",792.0,792.0,770.0,792.0,120.0],["2017-04-25",792.0,836.0,770.0,836.0,69.0],["2017-04-26",902.0,902.0,792.0,858.0,43.0],["2017-04-27",836.0,858.0,836.0,836.0,24.0],["2017-04-28",836.0,858.0,836.0,836.0,16.0],["2017-05-01",792.0,858.0,792.0,858.0,20.0],["2017-05-02",836.0,902.0,792.0,902.0,37.0],["2017-05-03",902.0,902.0,836.0,858.0,17.0],["2017-05-04",858.0,968.0,836.0,902.0,360.0],["2017-05-05",924.0,924.0,836.0,880.0,109.0],["2017-05-08",836.0,880.0,770.0,814.0,80.0],["2017-05-09",814.0,858.0,792.0,814.0,14.0],["2017-05-10",792.0,858.0,792.0,814.0,65.0],["2017-05-11",858.0,858.0,792.0,836.0,8.0],["2017-05-12",814.0,836.0,792.0,792.0,48.0],["2017-05-15",836.0,858.0,770.0,770.0,49.0],["2017-05-16",770.0,858.0,770.0,792.0,112.0],["2017-05-17",792.0,814.0,770.0,770.0,66.0],["2017-05-18",770.0,814.0,770.0,770.0,14.0],["2017-05-19",770.0,814.0,770.0,770.0,29.0],["2017-05-22",770.0,814.0,770.0,792.0,55.0],["2017-05-23",770.0,814.0,748.0,792.0,83.0],["2017-05-24",770.0,792.0,748.0,792.0,31.0],["2017-05-25",770.0,880.0,748.0,792.0,254.0],["2017-05-26",770.0,814.0,770.0,792.0,22.0],["2017-05-30",770.0,792.0,748.0,792.0,90.0],["2017-05-31",770.0,924.0,748.0,836.0,314.0],["2017-06-01",836.0,880.0,770.0,792.0,51.0],["2017-06-02",770.0,836.0,770.0,770.0,25.0],["2017-06-05",814.0,814.0,770.0,792.0,25.0],["2017-06-06",792.0,814.0,770.0,770.0,67.0],["2017-06-07",770.0,770.0,770.0,770.0,50.0],["2017-06-08",748.0,770.0,748.0,770.0,10.0],["2017-06-09",814.0,814.0,770.0,792.0,19.0],["2017-06-12",814.0,814.0,770.0,792.0,35.0],["2017-06-13",748.0,814.0,748.0,770.0,29.0],["2017-06-14",770.0,770.0,726.0,726.0,67.0],["2017-06-15",770.0,770.0,726.0,770.0,16.0],["2017-06-16",770.0,770.0,726.0,770.0,51.0],["2017-06-19",726.0,770.0,726.0,770.0,40.0],["2017-06-20",748.0,770.0,726.0,726.0,35.0],["2017-06-21",726.0,770.0,726.0,748.0,15.0],["2017-06-22",726.0,748.0,726.0,726.0,26.0],["2017-06-23",770.0,880.0,726.0,748.0,337.0],["2017-06-26",814.0,836.0,748.0,770.0,45.0],["2017-06-27",792.0,792.0,748.0,770.0,25.0],["2017-06-28",770.0,836.0,770.0,770.0,66.0],["2017-06-29",792.0,814.0,770.0,770.0,43.0],["2017-06-30",792.0,792.0,748.0,792.0,25.0],["2017-07-03",880.0,880.0,792.0,792.0,43.0],["2017-07-05",836.0,880.0,792.0,814.0,274.0],["2017-07-06",836.0,1254.0,770.0,1122.0,3350.0],["2017-07-07",1100.0,1100.0,880.0,924.0,662.0],["2017-07-10",946.0,990.0,836.0,902.0,157.0],["2017-07-11",858.0,924.0,858.0,880.0,93.0],["2017-07-12",902.0,990.0,880.0,946.0,337.0],["2017-07-13",902.0,1056.0,880.0,968.0,715.0],["2017-07-14",946.0,1056.0,946.0,1012.0,209.0],["2017-07-17",1056.0,1056.0,946.0,990.0,104.0],["2017-07-18",1012.0,1034.0,946.0,968.0,43.0],["2017-07-19",902.0,968.0,880.0,946.0,66.0],["2017-07-20",1012.0,1056.0,968.0,1012.0,146.0],["2017-07-21",1056.0,1056.0,990.0,1034.0,86.0],["2017-07-24",1056.0,1056.0,990.0,990.0,88.0],["2017-07-25",968.0,1034.0,946.0,968.0,67.0],["2017-07-26",946.0,990.0,902.0,924.0,72.0],["2017-07-27",902.0,968.0,902.0,924.0,44.0],["2017-07-28",880.0,924.0,858.0,924.0,64.0],["2017-07-31",902.0,990.0,880.0,946.0,33.0],["2017-08-01",902.0,1056.0,902.0,924.0,378.0],["2017-08-02",1034.0,1056.0,880.0,880.0,301.0],["2017-08-03",800.0,852.0,800.0,852.0,11.0],["2017-08-04",800.0,970.0,752.0,832.0,126.0],["2017-08-07",764.0,854.0,760.0,780.0,135.0],["2017-08-08",780.0,852.0,760.0,764.0,140.0],["2017-08-09",734.0,748.0,652.0,694.0,211.0],["2017-08-10",666.0,680.0,552.0,594.0,267.0],["2017-08-11",610.0,700.0,606.0,668.0,281.0],["2017-08-14",668.0,668.0,590.0,618.0,543.0],["2017-08-15",600.0,604.0,560.0,578.0,237.0],["2017-08-16",560.0,590.0,522.0,544.0,189.0],["2017-08-17",510.0,634.0,506.0,602.0,123.0],["2017-08-18",622.0,640.0,560.0,590.0,70.0],["2017-08-21",582.0,584.0,532.0,538.0,56.0],["2017-08-22",546.0,566.0,522.0,556.0,64.0],["2017-08-23",538.0,600.0,526.0,540.0,114.0],["2017-08-24",530.0,572.0,524.0,526.0,70.0],["2017-08-25",500.0,570.0,490.0,542.0,128.0],["2017-08-28",542.0,574.0,536.0,536.0,44.0],["2017-08-29",564.0,750.0,546.0,738.0,744.0],["2017-08-30",750.0,840.0,696.0,720.0,665.0],["2017-08-31",720.0,734.0,676.0,702.0,95.0],["2017-09-01",700.0,700.0,650.0,698.0,97.0],["2017-09-05",698.0,698.0,646.0,676.0,54.0],["2017-09-06",652.0,718.0,606.0,620.0,150.0],["2017-09-07",648.0,652.0,612.0,618.0,77.0],["2017-09-08",644.0,696.0,626.0,632.0,83.0],["2017-09-11",592.0,682.0,582.0,620.0,129.0],["2017-09-12",632.0,670.0,612.0,628.0,54.0],["2017-09-13",658.0,678.0,576.0,608.0,325.0],["2017-09-14",610.0,612.0,560.0,596.0,200.0],["2017-09-15",566.0,588.0,534.0,554.0,262.0],["2017-09-18",540.0,582.0,540.0,576.0,120.0],["2017-09-19",580.0,600.0,522.0,548.0,145.0],["2017-09-20",546.0,548.0,494.0,496.0,245.0],["2017-09-21",490.0,526.0,472.0,472.0,179.0],["2017-09-22",460.0,476.0,438.0,470.0,216.0],["2017-09-25",442.0,510.0,440.0,452.0,287.0],["2017-09-26",452.0,470.0,442.0,442.0,105.0],["2017-09-27",456.0,464.0,438.0,444.0,85.0],["2017-09-28",452.0,458.0,406.0,408.0,216.0],["2017-09-29",408.0,434.0,406.0,406.0,139.0],["2017-10-02",408.0,460.0,406.0,414.0,148.0],["2017-10-03",406.0,428.0,406.0,412.0,118.0],["2017-10-04",432.0,456.0,406.0,406.0,339.0],["2017-10-05",424.0,432.0,406.0,408.0,301.0],["2017-10-06",404.0,410.0,404.0,410.0,81.0],["2017-10-09",428.0,440.0,406.0,408.0,83.0],["2017-10-10",408.0,420.0,394.0,412.0,143.0],["2017-10-11",412.0,414.0,400.0,400.0,73.0],["2017-10-12",400.0,414.0,400.0,404.0,118.0],["2017-10-13",404.0,404.0,394.0,396.0,104.0],["2017-10-16",396.0,420.0,396.0,400.0,61.0],["2017-10-17",408.0,430.0,390.0,408.0,141.0],["2017-10-18",406.0,406.0,368.0,378.0,153.0],["2017-10-19",376.0,386.0,358.0,370.0,143.0],["2017-10-20",368.0,392.0,368.0,384.0,86.0],["2017-10-23",388.0,396.0,380.0,394.0,140.0],["2017-10-24",396.0,396.0,390.0,394.0,84.0],["2017-10-25",390.0,394.0,378.0,378.0,131.0],["2017-10-26",422.0,770.0,406.0,436.0,25126.0],["2017-10-27",460.0,490.0,390.0,414.0,2535.0],["2017-10-30",400.0,418.0,344.0,362.0,1081.0],["2017-10-31",384.0,384.0,292.0,346.0,757.0],["2017-11-01",346.0,364.0,320.0,354.0,302.0],["2017-11-02",352.0,360.0,332.0,354.0,298.0],["2017-11-03",340.0,346.0,310.0,322.0,230.0],["2017-11-06",324.0,324.0,258.0,280.0,433.0],["2017-11-07",300.0,302.0,266.0,278.0,461.0],["2017-11-08",272.0,308.0,272.0,292.0,122.0],["2017-11-09",300.0,304.0,274.0,284.0,104.0],["2017-11-10",286.0,304.0,274.0,276.0,209.0],["2017-11-13",278.0,278.0,260.0,278.0,147.0],["2017-11-14",300.0,306.0,268.0,270.0,483.0],["2017-11-15",270.0,290.0,252.0,266.0,1108.0],["2017-11-16",262.0,280.0,260.0,264.0,189.0],["2017-11-17",252.0,284.0,252.0,278.0,430.0],["2017-11-20",274.0,288.0,274.0,282.0,195.0],["2017-11-21",282.0,430.0,272.0,336.0,25776.0],["2017-11-22",312.0,328.0,286.0,310.0,2401.0],["2017-11-24",318.0,340.0,298.0,312.0,709.0],["2017-11-27",328.0,328.0,292.0,316.0,820.0],["2017-11-28",328.0,330.0,290.0,308.0,483.0],["2017-11-29",302.0,302.0,274.0,278.0,816.0],["2017-11-30",266.0,288.0,264.0,266.0,572.0],["2017-12-01",264.0,286.0,256.0,258.0,451.0],["2017-12-04",264.0,278.0,262.0,262.0,419.0],["2017-12-05",270.0,288.0,250.0,268.0,1062.0],["2017-12-06",264.0,278.0,256.0,268.0,402.0],["2017-12-07",276.0,314.0,260.0,292.0,1614.0],["2017-12-08",292.0,328.0,276.0,276.0,912.0],["2017-12-11",276.0,298.0,262.0,264.0,337.0],["2017-12-12",276.0,278.0,256.0,256.0,549.0],["2017-12-13",266.0,266.0,250.0,250.0,333.0],["2017-12-14",250.0,264.0,234.0,236.0,688.0],["2017-12-15",248.0,248.0,230.0,236.0,326.0],["2017-12-18",234.0,242.0,230.0,240.0,287.0],["2017-12-19",238.0,256.0,238.0,248.0,284.0],["2017-12-20",256.0,260.0,236.0,242.0,309.0],["2017-12-21",242.0,254.0,234.0,246.0,244.0],["2017-12-22",252.0,258.0,246.0,254.0,431.0],["2017-12-26",254.0,256.0,244.0,256.0,284.0],["2017-12-27",252.0,286.0,250.0,270.0,883.0],["2017-12-28",262.0,320.0,262.0,312.0,1065.0],["2017-12-29",306.0,318.0,264.0,268.0,850.0],["2018-01-02",292.0,304.0,266.0,288.0,386.0],["2018-01-03",294.0,298.0,280.0,282.0,185.0],["2018-01-04",282.0,288.0,270.0,272.0,280.0],["2018-01-05",270.0,284.0,264.0,266.0,270.0],["2018-01-08",268.0,268.0,254.0,256.0,358.0],["2018-01-09",256.0,270.0,256.0,258.0,290.0],["2018-01-10",264.0,288.0,258.0,272.0,1144.0],["2018-01-11",284.0,316.0,272.0,316.0,1291.0],["2018-01-12",320.0,350.0,304.0,306.0,914.0],["2018-01-16",320.0,324.0,298.0,300.0,280.0],["2018-01-17",300.0,346.0,290.0,292.0,897.0],["2018-01-18",310.0,310.0,292.0,304.0,118.0],["2018-01-19",300.0,304.0,292.0,296.0,32.0],["2018-01-22",296.0,314.0,280.0,302.0,130.0],["2018-01-23",310.0,310.0,292.0,304.0,85.0],["2018-01-24",330.0,640.0,324.0,404.0,56082.0],["2018-01-25",400.0,418.0,360.0,378.0,4490.0],["2018-01-26",388.0,388.0,336.0,356.0,2122.0],["2018-01-29",360.0,360.0,334.0,346.0,967.0],["2018-01-30",346.0,346.0,314.0,318.0,1396.0],["2018-01-31",316.0,344.0,312.0,316.0,1148.0],["2018-02-01",318.0,318.0,300.0,302.0,1070.0],["2018-02-02",300.0,318.0,284.0,286.0,1262.0],["2018-02-05",284.0,300.0,276.0,290.0,558.0],["2018-02-06",288.0,310.0,288.0,298.0,616.0],["2018-02-07",306.0,308.0,292.0,304.0,357.0],["2018-02-08",304.0,304.0,288.0,292.0,422.0],["2018-02-09",292.0,306.0,260.0,280.0,830.0],["2018-02-12",290.0,294.0,278.0,280.0,388.0],["2018-02-13",276.0,300.0,272.0,280.0,275.0],["2018-02-14",274.0,306.0,272.0,284.0,1089.0],["2018-02-15",288.0,302.0,278.0,278.0,601.0],["2018-02-16",280.0,294.0,280.0,284.0,333.0],["2018-02-20",424.0,438.0,300.0,302.0,26396.0],["2018-02-21",298.0,316.0,286.0,292.0,2288.0],["2018-02-22",292.0,300.0,280.0,282.0,1502.0],["2018-02-23",292.0,292.0,270.0,276.0,2042.0],["2018-02-26",274.0,276.0,266.0,266.0,772.0],["2018-02-27",266.0,276.0,250.0,252.0,921.0],["2018-02-28",290.0,290.0,250.0,256.0,610.0],["2018-03-01",256.0,266.0,250.0,254.0,367.0],["2018-03-02",264.0,264.0,250.0,254.0,662.0],["2018-03-05",256.0,258.0,250.0,252.0,306.0],["2018-03-06",252.0,278.0,252.0,272.0,1656.0],["2018-03-07",268.0,302.0,256.0,290.0,2383.0],["2018-03-08",292.0,294.0,274.0,288.0,856.0],["2018-03-09",288.0,288.0,274.0,278.0,648.0],["2018-03-12",290.0,290.0,270.0,282.0,353.0],["2018-03-13",284.0,288.0,266.0,280.0,269.0],["2018-03-14",286.0,286.0,274.0,278.0,160.0],["2018-03-15",276.0,280.0,266.0,270.0,300.0],["2018-03-16",268.0,284.0,264.0,278.0,485.0],["2018-03-19",278.0,280.0,266.0,268.0,235.0],["2018-03-20",266.0,272.0,260.0,264.0,259.0],["2018-03-21",268.0,276.0,268.0,276.0,115.0],["2018-03-22",272.0,276.0,260.0,266.0,221.0],["2018-03-23",264.0,268.0,254.0,260.0,122.0],["2018-03-26",260.0,260.0,252.0,254.0,155.0],["2018-03-27",252.0,260.0,252.0,258.0,115.0],["2018-03-28",256.0,262.0,252.0,258.0,121.0],["2018-03-29",252.0,260.0,252.0,254.0,111.0],["2018-04-02",258.0,262.0,250.0,252.0,131.0],["2018-04-03",252.0,258.0,250.0,252.0,167.0],["2018-04-04",254.0,258.0,252.0,256.0,109.0],["2018-04-05",260.0,268.0,254.0,256.0,89.0],["2018-04-06",250.0,264.0,250.0,254.0,182.0],["2018-04-09",250.0,262.0,250.0,252.0,187.0],["2018-04-10",252.0,260.0,252.0,256.0,251.0],["2018-04-11",254.0,262.0,252.0,256.0,119.0],["2018-04-12",260.0,274.0,260.0,266.0,594.0],["2018-04-13",266.0,278.0,260.0,272.0,377.0],["2018-04-16",272.0,274.0,262.0,264.0,57.0],["2018-04-17",264.0,270.0,264.0,266.0,212.0],["2018-04-18",264.0,278.0,264.0,266.0,119.0],["2018-04-19",268.0,278.0,268.0,270.0,264.0],["2018-04-20",270.0,276.0,270.0,270.0,76.0],["2018-04-23",266.0,278.0,266.0,270.0,161.0],["2018-04-24",268.0,270.0,266.0,266.0,30.0],["2018-04-25",264.0,266.0,258.0,260.0,88.0],["2018-04-26",264.0,288.0,264.0,282.0,1138.0],["2018-04-27",282.0,284.0,268.0,278.0,230.0],["2018-04-30",278.0,278.0,262.0,272.0,97.0],["2018-05-01",266.0,282.0,262.0,282.0,106.0],["2018-05-02",278.0,278.0,262.0,272.0,117.0],["2018-05-03",274.0,276.0,264.0,264.0,138.0],["2018-05-04",264.0,274.0,264.0,264.0,70.0],["2018-05-07",282.0,292.0,254.0,268.0,733.0],["2018-05-08",264.0,268.0,258.0,260.0,228.0],["2018-05-09",264.0,264.0,256.0,258.0,244.0],["2018-05-10",258.0,264.0,250.0,250.0,211.0],["2018-05-11",240.0,244.0,202.0,214.0,1545.0],["2018-05-14",214.0,240.0,214.0,232.0,405.0],["2018-05-15",228.0,238.0,228.0,238.0,97.0],["2018-05-16",234.0,236.0,230.0,230.0,87.0],["2018-05-17",228.0,230.0,216.0,228.0,168.0],["2018-05-18",222.0,240.0,222.0,230.0,224.0],["2018-05-21",230.0,236.0,228.0,236.0,88.0],["2018-05-22",230.0,236.0,222.0,222.0,193.0],["2018-05-23",218.0,218.0,190.0,200.0,1482.0],["2018-05-24",190.2,286.2,190.2,207.8,3460.0],["2018-05-25",199.8,207.8,177.4,199.4,1610.0],["2018-05-29",197.0,197.0,182.6,182.8,740.0],["2018-05-30",183.4,183.8,171.4,177.6,790.0],["2018-05-31",172.2,178.0,172.2,174.6,900.0],["2018-06-01",175.8,196.6,172.2,191.8,2785.0],["2018-06-04",192.6,210.0,172.4,177.0,1325.0],["2018-06-05",176.0,196.6,172