{"t":"AEMD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-03-04",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-03-05",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["1999-03-08",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["1999-03-09",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-03-10",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-03-11",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-03-12",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-03-15",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-03-16",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-03-17",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-03-18",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-03-19",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-03-22",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-03-23",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-03-24",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-03-25",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-03-26",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-03-29",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-03-30",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-03-31",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-04-01",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-04-05",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-04-06",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-04-07",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-04-08",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-04-09",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-04-12",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-04-13",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-04-14",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-04-15",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-04-16",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-04-19",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-04-20",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-04-21",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-04-22",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-04-23",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-04-26",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-04-27",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-04-28",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-04-29",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-04-30",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-05-03",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-05-04",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-05-05",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-05-06",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-05-07",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-05-10",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-05-11",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-05-12",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-05-13",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-05-14",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-05-17",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-05-18",5100000.0,5100000.0,5100000.0,5100000.0,0.0],["1999-05-19",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["1999-05-20",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["1999-05-21",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["1999-05-24",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["1999-05-25",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["1999-05-26",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["1999-05-27",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["1999-05-28",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["1999-06-01",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["1999-06-02",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["1999-06-03",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["1999-06-04",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["1999-06-07",4800000.0,4800000.0,4650000.0,4650000.0,0.0],["1999-06-08",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-06-09",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-06-10",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-06-11",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-06-14",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-06-15",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-06-16",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-06-17",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-06-18",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-06-21",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-06-22",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-06-23",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-06-24",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-06-25",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-06-28",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-06-29",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-06-30",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-07-01",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-07-02",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-07-06",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-07-07",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-07-08",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-07-09",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-07-12",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-07-13",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-07-14",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-07-15",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-07-16",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-07-19",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-07-20",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-07-21",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-07-22",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-07-23",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-07-26",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-07-27",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-07-28",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-07-29",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-07-30",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-08-02",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-08-03",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-08-04",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-08-05",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-08-06",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-08-09",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-08-10",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-08-11",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-08-12",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-08-13",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-08-16",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-08-17",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-08-18",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-08-19",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-08-20",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-08-23",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-08-24",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-08-25",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-08-26",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-08-27",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-08-30",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-08-31",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-09-01",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-09-02",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-09-03",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-09-07",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-09-08",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-09-09",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-09-10",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-09-13",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-09-14",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-09-15",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-09-16",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-09-17",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-09-20",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-09-21",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-09-22",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-09-23",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-09-24",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-09-27",5250000.0,5250000.0,5250000.0,5250000.0,0.0],["1999-09-28",5250000.0,5250000.0,5250000.0,5250000.0,0.0],["1999-09-29",5250000.0,5250000.0,5250000.0,5250000.0,0.0],["1999-09-30",5250000.0,5250000.0,5250000.0,5250000.0,0.0],["1999-10-01",5250000.0,5250000.0,5250000.0,5250000.0,0.0],["1999-10-04",5250000.0,5250000.0,5250000.0,5250000.0,0.0],["1999-10-05",5250000.0,5250000.0,5250000.0,5250000.0,0.0],["1999-10-06",5250000.0,5250000.0,5250000.0,5250000.0,0.0],["1999-10-07",5250000.0,5250000.0,5250000.0,5250000.0,0.0],["1999-10-08",4350000.0,4350000.0,4312500.0,4312500.0,0.0],["1999-10-11",4312500.0,4312500.0,4312500.0,4312500.0,0.0],["1999-10-12",4312500.0,4312500.0,4312500.0,4312500.0,0.0],["1999-10-13",4312500.0,4312500.0,4312500.0,4312500.0,0.0],["1999-10-14",4312500.0,4312500.0,4312500.0,4312500.0,0.0],["1999-10-15",4312500.0,4312500.0,4312500.0,4312500.0,0.0],["1999-10-18",4312500.0,4312500.0,4312500.0,4312500.0,0.0],["1999-10-19",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-10-20",4800000.0,4800000.0,4200000.0,4200000.0,0.0],["1999-10-21",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-10-22",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-10-25",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-10-26",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-10-27",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-10-28",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-10-29",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-11-01",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-11-02",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-11-03",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-11-04",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-11-05",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-11-08",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-11-09",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-11-10",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-11-11",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-11-12",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-11-15",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-11-16",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-11-17",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-11-18",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-11-19",4650000.0,4650000.0,4650000.0,4650000.0,0.0],["1999-11-22",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-11-23",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-11-24",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-11-26",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-11-29",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-11-30",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-12-01",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-12-02",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["1999-12-03",4218750.0,4218750.0,4218750.0,4218750.0,0.0],["1999-12-06",4218750.0,4218750.0,4218750.0,4218750.0,0.0],["1999-12-07",4218750.0,4218750.0,4218750.0,4218750.0,0.0],["1999-12-08",4218750.0,4218750.0,4218750.0,4218750.0,0.0],["1999-12-09",4218750.0,4218750.0,4218750.0,4218750.0,0.0],["1999-12-10",4218750.0,4218750.0,4218750.0,4218750.0,0.0],["1999-12-13",4218750.0,4218750.0,4218750.0,4218750.0,0.0],["1999-12-14",4218750.0,4218750.0,4218750.0,4218750.0,0.0],["1999-12-15",4218750.0,4218750.0,4218750.0,4218750.0,0.0],["1999-12-16",4218750.0,4218750.0,4218750.0,4218750.0,0.0],["1999-12-17",4218750.0,4218750.0,4218750.0,4218750.0,0.0],["1999-12-20",4218750.0,4218750.0,4218750.0,4218750.0,0.0],["1999-12-21",4218750.0,4218750.0,4218750.0,4218750.0,0.0],["1999-12-22",4218750.0,4218750.0,4218750.0,4218750.0,0.0],["1999-12-23",4218750.0,4218750.0,4218750.0,4218750.0,0.0],["1999-12-27",4218750.0,4218750.0,4218750.0,4218750.0,0.0],["1999-12-28",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["1999-12-29",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["1999-12-30",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["1999-12-31",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["2000-01-03",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["2000-01-04",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["2000-01-05",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["2000-01-06",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["2000-01-07",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["2000-01-10",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-01-11",4800000.0,5400000.0,4800000.0,5400000.0,0.0],["2000-01-12",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-01-13",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-01-14",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-01-18",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["2000-01-19",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["2000-01-20",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["2000-01-21",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["2000-01-24",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["2000-01-25",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["2000-01-26",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-01-27",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-01-28",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-01-31",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-02-01",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-02-02",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-02-03",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-02-04",4200000.0,5400000.0,4200000.0,5400000.0,0.0],["