.8,184.6,2215.0],["2018-06-06",181.4,182.6,165.2,170.2,3235.0],["2018-06-07",170.2,173.6,163.4,163.6,880.0],["2018-06-08",167.6,167.6,153.6,157.2,1480.0],["2018-06-11",163.2,177.2,142.0,153.0,4010.0],["2018-06-12",154.6,154.6,143.8,148.0,2285.0],["2018-06-13",144.4,153.6,135.4,139.0,3410.0],["2018-06-14",129.8,131.6,101.8,104.0,12890.0],["2018-06-15",73.0,75.8,71.6,73.0,45615.0],["2018-06-18",74.2,74.2,69.6,70.4,8680.0],["2018-06-19",70.4,70.4,66.0,67.0,7440.0],["2018-06-20",68.0,69.6,65.6,67.6,6305.0],["2018-06-21",67.6,72.6,66.2,67.6,12165.0],["2018-06-22",69.2,79.0,68.0,76.6,105360.0],["2018-06-25",88.4,94.0,75.0,76.0,196495.0],["2018-06-26",110.4,122.0,88.4,102.0,1287140.0],["2018-06-27",100.0,102.0,81.8,81.8,91050.0],["2018-06-28",80.8,81.6,70.0,72.4,51640.0],["2018-06-29",73.6,78.8,70.0,75.6,20635.0],["2018-07-02",79.4,81.0,70.2,75.8,14045.0],["2018-07-03",75.4,75.4,71.0,71.6,4915.0],["2018-07-05",71.2,74.8,67.0,69.8,11850.0],["2018-07-06",69.6,71.6,67.0,71.6,12535.0],["2018-07-09",73.8,74.8,71.8,73.6,5655.0],["2018-07-10",73.6,74.0,71.0,72.4,3785.0],["2018-07-11",106.0,114.0,76.0,80.0,898825.0],["2018-07-12",78.6,78.8,72.0,72.6,49930.0],["2018-07-13",72.4,74.8,68.2,71.0,17720.0],["2018-07-16",70.6,72.2,68.2,69.0,13215.0],["2018-07-17",68.4,70.0,67.0,67.2,8765.0],["2018-07-18",67.2,68.2,65.0,66.6,8535.0],["2018-07-19",66.0,67.6,65.0,67.0,5980.0],["2018-07-20",66.8,68.6,65.2,66.0,3995.0],["2018-07-23",65.6,70.0,64.2,67.8,6840.0],["2018-07-24",68.2,69.2,66.2,67.2,3135.0],["2018-07-25",67.4,67.8,65.2,66.2,3020.0],["2018-07-26",66.2,68.4,65.2,67.4,2890.0],["2018-07-27",67.8,68.8,65.0,65.6,4165.0],["2018-07-30",65.2,68.6,65.0,66.2,2590.0],["2018-07-31",67.6,67.6,65.0,65.6,4355.0],["2018-08-01",66.0,66.0,61.4,64.4,4770.0],["2018-08-02",63.4,64.4,62.2,64.4,2730.0],["2018-08-03",64.6,66.0,63.0,63.6,2100.0],["2018-08-06",64.4,66.0,64.0,65.8,1540.0],["2018-08-07",66.4,69.6,66.4,69.2,7365.0],["2018-08-08",69.0,69.6,66.0,68.4,2495.0],["2018-08-09",67.2,68.0,62.0,62.4,7085.0],["2018-08-10",62.0,62.4,57.4,61.6,9595.0],["2018-08-13",61.4,63.4,58.4,61.0,3675.0],["2018-08-14",60.2,61.4,58.0,61.0,2805.0],["2018-08-15",58.6,61.4,53.4,57.0,3925.0],["2018-08-16",58.2,59.6,54.2,56.8,2650.0],["2018-08-17",57.2,57.8,54.2,56.0,2245.0],["2018-08-20",58.8,65.2,58.2,60.8,6330.0],["2018-08-21",61.6,65.8,61.2,64.8,7040.0],["2018-08-22",65.6,66.2,63.8,64.2,2145.0],["2018-08-23",63.2,65.0,63.0,63.0,1265.0],["2018-08-24",63.4,64.0,60.0,61.0,2095.0],["2018-08-27",62.8,66.8,61.2,65.2,2500.0],["2018-08-28",65.4,66.0,64.0,65.2,1180.0],["2018-08-29",64.2,64.2,60.2,63.4,3085.0],["2018-08-30",63.2,63.2,60.4,61.0,2310.0],["2018-08-31",61.4,63.0,60.2,60.2,1305.0],["2018-09-04",60.8,64.6,60.8,64.2,2655.0],["2018-09-05",63.8,64.0,61.0,61.0,1415.0],["2018-09-06",61.2,64.2,58.4,60.0,10470.0],["2018-09-07",60.0,62.4,57.0,58.0,2320.0],["2018-09-10",58.4,60.0,55.8,59.0,2225.0],["2018-09-11",56.6,58.4,55.0,56.8,1955.0],["2018-09-12",56.8,58.0,55.0,55.2,2435.0],["2018-09-13",55.2,57.4,54.2,54.4,3815.0],["2018-09-14",55.2,55.4,51.2,53.6,2380.0],["2018-09-17",53.2,55.4,51.0,52.0,2020.0],["2018-09-18",56.2,56.2,48.0,51.8,4105.0],["2018-09-19",49.8,52.4,48.4,49.4,4155.0],["2018-09-20",49.6,54.4,49.0,51.2,23360.0],["2018-09-21",51.4,51.8,49.2,49.8,3630.0],["2018-09-24",51.8,62.0,50.2,57.6,23290.0],["2018-09-25",60.4,60.6,56.0,56.8,4055.0],["2018-09-26",56.8,57.2,53.8,54.6,3210.0],["2018-09-27",83.4,105.0,75.8,76.2,2453090.0],["2018-09-28",71.6,79.0,60.4,63.0,187335.0],["2018-10-01",60.4,61.8,53.0,53.4,72060.0],["2018-10-02",53.4,54.8,51.0,51.6,31570.0],["2018-10-03",52.2,52.2,50.2,51.2,21255.0],["2018-10-04",50.6,54.8,48.2,53.8,72920.0],["2018-10-05",54.2,55.6,50.2,51.8,36430.0],["2018-10-08",51.6,53.0,49.0,50.6,16620.0],["2018-10-09",50.2,50.4,48.8,49.0,10300.0],["2018-10-10",48.8,50.2,45.0,47.6,16805.0],["2018-10-11",47.0,48.4,45.8,46.2,7140.0],["2018-10-12",46.6,48.0,42.4,45.2,16205.0],["2018-10-15",46.0,47.4,44.4,46.2,3800.0],["2018-10-16",46.2,50.0,45.6,49.0,19265.0],["2018-10-17",48.4,49.6,47.2,48.8,5120.0],["2018-10-18",48.8,49.0,46.0,47.0,4540.0],["2018-10-19",46.0,49.6,45.8,48.6,5375.0],["2018-10-22",48.4,48.6,46.0,47.2,6380.0],["2018-10-23",45.8,46.4,40.0,44.4,8290.0],["2018-10-24",44.8,45.0,43.0,44.2,4585.0],["2018-10-25",44.2,45.2,42.0,43.8,3760.0],["2018-10-26",44.2,44.6,42.0,43.4,4225.0],["2018-10-29",43.8,44.6,41.4,42.8,4095.0],["2018-10-30",56.0,57.4,40.0,41.0,285355.0],["2018-10-31",41.0,42.0,37.0,40.8,29315.0],["2018-11-01",40.2,42.6,39.4,42.0,12060.0],["2018-11-02",42.6,44.4,41.0,44.2,9255.0],["2018-11-05",43.8,44.2,43.0,43.6,2430.0],["2018-11-06",43.2,44.2,41.0,43.2,2410.0],["2018-11-07",44.2,45.0,42.8,45.0,7355.0],["2018-11-08",42.0,42.8,41.0,41.6,4195.0],["2018-11-09",41.0,42.0,41.0,41.4,3725.0],["2018-11-12",41.2,41.2,38.8,39.0,3690.0],["2018-11-13",39.2,39.8,36.0,36.8,1810.0],["2018-11-14",37.0,38.0,34.0,35.0,6880.0],["2018-11-15",34.6,38.6,34.6,36.4,3045.0],["2018-11-16",37.6,37.6,34.8,35.8,1905.0],["2018-11-19",35.8,36.6,33.8,35.2,2810.0],["2018-11-20",35.2,36.8,34.4,34.4,1590.0],["2018-11-21",34.0,34.0,30.6,33.0,5615.0],["2018-11-23",34.0,36.8,30.8,30.8,2115.0],["2018-11-26",35.4,35.4,32.2,33.0,2160.0],["2018-11-27",34.4,34.6,32.0,32.0,1715.0],["2018-11-28",33.0,33.6,31.6,33.2,3610.0],["2018-11-29",32.0,33.0,30.8,31.0,2535.0],["2018-11-30",31.0,32.4,30.2,30.4,3580.0],["2018-12-03",31.6,32.6,30.4,30.6,2150.0],["2018-12-04",30.8,32.4,29.2,29.6,2965.0],["2018-12-06",29.6,30.4,28.6,29.6,1870.0],["2018-12-07",30.8,34.0,29.0,29.0,12055.0],["2018-12-10",30.0,31.4,29.0,29.6,3580.0],["2018-12-11",30.8,30.8,28.6,28.6,2095.0],["2018-12-12",28.4,30.0,28.0,28.2,1875.0],["2018-12-13",29.0,30.6,26.4,28.8,12915.0],["2018-12-14",28.2,29.0,27.0,29.0,3080.0],["2018-12-17",28.4,29.8,27.0,27.0,2055.0],["2018-12-18",28.8,31.4,25.2,25.4,23430.0],["2018-12-19",25.4,27.0,25.0,26.2,3455.0],["2018-12-20",26.2,26.4,22.2,24.4,5240.0],["2018-12-21",24.8,24.8,20.8,23.6,6360.0],["2018-12-24",25.2,26.2,24.0,25.4,2780.0],["2018-12-26",24.0,25.6,23.2,25.0,4960.0],["2018-12-27",25.0,25.4,23.8,24.0,1540.0],["2018-12-28",24.0,25.0,23.6,24.0,2490.0],["2018-12-31",24.0,24.8,23.8,24.2,3115.0],["2019-01-02",25.2,27.2,25.0,25.6,5675.0],["2019-01-03",25.4,27.2,23.2,26.2,12235.0],["2019-01-04",26.0,29.0,25.2,27.0,8595.0],["2019-01-07",27.4,28.6,24.6,27.0,6000.0],["2019-01-08",29.2,29.2,26.2,26.6,2935.0],["2019-01-09",27.0,27.4,25.4,26.4,4215.0],["2019-01-10",25.4,26.4,25.0,25.2,3040.0],["2019-01-11",25.6,26.4,24.6,24.6,2915.0],["2019-01-14",25.2,27.0,23.2,23.2,39010.0],["2019-01-15",24.6,29.6,24.2,28.4,45375.0],["2019-01-16",26.4,27.8,24.2,25.2,9765.0],["2019-01-17",26.0,27.0,24.6,26.0,4430.0],["2019-01-18",26.0,26.8,25.0,26.6,2485.0],["2019-01-22",26.0,26.0,25.0,25.8,5010.0],["2019-01-23",25.8,26.2,24.6,25.0,3120.0],["2019-01-24",25.8,29.8,25.0,29.2,19815.0],["2019-01-25",29.8,31.8,28.2,29.2,13075.0],["2019-01-28",28.6,29.4,27.2,28.0,2205.0],["2019-01-29",27.8,29.2,26.6,28.4,1305.0],["2019-01-30",28.2,29.4,28.2,29.2,1555.0],["2019-01-31",30.0,31.8,29.4,30.0,6100.0],["2019-02-01",30.4,34.0,29.8,33.6,10535.0],["2019-02-04",35.0,36.0,32.6,33.4,9285.0],["2019-02-05",33.4,35.0,32.4,32.4,3895.0],["2019-02-06",32.2,34.6,32.2,33.6,3690.0],["2019-02-07",33.0,33.8,32.2,33.0,1965.0],["2019-02-08",33.4,33.6,32.4,32.6,1985.0],["2019-02-11",32.4,33.4,32.4,32.6,3790.0],["2019-02-12",32.6,34.2,32.6,33.6,1265.0],["2019-02-13",34.4,35.8,33.2,35.0,4470.0],["2019-02-14",35.0,35.0,32.6,34.8,2650.0],["2019-02-15",34.6,34.8,33.4,33.6,920.0],["2019-02-19",34.0,35.0,34.0,34.8,1630.0],["2019-02-20",36.2,36.8,30.4,31.6,9480.0],["2019-02-21",31.6,36.4,31.0,35.8,7275.0],["2019-02-22",55.6,90.8,54.4,66.0,3444670.0],["2019-02-25",60.4,61.4,49.0,53.0,240305.0],["2019-02-26",51.6,54.8,46.8,49.0,70945.0],["2019-02-27",48.2,52.6,48.0,49.0,39785.0],["2019-02-28",48.4,52.0,47.8,49.0,23220.0],["2019-03-01",49.0,50.8,48.6,49.0,17130.0],["2019-03-04",48.8,50.0,47.0,48.4,18460.0],["2019-03-05",50.0,50.8,48.0,49.2,8725.0],["2019-03-06",48.8,55.2,47.6,52.2,27315.0],["2019-03-07",53.4,54.0,48.0,50.0,13745.0],["2019-03-08",49.2,50.0,47.4,47.4,11015.0],["2019-03-11",47.6,49.0,46.6,48.0,4210.0],["2019-03-12",48.0,49.0,47.4,47.8,8120.0],["2019-03-13",49.4,49.4,47.0,49.0,7615.0],["2019-03-14",48.6,49.6,48.4,49.0,110455.0],["2019-03-15",83.2,86.0,60.0,60.2,705420.0],["2019-03-18",57.2,65.6,55.4,63.4,56390.0],["2019-03-19",63.4,65.0,61.4,62.4,14595.0],["2019-03-20",61.8,65.4,60.6,63.4,22545.0],["2019-03-21",62.6,63.0,59.6,59.6,14590.0],["2019-03-22",59.0,60.2,56.4,56.6,12775.0],["2019-03-25",57.2,62.8,55.6,60.4,14280.0],["2019-03-26",60.4,62.2,58.0,59.2,7175.0],["2019-03-27",58.6,63.8,58.0,63.0,11185.0],["2019-03-28",62.8,68.6,61.0,62.6,18760.0],["2019-03-29",62.6,66.8,62.6,64.6,6080.0],["2019-04-01",65.0,66.8,63.0,63.6,5940.0],["2019-04-02",66.8,71.0,62.6,63.8,54165.0],["2019-04-03",64.0,67.6,64.0,67.4,11790.0],["2019-04-04",66.8,71.6,66.4,70.0,24160.0],["2019-04-05",71.2,76.4,71.2,74.0,36230.0],["2019-04-08",74.4,76.0,70.2,75.4,17300.0],["2019-04-09",75.4,77.0,74.0,75.8,10110.0],["2019-04-10",75.2,75.8,72.0,72.6,6785.0],["2019-04-11",72.8,73.0,70.6,71.0,9005.0],["2019-04-12",72.0,73.0,70.0,70.2,3480.0],["2019-04-15",70.2,73.6,66.8,67.6,7975.0],["2019-04-16",67.6,71.6,67.6,70.0,2945.0],["2019-04-17",70.4,72.0,69.8,71.6,2350.0],["2019-04-18",71.0,72.0,69.4,70.8,4235.0],["2019-04-22",69.6,78.8,69.6,77.2,20550.0],["2019-04-23",76.8,81.6,73.0,81.0,23735.0],["2019-04-24",82.2,90.0,81.0,83.2,38645.0],["2019-04-25",82.6,86.2,79.0,80.4,14705.0],["2019-04-26",80.0,87.8,80.0,87.0,12360.0],["2019-04-29",86.2,92.6,85.0,87.0,20620.0],["2019-04-30",87.0,90.2,84.0,85.0,7595.0],["2019-05-01",85.0,91.4,85.0,89.2,10700.0],["2019-05-02",89.2,92.0,85.8,87.4,8765.0],["2019-05-03",88.8,90.0,85.8,86.4,9365.0],["2019-05-06",86.2,87.2,83.6,85.8,8820.0],["2019-05-07",88.0,88.2,83.8,85.0,6170.0],["2019-05-08",84.6,86.2,82.6,85.4,5010.0],["2019-05-09",85.0,86.0,77.0,82.4,12755.0],["2019-05-10",82.4,83.6,81.2,82.6,5485.0],["2019-05-13",80.6,81.2,76.0,78.8,8105.0],["2019-05-14",80.0,85.8,78.8,80.4,12080.0],["2019-05-15",80.6,86.8,80.4,84.4,9230.0],["2019-05-16",79.4,82.2,73.4,76.6,12815.0],["2019-05-17",75.4,76.6,69.4,69.8,11200.0],["2019-05-20",67.8,69.6,65.0,68.0,9635.0],["2019-05-21",66.8,73.6,66.8,70.0,6185.0],["2019-05-22",70.0,73.4,68.0,71.8,3450.0],["2019-05-23",72.2,73.2,71.4,72.6,3215.0],["2019-05-24",73.0,79.0,73.0,77.2,8055.0],["2019-05-28",80.6,85.0,79.0,84.6,9230.0],["2019-05-29",83.0,87.4,82.0,83.2,5175.0],["2019-05-30",84.0,85.4,78.0,84.6,9505.0],["2019-05-31",84.0,85.8,79.6,84.2,9735.0],["2019-06-03",84.6,88.6,80.0,81.6,13085.0],["2019-06-04",80.8,82.8,76.0,77.2,4055.0],["2019-06-05",77.2,79.6,75.0,76.4,2990.0],["2019-06-06",74.4,79.0,71.0,71.0,8415.0],["2019-06-07",71.6,77.2,71.4,73.2,6715.0],["2019-06-10",73.4,79.0,73.4,77.6,5415.0],["2019-06-11",71.2,73.6,49.0,58.0,165450.0],["2019-06-12",57.8,57.8,50.6,53.0,20350.0],["2019-06-13",53.2,55.4,52.8,53.4,8880.0],["2019-06-14",54.4,55.0,49.4,50.0,16680.0],["2019-06-17",50.0,52.8,48.2,50.6,13795.0],["2019-06-18",51.2,53.0,50.2,51.8,9125.0],["2019-06-19",50.4,51.4,48.4,48.4,9710.0],["2019-06-20",49.0,50.8,48.0,48.2,4995.0],["2019-06-21",49.2,50.0,45.4,46.4,14980.0],["2019-06-24",46.2,46.2,38.2,42.2,18640.0],["2019-06-25",42.6,44.4,41.0,41.4,6025.0],["2019-06-26",41.0,42.0,38.4,40.4,8425.0],["2019-06-27",40.6,42.6,40.0,40.6,5945.0],["2019-06-28",40.4,41.2,36.8,38.6,10635.0],["2019-07-01",39.8,44.8,38.2,42.4,29420.0],["2019-07-02",42.4,43.0,39.6,40.8,5870.0],["2019-07-03",40.8,40.8,38.4,40.0,4370.0],["2019-07-05",40.0,40.6,39.4,40.2,2675.0],["2019-07-08",40.0,40.6,37.6,37.8,5565.0],["2019-07-09",38.0,38.6,35.6,36.0,7715.0],["2019-07-10",36.0,37.0,34.0,34.6,7895.0],["2019-07-11",35.0,36.0,33.2,35.4,3915.0],["2019-07-12",35.2,38.0,35.2,35.2,4770.0],["2019-07-15",35.2,37.4,35.2,37.0,1860.0],["2019-07-16",36.8,40.0,36.2,39.0,7210.0],["2019-07-17",39.2,42.0,38.6,38.6,7640.0],["2019-07-18",38.8,39.0,37.2,38.6,2135.0],["2019-07-19",38.2,39.4,37.8,37.8,465.0],["2019-07-22",36.6,38.8,35.4,37.2,5545.0],["2019-07-23",38.0,38.2,36.0,37.0,14055.0],["2019-07-24",36.8,38.8,36.8,37.8,4560.0],["2019-07-25",38.0,38.2,36.4,36.8,3375.0],["2019-07-26",37.0,39.2,36.6,37.0,4990.0],["2019-07-29",37.4,38.8,36.0,38.0,7160.0],["2019-07-30",37.8,38.2,36.4,36.6,1685.0],["2019-07-31",37.0,37.6,36.4,36.6,3725.0],["2019-08-01",36.4,36.8,36.2,36.4,1680.0],["2019-08-02",36.6,37.0,35.4,35.8,4570.0],["2019-08-05",35.8,35.8,32.2,33.6,4860.0],["2019-08-06",33.4,36.6,33.2,35.0,3105.0],["2019-08-07",35.2,36.2,32.4,35.0,4990.0],["2019-08-08",34.8,38.6,34.8,37.0,5495.0],["2019-08-09",36.2,39.0,34.0,35.0,7985.0],["2019-08-12",35.2,36.0,35.0,35.8,1450.0],["2019-08-13",35.6,38.8,35.6,38.0,7760.0],["2019-08-14",38.0,38.0,34.2,35.8,3895.0],["2019-08-15",35.6,36.8,35.0,35.4,3130.0],["2019-08-16",36.0,38.8,34.2,36.2,4760.0],["2019-08-19",37.0,38.8,36.4,37.6,2530.0],["2019-08-20",37.8,38.8,36.0,37.2,1805.0],["2019-08-21",37.0,38.6,36.6,37.2,2765.0],["2019-08-22",38.0,40.6,37.8,39.6,5230.0],["2019-08-23",40.2,43.4,37.6,38.8,8360.0],["2019-08-26",40.0,41.4,36.4,39.0,8760.0],["2019-08-27",40.4,41.6,39.4,40.4,3305.0],["2019-08-28",40.0,41.0,39.0,39.2,6500.0],["2019-08-29",40.0,40.6,39.6,40.4,1735.0],["2019-08-30",40.6,42.2,39.2,39.8,4635.0],["2019-09-03",39.4,42.2,39.4,39.8,4775.0],["2019-09-04",40.6,44.8,40.4,42.0,10905.0],["2019-09-05",43.0,44.8,41.8,44.4,10525.0],["2019-09-06",44.8,47.8,44.8,46.0,14365.0],["2019-09-09",46.8,49.0,46.0,47.8,13550.0],["2019-09-10",48.0,50.2,46.0,48.4,7155.0],["2019-09-11",48.4,48.6,45.0,46.0,7125.0],["2019-09-12",46.6,47.6,42.6,43.6,10410.0],["2019-09-13",45.0,45.8,41.4,45.2,7580.0],["2019-09-16",46.0,47.6,43.4,45.8,5165.0],["2019-09-17",45.0,45.8,44.2,44.4,2325.0],["2019-09-18",44.4,45.6,42.2,43.2,2225.0],["2019-09-19",42.4,44.4,42.2,42.2,1775.0],["2019-09-20",41.8,46.0,41.0,44.8,6805.0],["2019-09-23",45.0,48.6,45.0,46.4,11735.0],["2019-09-24",47.0,47.8,42.2,43.2,7760.0],["2019-09-25",44.2,44.2,41.0,42.0,6355.0],["2019-09-26",41.8,42.4,38.6,39.4,6790.0],["2019-09-27",39.4,39.6,37.6,37.6,6940.0],["2019-09-30",38.0,38.0,33.8,34.0,13070.0],["2019-10-01",32.8,35.0,32.8,33.0,7155.0],["2019-10-02",33.0,34.0,28.8,30.2,12325.0],["2019-10-03",28.6,34.2,28.0,33.0,4280.0],["2019-10-04",32.6,33.8,31.2,31.8,5475.0],["2019-10-07",31.8,34.2,31.2,33.0,3515.0],["2019-10-08",33.0,33.2,31.4,32.6,1590.0],["2019-10-09",32.6,32.6,31.2,31.4,2995.0],["2019-10-10",31.6,32.4,31.0,31.0,2425.0],["2019-10-11",31.6,32.6,30.4,31.6,2975.0],["2019-10-14",31.2,31.2,29.0,29.6,3115.0],["2019-10-15",29.4,31.6,29.4,30.6,2940.0],["2019-10-16",30.4,32.8,30.4,31.4,850.0],["2019-10-17",30.4,32.8,30.4,30.8,3430.0],["2019-10-18",30.4,31.6,29.6,29.6,3890.0],["2019-10-21",30.0,30.4,29.0,29.8,2705.0],["2019-10-22",29.4,29.8,28.4,28.6,1915.0],["2019-10-23",28.4,29.4,28.4,28.4,1135.0],["2019-10-24",28.8,30.4,28.0,28.8,2665.0],["2019-10-25",28.4,30.0,27.8,29.0,2245.0],["2019-10-28",28.8,30.0,28.8,29.0,1685.0],["2019-10-29",29.0,29.2,27.4,27.4,3990.0],["2019-10-30",27.4,27.6,24.8,25.6,7760.0],["2019-10-31",25.6,27.6,24.6,25.8,4275.0],["2019-11-01",25.8,27.0,25.8,26.4,1695.0],["2019-11-04",27.0,27.4,25.6,26.4,3960.0],["2019-11-05",26.6,26.8,24.4,24.4,9125.0],["2019-11-06",23.0,23.2,19.8,21.0,36295.0],["2019-11-07",21.4,21.4,20.0,21.0,7955.0],["2019-11-08",20.8,20.8,17.6,18.2,12155.0],["2019-11-11",17.6,18.4,16.8,17.8,6275.0],["2019-11-12",18.0,19.2,18.0,18.0,8595.0],["2019-11-13",18.8,18.8,16.6,16.6,11505.0],["2019-11-14",17.0,18.0,16.8,16.8,3650.0],["2019-11-15",17.0,17.8,16.8,16.8,3290.0],["2019-11-18",17.0,17.6,16.6,16.8,3675.0],["2019-11-19",16.8,17.6,16.8,17.0,2130.0],["2019-11-20",17.2,20.8,17.2,19.0,29370.0],["2019-11-21",19.2,20.2,17.6,17.6,6150.0],["2019-11-22",18.0,18.2,17.4,17.6,3365.0],["2019-11-25",18.4,19.6,17.6,18.6,14905.0],["2019-11-26",18.6,19.2,17.6,17.6,9115.0],["2019-11-27",18.2,19.0,17.6,18.4,1570.0],["2019-11-29",20.6,20.6,18.0,18.4,15240.0],["2019-12-02",17.8,18.0,17.2,17.6,7950.0],["2019-12-03",17.2,18.0,17.0,18.0,3995.0],["2019-12-04",17.8,19.0,17.8,18.2,1985.0],["2019-12-05",18.2,21.0,18.2,19.2,8245.0],["2019-12-06",19.2,19.2,18.2,18.2,3275.0],["2019-12-09",23.0,23.4,19.2,20.8,169325.0],["2019-12-10",19.8,20.0,16.6,17.6,98380.0],["2019-12-11",17.8,17.8,16.6,17.2,18635.0],["2019-12-12",16.8,17.4,13.2,14.0,92170.0],["2019-12-13",16.6,18.6,14.0,18.2,108140.0],["2019-12-16",16.0,18.4,14.8,15.4,80950.0],["2019-12-17",20.0,28.0,9.2,9.8,1781960.0],["2019-12-18",10.4,11.4,9.8,10.4,295340.0],["2019-12-19",10.2,10.6,9.8,10.0,116550.0],["2019-12-20",10.0,10.2,9.4,9.6,74165.0],["2019-12-23",10.4,10.4,9.6,9.8,77140.0],["2019-12-24",9.8,10.0,9.8,10.0,21270.0],["2019-12-26",10.0,11.0,9.8,10.6,165590.0],["2019-12-27",10.6,11.2,10.2,10.8,113135.0],["2019-12-30",11.0,11.4,10.0,10.4,112705.0],["2019-12-31",10.4,10.6,10.2,10.6,59570.0],["2020-01-02",10.6,10.6,10.2,10.4,46415.0],["2020-01-03",10.4,11.2,10.2,11.2,200690.0],["2020-01-06",11.2,12.0,11.0,11.6,243215.0],["2020-01-07",11.6,11.6,10.6,11.0,94530.0],["2020-01-08",11.2,11.6,10.2,11.2,63665.0],["2020-01-09",11.4,12.0,11.2,11.2,203605.0],["2020-01-10",11.4,12.6,11.4,12.4,271205.0],["2020-01-13",13.2,13.6,10.8,11.4,227645.0],["2020-01-14",11.8,11.8,11.4,11.4,59750.0],["2020-01-15",11.4,11.6,10.8,11.0,71540.0],["2020-01-16",11.2,12.4,11.0,12.0,249465.0],["2020-01-17",12.6,13.4,12.2,12.8,340195.0],["2020-01-21",12.6,12.6,11.8,12.2,120100.0],["2020-01-22",12.2,12.6,11.8,12.0,70060.0],["2020-01-23",11.8,12.8,11.2,11.8,228950.0],["2020-01-24",11.6,12.2,11.0,11.4,122015.0],["2020-01-27",11.0,11.8,11.0,11.2,64505.0],["2020-01-28",11.2,11.4,11.2,11.2,34370.0],["2020-01-29",11.4,12.0,11.4,11.4,51060.0],["2020-01-30",11.6,11.8,11.0,11.0,45490.0],["2020-01-31",11.0,11.6,11.0,11.2,34440.0],["2020-02-03",11.6,11.6,11.0,11.4,55175.0],["2020-02-04",11.6,12.4,11.4,12.0,183235.0],["2020-02-05",12.2,12.4,11.6,12.0,99645.0],["2020-02-06",12.2,12.4,11.4,11.6,146345.0],["2020-02-07",11.2,11.2,10.4,10.8,105615.0],["2020-02-10",10.6,10.8,10.2,10.4,58895.0],["2020-02-11",10.4,10.8,10.2,10.6,49695.0],["2020-02-12",10.6,10.6,10.4,10.6,33060.0],["2020-02-13",10.4,10.4,10.0,10.4,33650.0],["2020-02-14",10.4,11.0,10.2,10.6,49745.0],["2020-02-18",10.6,10.6,10.2,10.4,21255.0],["2020-02-19",10.4,10.6,10.0,10.2,33760.0],["2020-02-20",10.2,10.4,9.6,10.0,73005.0],["2020-02-21",9.6,10.4,9.6,10.0,23975.0],["2020-02-24",10.0,10.4,9.6,10.0,26335.0],["2020-02-25",11.2,12.4,10.4,10.4,457540.0],["2020-02-26",10.6,10.8,9.6,9.8,117755.0],["2020-02-27",9.4,9.8,8.6,9.4,81090.0],["2020-02-28",8.4,9.8,8.4,9.6,58440.0],["2020-03-02",10.0,11.0,9.0,10.6,87025.0],["2020-03-03",10.8,11.4,9.8,10.0,45050.0],["2020-03-04",10.0,10.4,9.6,10.0,35105.0],["2020-03-05",9.8,10.2,9.6,9.8,27530.0],["2020-03-06",10.0,10.0,9.2,9.4,26245.0],["2020-03-09",9.2,9.2,8.0,8.6,29520.0],["2020-03-10",8.6,9.0,8.2,8.6,16145.0],["2020-03-11",8.8,8.8,7.4,8.4,48165.0],["2020-03-12",7.4,7.8,6.8,7.0,47495.0],["2020-03-13",7.2,7.6,6.0,6.2,58645.0],["2020-03-16",5.6,6.0,4.6,4.6,77685.0],["2020-03-17",5.6,5.6,5.0,5.4,46655.0],["2020-03-18",6.0,7.0,5.8,6.0,100760.0],["2020-03-19",6.2,6.8,5.6,6.0,61115.0],["2020-03-20",6.0,6.6,5.6,6.0,63225.0],["2020-03-23",6.0,6.0,5.6,5.8,17000.0],["2020-03-24",5.8,6.2,5.4,5.8,58970.0],["2020-03-25",5.8,6.8,5.8,6.0,59090.0],["2020-03-26",6.4,6.6,5.6,5.8,33625.0],["2020-03-27",6.0,6.2,5.6,6.2,26585.0],["2020-03-30",6.2,6.2,6.0,6.2,18685.0],["2020-03-31",6.2,7.0,6.0,6.6,40005.0],["2020-04-01",6.6,6.8,6.0,6.4,27050.0],["2020-04-02",6.4,6.6,6.2,6.2,17725.0],["2020-04-03",6.2,6.4,6.0,6.4,21420.0],["2020-04-06",6.4,7.6,6.2,6.6,131910.0],["2020-04-07",6.6,7.0,6.4,6.6,27785.0],["2020-04-08",6.6,6.8,6.4,6.6,13765.0],["2020-04-09",6.6,6.8,6.2,6.4,20040.0],["2020-04-13",6.4,6.8,6.2,6.8,12415.0],["2020-04-14",6.8,7.0,6.6,7.0,20495.0],["2020-04-15",7.0,7.6,6.8,7.2,33555.0],["2020-04-16",7.2,7.4,6.8,6.8,21450.0],["2020-04-17",7.0,7.2,6.8,7.0,17995.0],["2020-04-20",7.0,7.6,7.0,7.6,37675.0],["2020-04-21",7.8,7.8,6.8,7.2,29060.0],["2020-04-22",7.4,7.6,6.8,7.0,26425.0],["2020-04-23",7.4,7.4,6.6,6.8,20435.0],["2020-04-24",6.8,8.0,6.8,7.6,114110.0],["2020-04-27",7.8,8.6,7.6,8.0,63195.0],["2020-04-28",9.0,9.0,8.0,8.4,21730.0],["2020-04-29",8.8,8.8,8.0,8.4,26170.0],["2020-04-30",8.4,8.6,8.0,8.4,58040.0],["2020-05-01",7.8,9.2,7.6,9.2,130405.0],["2020-05-04",9.2,9.2,8.4,9.2,32345.0],["2020-05-05",9.2,9.6,8.6,8.8,34400.0],["2020-05-06",9.0,9.0,8.0,8.2,30025.0],["2020-05-07",8.6,8.6,8.0,8.4,15590.0],["2020-05-08",8.4,8.8,8.0,8.4,79295.0],["2020-05-11",8.6,9.2,8.6,9.0,50595.0],["2020-05-12",9.2,9.2,8.4,8.6,23875.0],["2020-05-13",8.6,9.0,6.6,7.8,69210.0],["2020-05-14",8.0,8.4,6.8,7.8,51845.0],["2020-05-15",7.8,7.8,7.2,7.4,42815.0],["2020-05-18",7.6,7.8,7.4,7.6,31275.0],["2020-05-19",7.8,8.0,7.6,8.0,21550.0],["2020-05-20",8.2,8.2,7.6,8.0,22355.0],["2020-05-21",8.0,8.4,7.8,8.2,27125.0],["2020-05-22",9.0,9.0,8.0,8.4,42125.0],["2020-05-26",8.6,8.6,8.2,8.4,22980.0],["2020-05-27",8.6,8.6,8.2,8.2,24385.0],["2020-05-28",8.4,8.4,8.2,8.2,12395.0],["2020-05-29",8.2,8.2,8.0,8.2,15260.0],["2020-06-01",8.4,8.4,8.0,8.2,15745.0],["2020-06-02",8.6,8.8,8.2,8.4,30135.0],["2020-06-03",8.4,8.4,8.2,8.4,22870.0],["2020-06-04",8.4,9.0,8.2,9.0,83985.0],["2020-06-05",9.2,9.6,9.0,9.4,108810.0],["2020-06-08",9.4,9.4,8.8,9.4,80390.0],["2020-06-09",9.6,9.6,8.6,9.0,82320.0],["2020-06-10",9.4,11.6,8.8,9.2,228015.0],["2020-06-11",9.0,9.4,8.0,8.2,106545.0],["2020-06-12",8.8,9.0,8.2,8.2,46710.0],["2020-06-15",8.2,8.8,8.0,8.4,39410.0],["2020-06-16",8.8,9.0,8.4,8.8,30325.0],["2020-06-17",8.4,9.0,8.0,8.6,56050.0],["2020-06-18",8.6,8.6,8.2,8.4,45580.0],["2020-06-19",8.4,8.6,8.2,8.2,27570.0],["2020-06-22",8.4,8.4,8.2,8.4,20200.0],["2020-06-23",8.4,8.4,8.0,8.4,64910.0],["2020-06-24",8.0,8.4,8.0,8.2,28190.0],["2020-06-25",8.2,8.4,8.0,8.4,25095.0],["2020-06-26",8.4,8.4,8.2,8.2,38090.0],["2020-06-29",8.6,8.6,7.6,7.8,361535.0],["2020-06-30",7.8,8.0,7.4,8.0,141610.0],["2020-07-01",8.2,8.2,7.8,8.0,85035.0],["2020-07-02",8.0,8.2,7.6,8.0,113140.0],["2020-07-06",8.2,8.6,8.0,8.0,205430.0],["2020-07-07",8.2,9.2,8.2,8.4,315130.0],["2020-07-08",9.4,9.4,8.0,8.2,335450.0],["2020-07-09",8.2,8.4,7.8,8.2,163785.0],["2020-07-10",8.2,8.2,8.0,8.0,90100.0],["2020-07-13",8.0,8.0,7.6,7.6,191425.0],["2020-07-14",7.8,8.0,7.4,8.0,185900.0],["2020-07-15",8.0,8.0,7.6,7.8,74105.0],["2020-07-16",7.8,8.0,7.6,8.0,56810.0],["2020-07-17",8.0,8.8,7.8,8.6,160130.0],["2020-07-20",8.8,9.0,8.2,8.6,116170.0],["2020-07-21",8.8,11.0,8.8,10.8,876935.0],["2020-07-22",12.0,13.4,9.6,10.4,1505470.0],["2020-07-23",10.0,10.4,9.0,9.2,357300.0],["2020-07-24",9.2,10.4,8.8,9.8,314780.0],["2020-07-27",10.2,10.4,9.2,9.8,193835.0],["2020-07-28",10.0,12.2,9.4,11.4,886595.0],["2020-07-29",16.0,17.8,12.4,14.0,4569710.0],["2020-07-30",14.6,16.6,11.6,12.0,3488020.0],["2020-07-31",17.21,18.26,12.0,13.63,8525900.0],["2020-08-03",13.01,13.14,11.5,11.72,895200.0],["2020-08-04",11.04,11.31,10.54,10.73,848000.0],["2020-08-05",10.98,11.9,10.6,11.73,567500.0],["2020-08-06",11.47,11.72,10.88,11.7,310500.0],["2020-08-07",10.92,11.74,10.51,10.99,910200.0],["2020-08-10",10.78,11.42,10.75,11.13,296100.0],["2020-08-11",11.06,11.08,9.8,9.84,344000.0],["2020-08-12",10.25,10.39,9.24,9.27,338900.0],["2020-08-13",9.28,9.29,8.61,8.87,377900.0],["2020-08-14",8.88,9.21,8.55,9.17,254700.0],["2020-08-17",9.42,9.44,9.01,9.24,233500.0],["2020-08-18",9.13,9.18,8.8,9.03,265000.0],["2020-08-19",8.92,8.97,8.55,8.62,435900.0],["2020-08-20",8.53,9.05,8.27,8.8,624500.0],["2020-08-21",8.86,8.94,8.35,8.45,331500.0],["2020-08-24",8.5,8.5,7.81,7.94,396100.0],["2020-08-25",7.9,8.75,7.71,8.61,308500.0],["2020-08-26",8.52,8.65,8.05,8.11,211300.0],["2020-08-27",8.04,8.22,7.72,7.92,284100.0],["2020-08-28",7.83,8.16,7.68,8.15,160500.0],["2020-08-31",8.04,8.33,7.92,8.17,137300.0],["2020-09-01",8.09,8.16,7.69,7.82,217900.0],["2020-09-02",7.71,7.98,7.52,7.64,216400.0],["2020-09-03",7.7,7.75,7.15,7.39,252400.0],["2020-09-04",7.25,7.54,6.85,7.36,255000.0],["2020-09-08",7.51,7.7,7.1,7.55,123900.0],["2020-09-09",7.55,7.64,7.27,7.31,189700.0],["2020-09-10",7.35,8.4,7.32,8.05,217700.0],["2020-09-11",8.08,8.33,7.72,7.98,198100.0],["2020-09-14",8.07,8.97,8.07,8.96,163600.0],["2020-09-15",9.03,10.06,8.73,9.9,321400.0],["2020-09-16",10.01,10.44,9.88,9.98,228400.0],["2020-09-17",10.39,11.2,9.65,10.97,621700.0],["2020-09-18",13.12,13.48,10.13,10.23,1813300.0],["2020-09-21",9.45,9.84,9.18,9.28,278600.0],["2020-09-22",9.18,9.44,8.8,9.43,117500.0],["2020-09-23",9.5,9.69,8.83,8.93,148000.0],["2020-09-24",8.69,8.91,8.26,8.64,112800.0],["2020-09-25",8.6,9.33,8.26,9.16,90500.0],["2020-09-28",9.28,9.32,8.66,8.84,140100.0],["2020-09-29",8.8,8.83,8.47,8.71,94600.0],["2020-09-30",8.6,8.76,8.21,8.37,86600.0],["2020-10-01",8.3,8.75,8.27,8.57,169200.0],["2020-10-02",8.74,8.74,8.25,8.41,133800.0],["2020-10-05",8.52,8.97,8.45,8.66,113300.0],["2020-10-06",8.72,8.85,8.51,8.58,90500.0],["2020-10-07",8.82,9.76,8.82,9.21,193800.0],["2020-10-08",9.27,10.1,9.11,9.87,149900.0],["2020-10-09",9.82,9.87,9.46,9.62,60500.0],["2020-10-12",9.61,10.1,9.61,9.78,203400.0],["2020-10-13",9.78,9.93,9.29,9.3,93300.0],["2020-10-14",9.28,9.49,8.84,8.92,84000.0],["2020-10-15",8.7,8.95,8.7,8.77,42200.0],["2020-10-16",8.75,9.13,8.61,8.9,48600.0],["2020-10-19",8.94,9.09,8.47,8.51,61200.0],["2020-10-20",8.41,8.5,8.25,8.45,45700.0],["2020-10-21",8.43,9.13