2000-02-07",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-02-08",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-02-09",5400000.0,5400000.0,4800000.0,4800000.0,0.0],["2000-02-10",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-02-11",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-02-14",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-02-15",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-02-16",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-02-17",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-02-18",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-02-22",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-02-23",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-02-24",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-02-25",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-02-28",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-02-29",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["2000-03-01",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["2000-03-02",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["2000-03-03",4800000.0,4800000.0,4200000.0,4200000.0,0.0],["2000-03-06",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-03-07",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-03-08",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-03-09",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-03-10",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-03-13",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-03-14",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-03-15",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-03-16",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-03-17",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-03-20",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-03-21",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-03-22",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-03-23",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-03-24",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-03-27",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-03-28",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-03-29",2278125.0,4556250.0,2278125.0,4556250.0,0.0],["2000-03-30",4556250.0,4556250.0,4556250.0,4556250.0,0.0],["2000-03-31",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-04-03",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-04-04",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-04-05",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-04-06",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-04-07",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-04-10",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-04-11",4200000.0,5400000.0,4200000.0,5400000.0,0.0],["2000-04-12",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-04-13",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-04-14",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-04-17",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-04-18",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-04-19",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-04-20",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-04-24",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-04-25",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-04-26",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-04-27",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-04-28",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-05-01",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-05-02",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-05-03",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-05-04",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-05-05",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-05-08",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-05-09",5400000.0,5400000.0,5400000.0,5400000.0,0.0],["2000-05-10",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-05-11",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-05-12",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-05-15",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-05-16",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-05-17",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-05-18",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-05-19",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-05-22",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-05-23",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-05-24",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-05-25",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-05-26",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-05-30",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-05-31",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-06-01",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-06-02",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-06-05",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-06-06",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-06-07",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-06-08",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-06-09",3150000.0,3600000.0,3000000.0,3600000.0,0.0],["2000-06-12",2250000.0,3600000.0,2250000.0,2550000.0,0.0],["2000-06-13",2100000.0,2400000.0,2100000.0,2400000.0,0.0],["2000-06-14",2400000.0,2400000.0,2400000.0,2400000.0,0.0],["2000-06-15",2400000.0,4500000.0,2400000.0,4500000.0,0.0],["2000-06-16",4500000.0,4500000.0,4500000.0,4500000.0,0.0],["2000-06-19",4500000.0,4500000.0,4500000.0,4500000.0,0.0],["2000-06-20",4500000.0,4500000.0,4500000.0,4500000.0,0.0],["2000-06-21",4500000.0,4500000.0,4500000.0,4500000.0,0.0],["2000-06-22",4200000.0,4200000.0,4200000.0,4200000.0,0.0],["2000-06-23",2925000.0,3225000.0,2925000.0,3225000.0,0.0],["2000-06-26",2550000.0,2550000.0,2475000.0,2475000.0,0.0],["2000-06-27",2475000.0,4200000.0,2475000.0,3900000.0,0.0],["2000-06-28",3900000.0,3900000.0,3900000.0,3900000.0,0.0],["2000-06-29",2625000.0,2709375.0,2250000.0,2437500.0,0.0],["2000-06-30",2437500.0,2437500.0,2437500.0,2437500.0,0.0],["2000-07-03",2700000.0,3525000.0,2700000.0,2700000.0,0.0],["2000-07-05",2400000.0,2400000.0,2400000.0,2400000.0,0.0],["2000-07-06",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2000-07-07",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2000-07-10",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2000-07-11",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2000-07-12",1875000.0,4200000.0,1875000.0,3600000.0,0.0],["2000-07-13",1987500.0,2400000.0,1875000.0,2400000.0,0.0],["2000-07-14",3675000.0,3675000.0,3600000.0,3600000.0,0.0],["2000-07-17",3600000.0,3600000.0,3600000.0,3600000.0,0.0],["2000-07-18",3562500.0,3562500.0,3562500.0,3562500.0,0.0],["2000-07-19",3525000.0,3900000.0,3525000.0,3600000.0,0.0],["2000-07-20",3600000.0,3600000.0,3600000.0,3600000.0,0.0],["2000-07-21",3000000.0,3000000.0,3000000.0,3000000.0,0.0],["2000-07-24",2550000.0,3750000.0,2550000.0,3525000.0,0.0],["2000-07-25",3300000.0,3600000.0,3300000.0,3450000.0,0.0],["2000-07-26",3450000.0,3450000.0,3450000.0,3450000.0,0.0],["2000-07-27",3112500.0,3150000.0,3112500.0,3150000.0,0.0],["2000-07-28",3562500.0,3562500.0,3562500.0,3562500.0,0.0],["2000-07-31",3600000.0,3675000.0,3600000.0,3600000.0,0.0],["2000-08-01",3600000.0,3600000.0,3600000.0,3600000.0,0.0],["2000-08-02",3150000.0,3675000.0,2559375.0,2559375.0,0.0],["2000-08-03",2559375.0,2559375.0,2559375.0,2559375.0,0.0],["2000-08-04",2925000.0,2925000.0,2925000.0,2925000.0,0.0],["2000-08-07",2925000.0,2925000.0,2925000.0,2925000.0,0.0],["2000-08-08",2662500.0,2662500.0,2550000.0,2550000.0,0.0],["2000-08-09",2550000.0,2550000.0,2550000.0,2550000.0,0.0],["2000-08-10",2850000.0,3787500.0,2850000.0,3787500.0,0.0],["2000-08-11",3000000.0,4125000.0,3000000.0,3750000.0,0.0],["2000-08-14",3750000.0,3750000.0,3750000.0,3750000.0,0.0],["2000-08-15",3450000.0,3750000.0,3450000.0,3750000.0,0.0],["2000-08-16",3000000.0,3600000.0,3000000.0,3562500.0,0.0],["2000-08-17",3562500.0,3562500.0,3562500.0,3562500.0,0.0],["2000-08-18",3562500.0,3562500.0,3562500.0,3562500.0,0.0],["2000-08-21",3750000.0,3900000.0,3712500.0,3900000.0,0.0],["2000-08-22",3900000.0,3900000.0,3900000.0,3900000.0,0.0],["2000-08-23",3900000.0,3900000.0,3900000.0,3900000.0,0.0],["2000-08-24",3825000.0,3900000.0,3825000.0,3900000.0,0.0],["2000-08-25",3900000.0,3900000.0,3900000.0,3900000.0,0.0],["2000-08-28",4040625.0,4125000.0,3600000.0,3750000.0,0.0],["2000-08-29",3750000.0,3750000.0,3750000.0,3750000.0,0.0],["2000-08-30",3600000.0,3600000.0,3600000.0,3600000.0,0.0],["2000-08-31",3825000.0,3825000.0,3825000.0,3825000.0,0.0],["2000-09-01",3900000.0,3975000.0,3862500.0,3975000.0,0.0],["2000-09-05",3975000.0,3975000.0,3975000.0,3975000.0,0.0],["2000-09-06",3900000.0,3975000.0,3900000.0,3975000.0,0.0],["2000-09-07",3975000.0,3975000.0,3975000.0,3975000.0,0.0],["2000-09-08",3900000.0,3975000.0,3900000.0,3975000.0,0.0],["2000-09-11",3975000.0,3975000.0,3975000.0,3975000.0,0.0],["2000-09-12",3975000.0,3975000.0,3600000.0,3600000.0,0.0],["2000-09-13",3975000.0,3975000.0,3975000.0,3975000.0,0.0],["2000-09-14",3975000.0,3975000.0,3900000.0,3900000.0,0.0],["2000-09-15",3900000.0,3900000.0,3900000.0,3900000.0,0.0],["2000-09-18",3900000.0,3900000.0,3900000.0,3900000.0,0.0],["2000-09-19",3900000.0,3900000.0,3900000.0,3900000.0,0.0],["2000-09-20",3900000.0,3900000.0,3900000.0,3900000.0,0.0],["2000-09-21",3000000.0,3600000.0,3000000.0,3000000.0,0.0],["2000-09-22",3000000.0,3000000.0,3000000.0,3000000.0,0.0],["2000-09-25",3225000.0,3225000.0,3000000.0,3000000.0,0.0],["2000-09-26",2700000.0,2700000.0,2700000.0,2700000.0,0.0],["2000-09-27",3000000.0,3000000.0,3000000.0,3000000.0,0.0],["2000-09-28",3000000.0,3000000.0,3000000.0,3000000.0,0.0],["2000-09-29",3000000.0,3000000.0,3000000.0,3000000.0,0.0],["2000-10-02",3000000.0,3000000.0,2850000.0,2850000.0,0.0],["2000-10-03",2812500.0,2812500.0,2812500.0,2812500.0,0.0],["2000-10-04",2812500.0,2812500.0,2812500.0,2812500.0,0.0],["2000-10-05",2962500.0,2962500.0,2962500.0,2962500.0,0.0],["2000-10-06",2962500.0,2962500.0,2962500.0,2962500.0,0.0],["2000-10-09",2962500.0,2962500.0,2962500.0,2962500.0,0.0],["2000-10-10",2962500.0,2962500.0,2962500.0,2962500.0,0.0],["2000-10-11",2962500.0,2962500.0,2962500.0,2962500.0,0.0],["2000-10-12",2925000.0,2925000.0,2925000.0,2925000.0,0.0],["2000-10-13",2775000.0,2775000.0,2775000.0,2775000.0,0.0],["2000-10-16",2775000.0,2850000.0,2775000.0,2850000.0,0.0],["2000-10-17",2850000.0,2850000.0,2850000.0,2850000.0,0.0],["2000-10-18",2625000.0,2850000.0,2625000.0,2700000.0,0.0],["2000-10-19",2700000.0,2700000.0,2475000.0,2475000.0,0.0],["2000-10-20",2475000.0,2475000.0,2400000.0,2400000.0,0.0],["2000-10-23",2400000.0,2400000.0,2400000.0,2400000.0,0.0],["2000-10-24",2250000.0,2250000.0,1800000.0,1800000.0,0.0],["2000-10-25",1987500.0,2400000.0,1987500.0,2400000.0,0.0],["2000-10-26",2400000.0,2400000.0,2400000.0,2400000.0,0.0],["2000-10-27",2400000.0,2400000.0,2400000.0,2400000.0,0.0],["2000-10-30",2100000.0,2100000.0,2100000.0,2100000.0,0.0],["2000-10-31",2100000.0,2100000.0,2100000.0,2100000.0,0.0],["2000-11-01",1950000.0,1950000.0,1875000.0,1875000.0,0.0],["2000-11-02",1875000.0,1875000.0,1875000.0,1875000.0,0.0],["2000-11-03",1875000.0,1875000.0,1875000.0,1875000.0,0.0],["2000-11-06",1875000.0,1875000.0,1875000.0,1875000.0,0.0],["2000-11-07",1875000.0,1875000.0,1875000.0,1875000.0,0.0],["2000-11-08",1875000.0,1875000.0,1875000.0,1875000.0,0.0],["2000-11-09",2250000.0,2325000.0,2175000.0,2250000.0,0.0],["2000-11-10",2250000.0,2250000.0,2250000.0,2250000.0,0.0],["2000-11-13",2250000.0,2250000.0,2250000.0,2250000.0,0.0],["2000-11-14",2250000.0,2250000.0,2250000.0,2250000.0,0.0],["2000-11-15",2250000.0,2250000.0,2250000.0,2250000.0,0.0],["2000-11-16",2250000.0,2250000.0,2250000.0,2250000.0,0.0],["2000-11-17",2250000.0,2250000.0,2250000.0,2250000.0,0.0],["2000-11-20",2250000.0,2250000.0,2250000.0,2250000.0,0.0],["2000-11-21",2250000.0,2250000.0,2250000.0,2250000.0,0.0],["2000-11-22",2250000.0,2250000.0,2250000.0,2250000.0,0.0],["2000-11-24",2250000.0,2250000.0,2250000.0,2250000.0,0.0],["2000-11-27",2250000.0,2250000.0,2250000.0,2250000.0,0.0],["2000-11-28",2250000.0,2250000.0,2250000.0,2250000.0,0.0],["2000-11-29",2325000.0,2325000.0,2250000.0,2250000.0,0.0],["2000-11-30",2250000.0,2250000.0,2250000.0,2250000.0,0.0],["2000-12-01",2250000.0,2250000.0,2250000.0,2250000.0,0.0],["2000-12-04",2550000.0,2550000.0,2550000.0,2550000.0,0.0],["2000-12-05",2550000.0,2550000.0,2550000.0,2550000.0,0.0],["2000-12-06",2475000.0,2475000.0,2193750.0,2193750.0,0.0],["2000-12-07",2193750.0,2193750.0,2193750.0,2193750.0,0.0],["2000-12-08",2193750.0,2193750.0,2193750.0,2193750.0,0.0],["2000-12-11",2193750.0,2193750.0,2193750.0,2193750.0,0.0],["2000-12-12",2175000.0,2175000.0,2100000.0,2100000.0,0.0],["2000-12-13",2062500.0,2062500.0,2025000.0,2025000.0,0.0],["2000-12-14",2025000.0,2025000.0,2025000.0,2025000.0,0.0],["2000-12-15",2025000.0,2025000.0,2025000.0,2025000.0,0.0],["2000-12-18",2400000.0,2400000.0,2400000.0,2400000.0,0.0],["2000-12-19",2400000.0,2400000.0,2400000.0,2400000.0,0.0],["2000-12-20",2400000.0,2400000.0,2400000.0,2400000.0,0.0],["2000-12-21",2400000.0,2400000.0,2400000.0,2400000.0,0.0],["2000-12-22",2400000.0,2400000.0,2400000.0,2400000.0,0.0],["2000-12-26",1875000.0,1875000.0,1875000.0,1875000.0,0.0],["2000-12-27",1875000.0,1875000.0,1875000.0,1875000.0,0.0],["2000-12-28",1875000.0,1875000.0,1875000.0,1875000.0,0.0],["2000-12-29",1950000.0,1950000.0,1500000.0,1537500.0,0.0],["2001-01-02",1350000.0,1350000.0,1350000.0,1350000.0,0.0],["2001-01-03",1575000.0,1575000.0,1425000.0,1425000.0,0.0],["2001-01-04",1500000.0,1800000.0,1500000.0,1800000.0,0.0],["2001-01-05",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-01-08",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-01-09",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-01-10",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-01-11",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-01-12",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-01-16",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-01-17",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-01-18",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-01-19",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-01-22",1350000.0,1350000.0,1350000.0,1350000.0,0.0