,8.4,8.75,55500.0],["2020-10-22",8.68,9.09,8.68,8.98,36200.0],["2020-10-23",9.1,9.1,8.76,8.86,21800.0],["2020-10-26",8.52,8.85,8.25,8.36,40900.0],["2020-10-27",8.38,8.5,8.03,8.18,48000.0],["2020-10-28",8.0,8.23,7.74,8.18,48400.0],["2020-10-29",8.13,8.32,7.84,8.17,34400.0],["2020-10-30",7.94,8.09,7.66,7.86,60100.0],["2020-11-02",7.86,8.29,7.81,7.89,56900.0],["2020-11-03",8.07,8.15,7.97,8.09,24700.0],["2020-11-04",8.1,8.4,8.07,8.12,29500.0],["2020-11-05",8.22,8.83,8.05,8.55,72200.0],["2020-11-06",8.46,8.63,8.19,8.21,40800.0],["2020-11-09",8.26,8.61,7.92,8.0,60500.0],["2020-11-10",7.99,8.66,7.78,8.62,77500.0],["2020-11-11",8.62,10.4,8.56,9.44,1189100.0],["2020-11-12",9.25,9.8,8.71,9.04,193200.0],["2020-11-13",9.15,10.23,8.9,9.71,372400.0],["2020-11-16",9.01,10.5,8.9,10.36,1464400.0],["2020-11-17",10.2,10.24,9.01,9.35,434100.0],["2020-11-18",9.31,9.84,9.24,9.25,183100.0],["2020-11-19",9.25,9.46,8.56,9.0,158900.0],["2020-11-20",8.96,9.16,8.55,9.08,189800.0],["2020-11-23",9.19,9.5,8.87,9.27,125900.0],["2020-11-24",9.26,9.34,8.78,8.93,68800.0],["2020-11-25",8.8,9.27,8.8,9.07,40800.0],["2020-11-27",9.1,9.48,8.83,9.1,65500.0],["2020-11-30",8.8,8.95,8.4,8.62,194800.0],["2020-12-01",8.64,8.64,8.18,8.59,175500.0],["2020-12-02",8.4,8.49,7.52,7.59,549800.0],["2020-12-03",7.45,7.45,7.15,7.19,1573100.0],["2020-12-04",7.25,7.39,7.13,7.24,437600.0],["2020-12-07",7.3,7.8,7.28,7.63,595900.0],["2020-12-08",7.67,7.82,7.57,7.76,308700.0],["2020-12-09",7.84,7.89,7.45,7.67,280600.0],["2020-12-10",7.63,7.77,7.43,7.68,142700.0],["2020-12-11",7.65,7.82,7.5,7.69,131400.0],["2020-12-14",7.71,7.91,7.6,7.86,143900.0],["2020-12-15",7.92,7.99,7.73,7.9,136000.0],["2020-12-16",7.9,8.18,7.7,7.94,149500.0],["2020-12-17",7.95,8.01,7.61,7.62,162500.0],["2020-12-18",7.75,7.82,7.45,7.46,191900.0],["2020-12-21",7.5,7.81,7.32,7.77,153700.0],["2020-12-22",7.83,7.95,7.61,7.61,155100.0],["2020-12-23",7.69,8.25,7.69,8.06,206000.0],["2020-12-24",8.06,8.09,7.76,7.98,77300.0],["2020-12-28",8.22,8.59,8.02,8.14,259900.0],["2020-12-29",8.14,8.3,7.69,7.87,173100.0],["2020-12-30",7.88,8.28,7.88,8.2,108100.0],["2020-12-31",8.09,8.17,7.98,8.1,89900.0],["2021-01-04",8.12,8.15,7.71,7.9,110000.0],["2021-01-05",7.94,8.18,7.91,8.07,108500.0],["2021-01-06",8.11,8.3,7.79,7.9,176600.0],["2021-01-07",8.02,8.75,8.0,8.61,249300.0],["2021-01-08",8.62,9.07,8.6,8.81,277300.0],["2021-01-11",8.76,9.25,8.59,9.13,245200.0],["2021-01-12",9.3,9.3,8.9,9.04,122100.0],["2021-01-13",9.1,9.16,8.8,9.03,124700.0],["2021-01-14",9.05,9.3,9.03,9.09,210500.0],["2021-01-15",9.1,9.97,9.1,9.75,388600.0],["2021-01-19",9.83,10.14,9.62,10.06,274500.0],["2021-01-20",10.01,10.5,9.69,10.42,338700.0],["2021-01-21",10.3,15.2,9.9,12.55,5942800.0],["2021-01-22",12.15,12.31,10.91,11.78,1096700.0],["2021-01-25",12.03,13.54,12.0,12.66,616100.0],["2021-01-26",12.89,13.45,12.32,13.09,398700.0],["2021-01-27",12.62,12.99,11.92,12.03,385700.0],["2021-01-28",12.0,12.84,11.33,11.58,276800.0],["2021-01-29",11.79,12.6,11.6,12.2,245600.0],["2021-02-01",12.2,12.48,11.8,12.09,162700.0],["2021-02-02",12.19,12.98,11.86,12.76,241400.0],["2021-02-03",12.55,13.95,12.55,13.7,279700.0],["2021-02-04",13.77,14.18,13.41,13.95,220600.0],["2021-02-05",13.99,13.99,13.2,13.66,171100.0],["2021-02-08",14.01,15.4,13.6,14.7,313100.0],["2021-02-09",14.99,15.99,14.81,15.11,207300.0],["2021-02-10",15.07,15.45,13.18,14.37,264400.0],["2021-02-11",14.4,15.26,14.1,14.55,116300.0],["2021-02-12",14.51,15.83,14.15,15.77,185800.0],["2021-02-16",15.85,16.1,14.98,15.16,137700.0],["2021-02-17",15.1,15.16,14.53,14.81,99100.0],["2021-02-18",14.6,14.64,13.41,13.59,209500.0],["2021-02-19",13.75,14.39,13.73,14.12,79700.0],["2021-02-22",14.08,14.39,13.4,13.8,105300.0],["2021-02-23",13.0,13.0,11.3,12.2,304600.0],["2021-02-24",12.44,13.3,12.33,12.69,127600.0],["2021-02-25",12.53,13.11,11.64,12.22,255800.0],["2021-02-26",12.1,12.17,11.15,11.42,263700.0],["2021-03-01",11.67,12.24,11.43,11.62,76900.0],["2021-03-02",11.55,11.65,11.17,11.25,136500.0],["2021-03-03",11.25,11.59,10.59,11.45,239200.0],["2021-03-04",11.18,11.5,10.15,10.44,168600.0],["2021-03-05",10.55,10.82,9.18,10.59,235800.0],["2021-03-08",10.62,11.76,10.4,11.76,182600.0],["2021-03-09",11.78,12.18,11.51,11.77,82000.0],["2021-03-10",11.71,12.19,11.56,11.74,70800.0],["2021-03-11",11.92,12.6,11.92,12.1,115800.0],["2021-03-12",11.42,11.77,11.22,11.65,223400.0],["2021-03-15",12.42,12.87,11.51,12.1,147000.0],["2021-03-16",12.18,12.37,11.35,11.69,81800.0],["2021-03-17",11.45,12.47,11.35,12.46,107100.0],["2021-03-18",12.08,12.95,12.01,12.72,201300.0],["2021-03-19",12.54,12.88,12.15,12.29,114300.0],["2021-03-22",12.33,12.64,12.08,12.64,85400.0],["2021-03-23",12.58,12.58,11.8,12.2,106000.0],["2021-03-24",12.14,12.47,11.81,11.81,71200.0],["2021-03-25",11.9,12.3,11.5,11.97,48800.0],["2021-03-26",12.16,12.35,11.61,11.84,29500.0],["2021-03-29",11.7,11.81,11.07,11.2,43300.0],["2021-03-30",11.23,11.23,10.63,10.85,61400.0],["2021-03-31",10.87,11.67,10.87,11.58,68600.0],["2021-04-01",11.7,11.78,11.35,11.55,30100.0],["2021-04-05",11.74,11.74,10.94,11.13,44400.0],["2021-04-06",11.28,11.46,10.95,11.16,56700.0],["2021-04-07",11.26,11.67,11.05,11.21,43600.0],["2021-04-08",11.33,11.52,11.0,11.25,24200.0],["2021-04-09",11.21,11.72,11.21,11.4,39800.0],["2021-04-12",11.34,11.44,10.76,11.08,39300.0],["2021-04-13",11.09,11.28,10.63,10.72,75300.0],["2021-04-14",10.83,11.37,10.29,10.49,111900.0],["2021-04-15",10.09,10.63,10.05,10.23,61200.0],["2021-04-16",10.35,10.49,9.64,9.93,134900.0],["2021-04-19",9.79,10.34,9.51,10.09,103800.0],["2021-04-20",10.1,10.3,9.39,9.7,47400.0],["2021-04-21",9.67,10.36,9.47,10.15,44300.0],["2021-04-22",10.15,11.23,10.15,10.83,104500.0],["2021-04-23",10.87,11.24,10.54,10.96,76700.0],["2021-04-26",10.97,11.57,10.78,11.5,46400.0],["2021-04-27",11.55,11.75,11.19,11.3,49900.0],["2021-04-28",11.19,11.35,11.02,11.14,57000.0],["2021-04-29",11.21,11.26,10.83,11.06,49500.0],["2021-04-30",11.0,11.16,10.79,10.79,18400.0],["2021-05-03",11.02,11.05,10.2,10.53,50600.0],["2021-05-04",10.54,10.54,10.1,10.29,36800.0],["2021-05-05",10.27,10.27,9.83,9.86,28800.0],["2021-05-06",9.77,9.99,9.54,9.77,61300.0],["2021-05-07",9.88,10.24,9.77,10.08,48800.0],["2021-05-10",10.08,10.29,9.7,9.74,38300.0],["2021-05-11",9.71,9.96,9.35,9.9,47300.0],["2021-05-12",9.99,10.19,9.5,9.7,44600.0],["2021-05-13",9.7,10.07,8.71,9.0,68500.0],["2021-05-14",9.29,10.04,9.29,9.41,95800.0],["2021-05-17",9.38,9.67,9.13,9.39,35100.0],["2021-05-18",9.49,10.4,9.48,10.02,40800.0],["2021-05-19",9.95,10.05,9.6,9.82,38100.0],["2021-05-20",9.95,10.05,9.13,9.29,83100.0],["2021-05-21",9.25,9.44,9.16,9.16,45300.0],["2021-05-24",9.3,9.35,8.4,8.64,189400.0],["2021-05-25",7.28,7.84,7.24,7.31,1903900.0],["2021-05-26",7.4,7.77,7.37,7.7,445000.0],["2021-05-27",7.81,8.2,7.42,7.94,298600.0],["2021-05-28",8.0,8.64,7.93,8.01,284800.0],["2021-06-01",8.01,8.41,8.01,8.21,180300.0],["2021-06-02",8.24,8.4,8.03,8.13,103800.0],["2021-06-03",8.21,8.67,7.9,8.5,260100.0],["2021-06-04",8.6,8.97,8.33,8.65,262200.0],["2021-06-07",8.75,8.87,8.51,8.63,129600.0],["2021-06-08",8.6,8.86,8.44,8.77,154800.0],["2021-06-09",8.79,9.03,8.54,8.58,130100.0],["2021-06-10",8.45,8.9,8.45,8.68,127000.0],["2021-06-11",8.62,8.85,8.61,8.71,65200.0],["2021-06-14",8.8,9.11,8.51,8.71,146100.0],["2021-06-15",8.76,8.81,8.55,8.68,74000.0],["2021-06-16",8.51,8.68,8.3,8.37,133000.0],["2021-06-17",8.33,8.58,8.24,8.27,226700.0],["2021-06-18",8.3,8.38,7.72,7.72,396300.0],["2021-06-21",7.79,8.02,7.6,7.62,202200.0],["2021-06-22",7.71,8.01,7.42,7.93,181200.0],["2021-06-23",8.5,8.6,8.13,8.39,1730900.0],["2021-06-24",8.25,8.47,8.1,8.29,563100.0],["2021-06-25",8.39,8.47,8.2,8.35,498900.0],["2021-06-28",8.9,9.54,8.56,9.35,1874700.0],["2021-06-29",9.38,9.38,8.8,9.07,382200.0],["2021-06-30",9.0,9.16,8.86,8.98,146600.0],["2021-07-01",8.96,9.2,8.68,8.95,265300.0],["2021-07-02",8.95,8.95,8.61,8.82,122000.0],["2021-07-06",8.8,8.8,8.14,8.29,188300.0],["2021-07-07",8.23,8.29,7.8,7.94,213700.0],["2021-07-08",7.81,8.1,7.7,8.0,128400.0],["2021-07-09",8.15,8.15,7.82,8.09,57900.0],["2021-07-12",8.09,8.55,7.82,7.91,324700.0],["2021-07-13",7.87,8.09,7.8,7.9,141200.0],["2021-07-14",8.01,8.04,7.76,7.83,164700.0],["2021-07-15",7.78,7.81,7.42,7.63,148400.0],["2021-07-16",7.62,7.7,7.46,7.53,81500.0],["2021-07-19",7.49,7.59,7.16,7.46,194100.0],["2021-07-20",7.55,8.0,7.47,7.79,128300.0],["2021-07-21",7.79,8.14,7.76,7.93,117100.0],["2021-07-22",8.01,8.75,7.48,7.74,763700.0],["2021-07-23",7.78,7.8,7.57,7.78,115500.0],["2021-07-26",7.79,7.91,7.55,7.66,92900.0],["2021-07-27",7.6,7.65,7.22,7.25,119300.0],["2021-07-28",7.26,7.45,7.15,7.34,144000.0],["2021-07-29",7.35,7.51,7.2,7.24,56000.0],["2021-07-30",7.2,7.38,7.2,7.31,47600.0],["2021-08-02",7.31,7.62,7.22,7.26,68500.0],["2021-08-03",7.22,7.42,7.11,7.41,54500.0],["2021-08-04",7.29,7.49,7.15,7.16,127800.0],["2021-08-05",7.16,7.35,7.15,7.32,58800.0],["2021-08-06",7.34,7.42,7.04,7.24,67500.0],["2021-08-09",7.23,7.66,7.2,7.44,44900.0],["2021-08-10",7.54,7.58,7.14,7.2,63200.0],["2021-08-11",7.45,7.95,7.27,7.78,338900.0],["2021-08-12",7.5,7.72,7.32,7.57,91800.0],["2021-08-13",7.62,8.56,7.16,7.28,1393700.0],["2021-08-16",7.21,7.34,6.79,6.81,260500.0],["2021-08-17",6.89,7.07,6.66,6.83,169100.0],["2021-08-18",6.87,7.19,6.63,7.04,103300.0],["2021-08-19",6.95,7.16,6.73,6.79,64400.0],["2021-08-20",6.75,7.18,6.73,6.91,56200.0],["2021-08-23",6.99,7.31,6.92,7.24,160200.0],["2021-08-24",7.25,7.64,7.02,7.53,139000.0],["2021-08-25",7.49,8.1,7.48,7.82,165200.0],["2021-08-26",7.88,8.05,7.57,7.66,111800.0],["2021-08-27",7.65,8.08,7.65,7.86,102400.0],["2021-08-30",7.98,8.04,7.8,7.93,55000.0],["2021-08-31",7.98,8.35,7.93,8.35,122600.0],["2021-09-01",8.3,8.41,8.08,8.19,91700.0],["2021-09-02",8.19,8.57,8.12,8.42,119800.0],["2021-09-03",8.44,8.54,8.11,8.4,48400.0],["2021-09-07",8.4,8.4,7.9,7.92,49200.0],["2021-09-08",7.95,8.09,7.4,7.76,109800.0],["2021-09-09",7.77,8.11,7.75,7.95,69500.0],["2021-09-10",7.96,8.1,7.81,8.01,32300.0],["2021-09-13",8.0,8.05,7.5,7.51,71300.0],["2021-09-14",7.65,8.0,7.65,7.75,87100.0],["2021-09-15",7.75,8.39,7.75,8.13,84400.0],["2021-09-16",8.2,8.31,7.96,7.97,71200.0],["2021-09-17",8.5,8.5,8.07,8.28,177700.0],["2021-09-20",8.23,8.25,7.88,7.92,162500.0],["2021-09-21",8.0,8.29,8.0,8.11,75600.0],["2021-09-22",8.08,8.93,8.08,8.91,153200.0],["2021-09-23",8.9,8.93,8.55,8.85,74700.0],["2021-09-24",8.84,9.75,8.76,9.37,383500.0],["2021-09-27",9.33,10.09,9.32,9.45,325500.0],["2021-09-28",9.41,9.54,9.16,9.29,85700.0],["2021-09-29",9.31,9.42,8.59,8.62,124300.0],["2021-09-30",8.75,8.86,8.37,8.5,71900.0],["2021-10-01",8.51,8.86,8.24,8.45,39000.0],["2021-10-04",8.65,9.1,8.47,8.99,129900.0],["2021-10-05",9.03,9.21,8.68,8.75,49000.0],["2021-10-06",8.72,9.02,8.01,8.14,140100.0],["2021-10-07",8.2,8.45,8.2,8.3,37100.0],["2021-10-08",8.31,8.86,8.3,8.39,33800.0],["2021-10-11",8.32,8.5,8.06,8.27,80900.0],["2021-10-12",8.27,8.44,8.27,8.41,17900.0],["2021-10-13",8.51,8.51,8.12,8.21,42700.0],["2021-10-14",8.35,8.44,8.11,8.3,31100.0],["2021-10-15",8.32,8.45,8.0,8.05,52900.0],["2021-10-18",8.05,8.22,7.76,7.89,57900.0],["2021-10-19",7.91,8.11,7.77,7.97,67400.0],["2021-10-20",7.92,8.3,7.92,8.19,38400.0],["2021-10-21",8.15,8.41,8.06,8.13,19900.0],["2021-10-22",8.09,8.25,7.65,8.02,121500.0],["2021-10-25",8.04,8.4,7.79,8.1,59100.0],["2021-10-26",8.11,8.2,7.89,8.13,39600.0],["2021-10-27",8.06,8.14,8.0,8.1,24200.0],["2021-10-28",8.08,8.3,7.95,8.28,56300.0],["2021-10-29",8.26,8.36,8.13,8.29,21600.0],["2021-11-01",8.3,8.39,8.21,8.36,23900.0],["2021-11-02",8.51,8.63,7.97,8.6,119000.0],["2021-11-03",8.52,8.9,8.42,8.85,45100.0],["2021-11-04",8.93,9.06,8.52,8.96,57100.0],["2021-11-05",8.98,9.0,8.5,8.62,72800.0],["2021-11-08",8.61,8.78,8.32,8.47,78400.0],["2021-11-09",8.52,8.52,8.18,8.32,71300.0],["2021-11-10",8.29,8.77,7.96,8.16,62900.0],["2021-11-11",8.16,8.4,8.02,8.32,32800.0],["2021-11-12",8.27,8.27,8.02,8.22,37800.0],["2021-11-15",8.22,8.37,8.05,8.1,43600.0],["2021-11-16",8.1,8.18,7.9,8.03,40400.0],["2021-11-17",8.04,8.04,7.69,7.84,76600.0],["2021-11-18",7.8,7.86,7.3,7.51,96500.0],["2021-11-19",7.51,7.77,7.45,7.64,30400.0],["2021-11-22",7.75,7.95,7.46,7.6,45400.0],["2021-11-23",7.6,7.62,7.25,7.29,73500.0],["2021-11-24",7.28,7.5,7.28,7.48,18800.0],["2021-11-26",7.54,7.54,7.14,7.32,43400.0],["2021-11-29",7.38,7.59,7.21,7.23,20300.0],["2021-11-30",7.2,7.44,6.87,7.2,86300.0],["2021-12-01",7.23,7.41,6.84,6.87,53400.0],["2021-12-02",6.9,7.17,6.55,7.1,40500.0],["2021-12-03",7.1,7.4,6.9,6.97,112200.0],["2021-12-06",6.92,7.1,6.55,6.85,105000.0],["2021-12-07",6.88,7.29,6.88,7.17,20400.0],["2021-12-08",7.18,7.71,7.08,7.61,54000.0],["2021-12-09",7.59,7.76,7.25,7.25,28600.0],["2021-12-10",7.54,7.64,6.99,7.1,48800.0],["2021-12-13",7.09,7.14,6.81,6.89,61000.0],["2021-12-14",6.8,7.0,6.7,6.79,57400.0],["2021-12-15",6.8,7.13,6.6,7.1,97700.0],["2021-12-16",7.1,7.24,6.68,6.84,66200.0],["2021-12-17",6.83,7.52,6.7,7.32,97800.0],["2021-12-20",7.16,7.44,6.96,7.39,61400.0],["2021-12-21",7.39,7.71,7.33,7.56,45400.0],["2021-12-22",7.71,7.98,7.61,7.65,75100.0],["2021-12-23",7.61,8.09,7.55,7.87,144800.0],["2021-12-27",7.85,8.19,7.83,8.15,87300.0],["2021-12-28",8.07,8.13,7.6,7.88,53600.0],["2021-12-29",7.83,7.83,7.5,7.56,79900.0],["2021-12-30",7.74,8.0,7.69,7.74,33300.0],["2021-12-31",7.72,8.03,7.72,7.78,57700.0],["2022-01-03",7.91,8.34,7.82,8.26,98100.0],["2022-01-04",8.38,8.55,8.2,8.45,69500.0],["2022-01-05",8.37,8.61,7.66,8.19,89100.0],["2022-01-06",8.21,8.31,7.85,8.25,33200.0],["2022-01-07",8.31,8.5,8.07,8.19,28900.0],["2022-01-10",8.04,8.47,7.6,8.01,59700.0],["2022-01-11",8.01,8.46,7.99,8.28,28300.0],["2022-01-12",8.3,8.41,8.28,8.32,25500.0],["2022-01-13",8.31,8.45,8.25,8.25,24400.0],["2022-01-14",8.11,8.41,7.81,8.37,35800.0],["2022-01-18",8.31,8.6,8.0,8.17,42500.0],["2022-01-19",8.15,8.35,8.06,8.24,19800.0],["2022-01-20",8.22,8.38,8.0,8.0,44300.0],["2022-01-21",8.01,8.2,7.66,7.83,58000.0],["2022-01-24",7.58,7.74,6.75,7.08,172600.0],["2022-01-25",7.01,7.33,7.01,7.14,35200.0],["2022-01-26",7.27,7.63,7.08,7.15,33900.0],["2022-01-27",7.28,7.35,6.81,6.86,47500.0],["2022-01-28",7.0,7.0,6.62,6.81,65400.0],["2022-01-31",6.89,7.39,6.81,7.3,53200.0],["2022-02-01",7.32,7.65,7.32,7.55,24300.0],["2022-02-02",7.55,7.55,7.31,7.44,24200.0],["2022-02-03",7.36,7.5,7.15,7.24,21700.0],["2022-02-04",7.44,7.6,7.17,7.57,18800.0],["2022-02-07",7.46,7.81,7.35,7.66,32800.0],["2022-02-08",7.78,7.86,7.54,7.54,28100.0],["2022-02-09",7.71,7.91,7.55,7.59,23100.0],["2022-02-10",7.5,7.85,7.47,7.82,28700.0],["2022-02-11",7.88,7.92,7.55,7.79,20500.0],["2022-02-14",7.75,7.9,7.45,7.5,16700.0],["2022-02-15",7.77,7.84,7.47,7.66,18000.0],["2022-02-16",7.7,7.95,7.47,7.86,21400.0],["2022-02-17",7.94,7.97,7.51,7.75,33300.0],["2022-02-18",7.69,7.9,7.53,7.67,19400.0],["2022-02-22",7.6,7.91,7.4,7.59,24900.0],["2022-02-23",7.55,7.66,7.07,7.46,21700.0],["2022-02-24",7.26,7.45,7.07,7.35,30700.0],["2022-02-25",7.39,7.62,7.06,7.5,12000.0],["2022-02-28",7.3,7.58,7.24,7.4,36100.0],["2022-03-01",7.28,7.34,7.05,7.1,32900.0],["2022-03-02",7.1,7.41,7.1,7.15,12400.0],["2022-03-03",7.08,7.19,7.0,7.06,18800.0],["2022-03-04",6.92,7.17,6.33,6.71,87800.0],["2022-03-07",6.65,7.0,6.5,6.59,26100.0],["2022-03-08",6.65,6.88,6.24,6.75,48200.0],["2022-03-09",6.77,7.0,6.68,6.83,34100.0],["2022-03-10",6.95,6.99,6.5,6.73,33400.0],["2022-03-11",6.5,7.19,6.5,6.55,138400.0],["2022-03-14",6.69,6.81,6.17,6.3,43100.0],["2022-03-15",6.34,6.53,6.05,6.35,34800.0],["2022-03-16",6.54,6.65,6.3,6.48,42200.0],["2022-03-17",6.49,6.96,6.36,6.9,38000.0],["2022-03-18",6.9,7.37,6.8,7.37,64800.0],["2022-03-21",7.2,7.38,7.01,7.16,21700.0],["2022-03-22",7.03,7.39,7.03,7.28,27400.0],["2022-03-23",7.09,7.3,7.03,7.26,8500.0],["2022-03-24",7.35,7.46,7.22,7.39,18600.0],["2022-03-25",7.42,7.51,7.2,7.25,8100.0],["2022-03-28",7.14,7.4,7.14,7.25,9500.0],["2022-03-29",7.4,7.4,7.22,7.22,27900.0],["2022-03-30",7.15,7.43,7.15,7.36,20000.0],["2022-03-31",7.47,7.6,7.32,7.57,49600.0],["2022-04-01",7.48,7.64,7.44,7.55,4100.0],["2022-04-04",7.54,7.88,7.5,7.7,216500.0],["2022-04-05",7.84,8.13,7.84,7.86,78500.0],["2022-04-06",7.86,8.1,7.76,7.86,51800.0],["2022-04-07",7.89,8.05,7.81,7.98,40500.0],["2022-04-08",8.1,8.1,7.83,7.92,36200.0],["2022-04-11",7.8,7.98,7.6,7.66,31700.0],["2022-04-12",7.63,7.82,7.57,7.58,33400.0],["2022-04-13",7.63,7.83,7.56,7.65,68600.0],["2022-04-14",7.7,7.72,7.54,7.64,27800.0],["2022-04-18",7.59,7.9,7.59,7.75,45900.0],["2022-04-19",7.7,7.87,7.64,7.7,28700.0],["2022-04-20",7.7,7.84,7.61,7.75,34200.0],["2022-04-21",7.57,7.84,7.52,7.74,42900.0],["2022-04-22",7.74,7.77,7.44,7.64,40100.0],["2022-04-25",7.45,7.61,7.32,7.38,47500.0],["2022-04-26",7.5,7.5,6.9,6.9,61900.0],["2022-04-27",7.22,7.8,5.62,7.43,2378400.0],["2022-04-28",7.09,7.56,6.57,6.95,568200.0],["2022-04-29",6.94,7.04,6.84,6.93,75700.0],["2022-05-02",6.99,6.99,6.52,6.87,106300.0],["2022-05-03",6.85,7.44,6.7,7.31,53300.0],["2022-05-04",7.44,7.5,7.15,7.39,42000.0],["2022-05-05",7.43,7.45,7.2,7.33,57700.0],["2022-05-06",7.25,7.54,7.06,7.54,31400.0],["2022-05-09",7.52,7.52,6.74,6.84,83200.0],["2022-05-10",6.95,7.1,6.76,6.87,53800.0],["2022-05-11",6.97,6.97,6.3,6.32,72200.0],["2022-05-12",6.3,6.65,6.2,6.39,43300.0],["2022-05-13",6.42,6.87,6.42,6.64,51100.0],["2022-05-16",6.65,6.91,6.6,6.79,27300.0],["2022-05-17",6.78,6.98,6.69,6.83,25600.0],["2022-05-18",6.98,7.0,6.77,6.95,23500.0],["2022-05-19",6.75,7.18,6.75,7.1,21100.0],["2022-05-20",7.21,7.21,6.62,6.9,48900.0],["2022-05-23",6.82,6.88,6.63,6.75,22400.0],["2022-05-24",6.79,6.9,6.65,6.67,31400.0],["2022-05-25",6.6,6.64,6.42,6.45,29100.0],["2022-05-26",6.53,6.7,6.46,6.61,21300.0],["2022-05-27",6.71,6.99,6.71,6.99,28900.0],["2022-05-31",7.0,7.0,6.85,6.9,17300.0],["2022-06-01",6.9,6.98,6.65,6.76,19700.0],["2022-06-02",6.77,6.85,6.62,6.77,32000.0],["2022-06-03",6.8,6.92,6.69,6.85,24600.0],["2022-06-06",6.85,6.9,6.6,6.68,20000.0],["2022-06-07",6.63,6.8,6.57,6.61,16100.0],["2022-06-08",6.6,6.85,6.6,6.75,20100.0],["2022-06-09",6.74,6.84,6.69,6.7,20100.0],["2022-06-10",6.71,6.71,6.53,6.54,14000.0],["2022-06-13",6.5,6.5,6.09,6.16,27600.0],["2022-06-14",6.2,6.33,6.02,6.07,24700.0],["2022-06-15",6.08,6.27,5.96,6.03,23400.0],["2022-06-16",5.96,5.99,5.58,5.63,62300.0],["2022-06-17",5.53,5.95,5.5,5.61,41600.0],["2022-06-21",5.63,5.89,5.41,5.48,48900.0],["2022-06-22",5.4,5.49,5.23,5.3,56300.0],["2022-06-23",5.46,5.46,5.17,5.19,74700.0],["2022-06-24",5.15,5.39,5.15,5.26,40000.0],["2022-06-27",5.19,5.28,5.04,5.21,21500.0],["2022-06-28",5.42,5.42,4.96,4.98,32800.0],["2022-06-29",5.02,5.12,4.95,5.07,28600.0],["2022-06-30",5.11,5.11,4.81,4.88,20700.0],["2022-07-01",4.97,5.0,4.91,4.91,20800.0],["2022-07-05",4.81,4.99,4.81,4.93,11400.0],["2022-07-06",4.95,5.05,4.84,4.99,49200.0],["2022-07-07",5.06,5.14,4.92,5.03,46200.0],["2022-07-08",4.93,5.2,4.93,5.2,31100.0],["2022-07-11",5.25,5.45,5.18,5.23,40200.0],["2022-07-12",5.33,5.33,5.18,5.25,12500.0],["2022-07-13",5.16,5.33,5.13,5.32,23500.0],["2022-07-14",5.21,5.27,5.18,5.25,25200.0],["2022-07-15",5.26,5.32,5.25,5.31,36100.0],["2022-07-18",5.31,5.58,5.31,5.52,25900.0],["2022-07-19",5.55,5.64,5.46,5.48,10400.0],["2022-07-20",5.47,5.69,5.47,5.58,28500.0],["2022-07-21",5.54,5.89,5.54,5.62,15200.0],["2022-07-22",5.86,5.86,5.51,5.6,8500.0],["2022-07-25",5.58,5.58,5.22,5.22,30200.0],["2022-07-26",5.21,5.36,5.0,5.0,16800.0],["2022-07-27",5.0,5.14,4.89,4.95,26300.0],["2022-07-28",4.9,5.06,4.9,4.93,14100.0],["2022-07-29",5.1,5.16,4.97,5.05,4800.0],["2022-08-01",5.02,5.06,4.88,4.98,22900.0],["2022-08-02",5.01,5.01,4.85,5.0,13300.0],["2022-08-03",5.01,5.01,4.87,4.97,25400.0],["2022-08-04",5.0,5.0,4.95,4.97,17600.0],["2022-08-05",4.95,5.09,4.95,4.96,22500.0],["2022-08-08",5.0,5.05,4.95,4.98,46500.0],["2022-08-09",4.95,5.07,4.9,4.95,38000.0],["2022-08-10",5.0,5.37,4.96,5.37,52000.0],["2022-08-11",5.4,5.4,5.14,5.2,21200.0],["2022-08-12",5.06,5.32,4.78,5.0,87300.0],["2022-08-15",4.95,6.06,4.95,5.64,766900.0],["2022-08-16",5.51,5.51,5.09,5.14,79400.0],["2022-08-17",5.17,5.18,5.05,5.12,23900.0],["2022-08-18",5.18,5.18,4.9,5.0,85800.0],["2022-08-19",4.95,4.96,4.8,4.8,49900.0],["2022-08-22",4.8,4.83,4.67,4.78,31500.0],["2022-08-23",4.75,4.8,4.69,4.71,16400.0],["2022-08-24",4.73,4.87,4.49,4.83,126900.0],["2022-08-25",4.91,4.91,4.62,4.7,25600.0],["2022-08-26",4.81,4.81,4.53,4.7,71200.0],["2022-08-29",4.65,4.71,4.6,4.65,26300.0],["2022-08-30",4.66,4.66,4.36,4.51,27100.0],["2022-08-31",4.46,4.58,4.46,4.56,10700.0],["2022-09-01",4.57,4.57,4.4,4.45,35600.0],["2022-09-02",4.43,4.68,4.36,4.59,28100.0],["2022-09-06",4.58,4.6,4.35,4.41,17000.0],["2022-09-07",4.36,4.69,4.36,4.58,6200.0],["2022-09-08",4.56,4.62,4.45,4.48,28600.0],["2022-09-09",4.57,4.69,4.51,4.6,23300.0],["2022-09-12",4.61,4.83,4.53,4.65,22100.0],["2022-09-13",4.58,4.67,4.49,4.54,45500.0],["2022-09-14",4.52,4.67,4.51,4.61,10200.0],["2022-09-15",4.63,4.83,4.5,4.56,27000.0],["2022-09-16",4.51,4.55,4.36,4.43,33600.0],["2022-09-19",4.42,4.52,4.28,4.34,37700.0],["2022-09-20",4.28,4.32,4.21,4.24,18000.0],["2022-09-21",4.33,4.33,4.15,4.2,6500.0],["2022-09-22",4.16,4.21,3.8,4.05,34200.0],["2022-09-23",3.9,3.91,3.75,3.84,45500.0],["2022-09-26",3.9,3.9,3.63,3.64,19200.0],["2022-09-27",3.7,3.77,3.37,3.37,55000.0],["2022-09-28",3.37,3.71,3.25,3.34,71300.0],["2022-09-29",3.26,3.34,3.19,3.29,36000.0],["2022-09-30",3.27,3.45,3.23,3.3,17200.0],["2022-10-03",3.38,3.4,3.3,3.4,10400.0],["2022-10-04",3.4,3.7,3.4,3.58,24500.0],["2022-10-05",3.41,3.55,3.39,3.44,15900.0],["2022-10-06",3.31,3.56,3.31,3.38,10100.0],["2022-10-07",3.35,3.38,3.26,3.31,20400.0],["2022-10-10",3.26,3.26,3.08,3.15,20300.0],["2022-10-11",3.09,3.09,2.8,2.8,39300.0],["2022-10-12",2.85,2.97,2.83,2.93,38200.0],["2022-10-13",2.88,3.13,2.8,2.83,65700.0],["2022-10-14",2.8,2.91,2.68,2.71,36300.0],["2022-10-17",2.78,2.9,2.52,2.55,35700.0],["2022-10-18",2.62,2.79,2.5,2.67,106500.0],["2022-10-19",2.64,2.77,2.64,2.67,21300.0],["2022-10-20",2.77,2.77,2.56,2.57,12100.0],["2022-10-21",2.7,2.7,2.5,2.54,39700.0],["2022-10-24",2.54,2.56,2.26,2.43,44800.0],["2022-10-25",2.4,2.46,2.31,2.33,43200.0],["2022-10-26",2.33,2.38,2.22,2.25,36000.0],["2022-10-27",2.31,2.38,2.23,2.26,35000.0],["2022-10-28",2.25,2.32,2.19,2.25,28900.0],["2022-10-31",2.28,2.35,2.16,2.21,32800.0],["2022-11-01",2.25,2.32,2.2,2.23,11200.0],["2022-11-02",2.24,2.25,2.11,2.16,21700.0],["2022-11-03",2.24,2.24,2.08,2.15,50500.0],["2022-11-04",2.14,2.15,2.02,2.02,44100.0],["2022-11-07",2.05,2.24,2.05,2.07,42300.0],["2022-11-08",2.19,2.32,2.04,2.06,50300.0],["2022-11-09",2.08,2.16,2.0,2.04,35600.0],["2022-11-10",2.01,2.11,2.01,2.05,23900.0],["2022-11-11",2.06,2.2,2.01,2.13,97200.0],["2022-11-14",2.15,2.31,2.12,2.2,159800.0],["2022-11-15",2.35,2.6,2.31,2.32,478100.0],["2022-11-16",2.4,2.44,2.11,2.16,156100.0],["2022-11-17",2.19,2.28,2.16,2.27,50500.0],["2022-11-18",2.25,2.5,2.24,2.39,75800.0],["2022-11-21",2.33,2.55,2.33,2.5,403700.0],["2022-11-22",2.59,3.11,2.51,2.88,507200.0],["2022-11-23",2.88,3.08,2.77,2.88,95900.0],["2022-11-25",2.93,2.97,2.88,2.91,35300.0],["2022-11-28",2.92,2.96,2.73,2.87,94600.0],["2022-11-29",2.81,2.93,2.75,2.77,27600.0],["2022-11-30",2.79,2.84,2.71,2.8,51600.0],["2022-12-01",2.8,2.8,2.71,2.75,30100.0],["2022-12-02",2.79,2.81,2.71,2.75,34000.0],["2022-12-05",2.73,2.8,2.65,2.66,16700.0],["2022-12-06",2.65,2.74,2.55,2.63,44000.0],["2022-12-07",2.65,2.65,2.55,2.58,20700.0],["2022-12-08",2.58,2.65,2.56,2.56,19300.0],["2022-12-09",2.67,2.67,2.54,2.58,11400.0],["2022-12-12",2.7,2.7,2.46,2.58,33600.0],["2022-12-13",2.62,2.63,2.5,2.6,29700.0],["2022-12-14",2.59,2.59,2.38,2.52,89500.0],["2022-12-15",2.5,2.52,2.43,2.5,26700.0],["2022-12-16",2.45,2.55,2.45,2.5,28900.0],["2022-12-19",2.46,2.59,2.4,2.54,94600.0],["2022-12-20",2.53,2.53,2.4,2.44,51400.0],["2022-12-21",2.4,2.65,2.36,2.5,141300.0],["2022-12-22",2.48,2.57,2.44,2.47,23100.0],["2022-12-23",2.5,2.63,2.46,2.5,79400.0],["2022-12-27",2.43,2.54,2.42,2.42,64500.0],["2022-12-28",2.4,2.56,2.36,2.43,70200.0],["2022-12-29",2.49,2.6,2.41,2.55,99200.0],["2022-12-30",2.5,2.59,2.43,2.45,72500.0],["2023-01-03",2.49,2.68,2.46,2.53,81200.0],["2023-01-04",2.55,2.55,2.44,2.49,30500.0],["2023-01-05",2.49,2.51,2.47,2.5,31000.0],["2023-01-06",2.5,2.61,2.5,2.61,68500.0],["2023-01-09",2.63,2.82,2.63,2.8,89300.0],["2023-01-10",2.81,3.64,2.8,3.43,385200.0],["2023-01-11",3.45,3.76,3.45,3.73,236100.0],["2023-01-12",3.78,4.12,3.62,3.98,213400.0],["2023-01-13",3.95,4.45,3.91,4.28,194500.0],["2023-01-17",4.4,4.43,4.13,4.43,94900.0],["2023-01-18",4.49,5.0,4.35,4.62,326700.0],["2023-01-19",4.63,4.72,4.07,4.25,188800.0],["2023-01-20",4.47,4.6,4.25,4.56,161500.0],["2023-01-23",4.65,5.18,4.58,5.13,139300.0],["2023-01-24",5.17,5.2,4.84,5.02,77300.0],["2023-01-25",5.0,5.0,4.71,4.9,65500.0],["2023-01-26",4.9,5.04,4.71,4.71,29000.0],["2023-01-27",4.68,5.15,4.68,4.94,71100.0],["2023-01-30",4.96,5.05,4.76,4.85,65700.0],["2023-01-31",4.88,5.01,4.79,4.86,53600.0],["2023-02-01",4.82,5.12,4.8,5.04,76600.0],["2023-02-02",5.11,5.18,4.86,4.99,92500.0],["2023-02-03",4.95,5.27,4.95,5.2,74000.0],["2023-02-06",5.2,5.3,5.01,5.2,38200.0],["2023-02-07",5.2,5.38,5.03,5.38,85100.0],["2023-02-08",5.42,5.59,5.26,5.33,105600.0],["2023-02-09",5.33,5.53,5.2,5.26,47300.0],["2023-02-10",5.26,5.38,5.1,5.36,58000.0],["2023-02-13",5.45,5.65,5.11,5.58,144800.0],["2023-02-14",5.75,5.8,5.55,5.8,114300.0],["2023-02-15",5.92,5.92,4.56,4.9,304000.0],["2023-02-16",5.05,5.5,4.87,5.41,164200.0],["2023-02-17",5.45,5.57,5.15,5.51,72600.0],["2023-02-21",5.36,5.51,5.25,5.41