],["2001-01-23",1350000.0,1350000.0,1350000.0,1350000.0,0.0],["2001-01-24",1350000.0,1350000.0,1350000.0,1350000.0,0.0],["2001-01-25",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-01-26",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-01-29",1800000.0,1800000.0,1650000.0,1650000.0,0.0],["2001-01-30",1650000.0,1650000.0,1650000.0,1650000.0,0.0],["2001-01-31",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-02-01",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-02-02",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-02-05",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-02-06",1800000.0,1800000.0,1650000.0,1650000.0,0.0],["2001-02-07",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-02-08",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-02-09",1800000.0,1800000.0,1350000.0,1500000.0,0.0],["2001-02-12",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-02-13",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-02-14",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-02-15",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-02-16",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-02-20",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-02-21",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-02-22",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-02-23",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-02-26",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-02-27",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-02-28",1350000.0,1350000.0,1350000.0,1350000.0,0.0],["2001-03-01",1500000.0,1500000.0,1200000.0,1200000.0,0.0],["2001-03-02",1200000.0,1200000.0,1200000.0,1200000.0,0.0],["2001-03-05",1200000.0,1200000.0,1200000.0,1200000.0,0.0],["2001-03-06",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-03-07",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-03-08",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-03-09",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-03-12",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-03-13",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-03-14",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-03-15",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-03-16",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-03-19",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-03-20",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-03-21",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-03-22",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-03-23",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-03-26",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-03-27",1762500.0,1762500.0,1762500.0,1762500.0,0.0],["2001-03-28",1762500.0,1762500.0,1762500.0,1762500.0,0.0],["2001-03-29",1762500.0,1762500.0,975000.0,1200000.0,0.0],["2001-03-30",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-04-02",1425000.0,1425000.0,1425000.0,1425000.0,0.0],["2001-04-03",1425000.0,1425000.0,1350000.0,1425000.0,0.0],["2001-04-04",1425000.0,1425000.0,1425000.0,1425000.0,0.0],["2001-04-05",1425000.0,1425000.0,1425000.0,1425000.0,0.0],["2001-04-06",1425000.0,1425000.0,1425000.0,1425000.0,0.0],["2001-04-09",1428000.0,1428000.0,1428000.0,1428000.0,0.0],["2001-04-10",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-04-11",1200000.0,1200000.0,1200000.0,1200000.0,0.0],["2001-04-12",1200000.0,1200000.0,1200000.0,1200000.0,0.0],["2001-04-16",1200000.0,1200000.0,1200000.0,1200000.0,0.0],["2001-04-17",1200000.0,1200000.0,1200000.0,1200000.0,0.0],["2001-04-18",1200000.0,1200000.0,1200000.0,1200000.0,0.0],["2001-04-19",1200000.0,1200000.0,1200000.0,1200000.0,0.0],["2001-04-20",1200000.0,1200000.0,1200000.0,1200000.0,0.0],["2001-04-23",1200000.0,1200000.0,1200000.0,1200000.0,0.0],["2001-04-24",1470000.0,1470000.0,1470000.0,1470000.0,0.0],["2001-04-25",1470000.0,1500000.0,1080000.0,1080000.0,0.0],["2001-04-26",1590000.0,1590000.0,1590000.0,1590000.0,0.0],["2001-04-27",1590000.0,1590000.0,1590000.0,1590000.0,0.0],["2001-04-30",1590000.0,1800000.0,1500000.0,1800000.0,0.0],["2001-05-01",1728000.0,1728000.0,1728000.0,1728000.0,0.0],["2001-05-02",1830000.0,1878000.0,1680000.0,1800000.0,0.0],["2001-05-03",1878000.0,1878000.0,1800000.0,1800000.0,0.0],["2001-05-04",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-05-07",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-05-08",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-05-09",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-05-10",2100000.0,2100000.0,1560000.0,1800000.0,0.0],["2001-05-11",1650000.0,1650000.0,1650000.0,1650000.0,0.0],["2001-05-14",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-05-15",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-05-16",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-05-17",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-05-18",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-05-21",1560000.0,1650000.0,1500000.0,1650000.0,0.0],["2001-05-22",1650000.0,1650000.0,1650000.0,1650000.0,0.0],["2001-05-23",1620000.0,1620000.0,1500000.0,1500000.0,0.0],["2001-05-24",1680000.0,1680000.0,1680000.0,1680000.0,0.0],["2001-05-25",1680000.0,1680000.0,1680000.0,1680000.0,0.0],["2001-05-29",1650000.0,1650000.0,1650000.0,1650000.0,0.0],["2001-05-30",1650000.0,1650000.0,1650000.0,1650000.0,0.0],["2001-05-31",1620000.0,1620000.0,1620000.0,1620000.0,0.0],["2001-06-01",1620000.0,1620000.0,1620000.0,1620000.0,0.0],["2001-06-04",1350000.0,1620000.0,1350000.0,1560000.0,0.0],["2001-06-05",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-06-06",1560000.0,1650000.0,1560000.0,1650000.0,0.0],["2001-06-07",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-06-08",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-06-11",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-06-12",1650000.0,1650000.0,1650000.0,1650000.0,0.0],["2001-06-13",1950000.0,1950000.0,1950000.0,1950000.0,0.0],["2001-06-14",1950000.0,1950000.0,1950000.0,1950000.0,0.0],["2001-06-15",1950000.0,1950000.0,1950000.0,1950000.0,0.0],["2001-06-18",1950000.0,1950000.0,1950000.0,1950000.0,0.0],["2001-06-19",1950000.0,1950000.0,1950000.0,1950000.0,0.0],["2001-06-20",1950000.0,1950000.0,1950000.0,1950000.0,0.0],["2001-06-21",1950000.0,1950000.0,1950000.0,1950000.0,0.0],["2001-06-22",1950000.0,1950000.0,1950000.0,1950000.0,0.0],["2001-06-25",1950000.0,1950000.0,1950000.0,1950000.0,0.0],["2001-06-26",1950000.0,1950000.0,1950000.0,1950000.0,0.0],["2001-06-27",1950000.0,1950000.0,1950000.0,1950000.0,0.0],["2001-06-28",1950000.0,1950000.0,1950000.0,1950000.0,0.0],["2001-06-29",1950000.0,1950000.0,1950000.0,1950000.0,0.0],["2001-07-02",1950000.0,1950000.0,1950000.0,1950000.0,0.0],["2001-07-03",2100000.0,2100000.0,2100000.0,2100000.0,0.0],["2001-07-05",1950000.0,1950000.0,1950000.0,1950000.0,0.0],["2001-07-06",1650000.0,1800000.0,1650000.0,1800000.0,0.0],["2001-07-09",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-07-10",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-07-11",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-07-12",1500000.0,1500000.0,1350000.0,1500000.0,0.0],["2001-07-13",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-07-16",1350000.0,1350000.0,1350000.0,1350000.0,0.0],["2001-07-17",1350000.0,1350000.0,1350000.0,1350000.0,0.0],["2001-07-18",1380000.0,1380000.0,1350000.0,1350000.0,0.0],["2001-07-19",1488000.0,1500000.0,1350000.0,1350000.0,0.0],["2001-07-20",1350000.0,1440000.0,1350000.0,1440000.0,0.0],["2001-07-23",1440000.0,1440000.0,1440000.0,1440000.0,0.0],["2001-07-24",1440000.0,1440000.0,1440000.0,1440000.0,0.0],["2001-07-25",1440000.0,1440000.0,1440000.0,1440000.0,0.0],["2001-07-26",1440000.0,1440000.0,1440000.0,1440000.0,0.0],["2001-07-27",1260000.0,1560000.0,1260000.0,1560000.0,0.0],["2001-07-30",1560000.0,1560000.0,1500000.0,1500000.0,0.0],["2001-07-31",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-08-01",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-08-02",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-08-03",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-08-06",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-08-07",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-08-08",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-08-09",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-08-10",1260000.0,1560000.0,1260000.0,1500000.0,0.0],["2001-08-13",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-08-14",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-08-15",1350000.0,1350000.0,1350000.0,1350000.0,0.0],["2001-08-16",1350000.0,1350000.0,1350000.0,1350000.0,0.0],["2001-08-17",1350000.0,1350000.0,1350000.0,1350000.0,0.0],["2001-08-20",1350000.0,1350000.0,1350000.0,1350000.0,0.0],["2001-08-21",1350000.0,1350000.0,1350000.0,1350000.0,0.0],["2001-08-22",1350000.0,1350000.0,1350000.0,1350000.0,0.0],["2001-08-23",1350000.0,1650000.0,1350000.0,1650000.0,0.0],["2001-08-24",2040000.0,2040000.0,1800000.0,1800000.0,0.0],["2001-08-27",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-08-28",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-08-29",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-08-30",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-08-31",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-09-04",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-09-05",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-09-06",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-09-07",1788000.0,1788000.0,1788000.0,1788000.0,0.0],["2001-09-10",1800000.0,2070000.0,1794000.0,1836000.0,0.0],["2001-09-17",1650000.0,2100000.0,1500000.0,2100000.0,0.0],["2001-09-18",2100000.0,2100000.0,1938000.0,2100000.0,0.0],["2001-09-19",1944000.0,2100000.0,1440000.0,1440000.0,0.0],["2001-09-20",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-09-21",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-09-24",2100000.0,2100000.0,2040000.0,2040000.0,0.0],["2001-09-25",2100000.0,2100000.0,2100000.0,2100000.0,0.0],["2001-09-26",2100000.0,2100000.0,1800000.0,1800000.0,0.0],["2001-09-27",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-09-28",1950000.0,1950000.0,1860000.0,1860000.0,0.0],["2001-10-01",1860000.0,1860000.0,1860000.0,1860000.0,0.0],["2001-10-02",1860000.0,1860000.0,1860000.0,1860000.0,0.0],["2001-10-03",2040000.0,2040000.0,2040000.0,2040000.0,0.0],["2001-10-04",1980000.0,1980000.0,1980000.0,1980000.0,0.0],["2001-10-05",1800000.0,1920000.0,1650000.0,1650000.0,0.0],["2001-10-08",1890000.0,1890000.0,1890000.0,1890000.0,0.0],["2001-10-09",1890000.0,1890000.0,1890000.0,1890000.0,0.0],["2001-10-10",1890000.0,1890000.0,1890000.0,1890000.0,0.0],["2001-10-11",1800000.0,1800000.0,1500000.0,1650000.0,0.0],["2001-10-12",1800000.0,1980000.0,1650000.0,1800000.0,0.0],["2001-10-15",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-10-16",1806000.0,1920000.0,1800000.0,1800000.0,0.0],["2001-10-17",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-10-18",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-10-19",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-10-22",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-10-23",1830000.0,1980000.0,1800000.0,1980000.0,0.0],["2001-10-24",1800000.0,1950000.0,1800000.0,1950000.0,0.0],["2001-10-25",1980000.0,1980000.0,1980000.0,1980000.0,0.0],["2001-10-26",1806000.0,1806000.0,1806000.0,1806000.0,0.0],["2001-10-29",1980000.0,1980000.0,1950000.0,1950000.0,0.0],["2001-10-30",1980000.0,2100000.0,1950000.0,1950000.0,0.0],["2001-10-31",2100000.0,2100000.0,2100000.0,2100000.0,0.0],["2001-11-01",2100000.0,2100000.0,1950000.0,1950000.0,0.0],["2001-11-02",1950000.0,1950000.0,1950000.0,1950000.0,0.0],["2001-11-05",2010000.0,2100000.0,2010000.0,2100000.0,0.0],["2001-11-06",2160000.0,2160000.0,2160000.0,2160000.0,0.0],["2001-11-07",2160000.0,2160000.0,1950000.0,1980000.0,0.0],["2001-11-08",1980000.0,1980000.0,1860000.0,1980000.0,0.0],["2001-11-09",1980000.0,2100000.0,1950000.0,2010000.0,0.0],["2001-11-12",1950000.0,1950000.0,1950000.0,1950000.0,0.0],["2001-11-13",1800000.0,1920000.0,1800000.0,1920000.0,0.0],["2001-11-14",1950000.0,1950000.0,1950000.0,1950000.0,0.0],["2001-11-15",1920000.0,1920000.0,1920000.0,1920000.0,0.0],["2001-11-16",1920000.0,1920000.0,1920000.0,1920000.0,0.0],["2001-11-19",1920000.0,1920000.0,1800000.0,1800000.0,0.0],["2001-11-20",1860000.0,1860000.0,1650000.0,1650000.0,0.0],["2001-11-21",1650000.0,1650000.0,1650000.0,1650000.0,0.0],["2001-11-23",1650000.0,1650000.0,1650000.0,1650000.0,0.0],["2001-11-26",1500000.0,1500000.0,1500000.0,1500000.0,0.0],["2001-11-27",1890000.0,1890000.0,1650000.0,1890000.0,0.0],["2001-11-28",1890000.0,1890000.0,1890000.0,1890000.0,0.0],["2001-11-29",1890000.0,1890000.0,1890000.0,1890000.0,0.0],["2001-11-30",1830000.0,1830000.0,1830000.0,1830000.0,0.0],["2001-12-03",1650000.0,1650000.0,1650000.0,1650000.0,0.0],["2001-12-04",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-12-05",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-12-06",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-12-07",1650000.0,1650000.0,1650000.0,1650000.0,0.0],["2001-12-10",1740000.0,1800000.0,1740000.0,1800000.0,0.0],["2001-12-11",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-12-12",1650000.0,1800000.0,1650000.0,1800000.0,0.0],["2001-12-13",1800000.0,1800000.0,1800000.0,1800000.0,0.0],["2001-12-14",1800000.0,1830000.0,1800000.0,1830000.0,0.0],["2001-12-17",1680000.0,1680000.0,1500000.0,1500000.0,0.0],["2001-12-18",1350000.0,1350000.0,1200000.0,1350000.0,0.0],["2001-12-19",1350000.0,1350000.0,1350000.0,1350000.0,0.0],["2001-12-20",1350000.0,1350000.0,1350000.0,1350000.0,0.0],["2001-12-21",1350000.0,1350000.0,1350000.0,1350000.0,0.0],["2001-12-24",1350000.0,1350000.0,1350000.0,1350000.0,0.0],["2001-12-26",1350000.0,1350000.0,1350000.0,1350000.0,0.0],["2001-12-27",1350000.0,1350000.0,1350000.0,1350000.0,0.0],["2001-12-28",1350000.0,1350000.0,1350000.0,1350000.0,0.0],["2001-12-31",1272000.0,1272000.0,1200000.0,1200000.0,0.0],["2002-01-02",1200000.0,1200000.0,1200000.0,1200000.0,0.0],["2002-01-03",1050000.0,1200000.0,1050000.0,1140000.0,0.0],["2002-01-04",1140000.0,1140000.0,1140000.0,1140000.0,0.0],["2002-01-07",1140000.0,1140000.0,1140000.0,1140000.0,0.0],["2002-01-08",1140000.0,1140000.0,1140000.0,1140000.0,0.0],["2002-01-09",1260000.0,1260000.0,1200000.0,1200000.0,0.0],["2002-01-10",1050000.0,1050000.0,1050000.0,1050000.0,0.0],["2002-01-11",1050000.0,1200000.0,1050000.0,1200000.0,0.0],["2002-01-14",1260000.0,1260000.0,1200000.0,1200000