,60000.0],["2023-02-22",5.32,5.41,5.14,5.22,38600.0],["2023-02-23",5.22,5.28,4.96,5.07,122800.0],["2023-02-24",5.02,5.07,4.77,4.99,91300.0],["2023-02-27",5.0,5.05,4.79,4.93,80700.0],["2023-02-28",4.87,5.0,4.61,4.85,82600.0],["2023-03-01",4.91,4.91,4.67,4.81,57100.0],["2023-03-02",4.8,4.85,4.68,4.75,23000.0],["2023-03-03",4.75,5.18,4.75,5.12,66800.0],["2023-03-06",5.19,5.4,5.1,5.37,73600.0],["2023-03-07",5.3,5.3,4.93,5.05,58100.0],["2023-03-08",5.02,5.14,4.95,5.11,57800.0],["2023-03-09",5.16,5.19,4.79,4.95,95800.0],["2023-03-10",4.97,4.97,4.31,4.44,127100.0],["2023-03-13",4.5,4.5,4.18,4.28,165400.0],["2023-03-14",4.37,4.7,4.28,4.53,91100.0],["2023-03-15",4.57,4.63,4.46,4.56,84500.0],["2023-03-16",4.45,4.66,4.38,4.44,55100.0],["2023-03-17",4.54,4.7,4.27,4.35,249200.0],["2023-03-20",4.4,4.47,4.28,4.38,62100.0],["2023-03-21",4.53,4.7,4.38,4.38,119900.0],["2023-03-22",4.44,4.7,4.44,4.7,35200.0],["2023-03-23",4.67,4.75,4.62,4.71,36800.0],["2023-03-24",4.61,5.0,4.52,4.92,71400.0],["2023-03-27",5.0,5.2,4.96,5.13,93800.0],["2023-03-28",5.13,5.66,5.13,5.55,112800.0],["2023-03-29",5.6,6.05,5.08,5.97,233200.0],["2023-03-30",6.05,7.15,6.05,6.32,732000.0],["2023-03-31",6.37,6.86,5.51,6.8,244700.0],["2023-04-03",6.82,7.2,6.76,7.2,173700.0],["2023-04-04",7.1,7.3,6.58,6.75,189300.0],["2023-04-05",6.8,6.94,6.61,6.71,74100.0],["2023-04-06",6.76,7.09,6.62,7.06,136500.0],["2023-04-10",7.06,7.28,6.62,7.1,143900.0],["2023-04-11",7.08,7.1,6.78,6.79,66200.0],["2023-04-12",6.84,6.99,6.68,6.82,44600.0],["2023-04-13",6.9,7.07,6.85,6.98,29400.0],["2023-04-14",6.98,7.5,6.83,7.25,304200.0],["2023-04-17",7.31,7.8,7.2,7.8,120100.0],["2023-04-18",7.77,7.8,7.15,7.38,126600.0],["2023-04-19",7.46,7.46,7.01,7.01,63100.0],["2023-04-20",7.32,7.4,5.92,6.8,336300.0],["2023-04-21",6.94,8.19,6.7,8.05,492300.0],["2023-04-24",7.94,8.25,7.71,8.08,166500.0],["2023-04-25",8.11,8.12,7.87,8.02,73200.0],["2023-04-26",7.93,8.49,7.93,8.14,125900.0],["2023-04-27",8.15,8.4,8.15,8.29,83600.0],["2023-04-28",8.18,8.45,8.1,8.33,71100.0],["2023-05-01",8.59,8.74,8.21,8.59,127700.0],["2023-05-02",8.63,8.82,8.5,8.73,145100.0],["2023-05-03",8.79,8.85,8.4,8.63,145600.0],["2023-05-04",8.67,8.73,8.27,8.47,118500.0],["2023-05-05",8.56,8.72,8.44,8.71,69100.0],["2023-05-08",8.74,8.85,8.48,8.74,88300.0],["2023-05-09",8.61,8.88,8.6,8.81,80600.0],["2023-05-10",8.97,10.0,8.97,9.93,432700.0],["2023-05-11",9.98,10.3,8.86,8.88,211100.0],["2023-05-12",9.0,9.18,8.15,8.22,133600.0],["2023-05-15",8.19,8.69,7.73,7.84,154700.0],["2023-05-16",7.84,7.9,7.47,7.9,147600.0],["2023-05-17",7.88,7.94,7.61,7.65,107800.0],["2023-05-18",7.71,7.79,6.76,7.15,205900.0],["2023-05-19",7.27,7.48,7.19,7.22,72900.0],["2023-05-22",7.22,8.37,7.22,8.15,140600.0],["2023-05-23",7.8,7.8,6.0,6.21,1529300.0],["2023-05-24",6.21,6.21,5.75,6.02,339900.0],["2023-05-25",6.0,6.5,5.6,5.65,753300.0],["2023-05-26",5.71,6.5,5.7,6.28,407300.0],["2023-05-30",6.4,6.43,6.02,6.24,165000.0],["2023-05-31",6.21,6.34,6.1,6.2,144200.0],["2023-06-01",6.24,6.57,6.19,6.46,105500.0],["2023-06-02",6.63,6.89,6.54,6.74,144600.0],["2023-06-05",6.75,6.87,6.37,6.45,86800.0],["2023-06-06",6.45,6.57,6.18,6.28,114000.0],["2023-06-07",6.33,6.48,5.95,6.0,205800.0],["2023-06-08",6.03,6.17,5.83,5.91,100700.0],["2023-06-09",5.96,6.48,5.86,5.95,117200.0],["2023-06-12",6.21,6.21,5.85,5.9,76000.0],["2023-06-13",5.93,6.04,5.9,5.98,71900.0],["2023-06-14",6.02,6.4,5.99,6.3,154300.0],["2023-06-15",6.17,6.25,5.88,5.9,175800.0],["2023-06-16",5.95,5.96,5.6,5.81,230700.0],["2023-06-20",5.8,5.93,5.73,5.73,113700.0],["2023-06-21",5.73,6.18,5.72,6.13,94300.0],["2023-06-22",6.13,6.15,5.83,5.86,40600.0],["2023-06-23",5.86,5.94,5.74,5.91,33900.0],["2023-06-26",5.88,5.93,5.34,5.56,148000.0],["2023-06-27",5.57,5.65,5.47,5.59,68100.0],["2023-06-28",5.6,5.7,5.4,5.4,73500.0],["2023-06-29",5.42,5.55,4.95,5.01,311200.0],["2023-06-30",5.03,5.24,4.96,5.19,102700.0],["2023-07-03",5.2,5.26,5.04,5.04,20000.0],["2023-07-05",5.0,5.22,4.99,5.1,41600.0],["2023-07-06",5.1,5.11,4.83,4.88,97200.0],["2023-07-07",4.88,5.19,4.88,5.07,46200.0],["2023-07-10",5.08,5.2,5.01,5.12,58000.0],["2023-07-11",5.2,5.54,5.15,5.24,158500.0],["2023-07-12",5.45,5.65,5.25,5.55,123300.0],["2023-07-13",5.62,5.76,5.45,5.7,47100.0],["2023-07-14",5.7,5.71,5.31,5.32,64900.0],["2023-07-17",5.32,5.7,5.3,5.57,51700.0],["2023-07-18",5.55,5.57,5.44,5.52,10500.0],["2023-07-19",5.52,5.52,5.22,5.28,40500.0],["2023-07-20",5.21,5.52,5.21,5.3,21400.0],["2023-07-21",5.29,5.66,5.29,5.44,51900.0],["2023-07-24",5.43,5.49,5.23,5.26,29100.0],["2023-07-25",5.25,5.53,5.25,5.37,32700.0],["2023-07-26",5.35,5.89,5.3,5.68,91200.0],["2023-07-27",5.68,5.75,5.32,5.36,63500.0],["2023-07-28",5.38,5.77,5.38,5.6,62500.0],["2023-07-31",5.63,5.73,5.48,5.6,48300.0],["2023-08-01",5.66,5.7,5.42,5.63,53000.0],["2023-08-02",5.56,5.67,5.47,5.57,36200.0],["2023-08-03",5.5,5.56,5.37,5.41,19200.0],["2023-08-04",5.53,5.56,5.28,5.41,33600.0],["2023-08-07",5.41,5.47,5.28,5.4,53100.0],["2023-08-08",5.36,5.49,5.35,5.42,40800.0],["2023-08-09",5.42,5.52,5.3,5.32,27300.0],["2023-08-10",5.35,5.45,5.24,5.37,62600.0],["2023-08-11",5.38,5.38,5.27,5.31,33700.0],["2023-08-14",5.34,5.42,5.18,5.35,32500.0],["2023-08-15",5.26,5.29,5.11,5.19,39800.0],["2023-08-16",5.08,5.23,4.86,4.96,131300.0],["2023-08-17",5.11,5.11,4.94,5.0,45000.0],["2023-08-18",4.91,5.0,4.86,4.9,23200.0],["2023-08-21",5.0,5.2,4.88,4.88,83100.0],["2023-08-22",4.89,4.96,4.8,4.89,26100.0],["2023-08-23",4.86,4.89,4.79,4.83,30100.0],["2023-08-24",4.93,4.93,4.66,4.67,30000.0],["2023-08-25",4.74,4.75,4.56,4.64,59400.0],["2023-08-28",4.65,4.65,4.45,4.55,79700.0],["2023-08-29",4.52,4.81,4.45,4.74,49200.0],["2023-08-30",4.75,5.02,4.72,4.88,41000.0],["2023-08-31",4.83,5.03,4.83,4.96,46100.0],["2023-09-01",4.98,5.36,4.88,5.18,58800.0],["2023-09-05",5.37,5.52,4.88,5.43,110400.0],["2023-09-06",5.49,5.49,5.09,5.15,43400.0],["2023-09-07",5.07,5.15,4.85,4.88,32900.0],["2023-09-08",4.81,4.88,4.76,4.76,33100.0],["2023-09-11",4.8,5.18,4.8,4.93,32500.0],["2023-09-12",4.95,5.1,4.86,4.86,30200.0],["2023-09-13",4.88,4.95,4.78,4.86,29900.0],["2023-09-14",4.85,4.89,4.61,4.66,37100.0],["2023-09-15",4.67,4.81,4.53,4.64,116300.0],["2023-09-18",4.64,4.7,4.48,4.54,47900.0],["2023-09-19",4.52,4.59,4.4,4.4,30300.0],["2023-09-20",4.37,4.56,4.35,4.41,26900.0],["2023-09-21",4.41,4.47,4.35,4.4,37200.0],["2023-09-22",4.37,4.37,4.21,4.36,44800.0],["2023-09-25",4.27,4.49,4.2,4.49,49200.0],["2023-09-26",4.4,4.46,4.28,4.43,39300.0],["2023-09-27",4.41,4.41,4.26,4.3,38900.0],["2023-09-28",4.3,4.4,4.2,4.3,23600.0],["2023-09-29",4.28,4.44,4.21,4.3,49500.0],["2023-10-02",4.4,4.4,4.17,4.25,31100.0],["2023-10-03",4.23,4.29,4.16,4.29,46000.0],["2023-10-04",4.25,4.3,3.9,4.07,45700.0],["2023-10-05",4.07,4.09,4.0,4.0,35000.0],["2023-10-06",3.97,4.09,3.87,4.03,23900.0],["2023-10-09",3.95,4.01,3.86,3.98,27000.0],["2023-10-10",3.98,3.98,3.5,3.74,101900.0],["2023-10-11",3.7,3.88,3.66,3.71,58300.0],["2023-10-12",3.77,3.78,3.66,3.75,32200.0],["2023-10-13",3.7,3.82,3.65,3.72,38600.0],["2023-10-16",3.63,3.88,3.63,3.78,59400.0],["2023-10-17",3.73,3.95,3.73,3.89,35200.0],["2023-10-18",3.85,3.93,3.66,3.75,24100.0],["2023-10-19",3.7,3.74,3.61,3.65,27500.0],["2023-10-20",3.76,4.1,3.64,4.0,54400.0],["2023-10-23",3.86,4.1,3.71,3.86,24700.0],["2023-10-24",3.89,4.04,3.83,4.0,14100.0],["2023-10-25",3.95,4.05,3.91,4.04,22700.0],["2023-10-26",3.99,4.05,3.95,4.02,29200.0],["2023-10-27",3.96,4.0,3.86,3.92,35200.0],["2023-10-30",3.97,3.99,3.82,3.98,19000.0],["2023-10-31",4.0,4.02,3.91,4.02,7100.0],["2023-11-01",3.93,4.3,3.93,4.27,10000.0],["2023-11-02",4.25,4.4,4.23,4.3,21200.0],["2023-11-03",4.25,4.35,4.18,4.28,21800.0],["2023-11-06",4.24,4.49,4.15,4.18,47100.0],["2023-11-07",4.3,4.42,4.16,4.16,18900.0],["2023-11-08",4.22,4.34,3.9,4.3,31300.0],["2023-11-09",4.29,4.3,4.05,4.19,29500.0],["2023-11-10",4.21,4.36,4.07,4.11,36200.0],["2023-11-13",4.2,4.28,4.11,4.2,62100.0],["2023-11-14",4.3,4.64,4.19,4.5,102900.0],["2023-11-15",4.6,4.99,4.55,4.86,61100.0],["2023-11-16",4.89,5.22,4.61,5.14,81200.0],["2023-11-17",5.19,5.3,4.9,5.3,46600.0],["2023-11-20",5.31,5.51,5.07,5.51,46100.0],["2023-11-21",5.46,5.51,5.17,5.27,17600.0],["2023-11-22",5.42,5.48,5.07,5.16,14300.0],["2023-11-24",5.17,5.44,5.13,5.44,8100.0],["2023-11-27",5.31,5.86,5.25,5.69,67700.0],["2023-11-28",5.51,5.98,5.51,5.86,38800.0],["2023-11-29",5.71,5.86,5.71,5.72,24200.0],["2023-11-30",5.7,5.87,5.7,5.79,9400.0],["2023-12-01",5.8,5.9,5.75,5.84,30000.0],["2023-12-04",5.9,5.96,5.76,5.76,51400.0],["2023-12-05",5.8,5.8,5.31,5.49,54900.0],["2023-12-06",5.45,5.66,5.39,5.5,17500.0],["2023-12-07",5.5,5.62,5.41,5.56,11700.0],["2023-12-08",5.5,5.6,5.36,5.51,30300.0],["2023-12-11",5.43,5.52,5.29,5.45,35400.0],["2023-12-12",3.89,3.9,3.03,3.15,1721100.0],["2023-12-13",3.17,3.38,3.17,3.32,331500.0],["2023-12-14",3.26,3.4,3.21,3.28,167500.0],["2023-12-15",3.25,3.3,3.12,3.18,134200.0],["2023-12-18",3.13,3.35,3.1,3.31,100400.0],["2023-12-19",3.3,3.48,3.25,3.45,136900.0],["2023-12-20",3.45,3.52,3.25,3.39,126700.0],["2023-12-21",3.39,3.5,3.2,3.46,103100.0],["2023-12-22",3.42,3.69,3.41,3.67,104000.0],["2023-12-26",3.72,4.39,3.65,4.04,154800.0],["2023-12-27",4.05,4.24,4.01,4.11,48900.0],["2023-12-28",4.15,4.25,4.07,4.16,59400.0],["2023-12-29",4.17,4.26,4.0,4.12,70700.0],["2024-01-02",4.2,4.26,3.99,4.17,64200.0],["2024-01-03",4.1,4.18,3.86,4.17,40900.0],["2024-01-04",4.15,4.17,4.04,4.07,18900.0],["2024-01-05",4.09,4.11,3.75,3.88,60900.0],["2024-01-08",3.95,4.19,3.92,4.19,12400.0],["2024-01-09",4.13,4.28,4.07,4.25,19800.0],["2024-01-10",4.26,4.34,4.12,4.21,15700.0],["2024-01-11",4.21,4.21,4.09,4.16,13300.0],["2024-01-12",4.22,4.3,4.19,4.29,24000.0],["2024-01-16",4.32,4.39,4.1,4.25,34600.0],["2024-01-17",4.25,4.34,4.19,4.32,31200.0],["2024-01-18",4.34,4.37,4.22,4.3,21600.0],["2024-01-19",4.26,4.58,4.26,4.52,44100.0],["2024-01-22",4.52,4.6,4.34,4.55,336100.0],["2024-01-23",4.54,4.8,4.44,4.63,35500.0],["2024-01-24",4.79,4.79,4.5,4.55,33500.0],["2024-01-25",4.74,5.19,4.41,5.14,184900.0],["2024-01-26",5.21,5.3,4.9,5.0,73200.0],["2024-01-29",5.01,5.11,4.9,5.08,51900.0],["2024-01-30",5.0,5.41,4.88,4.97,41700.0],["2024-01-31",4.99,5.06,4.89,4.93,19500.0],["2024-02-01",4.9,5.07,4.75,5.0,60300.0],["2024-02-02",4.91,5.0,4.76,4.85,34100.0],["2024-02-05",4.8,4.8,4.35,4.35,51200.0],["2024-02-06",4.77,4.77,4.4,4.5,51600.0],["2024-02-07",4.5,4.5,4.34,4.39,19000.0],["2024-02-08",4.45,4.55,4.33,4.37,13000.0],["2024-02-09",4.55,4.55,4.4,4.5,17400.0],["2024-02-12",4.66,4.8,4.5,4.67,36500.0],["2024-02-13",4.59,4.67,4.47,4.47,13500.0],["2024-02-14",4.39,4.47,4.32,4.39,30500.0],["2024-02-15",4.4,4.57,4.35,4.43,20400.0],["2024-02-16",4.45,4.62,4.3,4.32,62800.0],["2024-02-20",4.21,4.28,4.0,4.01,57900.0],["2024-02-21",4.01,4.2,3.88,4.0,26100.0],["2024-02-22",4.0,4.0,3.82,3.82,45500.0],["2024-02-23",3.83,3.97,3.83,3.96,23300.0],["2024-02-26",3.94,4.09,3.91,4.09,36800.0],["2024-02-27",4.08,4.54,4.08,4.5,99500.0],["2024-02-28",4.49,4.5,4.13,4.46,40500.0],["2024-02-29",4.25,4.39,3.89,4.05,439600.0],["2024-03-01",4.05,4.44,3.93,4.42,177900.0],["2024-03-04",4.41,4.48,4.28,4.42,903400.0],["2024-03-05",4.4,4.44,4.33,4.39,83900.0],["2024-03-06",4.4,4.47,4.3,4.43,55600.0],["2024-03-07",4.5,4.5,4.27,4.38,107300.0],["2024-03-08",4.42,4.48,4.37,4.39,68500.0],["2024-03-11",4.32,4.4,4.27,4.35,58100.0],["2024-03-12",4.35,4.46,4.32,4.35,248900.0],["2024-03-13",4.35,4.46,4.35,4.42,51100.0],["2024-03-14",4.41,4.69,4.36,4.46,87800.0],["2024-03-15",4.52,4.59,4.35,4.59,718700.0],["2024-03-18",4.57,4.69,4.49,4.6,89400.0],["2024-03-19",4.6,4.62,4.49,4.56,68800.0],["2024-03-20",4.6,4.67,4.51,4.66,78900.0],["2024-03-21",4.6,4.69,4.51,4.6,74400.0],["2024-03-22",4.6,4.63,4.52,4.6,46600.0],["2024-03-25",4.6,4.81,4.51,4.67,91400.0],["2024-03-26",4.76,4.79,4.54,4.66,70100.0],["2024-03-27",4.66,4.66,4.47,4.52,90400.0],["2024-03-28",4.49,4.68,4.38,4.55,126800.0],["2024-04-01",4.64,4.69,4.02,4.58,127500.0],["2024-04-02",4.55,4.58,4.35,4.48,54200.0],["2024-04-03",4.43,4.59,4.43,4.59,96300.0],["2024-04-04",4.66,4.7,4.46,4.48,72900.0],["2024-04-05",4.41,4.53,4.4,4.46,109200.0],["2024-04-08",4.44,4.44,4.33,4.36,71600.0],["2024-04-09",4.35,4.43,4.27,4.36,45500.0],["2024-04-10",4.26,4.4,4.26,4.38,54000.0],["2024-04-11",4.37,4.47,4.32,4.39,35800.0],["2024-04-12",4.33,4.39,4.26,4.35,39900.0],["2024-04-15",4.34,4.48,4.2,4.45,114700.0],["2024-04-16",4.5,4.58,4.37,4.38,63100.0],["2024-04-17",4.53,4.59,4.45,4.57,53100.0],["2024-04-18",4.59,4.65,4.39,4.57,77800.0],["2024-04-19",4.55,4.62,4.43,4.51,35400.0],["2024-04-22",4.57,4.58,4.35,4.41,82100.0],["2024-04-23",4.42,4.59,4.35,4.5,51600.0],["2024-04-24",4.52,4.54,4.45,4.54,31700.0],["2024-04-25",4.47,4.66,4.43,4.58,56600.0],["2024-04-26",4.57,4.64,4.48,4.61,57000.0],["2024-04-29",4.61,4.63,4.54,4.57,35400.0],["2024-04-30",4.53,4.6,4.38,4.39,64300.0],["2024-05-01",4.43,4.76,4.43,4.52,456400.0],["2024-05-02",4.52,4.69,4.36,4.69,41600.0],["2024-05-03",4.73,4.8,4.62,4.74,76100.0],["2024-05-06",4.73,4.81,4.5,4.57,140100.0],["2024-05-07",4.57,4.76,4.56,4.73,93100.0],["2024-05-08",4.65,4.78,4.63,4.71,40800.0],["2024-05-09",4.77,4.78,4.53,4.53,93700.0],["2024-05-10",4.65,4.68,4.37,4.61,157200.0],["2024-05-13",4.68,4.88,4.64,4.81,185200.0],["2024-05-14",4.84,5.08,4.84,5.01,208600.0],["2024-05-15",5.09,5.35,5.07,5.21,233500.0],["2024-05-16",5.31,5.36,5.06,5.07,156500.0],["2024-05-17",5.01,5.08,4.91,5.0,108800.0],["2024-05-20",4.93,5.09,4.8,5.06,57300.0],["2024-05-21",5.06,5.36,5.06,5.15,96500.0],["2024-05-22",5.16,5.22,5.1,5.15,52900.0],["2024-05-23",5.14,5.47,5.13,5.41,108300.0],["2024-05-24",5.47,5.58,5.35,5.41,163200.0],["2024-05-28",5.36,5.52,5.26,5.36,198100.0],["2024-05-29",5.32,5.59,5.3,5.34,171400.0],["2024-05-30",5.4,5.44,5.23,5.3,196800.0],["2024-05-31",5.32,5.35,5.12,5.22,166500.0],["2024-06-03",5.32,5.42,5.21,5.21,174900.0],["2024-06-04",5.15,5.58,5.15,5.5,204100.0],["2024-06-05",5.45,5.45,5.17,5.35,152700.0],["2024-06-06",5.27,5.49,5.24,5.33,117400.0],["2024-06-07",5.28,5.48,5.25,5.32,89100.0],["2024-06-10",5.36,5.38,5.25,5.35,111200.0],["2024-06-11",5.32,5.38,5.23,5.26,164400.0],["2024-06-12",5.23,5.36,5.18,5.22,134600.0],["2024-06-13",5.21,5.28,5.01,5.09,150700.0],["2024-06-14",5.06,5.07,4.8,4.9,309800.0],["2024-06-17",4.89,5.1,4.89,4.98,111400.0],["2024-06-18",4.96,4.97,4.76,4.78,171400.0],["2024-06-20",4.72,4.84,4.67,4.69,135000.0],["2024-06-21",4.67,5.02,4.63,4.97,963600.0],["2024-06-24",4.91,5.01,4.71,4.73,212700.0],["2024-06-25",4.7,4.78,4.63,4.64,202800.0],["2024-06-26",4.62,4.84,4.54,4.76,263300.0],["2024-06-27",4.77,5.01,4.64,4.64,336700.0],["2024-06-28",4.6,4.82,4.53,4.7,4684500.0],["2024-07-01",4.65,4.91,4.61,4.78,505400.0],["2024-07-02",4.71,4.76,4.58,4.59,153800.0],["2024-07-03",4.59,4.64,4.48,4.51,120900.0],["2024-07-05",4.51,4.56,4.44,4.54,156900.0],["2024-07-08",4.54,4.67,4.48,4.58,190600.0],["2024-07-09",4.58,4.67,4.53,4.63,93400.0],["2024-07-10",4.64,4.74,4.6,4.71,96600.0],["2024-07-11",4.77,4.86,4.74,4.84,99800.0],["2024-07-12",4.88,4.96,4.78,4.83,174000.0],["2024-07-15",4.88,5.02,4.84,4.95,124400.0],["2024-07-16",4.98,4.99,4.78,4.85,152900.0],["2024-07-17",4.79,4.95,4.75,4.86,146400.0],["2024-07-18",4.88,4.93,4.72,4.76,111700.0],["2024-07-19",4.78,4.78,4.59,4.63,118000.0],["2024-07-22",4.68,4.84,4.57,4.83,89400.0],["2024-07-23",4.81,5.27,4.81,5.14,609300.0],["2024-07-24",5.07,5.15,4.86,4.91,160200.0],["2024-07-25",4.85,5.1,4.64,4.89,150000.0],["2024-07-26",4.99,5.0,4.8,4.93,62300.0],["2024-07-29",5.0,5.05,4.8,4.93,72800.0],["2024-07-30",4.86,5.01,4.86,4.93,173300.0],["2024-07-31",5.0,5.15,4.8,4.98,329000.0],["2024-08-01",4.92,5.03,4.73,4.76,115500.0],["2024-08-02",4.8,4.85,4.64,4.66,132700.0],["2024-08-05",4.56,4.63,4.46,4.47,275500.0],["2024-08-06",4.48,4.69,4.44,4.59,110900.0],["2024-08-07",4.63,4.73,4.39,4.41,204100.0],["2024-08-08",4.45,4.52,4.37,4.51,102700.0],["2024-08-09",4.51,4.51,4.27,4.28,157600.0],["2024-08-12",4.35,4.4,4.25,4.34,65400.0],["2024-08-13",4.4,4.52,4.3,4.36,122800.0],["2024-08-14",4.3,4.49,4.28,4.38,79100.0],["2024-08-15",4.49,4.52,4.4,4.45,77600.0],["2024-08-16",4.39,4.53,4.38,4.5,57300.0],["2024-08-19",4.53,4.66,4.52,4.63,92000.0],["2024-08-20",4.61,4.61,4.35,4.41,84000.0],["2024-08-21",4.45,4.48,4.35,4.44,93600.0],["2024-08-22",4.45,4.5,4.37,4.41,51000.0],["2024-08-23",4.43,4.6,4.43,4.51,84400.0],["2024-08-26",4.57,4.6,4.47,4.58,149400.0],["2024-08-27",4.51,4.74,4.51,4.56,98300.0],["2024-08-28",4.55,4.63,4.46,4.51,61300.0],["2024-08-29",4.53,4.57,4.42,4.43,73300.0],["2024-08-30",4.5,4.6,4.23,4.39,159200.0],["2024-09-03",4.36,4.44,4.29,4.33,117600.0],["2024-09-04",4.32,4.32,4.19,4.25,122000.0],["2024-09-05",4.26,4.28,4.1,4.16,182700.0],["2024-09-06",4.17,4.25,4.1,4.17,57100.0],["2024-09-09",4.2,4.31,4.17,4.29,66200.0],["2024-09-10",4.26,4.33,4.2,4.3,43000.0],["2024-09-11",4.28,4.3,4.2,4.28,37300.0],["2024-09-12",4.31,4.38,4.28,4.35,49500.0],["2024-09-13",4.41,4.54,4.41,4.53,77600.0],["2024-09-16",4.6,4.64,4.41,4.43,96000.0],["2024-09-17",4.45,4.57,4.42,4.48,80100.0],["2024-09-18",4.52,4.53,4.32,4.4,72100.0],["2024-09-19",4.52,4.57,4.44,4.56,59400.0],["2024-09-20",4.53,4.63,4.5,4.6,233200.0],["2024-09-23",4.65,4.65,4.38,4.38,64000.0],["2024-09-24",4.39,4.43,4.3,4.34,69400.0],["2024-09-25",4.32,4.38,4.29,4.38,58400.0],["2024-09-26",4.44,4.52,4.4,4.44,85400.0],["2024-09-27",4.65,4.9,4.64,4.77,260700.0],["2024-09-30",4.68,4.78,4.61,4.74,114800.0],["2024-10-01",4.71,5.0,4.66,4.8,191300.0],["2024-10-02",4.91,5.0,4.75,4.98,213900.0],["2024-10-03",4.98,5.27,4.96,5.03,150700.0],["2024-10-04",5.04,5.12,4.96,5.02,98200.0],["2024-10-07",5.02,5.2,5.02,5.14,159900.0],["2024-10-08",5.14,5.28,5.08,5.27,74700.0],["2024-10-09",5.24,5.26,5.11,5.12,58100.0],["2024-10-10",5.04,5.12,4.87,4.95,85900.0],["2024-10-11",4.9,5.01,4.9,5.0,100200.0],["2024-10-14",5.0,5.02,4.94,4.99,65600.0],["2024-10-15",4.99,5.04,4.85,5.01,146700.0],["2024-10-16",5.03,5.19,4.91,5.0,115300.0],["2024-10-17",5.04,5.1,4.97,5.05,99300.0],["2024-10-18",5.06,5.13,5.06,5.08,80800.0],["2024-10-21",5.01,5.08,4.94,4.98,47200.0],["2024-10-22",4.95,4.98,4.78,4.89,59900.0],["2024-10-23",4.87,5.02,4.71,4.79,167300.0],["2024-10-24",4.77,4.95,4.66,4.69,52700.0],["2024-10-25",4.71,4.81,4.71,4.71,48800.0],["2024-10-28",4.79,4.9,4.76,4.84,36600.0],["2024-10-29",4.84,4.84,4.68,4.72,48800.0],["2024-10-30",4.71,4.79,4.7,4.73,55400.0],["2024-10-31",4.72,4.76,4.6,4.68,109400.0],["2024-11-01",4.65,4.71,4.64,4.71,53400.0],["2024-11-04",4.69,4.84,4.67,4.74,52900.0],["2024-11-05",4.73,4.85,4.68,4.85,45400.0],["2024-11-06",5.06,5.31,4.98,5.12,235600.0],["2024-11-07",5.1,5.15,4.89,5.0,115900.0],["2024-11-08",4.73,4.8,4.32,4.63,295800.0],["2024-11-11",4.66,4.67,4.45,4.47,149900.0],["2024-11-12",4.55,4.71,4.5,4.65,159500.0],["2024-11-13",4.71,4.71,4.52,4.53,155200.0],["2024-11-14",4.66,4.75,4.39,4.39,155700.0],["2024-11-15",4.44,4.44,4.13,4.25,196800.0],["2024-11-18",4.2,4.24,4.12,4.16,124000.0],["2024-11-19",4.23,4.46,4.23,4.34,152300.0],["2024-11-20",4.37,4.38,4.25,4.31,74800.0],["2024-11-21",4.25,4.37,4.19,4.33,101400.0],["2024-11-22",4.3,4.34,4.21,4.29,94300.0],["2024-11-25",4.32,4.54,4.31,4.51,125600.0],["2024-11-26",4.5,4.6,4.45,4.48,94700.0],["2024-11-27",4.5,4.57,4.42,4.49,98800.0],["2024-11-29",4.51,4.51,4.37,4.41,44800.0],["2024-12-02",4.46,4.5,4.34,4.38,108300.0],["2024-12-03",4.4,4.6,4.34,4.56,165600.0],["2024-12-04",4.56,4.63,4.47,4.53,163400.0],["2024-12-05",4.48,4.53,4.36,4.49,137200.0],["2024-12-06",4.52,4.6,4.4,4.52,75100.0],["2024-12-09",4.59,4.65,4.53,4.56,72100.0],["2024-12-10",4.54,4.66,4.29,4.38,115500.0],["2024-12-11",4.42,4.42,4.24,4.24,130800.0],["2024-12-12",4.19,4.31,4.12,4.14,161500.0],["2024-12-13",4.14,4.2,4.07,4.1,88500.0],["2024-12-16",4.09,4.17,4.08,4.13,224400.0],["2024-12-17",4.09,4.18,4.02,4.16,97800.0],["2024-12-18",4.17,4.21,3.86,4.0,104600.0],["2024-12-19",4.01,4.19,3.8,3.82,264900.0],["2024-12-20",3.8,3.96,3.6,3.69,477000.0],["2024-12-23",3.72,3.84,3.66,3.78,192300.0],["2024-12-24",3.75,3.83,3.71,3.79,71900.0],["2024-12-26",3.8,3.83,3.73,3.8,85400.0],["2024-12-27",3.79,3.79,3.61,3.64,101600.0],["2024-12-30",3.61,3.68,3.52,3.61,109800.0],["2024-12-31",3.61,3.61,3.42,3.52,271000.0],["2025-01-02",3.55,3.76,3.55,3.69,160700.0],["2025-01-03",3.7,3.77,3.64,3.7,178700.0],["2025-01-06",3.81,3.83,3.5,3.55,1268000.0],["2025-01-07",3.6,3.86,3.6,3.73,693800.0],["2025-01-08",3.67,3.83,3.52,3.52,246800.0],["2025-01-10",3.52,3.53,3.37,3.38,239100.0],["2025-01-13",3.37,3.48,3.26,3.32,169100.0],["2025-01-14",3.35,3.35,3.12,3.15,179700.0],["2025-01-15",3.16,3.34,3.16,3.28,136200.0],["2025-01-16",3.3,3.3,3.07,3.07,217700.0],["2025-01-17",3.09,3.14,3.02,3.09,379900.0],["2025-01-21",3.15,3.23,2.84,2.85,383900.0],["2025-01-22",2.88,3.16,2.87,3.07,467900.0],["2025-01-23",3.07,3.24,2.97,3.0,566000.0],["2025-01-24",3.0,3.05,2.94,2.98,248000.0],["2025-01-27",3.0,3.24,3.0,3.11,258100.0],["2025-01-28",3.11,3.24,3.0,3.11,178800.0],["2025-01-29",3.13,3.38,3.13,3.22,289700.0],["2025-01-30",3.23,3.35,3.23,3.24,181600.0],["2025-01-31",3.26,3.39,3.17,3.27,261600.0],["2025-02-03",3.25,3.39,3.16,3.26,136800.0],["2025-02-04",3.24,3.39,3.2,3.31,332300.0],["2025-02-05",3.3,3.46,3.3,3.37,294200.0],["2025-02-06",3.37,3.44,3.21,3.21,192100.0],["2025-02-07",3.19,3.23,3.02,3.05,149900.0],["2025-02-10",3.23,3.54,3.19,3.53,411800.0],["2025-02-11",3.51,3.79,3.35,3.37,474700.0],["2025-02-12",3.31,3.31,3.13,3.29,250800.0],["2025-02-13",3.29,3.4,3.24,3.39,205000.0],["2025-02-14",3.4,3.59,3.33,3.42,126200.0],["2025-02-18",3.45,3.47,3.26,3.29,90300.0],["2025-02-19",3.25,3.32,3.18,3.21,242400.0],["2025-02-20",3.21,3.26,3.2,3.22,104200.0],["2025-02-21",3.25,3.25,3.12,3.17,150700.0],["2025-02-24",3.21,3.21,3.1,3.13,131700.0],["2025-02-25",3.15,3.15,3.0,3.02,186200.0],["2025-02-26",3.03,3.1,2.98,3.03,153700.0],["2025-02-27",3.03,3.13,2.97,2.97,156200.0],["2025-02-28",2.99,3.08,2.9,3.07,257000.0],["2025-03-03",3.07,3.07,2.85,2.85,124000.0],["2025-03-04",2.86,3.05,2.82,2.91,212700.0],["2025-03-05",2.91,2.94,2.85,2.88,148000.0],["2025-03-06",2.88,3.16,2.82,3.14,234700.0],["2025-03-07",3.14,3.23,3.07,3.14,97600.0],["2025-03-10",3.1,3.14,2.98,3.06,107500.0],["2025-03-11",3.04,3.04,2.88,2.92,146900.0],["2025-03-12",2.93,2.96,2.65,2.65,266800.0],["2025-03-13",2.72,2.74,2.59,2.65,218900.0],["2025-03-14",2.65,2.78,2.51,2.76,184500.0],["2025-03-17",2.81,2.97,2.79,2.91,122800.0],["2025-03-18",2.95,2.96,2.77,2.78,86100.0],["2025-03-19",2.79,2.8,2.62,2.67,145200.0],["2025-03-20",2.8,3.06,2.71,2.75,309000.0],["2025-03-21",2.73,2.91,2.7,2.81,207600.0],["2025-03-24",2.84,2.98,2.8,2.97,126200.0],["2025-03-25",2.95,2.95,2.81,2.86,156100.0],["2025-03-26",2.92,2.99,2.83,2.92,166100.0],["2025-03-27",2.93,2.97,2.85,2.9,97200.0],["2025-03-28",2.89,2.89,2.74,2.78,116400.0],["2025-03-31",2.7,2.8,2.66,2.67,111800.0],["2025-04-01",2.67,2.75,2.48,2.51,136000.0],["2025-04-02",2.46,2.59,2.44,2.55,150400.0],["2025-04-03",2.45,2.53,2.34,2.42,235200.0],["2025-04-04",2.34,2.45,2.12,2.18,580000.0],["2025-04-07",2.17,2.45,2.04,2.23,322900.0],["2025-04-08",2.29,2.35,1.89,1.98,242400.0],["2025-04-09",1.99,2.2,1.84,2.14,270900.0],["2025-04-10",2.11,2.16,2.01,2.09,141000.0],["2025-04-11",2.08,2.23,1.98,2.18,207700.0],["2025-04-14",2.21,2.28,2.11,2.17,97500.0],["2025-04-15",2.17,2.23,2.11,2.16,111400.0],["2025-04-16",2.16,2.23,2.1,2.11,130000.0],["2025-04-17",2.1,2.13,1.95,1.99,260200.0],["2025-04-21",1.98,2.27,1.96,2.25,318200.0],["2025-04-22",2.3,2.5,2.28,2.48,214800.0],["2025-04-23",2.54,2.63,2.41,2.43,338600.0],["2025-04-24",2.45,2.49,2.37,2.4,167300.0],["2025-04-25",2.39,2.48,2.36,2.36,262000.0],["2025-04-28",2.38,2.48,2.33,2.38,192200.0],["2025-04-29",2.36,2.47,2.32,2.42,93000.0],["2025-04-30",2.38,2.63,2.33,2.6,220100.0],["2025-05-01",2.58,2.6,2.44,2.45,133600.0],["2025-05-02",2.49,2.64,2.46,2.57,164600.0],["2025-05-05",2.65,2.69,2.49,2.64,152600.0],["2025-05-06",2.62,2.65,2.43,2.48,115600.0],["2025-05-07",2.48,2.56,2.35,2.38,231600.0],["2025-05-08",2.38,2.48,2.34,2.43,111800.0],["2025-05-09",2.44,2.53,2.34,2.35,128700.0],["2025-05-12",2.43,2.54,2.41,2.48,125100.0],["2025-05-13",2.56,2.67,2.49,2.65,174600.0],["2025-05-14",2.64,2.66,2.42,2.48,141200.0],["2025-05-15",2.51,2.74,2.48,2.73,125700.0],["2025-05-16",2.75,3.1,2.68,3.08,564800.0],["2025-05-19",3.13,3.31,3.03,3.31,508500.0],["2025-05-20",3.3,3.32,2.96,3.26,561300.0],["2025-05-21",3.22,3.27,3.03,3.14,176500.0],["2025-05-22",3.09,3.09,2.92,2.97,138800.0],["2025-05-23",2.9,3.05,2.89,3.04,112200.0],["2025-05-27",3.09,3.2,3.06,3.16,202900.0],["2025-05-28",3.2,3.2,3.06,3.15,152000.0],["2025-05-29",3.19,3.42,3.1,3.34,279600.0],["2025-05-30",3.3,3.64,3.21,3.58,528200.0],["2025-06-02",3.6,3.92,3.5,3.9,491000.0],["2025-06-03",3.94,4.3,3.86,4.21,917800.0],["2025-06-04",4.21,4.29,3.81,3.83,641000.0],["2025-06-05",3.8,3.81,3.44,3.53,438200.0],["2025-06-06",3.52,3.85,3.52,3.83,244600.0],["2025-06-09",3.9,3.91,3.64,3.76,193100.0],["2025-06-10",3.75,3.9,3.67,3.69,212800.0],["2025-06-11",3.71,3.79,3.55,3.57,176500.0],["2025-06-12",3.51,3.54,3.25,3.32,322600.0],["2025-06-13",3.24,3.35,3.17,3.25,256600.0],["2025-06-16",3.29,3.29,3.07,3.1,306300.0],["2025-06-17",3.05,3.17,2.98,2.98,254000.0],["2025-06-18",2.99,3.18,2.98,3.14,204500.0],["2025-06-20",3.16,3.41,3.06,3.35,442200.0],["2025-06-23",3.3,3.89,3.3,3.84,491100.0],["2025-06-24",3.85,3.86,3.61,3.81,235400.0],["2025-06-25",3.81,3.9,3.7,3.8,261800.0],["2025-06-26",3.76,3.84,3.47,3.51,592900.0],["2025-06-27",2.6,2.65,2.0,2.23,13058