.0,0.0],["2002-01-15",1260000.0,1260000.0,1260000.0,1260000.0,0.0],["2002-01-16",1260000.0,1260000.0,1260000.0,1260000.0,0.0],["2002-01-17",1260000.0,1260000.0,1260000.0,1260000.0,0.0],["2002-01-18",1050000.0,1200000.0,1050000.0,1050000.0,0.0],["2002-01-22",1050000.0,1200000.0,1020000.0,1050000.0,0.0],["2002-01-23",1020000.0,1050000.0,1020000.0,1050000.0,0.0],["2002-01-24",1020000.0,1020000.0,840000.0,900000.0,0.0],["2002-01-25",960000.0,1140000.0,960000.0,1140000.0,0.0],["2002-01-28",1110000.0,1260000.0,1110000.0,1260000.0,0.0],["2002-01-29",1260000.0,1260000.0,1260000.0,1260000.0,0.0],["2002-01-30",1080000.0,1080000.0,1080000.0,1080000.0,0.0],["2002-01-31",1080000.0,1080000.0,1080000.0,1080000.0,0.0],["2002-02-01",1080000.0,1080000.0,1080000.0,1080000.0,0.0],["2002-02-04",1260000.0,1380000.0,1260000.0,1326000.0,0.0],["2002-02-05",1200000.0,1200000.0,960000.0,960000.0,0.0],["2002-02-06",900000.0,960000.0,840000.0,840000.0,0.0],["2002-02-07",810000.0,870000.0,690000.0,840000.0,0.0],["2002-02-08",810000.0,810000.0,690000.0,690000.0,0.0],["2002-02-11",780000.0,1200000.0,750000.0,990000.0,0.0],["2002-02-12",930000.0,1002000.0,900000.0,1002000.0,0.0],["2002-02-13",1080000.0,1080000.0,960000.0,960000.0,0.0],["2002-02-14",960000.0,960000.0,960000.0,960000.0,0.0],["2002-02-15",840000.0,840000.0,840000.0,840000.0,0.0],["2002-02-19",930000.0,1050000.0,930000.0,1050000.0,0.0],["2002-02-20",990000.0,1080000.0,990000.0,1080000.0,0.0],["2002-02-21",1020000.0,1020000.0,1020000.0,1020000.0,0.0],["2002-02-22",1020000.0,1020000.0,1020000.0,1020000.0,0.0],["2002-02-25",960000.0,966000.0,960000.0,966000.0,0.0],["2002-02-26",960000.0,960000.0,960000.0,960000.0,0.0],["2002-02-27",960000.0,960000.0,960000.0,960000.0,0.0],["2002-02-28",990000.0,1110000.0,990000.0,1020000.0,0.0],["2002-03-01",1140000.0,1140000.0,1140000.0,1140000.0,0.0],["2002-03-04",1140000.0,1140000.0,1140000.0,1140000.0,0.0],["2002-03-05",1050000.0,1050000.0,1050000.0,1050000.0,0.0],["2002-03-06",1110000.0,1140000.0,1110000.0,1110000.0,0.0],["2002-03-07",1140000.0,1140000.0,1140000.0,1140000.0,0.0],["2002-03-08",1080000.0,1080000.0,1080000.0,1080000.0,0.0],["2002-03-11",1170000.0,1170000.0,1140000.0,1140000.0,0.0],["2002-03-12",1140000.0,1140000.0,1140000.0,1140000.0,0.0],["2002-03-13",1140000.0,1140000.0,1140000.0,1140000.0,0.0],["2002-03-14",1080000.0,1080000.0,1080000.0,1080000.0,0.0],["2002-03-15",1080000.0,1080000.0,1080000.0,1080000.0,0.0],["2002-03-18",1140000.0,1140000.0,1140000.0,1140000.0,0.0],["2002-03-19",1170000.0,1170000.0,1110000.0,1140000.0,0.0],["2002-03-20",1146000.0,1146000.0,1146000.0,1146000.0,0.0],["2002-03-21",1188000.0,1320000.0,1146000.0,1320000.0,0.0],["2002-03-22",1140000.0,1230000.0,1140000.0,1230000.0,0.0],["2002-03-25",1200000.0,1260000.0,1200000.0,1260000.0,0.0],["2002-03-26",1140000.0,1260000.0,1140000.0,1200000.0,0.0],["2002-03-27",1200000.0,1200000.0,1200000.0,1200000.0,0.0],["2002-03-28",1110000.0,1200000.0,1110000.0,1170000.0,0.0],["2002-04-01",1170000.0,1170000.0,1170000.0,1170000.0,0.0],["2002-04-02",1080000.0,1110000.0,1080000.0,1110000.0,0.0],["2002-04-03",1110000.0,1110000.0,1050000.0,1050000.0,0.0],["2002-04-04",1110000.0,1110000.0,990000.0,990000.0,0.0],["2002-04-05",1080000.0,1080000.0,960000.0,990000.0,0.0],["2002-04-08",930000.0,930000.0,930000.0,930000.0,0.0],["2002-04-09",900000.0,900000.0,900000.0,900000.0,0.0],["2002-04-10",900000.0,900000.0,900000.0,900000.0,0.0],["2002-04-11",960000.0,1050000.0,900000.0,930000.0,0.0],["2002-04-12",960000.0,960000.0,960000.0,960000.0,0.0],["2002-04-15",1020000.0,1020000.0,900000.0,900000.0,0.0],["2002-04-16",900000.0,960000.0,900000.0,960000.0,0.0],["2002-04-17",960000.0,960000.0,930000.0,930000.0,0.0],["2002-04-18",900000.0,930000.0,900000.0,930000.0,0.0],["2002-04-19",900000.0,900000.0,900000.0,900000.0,0.0],["2002-04-22",960000.0,960000.0,900000.0,900000.0,0.0],["2002-04-23",930000.0,930000.0,900000.0,900000.0,0.0],["2002-04-24",900000.0,900000.0,900000.0,900000.0,0.0],["2002-04-25",900000.0,900000.0,900000.0,900000.0,0.0],["2002-04-26",930000.0,930000.0,870000.0,876000.0,0.0],["2002-04-29",930000.0,930000.0,870000.0,870000.0,0.0],["2002-04-30",930000.0,930000.0,930000.0,930000.0,0.0],["2002-05-01",900000.0,960000.0,900000.0,930000.0,0.0],["2002-05-02",900000.0,960000.0,900000.0,960000.0,0.0],["2002-05-03",990000.0,990000.0,990000.0,990000.0,0.0],["2002-05-06",990000.0,990000.0,990000.0,990000.0,0.0],["2002-05-07",990000.0,990000.0,990000.0,990000.0,0.0],["2002-05-08",1020000.0,1020000.0,1020000.0,1020000.0,0.0],["2002-05-09",990000.0,990000.0,900000.0,900000.0,0.0],["2002-05-10",840000.0,900000.0,810000.0,810000.0,0.0],["2002-05-13",900000.0,900000.0,720000.0,720000.0,0.0],["2002-05-14",750000.0,750000.0,720000.0,750000.0,0.0],["2002-05-15",750000.0,750000.0,750000.0,750000.0,0.0],["2002-05-16",720000.0,780000.0,720000.0,780000.0,0.0],["2002-05-17",780000.0,780000.0,780000.0,780000.0,0.0],["2002-05-20",780000.0,780000.0,780000.0,780000.0,0.0],["2002-05-21",780000.0,780000.0,780000.0,780000.0,0.0],["2002-05-22",780000.0,780000.0,780000.0,780000.0,0.0],["2002-05-23",780000.0,780000.0,780000.0,780000.0,0.0],["2002-05-24",780000.0,780000.0,780000.0,780000.0,0.0],["2002-05-28",690000.0,780000.0,690000.0,780000.0,0.0],["2002-05-29",780000.0,780000.0,690000.0,720000.0,0.0],["2002-05-30",690000.0,720000.0,660000.0,720000.0,0.0],["2002-05-31",690000.0,690000.0,630000.0,630000.0,0.0],["2002-06-03",630000.0,630000.0,624000.0,624000.0,0.0],["2002-06-04",690000.0,690000.0,600000.0,600000.0,0.0],["2002-06-05",510000.0,510000.0,420000.0,420000.0,0.0],["2002-06-06",330000.0,498000.0,330000.0,462000.0,0.0],["2002-06-07",504000.0,504000.0,504000.0,504000.0,0.0],["2002-06-10",504000.0,504000.0,504000.0,504000.0,0.0],["2002-06-11",504000.0,504000.0,504000.0,504000.0,0.0],["2002-06-12",504000.0,504000.0,504000.0,504000.0,0.0],["2002-06-13",504000.0,504000.0,504000.0,504000.0,0.0],["2002-06-14",504000.0,504000.0,504000.0,504000.0,0.0],["2002-06-17",606000.0,606000.0,606000.0,606000.0,0.0],["2002-06-18",606000.0,606000.0,606000.0,606000.0,0.0],["2002-06-19",606000.0,606000.0,606000.0,606000.0,0.0],["2002-06-20",390000.0,450000.0,360000.0,360000.0,0.0],["2002-06-21",606000.0,606000.0,606000.0,606000.0,0.0],["2002-06-24",606000.0,606000.0,606000.0,606000.0,0.0],["2002-06-25",606000.0,606000.0,606000.0,606000.0,0.0],["2002-06-26",606000.0,606000.0,360000.0,480000.0,0.0],["2002-06-27",480000.0,480000.0,480000.0,480000.0,0.0],["2002-06-28",480000.0,480000.0,480000.0,480000.0,0.0],["2002-07-01",480000.0,480000.0,480000.0,480000.0,0.0],["2002-07-02",480000.0,480000.0,480000.0,480000.0,0.0],["2002-07-03",480000.0,480000.0,480000.0,480000.0,0.0],["2002-07-05",480000.0,480000.0,480000.0,480000.0,0.0],["2002-07-08",480000.0,480000.0,480000.0,480000.0,0.0],["2002-07-09",480000.0,480000.0,480000.0,480000.0,0.0],["2002-07-10",480000.0,480000.0,480000.0,480000.0,0.0],["2002-07-11",480000.0,480000.0,480000.0,480000.0,0.0],["2002-07-12",480000.0,480000.0,480000.0,480000.0,0.0],["2002-07-15",480000.0,480000.0,480000.0,480000.0,0.0],["2002-07-16",480000.0,480000.0,480000.0,480000.0,0.0],["2002-07-17",480000.0,480000.0,480000.0,480000.0,0.0],["2002-07-18",480000.0,480000.0,480000.0,480000.0,0.0],["2002-07-19",480000.0,480000.0,480000.0,480000.0,0.0],["2002-07-22",390000.0,630000.0,390000.0,630000.0,0.0],["2002-07-23",630000.0,630000.0,630000.0,630000.0,0.0],["2002-07-24",390000.0,630000.0,390000.0,630000.0,0.0],["2002-07-25",630000.0,630000.0,630000.0,630000.0,0.0],["2002-07-26",630000.0,630000.0,630000.0,630000.0,0.0],["2002-07-29",630000.0,630000.0,630000.0,630000.0,0.0],["2002-07-30",630000.0,630000.0,630000.0,630000.0,0.0],["2002-07-31",390000.0,630000.0,390000.0,630000.0,0.0],["2002-08-01",390000.0,630000.0,390000.0,630000.0,0.0],["2002-08-02",630000.0,630000.0,630000.0,630000.0,0.0],["2002-08-05",630000.0,630000.0,630000.0,630000.0,0.0],["2002-08-06",630000.0,630000.0,630000.0,630000.0,0.0],["2002-08-07",390000.0,630000.0,390000.0,630000.0,0.0],["2002-08-08",630000.0,630000.0,630000.0,630000.0,0.0],["2002-08-09",630000.0,630000.0,630000.0,630000.0,0.0],["2002-08-12",630000.0,630000.0,630000.0,630000.0,0.0],["2002-08-13",630000.0,630000.0,630000.0,630000.0,0.0],["2002-08-14",630000.0,630000.0,630000.0,630000.0,0.0],["2002-08-15",630000.0,630000.0,630000.0,630000.0,0.0],["2002-08-16",630000.0,630000.0,630000.0,630000.0,0.0],["2002-08-19",630000.0,630000.0,630000.0,630000.0,0.0],["2002-08-20",630000.0,630000.0,630000.0,630000.0,0.0],["2002-08-21",510000.0,630000.0,510000.0,630000.0,0.0],["2002-08-22",630000.0,630000.0,630000.0,630000.0,0.0],["2002-08-23",630000.0,630000.0,630000.0,630000.0,0.0],["2002-08-26",630000.0,630000.0,630000.0,630000.0,0.0],["2002-08-27",630000.0,630000.0,630000.0,630000.0,0.0],["2002-08-28",630000.0,630000.0,630000.0,630000.0,0.0],["2002-08-29",630000.0,630000.0,630000.0,630000.0,0.0],["2002-08-30",450000.0,630000.0,450000.0,630000.0,0.0],["2002-09-03",630000.0,630000.0,630000.0,630000.0,0.0],["2002-09-04",630000.0,630000.0,630000.0,630000.0,0.0],["2002-09-05",624000.0,624000.0,624000.0,624000.0,0.0],["2002-09-06",624000.0,624000.0,624000.0,624000.0,0.0],["2002-09-09",630000.0,630000.0,630000.0,630000.0,0.0],["2002-09-10",600000.0,600000.0,450000.0,540000.0,0.0],["2002-09-11",540000.0,540000.0,540000.0,540000.0,0.0],["2002-09-12",540000.0,540000.0,540000.0,540000.0,0.0],["2002-09-13",450000.0,450000.0,450000.0,450000.0,0.0],["2002-09-16",450000.0,450000.0,450000.0,450000.0,0.0],["2002-09-17",450000.0,450000.0,450000.0,450000.0,0.0],["2002-09-18",450000.0,450000.0,450000.0,450000.0,0.0],["2002-09-19",450000.0,450000.0,450000.0,450000.0,0.0],["2002-09-20",450000.0,450000.0,450000.0,450000.0,0.0],["2002-09-23",450000.0,510000.0,450000.0,510000.0,0.0],["2002-09-24",510000.0,510000.0,510000.0,510000.0,0.0],["2002-09-25",510000.0,510000.0,510000.0,510000.0,0.0],["2002-09-26",510000.0,510000.0,510000.0,510000.0,0.0],["2002-09-27",510000.0,510000.0,510000.0,510000.0,0.0],["2002-09-30",510000.0,510000.0,510000.0,510000.0,0.0],["2002-10-01",510000.0,510000.0,510000.0,510000.0,0.0],["2002-10-02",510000.0,510000.0,510000.0,510000.0,0.0],["2002-10-03",510000.0,510000.0,510000.0,510000.0,0.0],["2002-10-04",450000.0,450000.0,360000.0,360000.0,0.0],["2002-10-07",360000.0,360000.0,360000.0,360000.0,0.0],["2002-10-08",360000.0,360000.0,360000.0,360000.0,0.0],["2002-10-09",330000.0,330000.0,330000.0,330000.0,0.0],["2002-10-10",450000.0,450000.0,450000.0,450000.0,0.0],["2002-10-11",330000.0,330000.0,330000.0,330000.0,0.0],["2002-10-14",330000.0,330000.0,330000.0,330000.0,0.0],["2002-10-15",330000.0,330000.0,330000.0,330000.0,0.0],["2002-10-16",330000.0,330000.0,330000.0,330000.0,0.0],["2002-10-17",330000.0,390000.0,330000.0,390000.0,0.0],["2002-10-18",270000.0,306000.0,270000.0,306000.0,0.0],["2002-10-21",306000.0,306000.0,306000.0,306000.0,0.0],["2002-10-22",306000.0,306000.0,306000.0,306000.0,0.0],["2002-10-23",306000.0,306000.0,306000.0,306000.0,0.0],["2002-10-24",306000.0,306000.0,306000.0,306000.0,0.0],["2002-10-25",390000.0,390000.0,390000.0,390000.0,0.0],["2002-10-28",390000.0,390000.0,390000.0,390000.0,0.0],["2002-10-29",390000.0,390000.0,390000.0,390000.0,0.0],["2002-10-30",390000.0,390000.0,390000.0,390000.0,0.0],["2002-10-31",390000.0,390000.0,390000.0,390000.0,0.0],["2002-11-01",300000.0,300000.0,270000.0,270000.0,0.0],["2002-11-04",270000.0,270000.0,270000.0,270000.0,0.0],["2002-11-05",270000.0,270000.0,270000.0,270000.0,0.0],["2002-11-06",270000.0,270000.0,270000.0,270000.0,0.0],["2002-11-07",300000.0,300000.0,270000.0,270000.0,0.0],["2002-11-08",270000.0,270000.0,270000.0,270000.0,0.0],["2002-11-11",282000.0,282000.0,270000.0,270000.0,0.0],["2002-11-12",270000.0,282000.0,270000.0,282000.0,0.0],["2002-11-13",270000.0,282000.0,270000.0,282000.0,0.0],["2002-11-14",420000.0,420000.0,270000.0,270000.0,0.0],["2002-11-15",270000.0,270000.0,270000.0,270000.0,0.0],["2002-11-18",420000.0,420000.0,420000.0,420000.0,0.0],["2002-11-19",420000.0,420000.0,420000.0,420000.0,0.0],["2002-11-20",270000.0,270000.0,270000.0,270000.0,0.0],["2002-11-21",270000.0,270000.0,270000.0,270000.0,0.0],["2002-11-22",270000.0,270000.0,270000.0,270000.0,0.0],["2002-11-25",468000.0,468000.0,468000.0,468000.0,0.0],["2002-11-26",270000.0,420000.0,270000.0,270000.0,0.0],["2002-11-27",300000.0,300000.0,300000.0,300000.0,0.0],["2002-11-29",300000.0,300000.0,300000.0,300000.0,0.0],["2002-12-02",330000.0,342000.0,300000.0,300000.0,0.0],["2002-12-03",330000.0,330000.0,330000.0,330000.0,0.0],["2002-12-04",330000.0,330000.0,330000.0,330000.0,0.0],["2002-12-05",330000.0,330000.0,330000.0,330000.0,0.0],["2002-12-06",270000.0,270000.0,270000.0,270000.0,0.0],["2002-12-09",264000.0,330000.0,264000.0,330000.0,0.0],["2002-12-10",240000.0,360000.0,240000.0,360000.0,0.0],["2002-12-11",240000.0,240000.0,240000.0,240000.0,0.0],["2002-12-12",240000.0,240000.0,240000.0,240000.0,0.0],["2002-12-13",240000.0,240000.0,240000.0,240000.0,0.0],["2002-12-16",240000.0,240000.0,240000.0,240000.0,0.0],["2002-12-17",120000.0,306000.0,120000.0,306000.0,0.0],["2002-12-18",306000.0,306000.0,306000.0,306000.0,0.0],["2002-12-19",306000.0,306000.0,306000.0,306000.0,0.0],["2002-12-20",120000.0,180000.0,120000.0,180000.0,0.0],["2002-12-23",150000.0,150000.0,150000.0,150000.0,0.0],["2002-12-24",150000.0,150000.0,150000.0,150000.0,0.0],["2002-12-26",150000.0,150000.0,150000.0,150000.0,0.0],["2002-12-27",150000.0,150000.0,150000.0,150000.0,0.0],["2002-12-30",180000.0,180000.0,150000.0,180000.0,0.0],["2002-12-31",90000.0,306000.0,90000.0,306000.0,0.0],["2003-01-02",306000.0,306000.0,306000.0,306000.0,0.0],["2003-01-03",306000.0,306000.0,306000.0,306000.0,0.0],["2003-01-06",306000.0,306000.0,306000.0,306000.0,0.0],["2003-01-07",306000.0,306000.0,306000.0,306000.0,0.0],["2003-01-08",306000.0,306000.0,306000.0,306000.0,0.0],["2003-01-09",306000.0,306000.0,306000.0,306000.0,0.0],["2003-01-10",306000.0,306000.0,306000.0,306000.0,0.0],["2003-01-13",306000.0,306000.0,306000.0,306000.0,0.0],["2003-01-14",306000.0,306000.0,306000.0,306000.0,0.0],["2003-01-15",306000.0,306000.0,306000.0,306000.0,0.0],["2003-01-16",306000.0,306000.0,306000.0,306000.0,0.0],["2003-01-17",306000.0,306000.0,306000.0,306000.0,0.0],["2003-01-21",306000.0,306000.0,306000.0,306000.0,0.0],["2003-01-22",306000.0,306000.0,306000.0,306000.0,0.0],["2003-01-23",306000.0,306000.0,306000.0,306000.0,0.0],["2003-01-24",306000.0,306000.0,306000.0,306000.0,0.0],["2003-01-27",306000.0,306000.0,306000.0,306000.0,0.0],["2003-01-28",336000.0,336000.0,102000.0,180000.0,0.0],["2003-01-29",300000.0,360000.0,126000.0,306000.0,0.0],["2003-01-30",306000.0,306000.0,306000.0,306000.0,0.0],["2003-01-31",294000.0,294000.0,294000.0,294000.0,0.0],["2003-02-03",294000.0,294000.0,294000.0,294000.0,0.0],["2003-02-04",294000.0,294000.0,294000.0,294000.0,0.0],["2003-02-05",294000.0,294000.0,294000.0,294000.0,0.0],["2003-02-06",288000.0,288000.0,288000.0,288000.0,0.0],["2003-02-07",306000.0,306000.0,306000.0,306000.0,0.0],["2003-02-10",306000.0,306000.0,306000.0,306000.0,0.0],["2003-02-11",306000.0,306000.0,306000.0,306000.0,0.0],["2003-02-12",306000.0,306000.0,306000.0,306000.0,0.0],["2003-02-13",114000.0,306000.0,114000.0,306000.0,0.0],["2003-02-14",306000.0,306000.0,306000.0,306000.0,0.0],["2003-02-18",306000.0,306000.0,306000.0,306000.0,0.0],["2003-02-19",306000.0,306000.0,306000.0,306000.0,0.0],["2003-02-20",306000.0,306000.0,306000.0,306000.0,0.0],["2003-02-21",306000.0,306000.0,306000.0,306000.0,0.0],["2003-02-24",306000.0,306000.0,306000.0,306000.0,0.0],["2003-02-25",306000.0,306000.0,306000.0,306000.0,0.0],["2003-02-26",306000.0,306000.0,306000.0,306000.0,0.0],["2003-02-27",306000.0,306000.0,306000.0,306000.0,0.0],["2003-02-28",306000.0,306000.0,306000.0,306000.0,0.0],["2003-03-03",306000.0,306000.0,306000.0,306000.0,0.0],["2003-03-04",306000.0,306000.0,306000.0,306000.0,0.0],["2003-03-05",306000.0,306000.0,306000.0,306000.0,0.0],["2003-03-06",306000.0,306000.0,306000.0,306000.0,0.0],["2003-03-07",306000.0,306000.0,306000.0,306000.0,0.0],["2003-03-10",306000.0,306000.0,306000.0,306000.0,0.0],["2003-03-11",306000.0,306000.0,306000.0,306000.0,0.0],["2003-03-12",306000.0,306000.0,306000.0,306000.0,0.0],["2003-03-13",306000.0,306000.0,306000.0,306000.0,0.0],["2003-03-14",306000.0,306000.0,306000.0,306000.0,0.0],["2003-03-17",306000.0,306000.0,306000.0,306000.0,0.0],["2003-03-18",306000.0,306000.0,306000.0,306000.0,0.0],["2003-03-19",306000.0,306000.0,306000.0,306000.0,0.0],["2003-03-20",120000.0,306000.0,120000.0,306000.0,0.0],["2003-03-21",306000.0,306000.0,306000.0,306000.0,0.0],["2003-03-24",306000.0,306000.0,306000.0,306000.0,0.0],["2003-03-25",306000.0,306000.0,306000.0,306000.0,0.0],["2003-03-26",120000.0,306000.0,120000.0,300000.0,0.0],["2003-03-27",300000.0,300000.0,300000.0,300000.0,0.0],["2003-03-28",300000.0,300000.0,300000.0,300000.0,0.0],["2003-03-31",300000.0,300000.0,300000.0,300000.0,0.0],["2003-04-01",300000.0,300000.0,300000.0,300000.0,0.0],["2003-04-02",300000.0,300000.0,300000.0,300000.0,0.0],["2003-04-03",264000.0,264000.0,264000.0,264000.0,0.0],["2003-04-04",264000.0,264000.0,264000.0,264000.0,0.0],["2003-04-07",264000.0,264000.0,264000.0,264000.0,0.0],["2003-04-08",264000.0,264000.0,264000.0,264000.0,0.0],["2003-04-09",264000.0,264000.0,264000.0,264000.0,0.0],["2003-04-10",264000.0,264000.0,264000.0,264000.0,0.0],["2003-04-11",264000.0,264000.0,264000.0,264000.0,0.0],["2003-04-14",264000.0,264000.0,264000.0,264000.0,0.0],["2003-04-15",264000.0,264000.0,264000.0,264000.0,0.0],["2003-04-16",264000.0,264000.0,264000.0,264000.0,0.0],["2003-04-17",264000.0,264000.0,264000.0,264000.0,0.0],["2003-04-21",264000.0,264000.0,264000.0,264000.0,0.0],["2003-04-22",306000.0,306000.0,306000.0,306000.0,0.0],["2003-04-23",306000.0,306000.0,306000.0,306000.0,0.0],["2003-04-24",306000.0,306000.0,306000.0,306000.0,0.0],["2003-04-25",306000.0,306000.0,306000.0,306000.0,0.0],["2003-04-28",306000.0,306000.0,306000.0,306000.0,0.0],["2003-04-29",306000.0,306000.0,306000.0,306000.0,0.0],["2003-04-30",210000.0,360000.0,210000.0,300000.0,0.0],["2003-05-01",300000.0,300000.0,300000.0,300000.0,0.0],["2003-05-02",264000.0,264000.0,264000.0,264000.0,0.0],["2003-05-05",264000.0,264000.0,264000.0,264000.0,0.0],["2003-05-06",264000.0,264000.0,264000.0,264000.0,0.0],["2003-05-07",264000.0,264000.0,264000.0,264000.0,0.0],["2003-05-08",264000.0,264000.0,264000.0,264000.0,0.0],["2003-05-09",264000.0,264000.0,264000.0,264000.0,0.0],["2003-05-12",306000.0,330000.0,306000.0,312000.0,0.0],["2003-05-13",300000.0,330000.0,300000.0,330000.0,0.0],["2003-05-14",264000.0,264000.0,264000.0,264000.0,0.0],["2003-05-15",264000.0,264000.0,264000.0,264000.0,0.0],["2003-05-16",264000.0,264000.0,264000.0,264000.0,0.0],["2003-05-19",264000.0,264000.0,264000.0,264000.0,0.0],["2003-05-20",264000.0,264000.0,264000.0,264000.0,0.0],["2003-05-21",264000.0,264000.0,264000.0,264000.0,0.0],["2003-05-22",264000.0,264000.0,264000.0,264000.0,0.0],["2003-05-23",264000.0,264000.0,264000.0,264000.0,0.0],["2003-05-27",264000.0,264000.0,264000.0,264000.0,0.0],["2003-05-28",300000.0,300000.0,300000.0,300000.0,0.0],["2003-05-29",324000.0,330000.0,324000.0,330000.0,0.0],["2003-05-30",330000.0,330000.0,330000.0,330000.0,0.0],["2003-06-02",240000.0,240000.0,240000.0,240000.0,0.0],["2003-06-03",240000.0,240000.0,240000.0,240000.0,0.0],["2003-06-04",240000.0,240000.0,240000.0,240000.0,0.0],["2003-06-05",360000.0,360000.0,360000.0,360000.0,0.0],["2003-06-06",360000.0,360000.0,360000.0,360000.0,0.0],["2003-06-09",360000.0,360000.0,360000.0,360000.0,0.0],["2003-06-10",360000.0,360000.0,360000.0,360000.0,0.0],["2003-06-11",360000.0,360000.0,360000.0,360000.0,0.0],["2003-06-12",360000.0,360000.0,360000.0,360000.0,0.0],["2003-06-13",240000.0,240000.0,240000.0,240000.0,0.0],["2003-06-16",240000.0,240000.0,240000.0,240000.0,0.0],["2003-06-17",240000.0,240000.0,240000.0,240000.0,0.0],["2003-06-18",240000.0,240000.0,240000.0,240000.0,0.0],["2003-06-19",240000.0,240000.0,240000.0,240000.0,0.0],["2003-06-20",240000.0,240000.0,240000.0,240000.0,0.0],["2003-06-23",240000.0,240000.0,240000.0,240000.0,0.0],["2003-06-24",240000.0,240000.0,240000.0,240000.0,0.0],["2003-06-25",240000.0,240000.0,240000.0,240000.0,0.0],["2003-06-26",240000.0,240000.0,240000.0,240000.0,0.0],["2003-06-27",240000.0,240000.0,240000.0,240000.0,0.0],["2003-06-30",240000.0,240000.0,240000.0,240000.0,0.0],["2003-07-01",240000.0,240000.0,240000.0,240000.0,0.0],["2003-07-02",240000.0,240000.0,240000.0,240000.0,0.0],["2003-07-03",240000.0,240000.0,240000.0,240000.0,0.0],["2003-07-07",360000.0,360000.0,330000.0,330000.0,0.0],["2003-07-08",360000.0,360000.0,330000.0,330000.0,0.0],["2003-07-09",240000.0,240000.0,240000.0,240000.0,0.0],["2003-07-10",240000.0,240000.0,240000.0,240000.0,0.0],["2003-07-11",240000.0,240000.0,240000.0,240000.0,0.0],["2003-07-14",240000.0,240000.0,240000.0,240000.0,0.0],["2003-07-15",240000.0,240000.0,240000.0,240000.0,0.0],["2003-07-16",240000.0,240000.0,240000.0,240000.0,0.0],["2003-07-17",240000.0,240000.0,240000.0,240000.0,0.0],["2003-07-18",240000.0,240000.0,240000.0,240000.0,0.0],["2003-07-21",240000.0,240000.0,240000.0,240000.0,0.0],["2003-07-22",240000.0,240000.0,240000.0,240000.0,0.0],["2003-07-23",240000.0,240000.0,240000.0,240000.0,0.0],["2003-07-24",240000.0,240000.0,240000.0,240000.0,0.0],["2003-07-25",240000.0,240000.0,240000.0,240000.0,0.0],["2003-07-28",240000.0,240000.0,240000.0,240000.0,0.0],["2003-07-29",240000.0,240000.0,240000.0,240000.0,0.0],["2003-07-30",240000.0,240000.0,240000.0,240000.0,0.0],["2003-07-31",240000.0,240000.0,240000.0,240000.0,0.0],["2003-08-01",240000.0,240000.0,240000.0,240000.0,0.0],["2003-08-04",240000.0,240000.0,240000.0,240000.0,0.0],["2003-08-05",240000.0,240000.0,240000.0,240000.0,0.0],["2003-08-06",246000.0,246000.0,246000.0,246000.0,0.0],["2003-08-07",246000.0,246000.0,246000.0,246000.0,0.0],["2003-08-08",246000.0,246000.0,246000.0,246000.0,0.0],["2003-08-11",240000.0,240000.0,240000.0,240000.0,0.0],["2003-08-12",240000.0,240000.0,240000.0,240000.0,0.0],["2003-08-13",240000.0,240000.0,240000.0,240000.0,0.0],["2003-08-14",240000.0,240000.0,240000.0,240000.0,0.0],["2003-08-15",270000.0,270000.0,240000.0,240000.0,0.0],["2003-08-18",240000.0,240000.0,240000.0,240000.0,0.0],["2003-08-19",240000.0,240000.0,240000.0,240000.0,0.0],["2003-08-20",240000.0,240000.0,240000.0,240000.0,0.0],["2003-08-21",150000.0,240000.0,150000.0,240000.0,0.0],["2003-08-22",240000.0,240000.0,240000.0,240000.0,0.0],["2003-08-25",240000.0,240000.0,240000.0,240000.0,0.0],["2003-08-26",240000.0,240000.0,240000.0,240000.0,0.0],["2003-08-27",150000.0,150000.0,150000.0,150000.0,0.0],["2003-08-28",150000.0,240000.0,150000.0,240000.0,0.0],["2003-08-29",240000.0,240000.0,240000.0,240000.0,0.0],["2003-09-02",240000.0,240000.0,240000.0,240000.0,0.0],["2003-09-03",240000.0,240000.0,240000.0,240000.0,0.0],["2003-09-04",240000.0,240000.0,240000.0,240000.0,0.0],["2003-09-05",156000.0,306000.0,156000.0,270000.0,0.0],["2003-09-08",270000.0,270000.0,270000.0,270000.0,0.0],["2003-09-09",180000.0,180000.0,180000.0,180000.0,0.0],["2003-09-10",180000.0,180000.0,180000.0,180000.0,0.0],["2003-09-11",180000.0,180000.0,180000.0,180000.0,0.0],["2003-09-12",180000.0,270000.0,180000.0,240000.0,0.0],["2003-09-15",240000.0,240000.0,240000.0,240000.0,0.0],["2003-09-16",282000.0,300000.0,282000.0,282000.0,0.0],["2003-09-17",330000.0,330000.0,300000.0,330000.0,0.0],["2003-09-18",330000.0,330000.0,330000.0,330000.0,0.0],["2003-09-19",360000.0,390000.0,360000.0,390000.0,0.0],["2003-09-22",540000.0,540000.0,450000.0,450000.0,0.0],["2003-09-23",540000.0,606000.0,540000.0,606000.0,0.0],["2003-09-24",420000.0,480000.0,420000.0,480000.0,0.0],["2003-09-25",360000.0,450000.0,360000.0,420000.0,0.0],["2003-09-26",360000.0,420000.0,312000.0,312000.0,0.0],["2003-09-29",312000.0,312000.0,312000.0,312000.0,0.0],["2003-09-30",312000.0,312000.0,312000.0,312000.0,0.0],["2003-10-01",312000.0,312000.0,312000.0,312000.0,0.0],["2003-10-02",312000.0,312000.0,312000.0,312000.0,0.0],["2003-10-03",312000.0,312000.0,312000.0,312000.0,0.0],["2003-10-06",300000.0,300000.0,300000.0,300000.0,0.0],["2003-10-07",246000.0,246000.0,240000.0,240000.0,0.0],["2003-10-08",240000.0,240000.0,240000.0,240000.0,0.0],["2003-10-09",240000.0,240000.0,240000.0,240000.0,0.0],["2003-10-10",240000.0,240000.0,240000.0,240000.0,0.0],["2003-10-13",240000.0,270000.0,240000.0,264000.0,0.0],["2003-10-14",264000.0,264000.0,264000.0,264000.0,0.0],["2003-10-15",264000.0,264000.0,264000.0,264000.0,0.0],["2003-10-16",264000.0,264000.0,264000.0,264000.0,0.0],["2003-10-17",312000.0,330000.0,216000.0,216000.0,0.0],["2003-10-20",330000.0,330000.0,240000.0,270000.0,0.0],["2003-10-21",240000.0,270000.0,240000.0,240000.0,0.0],["2003-10-22",264000.0,330000.0,264000.0,300000.0,0.0],["2003-10-23",300000.0,300000.0,240000.0,270000.0,0.0],["2003-10-24",270000.0,270000.0,270000.0,270000.0,0.0],["2003-10-27",216000.0,270000.0,216000.0,270000.0,0.0],["2003-10-28",216000.0,240000.0,216000.0,240000.0,0.0],["2003-10-29",240000.0,240000.0,240000.0,240000.0,0.0],["2003-10-30",240000.0,240000.0,240000.0,240000.0,0.0],["2003-10-31",240000.0,306000.0,240000.0,282000.0,0.0],["2003-11-03",240000.0,270000.0,240000.0,240000.0,0.0],["2003-11-04",270000.0,270000.0,270000.0,270000.0,0.0],["2003-11-05",270000.0,270000.0,270000.0,270000.0,0.0],["2003-11-06",270000.0,270000.0,240000.0,240000.0,0.0],["2003-11-07",270000.0,270000.0,240000.0,240000.0,0.0],["2003-11-10",300000.0,300000.0,300000.0,300000.0,0.0],["2003-11-11",300000.0,300000.0,300000.0,300000.0,0.0],["2003-11-12",306000.0,306000.0,306000.0,306000.0,0.0],["2003-11-13",306000.0,306000.0,306000.0,306000.0,0.0],["2003-11-14",306000.0,306000.0,306000.0,306000.0,0.0],["2003-11-17",306000.0,306000.0,306000.0,306000.0,0.0],["2003-11-18",306000.0,306000.0,306000.0,306000.0,0.0],["2003-11-19",306000.0,306000.0,306000.0,306000.0,0.0],["2003-11-20",240000.0,240000.0,240000.0,240000.0,0.0],["2003-11-21",240000.0,240000.0,240000.0,240000.0,0.0],["2003-11-24",240000.0,240000.0,240000.0,240000.0,0.0],["2003-11-25",240000.0,240000.0,240000.0,240000.0,0.0],["2003-11-26",240000.0,240000.0,240000.0,240000.0,0.0],["2003-11-28",240000.0,240000.0,240000.0,240000.0,0.0],["2003-12-01",240000.0,240000.0,240000.0,240000.0,0.0],["2003-12-02",240000.0,240000.0,240000.0,240000.0,0.0],["2003-12-03",240000.0,240000.0,240000.0,240000.0,0.0],["2003-12-04",240000.0,240000.0,240000.0,240000.0,0.0],["2003-12-05",240000.0,240000.0,240000.0,240000.0,0.0],["2003-12-08",240000.0,240000.0,240000.0,240000.0,0.0],["2003-12-09",240000.0,240000.0,240000.0,240000.0,0.0],["2003-12-10",240000.0,240000.0,240000.0,240000.0,0.0],["2003-12-11",240000.0,240000.0,240000.0,240000.0,0.0],["2003-12-12",240000.0,240000.0,240000.0,240000.0,0.0],["2003-12-15",240000.0,240000.0,240000.0,240000.0,0.0],["2003-12-16",240000.0,240000.0,240000.0,240000.0,0.0],["2003-12-17",240000.0,240000.0,240000.0,240000.0,0.0],["2003-12-18",240000.0,240000.0,240000.0,240000.0,0.0],["2003-12-19",240000.0,240000.0,240000.0,240000.0,0.0],["2003-12-22",240000.0,240000.0,240000.0,240000.0,0.0],["2003-12-23",240000.0,240000.0,240000.0,240000.0,0.0],["2003-12-24",240000.0,240000.0,240000.0,240000.0,0.0],["2003-12-26",240000.0,240000.0,240000.0,240000.0,0.0],["2003-12-29",222000.0,222000.0,222000.0,222000.0,0.0],["2003-12-30",222000.0,222000.0,222000.0,222000.0,0.0],["2003-12-31",222000.0,270000.0,222000.0,270000.0,0.0],["2004-01-02",222000.0,222000.0,222000.0,222000.0,0.0],["2004-01-05",270000.0,270000.0,270000.0,270000.0,0.0],["2004-01-06",270000.0,270000.0,270000.0,270000.0,0.0],["2004-01-07",270000.0,270000.0,270000.0,270000.0,0.0],["2004-01-08",270000.0,270000.0,270000.0,270000.0,0.0],["2004-01-09",270000.0,270000.0,270000.0,270000.0,0.0],["2004-01-12",270000.0,270000.0,270000.0,270000.0,0.0],["2004-01-13",270000.0,270000.0,270000.0,270000.0,0.0],["2004-01-14",276000.0,276000.0,240000.0,270000.0,0.0],["2004-01-15",270000.0,270000.0,270000.0,270000.0,0.0],["2004-01-16",270000.0,270000.0,270000.0,270000.0,0.0],["2004-01-20",240000.0,270000.0,240000.0,252000.0,0.0],["2004-01-21",252000.0,252000.0,252000.0,252000.0,0.0],["2004-01-22",252000.0,252000.0,252000.0,252000.0,0.0],["2004-01-23",252000.0,252000.0,252000.0,252000.0,0.0],["2004-01-26",240000.0,240000.0,240000.0,240000.0,0.0],["2004-01-27",240000.0,240000.0,240000.0,240000.0,0.0],["2004-01-28",270000.0,330000.0,270000.0,330000.0,0.0],["2004-01-29",330000.0,330000.0,300000.0,300000.0,0.0],["2004-01-30",330000.0,330000.0,240000.0,330000.0,0.0],["2004-02-02",330000.0,330000.0,330000.0,330000.0,0.0],["2004-02-03",330000.0,330000.0,330000.0,330000.0,0.0],["2004-02-04",330000.0,330000.0,330000.0,330000.0,0.0],["2004-02-05",330000.0,330000.0,330000.0,330000.0,0.0],["2004-02-06",330000.0,330000.0,330000.0,330000.0,0.0],["2004-02-09",330000.0,330000.0,240000.0,240000.0,0.0],["2004-02-10",240000.0,240000.0,240000.0,240000.0,0.0],["2004-02-11",240000.0,240000.0,240000.0,240000.0,0.0],["2004-02-12",240000.0,240000.0,240000.0,240000