400.0],["2025-06-30",2.31,2.31,2.08,2.26,2632000.0],["2025-07-01",2.25,2.27,2.15,2.22,1526800.0],["2025-07-02",2.23,2.29,2.17,2.26,1192100.0],["2025-07-03",2.29,2.29,2.15,2.18,817700.0],["2025-07-07",2.14,2.16,2.02,2.07,1688600.0],["2025-07-08",2.1,2.31,2.06,2.26,1249800.0],["2025-07-09",2.22,2.38,2.18,2.37,769900.0],["2025-07-10",2.36,2.39,2.3,2.33,444400.0],["2025-07-11",2.33,2.34,2.25,2.32,355600.0],["2025-07-14",2.62,2.83,2.46,2.75,7222200.0],["2025-07-15",2.85,2.85,2.46,2.64,2554900.0],["2025-07-16",2.66,2.77,2.6,2.69,1146600.0],["2025-07-17",2.71,2.79,2.64,2.75,993300.0],["2025-07-18",2.78,2.82,2.67,2.68,900300.0],["2025-07-21",2.69,2.71,2.58,2.66,1185600.0],["2025-07-22",2.67,2.73,2.61,2.65,735600.0],["2025-07-23",2.68,2.75,2.64,2.73,840600.0],["2025-07-24",2.75,2.77,2.64,2.7,713000.0],["2025-07-25",2.71,2.71,2.57,2.68,655200.0],["2025-07-28",2.65,2.75,2.65,2.69,526900.0],["2025-07-29",2.68,2.71,2.53,2.55,690500.0],["2025-07-30",2.59,2.71,2.53,2.67,543500.0],["2025-07-31",2.68,2.71,2.59,2.61,492000.0],["2025-08-01",2.55,2.58,2.52,2.55,401100.0],["2025-08-04",2.6,2.62,2.56,2.58,500700.0],["2025-08-05",2.56,2.65,2.52,2.62,551600.0],["2025-08-06",2.64,2.67,2.6,2.64,537600.0],["2025-08-07",2.71,2.75,2.56,2.64,925300.0],["2025-08-08",2.59,2.62,2.48,2.5,915000.0],["2025-08-11",2.55,2.59,2.45,2.45,957200.0],["2025-08-12",2.44,2.44,2.37,2.44,721200.0],["2025-08-13",2.47,2.56,2.45,2.54,391700.0],["2025-08-14",2.51,2.55,2.46,2.55,438500.0],["2025-08-15",2.53,2.58,2.46,2.55,639800.0],["2025-08-18",2.55,2.74,2.55,2.66,529100.0],["2025-08-19",2.66,2.72,2.56,2.57,473500.0],["2025-08-20",2.59,2.67,2.55,2.58,447600.0],["2025-08-21",2.66,3.1,2.6,2.89,2753000.0],["2025-08-22",2.94,3.1,2.86,2.92,1543600.0],["2025-08-25",3.16,3.49,3.12,3.31,5571500.0],["2025-08-26",3.33,3.34,3.11,3.12,1884300.0],["2025-08-27",3.16,3.25,2.91,2.98,2050200.0],["2025-08-28",3.01,3.27,2.95,3.16,1355500.0],["2025-08-29",3.19,3.2,2.95,2.98,1483600.0],["2025-09-02",2.94,3.03,2.85,2.92,1412400.0],["2025-09-03",3.13,3.14,2.77,2.86,2613500.0],["2025-09-04",2.79,2.89,2.74,2.79,1486000.0],["2025-09-05",2.79,2.87,2.68,2.83,1421900.0],["2025-09-08",2.8,2.95,2.77,2.93,838300.0],["2025-09-09",2.92,3.17,2.87,3.12,1121100.0],["2025-09-10",3.1,3.29,3.06,3.28,1644000.0],["2025-09-11",3.28,3.3,3.09,3.16,1569800.0],["2025-09-12",3.15,3.17,2.98,3.08,990100.0],["2025-09-15",3.11,3.15,2.97,3.04,828600.0],["2025-09-16",3.05,3.12,3.05,3.08,464600.0],["2025-09-17",3.07,3.09,2.96,2.96,519200.0],["2025-09-18",3.01,3.04,2.84,2.87,1139900.0],["2025-09-19",2.86,2.93,2.81,2.82,1770600.0],["2025-09-22",2.85,2.99,2.77,2.95,639000.0],["2025-09-23",3.0,3.13,2.93,3.04,1000500.0],["2025-09-24",3.08,3.17,3.05,3.08,580700.0],["2025-09-25",3.03,3.08,2.97,2.97,300400.0],["2025-09-26",3.0,3.06,2.93,3.01,447900.0],["2025-09-29",3.02,3.09,2.97,3.04,630500.0],["2025-09-30",3.05,3.21,3.02,3.15,883000.0],["2025-10-01",3.15,3.2,3.09,3.1,616900.0],["2025-10-02",3.1,3.2,3.07,3.19,669600.0],["2025-10-03",3.18,3.26,3.1,3.15,687400.0],["2025-10-06",3.15,3.24,3.13,3.16,475300.0],["2025-10-07",3.14,3.39,3.14,3.32,904500.0],["2025-10-08",3.35,3.48,3.32,3.45,820100.0],["2025-10-09",3.45,3.45,3.26,3.28,737000.0],["2025-10-10",3.32,3.32,3.08,3.08,811700.0],["2025-10-13",3.12,3.17,3.09,3.1,574100.0],["2025-10-14",3.1,3.19,3.03,3.17,468300.0],["2025-10-15",3.18,3.24,3.09,3.18,337600.0],["2025-10-16",3.22,3.24,3.06,3.08,5119300.0],["2025-10-17",3.97,4.44,3.71,4.2,15968800.0],["2025-10-20",4.26,5.04,4.23,5.0,5045600.0],["2025-10-21",5.02,5.78,4.93,5.15,5809100.0],["2025-10-22",5.11,5.19,4.85,5.11,2160200.0],["2025-10-23",5.11,5.11,4.72,4.92,2536500.0],["2025-10-24",5.0,5.06,4.81,5.0,1206300.0],["2025-10-27",5.0,5.07,4.66,4.68,1257900.0],["2025-10-28",4.68,5.0,4.65,4.78,842100.0],["2025-10-29",4.79,4.99,4.7,4.95,900600.0],["2025-10-30",4.93,5.24,4.8,5.24,1136700.0],["2025-10-31",5.26,5.42,5.01,5.12,937800.0],["2025-11-03",5.15,5.3,4.99,5.11,942900.0],["2025-11-04",5.07,5.15,4.77,4.81,776100.0],["2025-11-05",4.87,5.07,4.85,4.93,572500.0],["2025-11-06",5.0,5.04,4.65,4.74,748800.0],["2025-11-07",4.67,4.67,4.27,4.59,928100.0],["2025-11-10",4.67,4.67,4.39,4.45,607400.0],["2025-11-11",4.4,4.79,4.26,4.77,1054700.0],["2025-11-12",4.77,4.79,4.52,4.72,551800.0],["2025-11-13",4.7,4.9,4.49,4.58,530300.0],["2025-11-14",4.45,4.67,4.37,4.38,439300.0],["2025-11-17",4.35,4.51,4.3,4.4,481100.0],["2025-11-18",4.35,4.39,4.27,4.33,390400.0],["2025-11-19",4.31,4.45,4.28,4.32,390400.0],["2025-11-20",4.32,4.44,3.87,3.88,1051300.0],["2025-11-21",3.91,4.05,3.82,3.96,434200.0],["2025-11-24",4.02,4.13,3.92,3.97,258100.0],["2025-11-25",4.15,4.6,4.1,4.59,1223300.0],["2025-11-26",4.6,4.99,4.39,4.84,1129900.0],["2025-11-28",4.85,4.92,4.77,4.87,331600.0],["2025-12-01",4.82,4.89,4.62,4.65,461600.0],["2025-12-02",4.7,4.76,4.53,4.55,474100.0],["2025-12-03",4.45,4.92,4.45,4.88,746200.0],["2025-12-04",4.9,5.19,4.7,4.78,1527600.0],["2025-12-05",4.77,4.85,4.59,4.62,473200.0],["2025-12-08",4.68,4.97,4.63,4.69,546900.0],["2025-12-09",4.63,4.78,4.56,4.68,396300.0],["2025-12-10",4.68,4.72,4.6,4.61,351900.0],["2025-12-11",4.6,4.82,4.57,4.69,400200.0],["2025-12-12",4.69,4.86,4.64,4.64,564800.0],["2025-12-15",4.68,4.74,4.48,4.49,536800.0],["2025-12-16",4.47,4.53,4.34,4.38,580500.0],["2025-12-17",4.41,4.51,4.23,4.23,508200.0],["2025-12-18",4.24,4.42,4.24,4.34,442500.0],["2025-12-19",4.37,4.39,4.25,4.32,585800.0],["2025-12-22",4.33,4.52,4.3,4.46,291300.0],["2025-12-23",4.4,4.45,4.25,4.31,420900.0],["2025-12-24",4.32,4.48,4.26,4.46,168500.0],["2025-12-26",4.43,4.5,4.37,4.49,226700.0],["2025-12-29",4.48,4.48,4.35,4.44,197600.0],["2025-12-30",4.45,4.95,4.3,4.7,2364400.0],["2025-12-31",4.7,4.98,4.69,4.97,823300.0],["2026-01-02",4.98,5.04,4.81,4.97,554500.0],["2026-01-05",5.01,5.28,4.9,5.19,722600.0],["2026-01-06",5.15,5.21,4.94,4.99,732200.0],["2026-01-07",5.03,5.3,5.03,5.2,702500.0],["2026-01-08",5.18,5.54,5.13,5.47,1085200.0],["2026-01-09",5.51,5.62,5.37,5.56,873900.0],["2026-01-12",5.55,5.72,5.3,5.66,685700.0],["2026-01-13",5.66,5.66,5.33,5.52,454100.0],["2026-01-14",5.53,5.68,5.4,5.61,360000.0],["2026-01-15",5.61,5.7,5.41,5.59,297700.0],["2026-01-16",5.62,6.03,5.51,5.83,1262200.0],["2026-01-20",5.67,5.72,5.45,5.49,972400.0],["2026-01-21",5.53,5.61,5.12,5.42,864900.0],["2026-01-22",5.42,5.62,5.42,5.52,543400.0],["2026-01-23",5.57,5.7,5.5,5.6,468100.0],["2026-01-26",5.49,5.53,5.0,5.09,1108600.0],["2026-01-27",5.03,5.09,4.6,4.61,2586600.0],["2026-01-28",4.64,4.73,4.36,4.36,863100.0],["2026-01-29",4.37,4.43,4.25,4.34,899400.0],["2026-01-30",4.41,4.49,4.17,4.18,769300.0],["2026-02-02",4.18,4.35,4.05,4.3,451400.0],["2026-02-03",4.42,4.48,4.09,4.19,764600.0],["2026-02-04",4.21,4.26,4.09,4.21,419000.0],["2026-02-05",4.16,4.25,3.91,3.95,766800.0],["2026-02-06",4.1,4.27,3.98,4.25,576100.0],["2026-02-09",4.25,4.38,4.1,4.33,396100.0],["2026-02-10",4.36,4.47,4.28,4.36,413100.0],["2026-02-11",4.38,4.44,4.12,4.28,542500.0],["2026-02-12",4.29,4.33,4.0,4.13,397100.0],["2026-02-13",4.19,4.29,4.14,4.2,281900.0],["2026-02-17",4.2,4.3,4.11,4.24,341400.0],["2026-02-18",4.18,4.26,4.12,4.19,223000.0],["2026-02-19",4.17,4.37,4.08,4.37,241800.0],["2026-02-20",4.31,4.39,4.17,4.27,435000.0],["2026-02-23",4.27,4.31,4.07,4.22,305300.0],["2026-02-24",4.23,4.55,4.23,4.39,430400.0],["2026-02-25",4.41,4.64,4.38,4.62,487200.0],["2026-02-26",4.61,4.78,4.5,4.73,258200.0],["2026-02-27",4.63,4.7,4.52,4.56,269900.0],["2026-03-02",4.46,4.69,4.41,4.62,429300.0],["2026-03-03",4.55,4.55,4.31,4.33,456700.0],["2026-03-04",4.38,4.64,4.38,4.58,341100.0],["2026-03-05",4.56,4.64,4.38,4.4,353800.0],["2026-03-06",4.36,4.44,4.25,4.27,331100.0],["2026-03-09",4.24,4.35,4.16,4.22,342600.0],["2026-03-10",4.38,4.4,4.23,4.28,378800.0],["2026-03-11",4.28,4.4,4.19,4.38,321700.0],["2026-03-12",4.25,4.37,4.1,4.14,530900.0],["2026-03-13",4.18,4.25,4.05,4.17,362200.0],["2026-03-16",4.2,4.33,4.16,4.2,362000.0],["2026-03-17",4.25,4.3,4.2,4.25,260700.0],["2026-03-18",4.27,4.27,4.03,4.04,315200.0],["2026-03-19",4.04,4.16,3.98,4.09,313100.0],["2026-03-20",4.08,4.14,3.97,4.0,309800.0],["2026-03-23",4.1,4.15,3.89,4.05,568600.0],["2026-03-24",3.66,3.74,2.85,2.9,4404100.0],["2026-03-25",3.03,3.05,2.78,2.82,2414300.0],["2026-03-26",2.82,2.9,2.67,2.89,974400.0],["2026-03-27",2.88,2.88,2.63,2.65,1233800.0],["2026-03-30",2.65,2.78,2.62,2.67,535600.0],["2026-03-31",2.71,2.99,2.71,2.94,1002700.0],["2026-04-01",3.0,3.2,2.98,3.14,754100.0],["2026-04-02",3.1,3.32,3.05,3.23,504900.0],["2026-04-06",3.23,3.29,3.15,3.23,437600.0],["2026-04-07",3.22,3.26,3.09,3.2,508900.0],["2026-04-08",3.32,3.33,3.22,3.26,320600.0],["2026-04-09",3.21,3.35,3.2,3.32,519800.0],["2026-04-10",3.33,3.49,3.3,3.49,570500.0],["2026-04-13",3.48,3.58,3.42,3.58,501800.0],["2026-04-14",3.63,3.73,3.59,3.61,514000.0],["2026-04-15",3.18,3.57,3.1,3.55,2133200.0],["2026-04-16",4.05,5.25,3.98,4.81,14059300.0],["2026-04-17",4.95,5.3,4.75,5.1,4213600.0],["2026-04-20",5.0,5.3,4.25,4.25,2456900.0],["2026-04-21",4.37,4.45,4.01,4.21,1527500.0],["2026-04-22",4.3,4.33,4.06,4.23,806300.0],["2026-04-23",4.23,4.29,4.03,4.15,1211300.0],["2026-04-24",4.15,4.19,3.94,4.02,792400.0],["2026-04-27",4.06,4.22,3.93,3.96,835400.0],["2026-04-28",3.99,4.35,3.98,4.27,1344900.0],["2026-04-29",4.25,4.26,4.1,4.15,388300.0],["2026-04-30",4.19,4.41,4.18,4.39,1506700.0],["2026-05-01",4.39,4.4,4.2,4.38,467500.0],["2026-05-04",4.35,4.53,4.33,4.39,744400.0],["2026-05-05",4.4,4.6,4.32,4.56,858700.0],["2026-05-06",4.59,4.9,4.41,4.8,1288500.0],["2026-05-07",4.81,4.85,4.7,4.79,761100.0],["2026-05-08",4.81,5.35,4.74,5.21,1759700.0],["2026-05-11",5.16,5.67,5.16,5.59,2183400.0],["2026-05-12",5.35,6.15,5.35,5.99,2833200.0],["2026-05-13",5.98,6.1,5.63,5.96,1312200.0],["2026-05-14",5.9,6.14,5.75,5.79,906300.0],["2026-05-15",5.6,5.66,5.28,5.29,1295500.0],["2026-05-18",5.41,5.41,4.67,4.77,2431200.0],["2026-05-19",4.73,4.8,4.43,4.45,1309300.0],["2026-05-20",4.49,4.65,4.44,4.57,1139700.0],["2026-05-21",4.54,4.75,4.45,4.6,841600.0],["2026-05-22",4.62,4.81,4.62,4.69,816300.0],["2026-05-26",4.6,4.74,4.55,4.56,1034800.0],["2026-05-27",4.57,4.94,4.48,4.78,1856000.0],["2026-05-28",4.8,5.37,4.7,5.3,2271100.0],["2026-05-29",5.35,5.49,5.24,5.24,1099000.0],["2026-06-01",5.1,5.53,5.04,5.3,1547300.0],["2026-06-02",5.3,5.3,5.03,5.03,866400.0],["2026-06-03",5.0,5.0,4.71,4.92,1361200.0],["2026-06-04",4.9,5.5,4.88,5.29,1290400.0],["2026-06-05",5.23,5.31,5.0,5.13,770200.0],["2026-06-08",5.23,5.51,5.18,5.48,1107400.0],["2026-06-09",5.59,5.74,5.36,5.6,1194700.0],["2026-06-10",5.5,5.79,5.47,5.75,1266100.0],["2026-06-11",5.74,6.16,5.52,5.52,2771100.0],["2026-06-12",5.52,5.97,5.49,5.52,1172500.0],["2026-06-15",5.64,5.75,5.32,5.6,1944900.0],["2026-06-16",5.6,5.75,5.42,5.55,1785600.0],["2026-06-17",5.59,5.63,5.32,5.36,1664700.0],["2026-06-18",5.39,5.5,4.82,4.85,6945500.0],["2026-06-22",4.94,5.43,4.94,5.1,2899200.0],["2026-06-23",4.98,5.16,4.86,5.01,2124400.0],["2026-06-24",5.02,5.44,4.91,5.3,2083800.0],["2026-06-25",5.25,6.0,5.24,5.7,3803900.0],["2026-06-26",5.73,6.06,5.68,6.02,12441200.0],["2026-06-29",5.98,6.31,5.97,6.23,2176200.0],["2026-06-30",6.23,6.55,6.09,6.53,2461700.0],["2026-07-01",6.49,7.11,6.27,6.4,3840100.0],["2026-07-02",6.42,6.6,6.16,6.4,1712900.0],["2026-07-06",6.41,6.66,6.38,6.45,1301798.709264],["2026-07-07",6.39,6.555,6.23,6.52,1732139.129888],["2026-07-08",6.44,6.54,6.02,6.21,2430314.427171],["2026-07-09",6.26,6.43,6.1219,6.4,1721197.562517],["2026-07-10",6.37,6.4,5.81,6.11,2050664.871789],["2026-07-13",6.06,6.165,5.9504,6.1,1327469.580387],["2026-07-14",6.17,6.32,6.0333,6.31,1616313.437169],["2026-07-15",6.31,6.4,5.88,6.33,1669082.3958],["2026-07-16",6.28,6.4,5.81,5.96,1764472.729162],["2026-07-17",5.83,6.4,5.76,6.27,1480160.466485],["2026-07-20",6.28,6.42,6.06,6.24,915470.941839],["2026-07-21",6.29,6.51,6.214,6.5,851837.94762],["2026-07-22",6.47,6.635,6.275,6.31,749936.211088],["2026-07-23",6.26,6.4,6.16,6.17,893179.40768],["2026-07-24",6.24,6.36,6.06,6.1,926999.798017],["2026-07-27",6.18,6.43,6.025,6.18,954046.462921],["2026-07-28",6.18,6.28,5.91,6.18,1304739.660868],["2026-07-29",6.19,6.325,5.93,6.175,1279276.41198],["2026-07-30",6.21,6.34,6.08,6.3,828974.286462],["2026-07-31",6.3,6.4584,6.05,6.42,1181712.571586],["2026-08-03",6.38,6.5,6.2,6.32,914016.282805],["2026-08-04",6.598,6.598,6.29,6.47,1243902.407535],["2026-08-05",6.49,6.74,6.43,6.66,896133.493163],["2026-08-06",6.57,6.75,6.51,6.55,571941.880782],["2026-08-07",6.66,6.79,6.5,6.65,712458.660562],["2026-08-10",6.66,6.8,6.61,6.67,891223.858868],["2026-08-11",6.58,6.95,6.5311,6.77,1897590.105074],["2026-08-12",6.77,6.77,6.51,6.69,1407702.662879],["2026-08-13",6.92,7.335,6.835,7.25,2767309.740894],["2026-08-14",7.27,7.6,7.15,7.59,1743003.714736]]}