.0,0.0],["2004-02-13",240000.0,240000.0,240000.0,240000.0,0.0],["2004-02-17",450000.0,450000.0,450000.0,450000.0,0.0],["2004-02-18",450000.0,450000.0,450000.0,450000.0,0.0],["2004-02-19",450000.0,450000.0,450000.0,450000.0,0.0],["2004-02-20",246000.0,450000.0,246000.0,450000.0,0.0],["2004-02-23",450000.0,450000.0,300000.0,300000.0,0.0],["2004-02-24",270000.0,360000.0,270000.0,360000.0,0.0],["2004-02-25",246000.0,246000.0,246000.0,246000.0,0.0],["2004-02-26",246000.0,246000.0,246000.0,246000.0,0.0],["2004-02-27",246000.0,246000.0,246000.0,246000.0,0.0],["2004-03-01",360000.0,450000.0,360000.0,450000.0,0.0],["2004-03-02",450000.0,450000.0,450000.0,450000.0,0.0],["2004-03-03",450000.0,450000.0,450000.0,450000.0,0.0],["2004-03-04",450000.0,570000.0,450000.0,510000.0,0.0],["2004-03-05",420000.0,498000.0,420000.0,498000.0,0.0],["2004-03-08",510000.0,630000.0,510000.0,630000.0,0.0],["2004-03-09",630000.0,2550000.0,606000.0,1530000.0,0.0],["2004-03-10",1650000.0,1650000.0,1206000.0,1290000.0,0.0],["2004-03-11",1320000.0,1320000.0,1080000.0,1110000.0,0.0],["2004-03-12",1080000.0,1308000.0,1080000.0,1230000.0,0.0],["2004-03-15",1260000.0,1260000.0,1140000.0,1200000.0,0.0],["2004-03-16",1140000.0,1200000.0,840000.0,900000.0,0.0],["2004-03-17",900000.0,900000.0,750000.0,780000.0,0.0],["2004-03-18",840000.0,960000.0,780000.0,930000.0,0.0],["2004-03-19",930000.0,1230000.0,930000.0,1230000.0,1.0],["2004-03-22",1200000.0,1230000.0,1080000.0,1140000.0,0.0],["2004-03-23",1140000.0,1170000.0,960000.0,1170000.0,0.0],["2004-03-24",1110000.0,1170000.0,1080000.0,1116000.0,0.0],["2004-03-25",1140000.0,1140000.0,1110000.0,1116000.0,0.0],["2004-03-26",1110000.0,1116000.0,1050000.0,1110000.0,0.0],["2004-03-29",1110000.0,1110000.0,960000.0,990000.0,0.0],["2004-03-30",990000.0,990000.0,840000.0,960000.0,0.0],["2004-03-31",960000.0,960000.0,810000.0,810000.0,0.0],["2004-04-01",840000.0,840000.0,780000.0,840000.0,0.0],["2004-04-02",840000.0,840000.0,780000.0,810000.0,0.0],["2004-04-05",780000.0,840000.0,780000.0,810000.0,0.0],["2004-04-06",780000.0,1050000.0,780000.0,1020000.0,0.0],["2004-04-07",1050000.0,1080000.0,750000.0,840000.0,0.0],["2004-04-08",840000.0,870000.0,750000.0,840000.0,0.0],["2004-04-12",900000.0,900000.0,810000.0,900000.0,0.0],["2004-04-13",990000.0,1080000.0,930000.0,1020000.0,1.0],["2004-04-14",1050000.0,1050000.0,960000.0,990000.0,0.0],["2004-04-15",990000.0,1020000.0,924000.0,924000.0,0.0],["2004-04-16",906000.0,912000.0,810000.0,900000.0,0.0],["2004-04-19",900000.0,900000.0,840000.0,870000.0,0.0],["2004-04-20",870000.0,870000.0,780000.0,780000.0,0.0],["2004-04-21",810000.0,810000.0,780000.0,780000.0,0.0],["2004-04-22",786000.0,810000.0,786000.0,810000.0,0.0],["2004-04-23",780000.0,810000.0,780000.0,780000.0,0.0],["2004-04-26",798000.0,810000.0,750000.0,750000.0,0.0],["2004-04-27",756000.0,780000.0,720000.0,750000.0,0.0],["2004-04-28",750000.0,750000.0,648000.0,648000.0,0.0],["2004-04-29",660000.0,660000.0,522000.0,540000.0,0.0],["2004-04-30",576000.0,582000.0,528000.0,570000.0,0.0],["2004-05-03",582000.0,648000.0,582000.0,648000.0,0.0],["2004-05-04",660000.0,660000.0,606000.0,648000.0,0.0],["2004-05-05",648000.0,648000.0,588000.0,630000.0,0.0],["2004-05-06",648000.0,648000.0,540000.0,540000.0,0.0],["2004-05-07",516000.0,600000.0,516000.0,516000.0,0.0],["2004-05-10",504000.0,510000.0,456000.0,510000.0,0.0],["2004-05-11",480000.0,522000.0,480000.0,480000.0,0.0],["2004-05-12",468000.0,504000.0,468000.0,480000.0,0.0],["2004-05-13",468000.0,480000.0,468000.0,468000.0,0.0],["2004-05-14",468000.0,480000.0,456000.0,456000.0,0.0],["2004-05-17",456000.0,456000.0,444000.0,450000.0,0.0],["2004-05-18",462000.0,672000.0,444000.0,630000.0,0.0],["2004-05-19",660000.0,660000.0,540000.0,570000.0,0.0],["2004-05-20",564000.0,564000.0,534000.0,564000.0,0.0],["2004-05-21",564000.0,564000.0,540000.0,540000.0,0.0],["2004-05-24",564000.0,564000.0,528000.0,540000.0,0.0],["2004-05-25",528000.0,552000.0,516000.0,540000.0,0.0],["2004-05-26",564000.0,588000.0,540000.0,588000.0,0.0],["2004-05-27",606000.0,630000.0,576000.0,576000.0,0.0],["2004-05-28",576000.0,618000.0,576000.0,582000.0,0.0],["2004-06-01",606000.0,612000.0,570000.0,582000.0,0.0],["2004-06-02",546000.0,576000.0,540000.0,540000.0,0.0],["2004-06-03",570000.0,570000.0,510000.0,528000.0,0.0],["2004-06-04",528000.0,528000.0,450000.0,480000.0,0.0],["2004-06-07",450000.0,480000.0,450000.0,450000.0,0.0],["2004-06-08",450000.0,450000.0,450000.0,450000.0,0.0],["2004-06-09",462000.0,462000.0,408000.0,444000.0,0.0],["2004-06-10",450000.0,450000.0,432000.0,444000.0,0.0],["2004-06-14",444000.0,444000.0,444000.0,444000.0,0.0],["2004-06-15",450000.0,450000.0,450000.0,450000.0,0.0],["2004-06-16",450000.0,450000.0,390000.0,420000.0,0.0],["2004-06-17",450000.0,450000.0,420000.0,432000.0,0.0],["2004-06-18",450000.0,450000.0,426000.0,450000.0,0.0],["2004-06-21",450000.0,450000.0,414000.0,420000.0,0.0],["2004-06-22",414000.0,420000.0,330000.0,348000.0,0.0],["2004-06-23",360000.0,360000.0,288000.0,330000.0,0.0],["2004-06-24",330000.0,330000.0,306000.0,324000.0,0.0],["2004-06-25",330000.0,354000.0,330000.0,354000.0,0.0],["2004-06-28",354000.0,360000.0,330000.0,360000.0,0.0],["2004-06-29",360000.0,390000.0,354000.0,366000.0,0.0],["2004-06-30",390000.0,468000.0,372000.0,438000.0,0.0],["2004-07-01",390000.0,450000.0,390000.0,438000.0,0.0],["2004-07-02",390000.0,390000.0,372000.0,390000.0,0.0],["2004-07-06",420000.0,420000.0,318000.0,318000.0,0.0],["2004-07-07",318000.0,390000.0,318000.0,390000.0,0.0],["2004-07-08",390000.0,390000.0,348000.0,390000.0,0.0],["2004-07-09",390000.0,390000.0,360000.0,360000.0,0.0],["2004-07-12",360000.0,384000.0,330000.0,360000.0,0.0],["2004-07-13",384000.0,384000.0,342000.0,342000.0,0.0],["2004-07-14",336000.0,420000.0,336000.0,414000.0,0.0],["2004-07-15",414000.0,414000.0,360000.0,390000.0,0.0],["2004-07-16",390000.0,390000.0,390000.0,390000.0,0.0],["2004-07-19",390000.0,402000.0,360000.0,360000.0,0.0],["2004-07-20",360000.0,360000.0,360000.0,360000.0,0.0],["2004-07-21",360000.0,366000.0,360000.0,366000.0,0.0],["2004-07-22",360000.0,420000.0,360000.0,420000.0,0.0],["2004-07-23",360000.0,420000.0,360000.0,420000.0,0.0],["2004-07-26",420000.0,420000.0,360000.0,360000.0,0.0],["2004-07-27",384000.0,408000.0,360000.0,390000.0,0.0],["2004-07-28",378000.0,396000.0,378000.0,396000.0,0.0],["2004-07-29",360000.0,396000.0,360000.0,366000.0,0.0],["2004-07-30",360000.0,366000.0,336000.0,360000.0,0.0],["2004-08-02",306000.0,360000.0,306000.0,330000.0,0.0],["2004-08-03",312000.0,348000.0,312000.0,312000.0,0.0],["2004-08-04",312000.0,312000.0,312000.0,312000.0,0.0],["2004-08-05",318000.0,318000.0,312000.0,312000.0,0.0],["2004-08-06",306000.0,312000.0,276000.0,276000.0,0.0],["2004-08-09",270000.0,300000.0,270000.0,300000.0,0.0],["2004-08-10",330000.0,330000.0,300000.0,330000.0,0.0],["2004-08-11",330000.0,330000.0,288000.0,288000.0,0.0],["2004-08-12",288000.0,300000.0,288000.0,288000.0,0.0],["2004-08-13",330000.0,330000.0,288000.0,300000.0,0.0],["2004-08-16",330000.0,330000.0,330000.0,330000.0,0.0],["2004-08-17",330000.0,330000.0,330000.0,330000.0,0.0],["2004-08-18",306000.0,330000.0,306000.0,330000.0,0.0],["2004-08-19",330000.0,330000.0,330000.0,330000.0,0.0],["2004-08-20",306000.0,312000.0,288000.0,300000.0,0.0],["2004-08-23",288000.0,318000.0,288000.0,318000.0,0.0],["2004-08-24",288000.0,318000.0,288000.0,318000.0,0.0],["2004-08-25",318000.0,318000.0,288000.0,288000.0,0.0],["2004-08-26",288000.0,318000.0,288000.0,318000.0,0.0],["2004-08-27",300000.0,300000.0,300000.0,300000.0,0.0],["2004-08-30",300000.0,300000.0,294000.0,300000.0,0.0],["2004-08-31",306000.0,324000.0,264000.0,300000.0,0.0],["2004-09-01",294000.0,294000.0,294000.0,294000.0,0.0],["2004-09-02",294000.0,312000.0,294000.0,312000.0,0.0],["2004-09-03",312000.0,312000.0,312000.0,312000.0,0.0],["2004-09-07",294000.0,300000.0,294000.0,300000.0,0.0],["2004-09-08",294000.0,294000.0,294000.0,294000.0,0.0],["2004-09-09",306000.0,312000.0,306000.0,312000.0,0.0],["2004-09-10",312000.0,312000.0,312000.0,312000.0,0.0],["2004-09-13",294000.0,312000.0,294000.0,294000.0,0.0],["2004-09-14",300000.0,300000.0,300000.0,300000.0,0.0],["2004-09-15",288000.0,312000.0,288000.0,306000.0,0.0],["2004-09-16",312000.0,312000.0,312000.0,312000.0,0.0],["2004-09-17",312000.0,342000.0,306000.0,342000.0,0.0],["2004-09-20",306000.0,330000.0,306000.0,330000.0,0.0],["2004-09-21",330000.0,540000.0,330000.0,438000.0,1.0],["2004-09-22",474000.0,570000.0,456000.0,534000.0,0.0],["2004-09-23",534000.0,534000.0,450000.0,474000.0,0.0],["2004-09-24",438000.0,444000.0,390000.0,438000.0,0.0],["2004-09-27",444000.0,444000.0,384000.0,390000.0,0.0],["2004-09-28",408000.0,414000.0,372000.0,390000.0,0.0],["2004-09-29",372000.0,408000.0,372000.0,372000.0,0.0],["2004-09-30",372000.0,450000.0,372000.0,384000.0,0.0],["2004-10-01",384000.0,384000.0,360000.0,384000.0,0.0],["2004-10-04",384000.0,384000.0,372000.0,378000.0,0.0],["2004-10-05",384000.0,384000.0,372000.0,384000.0,0.0],["2004-10-06",384000.0,384000.0,372000.0,384000.0,0.0],["2004-10-07",390000.0,420000.0,390000.0,408000.0,0.0],["2004-10-08",414000.0,414000.0,384000.0,414000.0,0.0],["2004-10-11",414000.0,414000.0,384000.0,384000.0,0.0],["2004-10-12",384000.0,384000.0,372000.0,372000.0,0.0],["2004-10-13",372000.0,378000.0,372000.0,378000.0,0.0],["2004-10-14",360000.0,366000.0,330000.0,336000.0,0.0],["2004-10-15",348000.0,360000.0,336000.0,360000.0,0.0],["2004-10-18",360000.0,360000.0,354000.0,360000.0,0.0],["2004-10-19",360000.0,360000.0,354000.0,354000.0,0.0],["2004-10-20",354000.0,354000.0,354000.0,354000.0,0.0],["2004-10-21",330000.0,354000.0,330000.0,348000.0,0.0],["2004-10-22",354000.0,360000.0,324000.0,324000.0,0.0],["2004-10-25",324000.0,336000.0,276000.0,306000.0,0.0],["2004-10-26",306000.0,306000.0,306000.0,306000.0,0.0],["2004-10-27",276000.0,318000.0,276000.0,318000.0,0.0],["2004-10-28",306000.0,306000.0,306000.0,306000.0,0.0],["2004-10-29",306000.0,318000.0,276000.0,318000.0,0.0],["2004-11-01",318000.0,318000.0,306000.0,318000.0,0.0],["2004-11-02",318000.0,318000.0,312000.0,312000.0,0.0],["2004-11-03",318000.0,330000.0,318000.0,318000.0,0.0],["2004-11-04",318000.0,324000.0,300000.0,318000.0,0.0],["2004-11-05",300000.0,324000.0,300000.0,324000.0,0.0],["2004-11-08",318000.0,318000.0,300000.0,318000.0,0.0],["2004-11-09",312000.0,312000.0,300000.0,300000.0,0.0],["2004-11-10",300000.0,300000.0,276000.0,282000.0,0.0],["2004-11-11",276000.0,300000.0,276000.0,282000.0,0.0],["2004-11-12",276000.0,318000.0,276000.0,312000.0,0.0],["2004-11-15",300000.0,318000.0,300000.0,318000.0,0.0],["2004-11-16",318000.0,318000.0,306000.0,306000.0,0.0],["2004-11-17",306000.0,324000.0,306000.0,324000.0,0.0],["2004-11-18",330000.0,330000.0,300000.0,306000.0,0.0],["2004-11-19",330000.0,360000.0,324000.0,360000.0,0.0],["2004-11-22",360000.0,390000.0,348000.0,378000.0,0.0],["2004-11-23",348000.0,384000.0,342000.0,384000.0,0.0],["2004-11-24",372000.0,372000.0,318000.0,372000.0,0.0],["2004-11-26",372000.0,372000.0,348000.0,348000.0,0.0],["2004-11-29",330000.0,360000.0,324000.0,360000.0,0.0],["2004-11-30",372000.0,372000.0,318000.0,318000.0,0.0],["2004-12-01",342000.0,342000.0,342000.0,342000.0,0.0],["2004-12-02",330000.0,372000.0,318000.0,372000.0,0.0],["2004-12-03",372000.0,372000.0,318000.0,336000.0,0.0],["2004-12-06",318000.0,360000.0,318000.0,360000.0,0.0],["2004-12-07",372000.0,372000.0,342000.0,342000.0,0.0],["2004-12-08",318000.0,600000.0,318000.0,330000.0,2.0],["2004-12-09",366000.0,366000.0,324000.0,330000.0,0.0],["2004-12-10",312000.0,354000.0,306000.0,336000.0,0.0],["2004-12-13",318000.0,330000.0,300000.0,312000.0,0.0],["2004-12-14",306000.0,306000.0,282000.0,294000.0,0.0],["2004-12-15",294000.0,360000.0,282000.0,300000.0,1.0],["2004-12-16",306000.0,324000.0,282000.0,294000.0,0.0],["2004-12-17",294000.0,294000.0,282000.0,288000.0,0.0],["2004-12-20",288000.0,324000.0,282000.0,294000.0,0.0],["2004-12-21",288000.0,300000.0,288000.0,300000.0,0.0],["2004-12-22",294000.0,300000.0,282000.0,282000.0,0.0],["2004-12-23",276000.0,318000.0,276000.0,306000.0,0.0],["2004-12-27",312000.0,312000.0,300000.0,300000.0,0.0],["2004-12-28",300000.0,312000.0,276000.0,294000.0,0.0],["2004-12-29",294000.0,294000.0,282000.0,288000.0,0.0],["2004-12-30",294000.0,300000.0,276000.0,288000.0,0.0],["2004-12-31",300000.0,300000.0,276000.0,300000.0,0.0],["2005-01-03",300000.0,300000.0,276000.0,276000.0,0.0],["2005-01-04",288000.0,288000.0,270000.0,276000.0,0.0],["2005-01-05",276000.0,276000.0,258000.0,258000.0,0.0],["2005-01-06",270000.0,270000.0,258000.0,270000.0,0.0],["2005-01-07",276000.0,276000.0,258000.0,264000.0,0.0],["2005-01-10",276000.0,276000.0,228000.0,246000.0,0.0],["2005-01-11",258000.0,270000.0,234000.0,270000.0,0.0],["2005-01-12",288000.0,312000.0,258000.0,258000.0,0.0],["2005-01-13",282000.0,282000.0,252000.0,258000.0,0.0],["2005-01-14",276000.0,300000.0,252000.0,270000.0,0.0],["2005-01-18",294000.0,294000.0,252000.0,252000.0,0.0],["2005-01-19",252000.0,264000.0,252000.0,252000.0,0.0],["2005-01-20",252000.0,264000.0,252000.0,252000.0,0.0],["2005-01-21",252000.0,258000.0,240000.0,252000.0,0.0],["2005-01-24",252000.0,252000.0,234000.0,240000.0,0.0],["2005-01-25",228000.0,240000.0,210000.0,234000.0,0.0],["2005-01-26",234000.0,234000.0,216000.0,234000.0,0.0],["2005-01-27",246000.0,246000.0,216000.0,240000.0,0.0],["2005-01-28",216000.0,216000.0,198000.0,204000.0,0.0],["2005-01-31",204000.0,210000.0,186000.0,210000.0,0.0],["2005-02-01",210000.0,210000.0,192000.0,204000.0,0.0],["2005-02-02",216000.0,234000.0,210000.0,234000.0,0.0],["2005-02-03",234000.0,234000.0,222000.0,222000.0,0.0],["2005-02-04",216000.0,234000.0,216000.0,222000.0,0.0],["2005-02-07",222000.0,222000.0,198000.0,210000.0,0.0],["2005-02-08",210000.0,276000.0,210000.0,240000.0,1.0],["2005-02-09",240000.0,240000.0,216000.0,228000.0,0.0],["2005-02-10",228000.0,234000.0,228000.0,234000.0,0.0],["2005-02-11",228000.0,234000.0,222000.0,228000.0,0.0],["2005-02-14",228000.0,258000.0,222000.0,228000.0,0.0],["2005-02-15",240000.0,252000.0,222000.0,246000.0,0.0],["2005-02-16",246000.0,246000.0,216000.0,216000.0,0.0],["2005-02-17",210000.0,264000.0,210000.0,258000.0,0.0],["2005-02-18",270000.0,270000.0,240000.0,270000.0,0.0],["2005-02-22",270000.0,270000.0,240000.0,270000.0,0.0],["2005-02-23",264000.0,276000.0,252000.0,276000.0,0.0],["2005-02-24",276000.0,276000.0,234000.0,234000.0,0.0],["2005-02-25",258000.0,258000.0,210000.0,234000.0,0.0],["2005-02-28",234000.0,240000.0,222000.0,234000.0,0.0],["2005-03-01",240000.0,264000.0,228000.0,228000.0,0.0],["2005-03-02",228000.0,240000.0,228000.0,240000.0,0.0],["2005-03-03",246000.0,264000.0,210000.0,240000.0,0.0],["2005-03-04",240000.0,258000.0,210000.0,258000.0,0.0],["2005-03-07",264000.0,264000.0,216000.0,252000.0,0.0],["2005-03-08",240000.0,240000.0,216000.0,216000.0,0.0],["2005-03-09",240000.0,246000.0,216000.0,228000.0,0.0],["2005-03-10",234000.0,240000.0,216000.0,228000.0,0.0],["2005-03-11",216000.0,234000.0,216000.0,234000.0,0.0],["2005-03-14",216000.0,234000.0,210000.0,234000.0,0.0],["2005-03-15",246000.0,246000.0,210000.0,216000.0,0.0],["2005-03-16",210000.0,222000.0,204000.0,210000.0,0.0],["2005-03-17",210000.0,228000.0,192000.0,216000.0,0.0],["2005-03-18",198000.0,204000.0,192000.0,204000.0,0.0],["2005-03-21",216000.0,216000.0,192000.0,192000.0,0.0],["2005-03-22",186000.0,204000.0,174000.0,198000.0,1.0],["2005-03-23",180000.0,192000.0,150000.0,174000.0,1.0],["2005-03-24",174000.0,180000.0,174000.0,180000.0,0.0],["2005-03-28",192000.0,198000.0,162000.0,174000.0,0.0],["2005-03-29",174000.0,186000.0,174000.0,174000.0,0.0],["2005-03-30",180000.0,198000.0,168000.0,198000.0,0.0],["2005-03-31",198000.0,204000.0,180000.0,198000.0,0.0],["2005-04-01",180000.0,198000.0,168000.0,198000.0,0.0],["2005-04-04",174000.0,198000.0,156000.0,198000.0,0.0],["2005-04-05",168000.0,198000.0,156000.0,156000.0,0.0],["2005-04-06",156000.0,174000.0,156000.0,174000.0,0.0],["2005-04-07",156000.0,174000.0,156000.0,174000.0,0.0],["2005-04-08",156000.0,168000.0,156000.0,168000.0,0.0],["2005-04-11",174000.0,174000.0,150000.0,168000.0,0.0],["2005-04-12",168000.0,168000.0,150000.0,150000.0,0.0],["2005-04-13",168000.0,180000.0,150000.0,150000.0,0.0],["2005-04-14",150000.0,156000.0,150000.0,150000.0,0.0],["2005-04-15",156000.0,156000.0,150000.0,156000.0,0.0],["2005-04-18",156000.0,156000.0,144000.0,150000.0,0.0],["2005-04-19",162000.0,162000.0,156000.0,162000.0,0.0],["2005-04-20",150000.0,162000.0,150000.0,150000.0,0.0],["2005-04-21",162000.0,162000.0,156000.0,156000.0,0.0],["2005-04-22",180000.0,180000.0,156000.0,162000.0,0.0],["2005-04-25",156000.0,162000.0,150000.0,162000.0,0.0],["2005-04-26",162000.0,162000.0,150000.0,156000.0,0.0],["2005-04-27",162000.0,168000.0,162000.0,168000.0,0.0],["2005-04-28",162000.0,162000.0,150000.0,150000.0,0.0],["2005-04-29",150000.0,150000.0,150000.0,150000.0,0.0],["2005-05-02",162000.0,162000.0,150000.0,150000.0,0.0],["2005-05-03",162000.0,162000.0,162000.0,162000.0,0.0],["2005-05-04",162000.0,162000.0,150000.0,156000.0,0.0],["2005-05-05",156000.0,156000.0,150000.0,150000.0,0.0],["2005-05-06",150000.0,150000.0,144000.0,150000.0,0.0],["2005-05-09",150000.0,150000.0,132000.0,144000.0,0.0],["2005-05-10",144000.0,144000.0,132000.0,144000.0,0.0],["2005-05-11",144000.0,144000.0,138000.0,144000.0,0.0],["2005-05-12",144000.0,144000.0,132000.0,138000.0,0.0],["2005-05-13",144000.0,144000.0,144000.0,144000.0,0.0],["2005-05-16",156000.0,156000.0,132000.0,132000.0,0.0],["2005-05-17",150000.0,156000.0,150000.0,150000.0,0.0],["2005-05-18",150000.0,156000.0,138000.0,156000.0,0.0],["2005-05-19",156000.0,162000.0,156000.0,156000.0,0.0],["2005-05-20",156000.0,162000.0,150000.0,150000.0,0.0],["2005-05-23",162000.0,162000.0,138000.0,150000.0,0.0],["2005-05-24",156000.0,168000.0,156000.0,168000.0,0.0],["2005-05-25",168000.0,180000.0,150000.0,150000.0,0.0],["2005-05-26",162000.0,162000.0,150000.0,150000.0,0.0],["2005-05-27",150000.0,156000.0,150000.0,156000.0,0.0],["2005-05-31",162000.0,162000.0,150000.0,162000.0,0.0],["2005-06-01",156000.0,162000.0,156000.0,162000.0,0.0],["2005-06-02",162000.0,162000.0,156000.0,156000.0,0.0],["2005-06-03",162000.0,168000.0,156000.0,156000.0,0.0],["2005-06-06",156000.0,168000.0,156000.0,162000.0,0.0],["2005-06-07",162000.0,180000.0,162000.0,174000.0,0.0],["2005-06-08",174000.0,180000.0,162000.0,162000.0,0.0],["2005-06-09",168000.0,168000.0,156000.0,156000.0,0.0],["2005-06-10",156000.0,156000.0,156000.0,156000.0,0.0],["2005-06-13",156000.0,156000.0,156000.0,156000.0,0.0],["2005-06-14",150000.0,156000.0,150000.0,150000.0,0.0],["2005-06-15",150000.0,156000.0,150000.0,150000.0,0.0],["2005-06-16",150000.0,150000.0,144000.0,144000.0,0.0],["2005-06-17",150000.0,150000.0,150000.0,150000.0,0.0],["2005-06-20",150000.0,156000.0,150000.0,150000.0,0.0],["2005-06-21",150000.0,156000.0,150000.0,150000.0,0.0],["2005-06-22",150000.0,156000.0,150000.0,150000.0,0.0],["2005-06-23",156000.0,156000.0,150000.0,150000.0,0.0],["2005-06-24",150000.0,150000.0,144000.0,144000.0,0.0],["2005-06-27",144000.0,150000.0,138000.0,138000.0,0.0],["2005-06-28",138000.0,144000.0,138000.0,144000.0,0.0],["2005-06-29",144000.0,144000.0,144000.0,144000.0,0.0],["2005-06-30",144000.0,144000.0,144000.0,144000.0,0.0],["2005-07-01",144000.0,144000.0,144000.0,144000.0,0.0],["2005-07-05",144000.0,144000.0,138000.0,138000.0,0.0],["2005-07-06",138000.0,144000.0,138000.0,144000.0,0.0],["2005-07-07",144000.0,144000.0,138000.0,144000.0,0.0],["2005-07-08",144000.0,150000.0,132000.0,132000.0,0.0],["2005-07-11",132000.0,144000.0,132000.0,132000.0,0.0],["2005-07-12",144000.0,144000.0,138000.0,144000.0,0.0],["2005-07-13",144000.0,144000.0,138000.0,138000.0,0.0],["2005-07-14",144000.0,144000.0,132000.0,138000.0,0.0],["2005-07-15",138000.0,144000.0,138000.0,144000.0,0.0],["2005-07-18",144000.0,144000.0,138000.0,138000.0,0.0],["2005-07-19",138000.0,138000.0,138000.0,138000.0,0.0],["2005-07-20",138000.0,138000.0,138000.0,138000.0,0.0],["2005-07-21",138000.0,138000.0,138000.0,138000.0,0.0],["2005-07-22",138000.0,138000.0,138000.0,138000.0,0.0],["2005-07-25",138000.0,138000.0,138000.0,138000.0,0.0],["2005-07-26",138000.0,138000.0,138000.0,138000.0,0.0],["2005-07-27",138000.0,138000.0,138000.0,138000.0,0.0],["2005-07-28",138000.0,138000.0,138000.0,138000.0,0.0],["2005-07-29",138000.0,138000.0,138000.0,138000.0,0.0],["2005-08-01",138000.0,138000.0,138000.0,138000.0,0.0],["2005-08-02",144000.0,144000.0,138000.0,138000.0,0.0],["2005-08-03",138000.0,138000.0,138000.0,138000.0,0.0],["2005-08-04",144000.0,144000.0,132000.0,132000.0,0.0],["2005-08-05",132000.0,138000.0,132000.0,132000.0,0.0],["2005-08-08",156000.0,156000.0,132000.0,138000.0,0.0],["2005-08-09",138000.0,138000.0,132000.0,138000.0,0.0],["2005-08-10",138000.0,144000.0,138000.0,144000.0,0.0],["2005-08-11",144000.0,144000.0,138000.0,138000.0,0.0],["2005-08-12",138000.0,138000.0,138000.0,138000.0,0.0],["2005-08-15",144000.0,144000.0,138000.0,138000.0,0.0],["2005-08-16",138000.0,138000.0,132000.0,132000.0,0.0],["2005-08-17",132000.0,132000.0,132000.0,132000.0,0.0],["2005-08-18",138000.0,138000.0,114000.0,120000.0,0.0],["2005-08-19",120000.0,120000.0,114000.0,114000.0,0.0],["2005-08-22",108000.0,120000.0,108000.0,120000.0,0.0],["2005-08-23",126000.0,132000.0,126000.0,132000.0,0.0],["2005-08-24",126000.0,138000.0,126000.0,138000.0,0.0],["2005-08-25",144000.0,144000.0,138000.0,144000.0,0.0],["2005-08-26",144000.0,144000.0,138000.0,144000.0,0.0],["2005-08-29",138000.0,144000.0,138000.0,138000.0,0.0],["2005-08-30",138000.0,138000.0,132000.0,138000.0,0.0],["2005-08-31",138000.0,138000.0,138000.0,138000.0,0.0],["2005-09-01",138000.0,138000.0,120000.0,126000.0,0.0],["2005-09-02",120000.0,126000.0,120000.0,120000.0,0.0],["2005-09-06",126000.0,126000.0,120000.0,120000.0,0.0],["2005-09-07",120000.0,126000.0,120000.0,120000.0,0.0],["2005-09-08",120000.0,120000.0,120000.0,120000.0,0.0],["2005-09-09",120000.0,120000.0,114000.0,120000.0,0.0],["2005-09-12",120000.0,126000.0,120000.0,120000.0,0.0],["2005-09-13",120000.0,126000.0,120000.0,120000.0,0.0],["2005-09-14",126000.0,132000.0,126000.0,126000.0,0.0],["2005-09-15",120000.0,126000.0,120000.0,126000.0,0.0],["2005-09-16",120000.0,126000.0,120000.0,120000.0,0.0],["2005-09-19",126000.0,126000.0,120000.0,126000.0,0.0],["2005-09-20",120000.0,126000.0,120000.0,126000.0,0.0],["2005-09-21",126000.0,126000.0,120000.0,120000.0,0.0],["2005-09-22",126000.0,132000.0,126000.0,126000.0,0.0],["2005-09-23",132000.0,150000.0,132000.0,150000.0,1.0],["2005-09-26",150000.0,150000.0,138000.0,144000.0,0.0],["2005-09-27",150000.0,150000.0,144000.0,144000.0,0.0],["2005-09-28",144000.0,144000.0,132000.0,144000.0,0.0],["2005-09-29",150000.0,150000.0,138000.0,144000.0,0.0],["2005-09-30",138000.0,144000.0,132000.0,132000.0,0.0],["2005-10-03",138000.0,144000.0,132000.0,144000.0,0.0],["2005-10-04",144000.0,144000.0,132000.0,138000.0,0.0],["2005-10-05",126000.0,138000.0,126000.0,138000.0,0.0],["2005-10-06",138000.0,144000.0,132000.0,138000.0,0.0],["2005-10-07",138000.0,144000.0,132000.0,144000.0,0.0],["2005-10-10",144000.0,144000.0,144000.0,144000.0,0.0],["2005-10-11",138000.0,144000.0,138000.0,138000.0,0.0],["2005-10-12",138000.0,150000.0,138000.0,150000.0,0.0],["2005-10-13",150000.0,150000.0,150000.0,150000.0,0.0],["2005-10-14",138000.0,150000.0,138000.0,150000.0,0.0],["2005-10-17",144000.0,180000.0,144000.0,180000.0,0.0],["2005-10-18",180000.0,210000.0,168000.0,210000.0,0.0],["2005-10-19",228000.0,246000.0,210000.0,228000.0,1.0],["2005-10-20",216000.0,264000.0,186000.0,198000.0,1.0],["2005-10-21",192000.0,198000.0,174000.0,198000.0,0.0],["2005-10-24",186000.0,264000.0,186000.0,240000.0,0.0],["2005-10-25",252000.0,264000.0,240000.0,246000.0,0.0],["2005-10-26",246000.0,252000.0,228000.0,228000.0,0.0],["2005-10-27",240000.0,240000.0,222000.0,228000.0,0.0],["2005-10-28",228000.0,228000.0,210000.0,210000.0,0.0],["2005-10-31",210000.0,228000.0,210000.0,216000.0,0.0],["2005-11-01",228000.0,228000.0,204000.0,228000.0,0.0],["2005-11-02",228000.0,228000.0,204000.0,210000.0,0.0],["2005-11-03",216000.0,228000.0,216000.0,228000.0,0.0],["2005-11-04",204000.0,228000.0,204000.0,228000.0,0.0],["2005-11-07",228000.0,234000.0,216000.0,216000.0,0.0],["2005-11-08",210000.0,216000.0,204000.0,204000.0,0.0],["2005-11-09",204000.0,222000.0,204000.0,204000.0,0.0],["2005-11-10",222000.0,222000.0,204000.0,204000.0,0.0],["2005-11-11",204000.0,222000.0,204000.0,222000.0,0.0],["2005-11-14",204000.0,210000.0,198000.0,210000.0,0.0],["2005-11-15",210000.0,210000.0,192000.0,210000.0,0.0],["2005-11-16",210000.0,210000.0,192000.0,204000.0,0.0],["2005-11-17",204000.0,204000.0,198000.0,198000.0,0.0],["2005-11-18",198000.0,222000.0,198000.0,210000.0,0.0],["2005-11-21",204000.0,204000.0,198000.0,198000.0,0.0],["2005-11-22",198000.0,210000.0,198000.0,210000.0,0.0],["2005-11-23",198000.0,210000.0,198000.0,198000.0,0.0],["2005-11-25",198000.0,222000.0,198000.0,216000.0,0.0],["2005-11-28",216000.0,216000.0,198000.0,210000.0,0.0],["2005-11-29",210000.0,210000.0,192000.0,192000.0,0.0],["2005-11-30",192000.0,192000.0,180000.0,180000.0,0.0],["2005-12-01",192000.0,192000.0,180000.0,186000.0,0.0],["2005-12-02",186000.0,186000.0,162000.0,162000.0,0.0],["2005-12-05",168000.0,174000.0,168000.0,168000.0,0.0],["2005-12-06",168000.0,180000.0,168000.0,168000.0,0.0],["2005-12-07",168000.0,210000.0,168000.0,210000.0,0.0],["2005-12-08",168000.0,216000.0,168000.0,210000.0,0.0],["2005-12-09",216000.0,216000.0,204000.0,210000.0,0.0],["2005-12-12",204000.0,252000.0,204000.0,246000.0,0.0],["2005-12-13",246000.0,300000.0,240000.0,300000.0,0.0],["2005-12-14",306000.0,366000.0,294000.0,360000.0,1.0],["2005-12-15",360000.0,462000.0,216000.0,216000.0,2.0],["2005-12-16",216000.0,264000.0,210000.0,210000.0,1.0],["2005-12-19",210000.0,240000.0,204000.0,204000.0,0.0],["2005-12-20",204000.0,210000.0,192000.0,198000.0,0.0],["2005-12-21",198000.0,210000.0,192000.0,210000.0,0.0],["2005-12-22",192000.0,210000.0,192000.0,198000.0,0.0],["2005-12-23",198000.0,210000.0,198000.0,210000.0,0.0],["2005-12-27",198000.0,234000.0,198000.0,234000.0,0.0],["2005-12-28",234000.0,234000.0,204000.0,234000.0,0.0],["2005-12-29",204000.0,234000.0,198000.0,204000.0,0.0],["2005-12-30",198000.0,210000.0,198000.0,198000.0,0.0],["2006-01-03",210000.0,210000.0,198000.0,204000.0,0.0],["2006-01-04",210000.0,210000.0,198000.0,198000.0,0.0],["2006-01-05",192000.0,198000.0,192000.0,192000.0,0.0],["2006-01-06",192000.0,198000.0,162000.0,198000.0,0.0],["2006-01-09",198000.0,198000.0,180000.0,192000.0,0.0],["2006-01-10",180000.0,180000.0,156000.0,162000.0,0.0],["2006-01-11",174000.0,192000.0,168000.0,180000.0,0.0],["2006-01-12",162000.0,174000.0,162000.0,168000.0,0.0],["2006-01-13",180000.0,180000.0,174000.0,180000.0,0.0],["2006-01-17",186000.0,210000.0,168000.0,168000.0,0.0],["2006-01-18",180000.0,198000.0,168000.0,168000.0,0.0],["2006-01-19",192000.0,198000.0,180000.0,192000.0,0.0],["2006-01-20",186000.0,198000.0,180000.0,186000.0,0.0],["2006-01-23",198000.0,198000.0,186000.0,198000.0,0.0],["2006-01-24",192000.0,198000.0,192000.0,192000.0,0.0],["2006-01-25",186000.0,192000.0,168000.0,168000.0,0.0],["2006-01-26",180000.0,180000.0,168000.0,168000.0,0.0],["2006-01-27",180000.0,180000.0,168000.0,174000.0,0.0],["2006-01-30",192000.0,192000.0,168000.0,168000.0,0.0],["2006-01-31",186000.0,192000.0,168000.0,168000.0,0.0],["2006-02-01",186000.0,192000.0,168000.0,174000.0,0.0],["2006-02-02",174000.0,180000.0,168000.0,174000.0,0.0],["2006-02-03",174000.0,174000.0,168000.0,174000.0,0.0],["2006-02-06",168000.0,180000.0,168000.0,168000.0,0.0],["2006-02-07",168000.0,174000.0,168000.0,168000.0,0.0],["2006-02-08",174000.0,216000.0,168000.0,180000.0,2.0],["2006-02-09",204000.0,210000.0,180000.0,180000.0,0.0],["2006-02-10",198000.0,198000.0,180000.0,180000.0,0.0],["2006-02-13",192000.0,204000.0,180000.0,186000.0,0.0],["2006-02-14",192000.0,198000.0,180000.0,180000.0,0.0],["2006-02-15",180000.0,210000.0,180000.0,198000.0,0.0],["2006-02-16",210000.0,222000.0,198000.0,198000.0,0.0],["2006-02-17",210000.0,210000.0,186000.0,198000.0,0.0],["2006-02-21",222000.0,234000.0,198000.0,228000.0,1.0],["2006-02-22",258000.0,306000.0,228000.0,288000.0,2.0],["2006-02-23",288000.0,300000.0,240000.0,252000.0,1.0],["2006-02-24",264000.0,342000.0,246000.0,336000.0,1.0],["2006-02-27",354000.0,384000.0,306000.0,342000.0,1.0],["2006-02-28",354000.0,354000.0,276000.0,282000.0,1.0],["2006-03-01",294000.0,330000.0,270000.0,282000.0,0.0],["2006-03-02",300000.0,306000.0,276000.0,282000.0,0.0],["2006-03-03",294000.0,306000.0,276000.0,276000.0,0.0],["2006-03-06",288000.0,288000.0,252000.0,282000.0,0.0],["2006-03-07",282000.0,282000.0,198000.0,240000.0,1.0],["2006-03-08",240000.0,252000.0,228000.0,252000.0,0.0],["2006-03-09",240000.0,294000.0,234000.0,270000.0,1.0],["2006-03-10",294000.0,306000.0,258000.0,306000.0,1.0],["2006-03-13",318000.0,318000.0,288000.0,294000.0,0.0],["2006-03-14",324000.0,324000.0,282000.0,288000.0,0.0],["2006-03-15",300000.0,312000.0,288000.0,312000.0,0.0],["2006-03-16",312000.0,462000.0,312000.0,462000.0,3.0],["2006-03-17",510000.0,588000.0,474000.0,486000.0,3.0],["2006-03-20",546000.0,582000.0,510000.0,534000.0,1.0],["2006-03-21",570000.0,570000.0,522000.0,534000.0,1.0],["2006-03-22",546000.0,564000.0,510000.0,510000.0,1.0],["2006-03-23",522000.0,522000.0,396000.0,438000.0,1.0],["2006-03-24",426000.0,450000.0,420000.0,444000.0,0.0],["2006-03-27",444000.0,552000.0,438000.0,492000.0,1.0],["2006-03-28",522000.0,522000.0,462000.0,480000.0,0.0],["2006-03-29",504000.0,504000.0,462000.0,468000.0,0.0],["2006-03-30",480000.0,480000.0,438000.0,450000.0,0.0],["2006-03-31",450000.0,504000.0,444000.0,486000.0,0.0],["2006-04-03",486000.0,504000.0,480000.0,486000.0,0.0],["2006-04-04",504000.0,504000.0,450000.0,462000.0,0.0],["2006-04-05",462000.0,474000.0,450000.0,450000.0,0.0],["2006-04-06",462000.0,486000.0,450000.0,468000.0,0.0],["2006-04-07",468000.0,492000.0,450000.0,462000.0,0.0],["2006-04-10",480000.0,480000.0,450000.0,450000.0,0.0],["2006-04-11",450000.0,462000.0,426000.0,438000.0,0.0],["2006-04-12",456000.0,456000.0,432000.0,450000.0,0.0],["2006-04-13",456000.0,456000.0,432000.0,444000.0,0.0],["2006-04-17",444000.0,444000.0,360000.0,360000.0,1.0],["2006-04-18",390000.0,390000.0,348000.0,354000.0,0.0],["2006-04-19",342000.0,438000.0,342000.0,438000.0,1.0],["2006-04-20",450000.0,474000.0,414000.0,420000.0,0.0],["2006-04-21",414000.0,420000.0,366000.0,384000.0,0.0],["2006-04-24",372000.0,390000.0,366000.0,372000.0,0.0],["2006-04-25",396000.0,396000.0,360000.0,360000.0,0.0],["2006-04-26",360000.0,366000.0,336000.0,336000.0,0.0],["2006-04-27",342000.0,360000.0,336000.0,336000.0,0.0],["2006-04-28",330000.0,348000.0,312000.0,324000.0,0.0],["2006-05-01",348000.0,366000.0,318000.0,330000.0,0.0],["2006-05-02",330000.0,336000.0,306000.0,318000.0,0.0],["2006-05-03",312000.0,312000.0,288000.0,294000.0,0.0],["2006-05-04",294000.0,300000.0,276000.0,282000.0,0.0],["2006-05-05",288000.0,324000.0,288000.0,324000.0,0.0],["2006-05-08",348000.0,366000.0,336000.0,360000.0,0.0],["2006-05-09",366000.0,366000.0,354000.0,354000.0,0.0],["2006-05-10",360000.0,360000.0,342000.0,342000.0,0.0],["2006-05-11",348000.0,360000.0,336000.0,348000.0,0.0],["2006-05-12",354000.0,360000.0,348000.0,354000.0,0.0],["2006-05-15",360000.0,360000.0,318000.0,324000.0,0.0],["2006-05-16",330000.0,330000.0,282000.0,306000.0,0.0],["2006-05-17",324000.0,324000.0,306000.0,306000.0,0.0],["2006-05-18",312000.0,324000.0,294000.0,318000.0,0.0],["2006-05-19",312000.0,318000.0,294000.0,300000.0,0.0],["2006-05-22",312000.0,318000.0,294000.0,300000.0,0.0],["2006-05-23",300000.0,300000.0,288000.0,300000.0,0.0],["2006-05-24",300000.0,300000.0,282000.0,282000.0,0.0],["2006-05-25",282000.0,288000.0,240000.0,270000.0,0.0],["2006-05-26",270000.0,270000.0,240000.0,252000.0,0.0],["2006-05-30",270000.0,270000.0,222000.0,234000.0,0.0],["2006-05-31",234000.0,264000.0,210000.0,216000.0,0.0],["2006-06-01",240000.0,240000.0,216000.0,240000.0,0.0],["2006-06-02",240000.0,270000.0,234000.0,258000.0,0.0],["2006-06-05",258000.0,258000.0,204000.0,222000.0,0.0],["2006-06-06",240000.0,246000.0,222000.0,246000.0,0.0],["2006-06-07",252000.0,252000.0,228000.0,240000.0,0.0],["2006-06-08",240000.0,240000.0,228000.0,240000.0,0.0],["2006-06-09",240000.0,240000.0,228000.0,240000.0,0.0],["2006-06-12",234000.0,240000.0,222000.0,222000.0,0.0],["2006-06-13",228000.0,234000.0,222000.0,228000.0,0.0],["2006-06-14",228000.0,240000.0,210000.0,228000.0,0.0],["2006-06-15",228000.0,234000.0,222000.0,222000.0,0.0],["2006-06-16",228000.0,234000.0,222000.0,234000.0,0.0],["2006-06-19",234000.0,234000.0,216000.0,234000.0,0.0],["2006-06-20",234000.0,240000.0,216000.0,240000.0,0.0],["2006-06-21",240000.0,240000.0,222000.0,234000.0,0.0],["2006-06-22",234000.0,234000.0,222000.0,222000.0,0.0],["2006-06-23",222000.0,228000.0,216000.0,216000.0,0.0],["2006-06-26",228000.0,228000.0,216000.0,216000.0,0.0],["2006-06-27",222000.0,222000.0,216000.0,216000.0,0.0],["2006-06-28",216000.0,222000.0,204000.0,204000.0,0.0],["2006-06-29",204000.0,210000.0,198000.0,204000.0,0.0],["2006-06-30",204000.0,216000.0,192000.0,192000.0,0.0],["2006-07-03",192000.0,216000.0,186000.0,192000.0,0.0],["2006-07-05",192000.0,216000.0,180000.0,216000.0,0.0],["2006-07-06",210000.0,228000.0,210000.0,216000.0,0.0],["2006-07-07",228000.0,228000.0,192000.0,192000.0,0.0],["2006-07-10",192000.0,228000.0,192000.0,210000.0,0.0],["2006-07-11",216000.0,216000.0,192000.0,192000.0,0.0],["2006-07-12",210000.0,210000.0,180000.0,180000.0,0.0],["2006-07-13",204000.0,204000.0,174000.0,186000.0,0.0],["2006-07-14",192000.0,192000.0,168000.0,168000.0,0.0],["2006-07-17",174000.0,180000.0,162000.0,162000.0,0.0],["2006-07-18",174000.0,174000.0,162000.0,168000.0,0.0],["2006-07-19",174000.0,174000.0,156000.0,174000.0,0.0],["2006-07-20",168000.0,174000.0,162000.0,168000.0,0.0],["2006-07-21",162000.0,174000.0,162000.0,168000.0,0.0],["2006-07-24",168000.0,174000.0,162000.0,174000.0,0.0],["2006-07-25",174000.0,210000.0,168000.0,210000.0,0.0],["2006-07-26",186000.0,216000.0,186000.0,186000.0,0.0],["2006-07-27",204000.0,204000.0,186000.0,198000.0,0.0],["2006-07-28",192000.0,198000.0,174000.0,180000.0,0.0],["2006-07-31",192000.0,192000.0,174000.0,180000.0,0.0],["2006-08-01",174000.0,180000.0,168000.0,168000.0,0.0],["2006-08-02",180000.0,180000.0,168000.0,168000.0,0.0],["2006-08-03",180000.0,180000.0,162000.0,174000.0,0.0],["2006-08-04",162000.0,174000.0,162000.0,162000.0,0.0],["2006-08-07",162000.0,174000.0,162000.0,168000.0,0.0],["2006-08-08",168000.0,168000.0,162000.0,162000.0,0.0],["2006-08-09",168000.0,168000.0,162000.0,168000.0,0.0],["2006-08-10",156000.0,168000.0,156000.0,156000.0,0.0],["2006-08-11",162000.0,174000.0,156000.0,168000.0,0.0],["2006-08-14",162000.0,162000.0,162000.0,162000.0,0.0],["2006-08-15",162000.0,174000.0,162000.0,174000.0,0.0],["2006-08-16",180000.0,186000.0,174000.0,186000.0,0.0],["2006-08-17",186000.0,186000.0,162000.0,162000.0,0.0],["2006-08-18",168000.0,168000.0,162000.0,162000.0,0.0],["2006-08-21",162000.0,162000.0,162000.0,162000.0,0.0],["2006-08-22",162000.0,186000.0,150000.0,150000.0,0.0],["2006-08-23",162000.0,174000.0,156000.0,156000.0,0.0],["2006-08-24",156000.0,156000.0,156000.0,156000.0,0.0],["2006-08-25",156000.0,198000.0,156000.0,198000.0,0.0],["2006-08-28",186000.0,186000.0,156000.0,156000.0,0.0],["2006-08-29",192000.0,192000.0,180000.0,180000.0,0.0],["2006-08-30",192000.0,192000.0,186000.0,192000.0,0.0],["2006-08-31",192000.0,192000.0,186000.0,186000.0,0.0],["2006-09-01",186000.0,186000.0,186000.0,186000.0,0.0],["2006-09-05",168000.0,180000.0,162000.0,168000.0,0.0],["2006-09-06",168000.0,168000.0,156000.0,168000.0,0.0],["2006-09-07",168000.0,168000.0,168000.0,168000.0,0.0],["2006-09-08",186000.0,186000.0,156000.0,162000.0,0.0],["2006-09-11",156000.0,162000.0,156000.0,156000.0,0.0],["2006-09-12",162000.0,174000.0,150000.0,156000.0,0.0],["2006-09-13",150000.0,156000.0,150000.0,156000.0,0.0],["2006-09-14",168000.0,174000.0,150000.0,162000.0,0.0],["2006-09-15",156000.0,168000.0,150000.0,150000.0,0.0],["2006-09-18",162000.0,168000.0,150000.0,156000.0,0.0],["2006-09-19",150000.0,156000.0,150000.0,150000.0,0.0],["2006-09-20",156000.0,162000.0,144000.0,162000.0,0.0],["2006-09-21",162000.0,168000.0,156000.0,156000.0,0.0],["2006-09-22",168000.0,168000.0,162000.0,162000.0,0.0],["2006-09-25",162000.0,180000.0,162000.0,162000.0,0.0],["2006-09-26",180000.0,180000.0,150000.0,150000.0,0.0],["2006-09-27",174000.0,174000.0,168000.0,168000.0,0.0],["2006-09-28",168000.0,180000.0,150000.0,168000.0,0.0],["2006-09-29",174000.0,174000.0,150000.0,150000.0,0.0],["2006-10-02",156000.0,156000.0,150000.0,156000.0,0.0],["2006-10-03",150000.0,162000.0,150000.0,156000.0,0.0],["2006-10-04",156000.0,156000.0,150000.0,150000.0,0.0],["2006-10-05",150000.0,156000.0,150000.0,150000.0,0.0],["2006-10-06",156000.0,156000.0,150000.0,156000.0,0.0],["2006-10-09",156000.0,156000.0,144000.0,150000.0,0.0],["2006-10-10",156000.0,156000.0,144000.0,150000.0,0.0],["2006-10-11",150000.0,150000.0,150000.0,150000.0,0.0],["2006-10-12",150000.0,156000.0,144000.0,144000.0,0.0],["2006-10-13",150000.0,150000.0,138000.0,138000.0,0.0],["2006-10-16",156000.0,156000.0,156000.0,156000.0,0.0],["2006-10-17",144000.0,168000.0,144000.0,168000.0,0.0],["2006-10-18",168000.0,168000.0,168000.0,168000.0,0.0],["2006-10-19",156000.0,168000.0,156000.0,168000.0,0.0],["2006-10-20",156000.0,162000.0,150000.0,156000.0,0.0],["2006-10-23",156000.0,156000.0,150000.0,150000.0,0.0],["2006-10-24",150000.0,150000.0,150000.0,150000.0,0.0],["2006-10-25",144000.0,156000.0,138000.0,150000.0,0.0],["2006-10-26",150000.0,150000.0,138000.0,150000.0,0.0],["2006-10-27",156000.0,156000.0,138000.0,156000.0,0.0],["2006-10-30",156000.0,156000.0,144000.0,144000.0,0.0],["2006-10-31",144000.0,156000.0,144000.0,156000.0,0.0],["2006-11-01",156000.0,156000.0,144000.0,144000.0,0.0],["2006-11-02",156000.0,156000.0,156000.0,156000.0,0.0],["2006-11-03",156000.0,156000.0,144000.0,156000.0,0.0],["2006-11-06",156000.0,162000.0,144000.0,156000.0,0.0],["2006-11-07",156000.0,156000.0,144000.0,150000.0,0.0],["2006-11-08",150000.0,156000.0,144000.0,150000.0,0.0],["2006-11-09",144000.0,150000.0,144000.0,150000.0,0.0],["2006-11-10",150000.0,150000.0,132000.0,132000.0,0.0],["2006-11-13",132000.0,174000.0,132000.0,144000.0,1.0],["2006-11-14",150000.0,156000.0,144000.0,144000.0,0.0],["2006-11-15",156000.0,156000.0,144000.0,144000.0,0.0],["2006-11-16",144000.0,156000.0,114000.0,120000.0,0.0],["2006-11-17",150000.0,150000.0,132000.0,144000.0,0.0],["2006-11-20",126000.0,150000.0,126000.0,138000.0,0.0],["2006-11-21",132000.0,150000.0,132000.0,138000.0,0.0],["2006-11-22",150000.0,156000.0,138000.0,144000.0,0.0],["2006-11-24",144000.0,150000.0,144000.0,144000.0,0.0],["2006-11-27",150000.0,150000.0,132000.0,132000.0,0.0],["2006-11-28",150000.0,150000.0,132000.0,144000.0,0.0],["2006-11-29",150000.0,156000.0,150000.0,150000.0,0.0],["2006-11-30",144000.0,156000.0,144000.0,156000.0,0.0],["2006-12-01",156000.0,156000.0,144000.0,156000.0,0.0],["2006-12-04",156000.0,156000.0,144000.0,156000.0,0.0],["2006-12-05",156000.0,156000.0,138000.0,138000.0,0.0],["2006-12-06",156000.0,156000.0,138000.0,138000.0,0.0],["2006-12-07",144000.0,144000.0,138000.0,144000.0,0.0],["2006-12-08",156000.0,156000.0,144000.0,150000.0,0.0],["2006-12-11",144000.0,150000.0,144000.0,150000.0,0.0],["2006-12-12",156000.0,156000.0,150000.0,156000.0,0.0],["2006-12-13",150000.0,156000.0,150000.0,156000.0,0.0],["2006-12-14",156000.0,204000.0,156000.0,198000.0,1.0],["2006-12-15",204000.0,204000.0,174000.0,180000.0,0.0],["2006-12-18",168000.0,204000.0,150000.0,180000.0,0.0],["2006-12-19",198000.0,198000.0,156000.0,156000.0,0.0],["2006-12-20",204000.0,204000.0,162000.0,162000.0,0.0],["2006-12-21",174000.0,204000.0,162000.0,168000.0,0.0],["2006-12-22",174000.0,192000.0,174000.0,174000.0,0.0],["2006-12-26",174000.0,186000.0,174000.0,180000.0,0.0],["2006-12-27",168000.0,174000.0,162000.0,168000.0,0.0],["2006-12-28",168000.0,174000.0,156000.0,156000.0,0.0],["2006-12-29",162000.0,174000.0,162000.0,162000.0,0.0],["2007-01-03",168000.0,168000.0,150000.0,150000.0,0.0],["2007-01-04",162000.0,204000.0,156000.0,174000.0,1.0],["2007-01-05",192000.0,192000.0,162000.0,168000.0,0.0],["2007-01-08",180000.0,180000.0,162000.0,168000.0,0.0],["2007-01-09",168000.0,174000.0,156000.0,156000.0,0.0],["2007-01-10",156000.0,168000.0,150000.0,150000.0,0.0],["2007-01-11",156000.0,168000.0,150000.0,168000.0,0.0],["2007-01-12",156000.0,168000.0,156000.0,162000.0,0.0],["2007-01-16",162000.0,174000.0,156000.0,174000.0,0.0],["2007-01-17",174000.0,174000.0,156000.0,162000.0,0.0],["2007-01-18",168000.0,180000.0,168000.0,174000.0,0.0],["2007-01-19",168000.0,180000.0,168000.0,174000.0,0.0],["2007-01-22",180000.0,186000.0,168000.0,174000.0,0.0],["2007-01-23",174000.0,186000.0,168000.0,180000.0,0.0],["2007-01-24",180000.0,186000.0,174000.0,174000.0,0.0],["2007-01-25",180000.0,204000.0,174000.0,204000.0,0.0],["2007-01-26",198000.0,228000.0,192000.0,198000.0,0.0],["2007-01-29",210000.0,210000.0,180000.0,198000.0,0.0],["2007-01-30",180000.0,204000.0,180000.0,180000.0,0.0],["2007-01-31",180000.0,186000.0,162000.0,168000.0,0.0],["2007-02-01",186000.0,186000.0,168000.0,180000.0,0.0],["2007-02-02",198000.0,198000.0,168000.0,174000.0,0.0],["2007-02-05",174000.0,180000.0,168000.0,180000.0,0.0],["2007-02-06",174000.0,192000.0,168000.0,186000.0,0.0],["2007-02-07",204000.0,210000.0,180000.0,204000.0,0.0],["2007-02-08",186000.0,204000.0,180000.0,198000.0,0.0],["2007-02-09",180000.0,198000.0,180000.0,180000.0,0.0],["2007-02-12",186000.0,192000.0,174000.0,174000.0,0.0],["2007-02-13",192000.0,252000.0,180000.0,222000.0,1.0],["2007-02-14",228000.0,288000.0,222000.0,258000.0,1.0],["2007-02-15",276000.0,282000.0,246000.0,252000.0,1.0],["2007-02-16",270000.0,270000.0,246000.0,252000.0,0.0],["2007-02-20",282000.0,288000.0,258000.0,288000.0,1.0],["2007-02-21",288000.0,354000.0,288000.0,336000.0,1.0],["2007-02-22",354000.0,468000.0,336000.0,396000.0,2.0],["2007-02-23",414000.0,456000.0,336000.0,354000.0,1.0],["2007-02-26",366000.0,444000.0,366000.0,402000.0,1.0],["2007-02-27",402000.0,402000.0,330000.0,330000.0,1.0],["2007-02-28",318000.0,366000.0,318000.0,342000.0,1.0],["2007-03-01",342000.0,342000.0,306000.0,306000.0,0.0],["2007-03-02",300000.0,312000.0,288000.0,306000.0,0.0],["2007-03-05",306000.0,336000.0,288000.0,300000.0,0.0],["2007-03-06",294000.0,336000.0,294000.0,300000.0,0.0],["2007-03-07",300000.0,324000.0,300000.0,300000.0,0.0],["2007-03-08",294000.0,318000.0,294000.0,306000.0,0.0],["2007-03-09",324000.0,330000.0,312000.0,324000.0,0.0],["2007-03-12",324000.0,324000.0,300000.0,306000.0,0.0],["2007-03-13",318000.0,318000.0,306000.0,312000.0,0.0],["2007-03-14",312000.0,318000.0,300000.0,312000.0,0.0],["2007-03-15",300000.0,348000.0,300000.0,342000.0,0.0],["2007-03-16",348000.0,402000.0,324000.0,384000.0,0.0],["2007-03-19",390000.0,390000.0,360000.0,378000.0,0.0],["2007-03-20",384000.0,480000.0,378000.0,438000.0,1.0],["2007-03-21",444000.0,474000.0,438000.0,462000.0,0.0],["2007-03-22",468000.0,486000.0,378000.0,432000.0,1.0],["2007-03-23",450000.0,480000.0,450000.0,450000.0,0.0],["2007-03-26",450000.0,462000.0,450000.0,450000.0,0.0],["2007-03-27",456000.0,456000.0,444000.0,450000.0,0.0],["2007-03-28",456000.0,504000.0,450000.0,492000.0,0.0],["2007-03-29",504000.0,504000.0,438000.0,450000.0,1.0],["2007-03-30",456000.0,474000.0,432000.0,444000.0,0.0],["2007-04-02",450000.0,450000.0,432000.0,432000.0,0.0],["2007-04-03",444000.0,462000.0,432000.0,456000.0,0.0],["2007-04-04",456000.0,456000.0,420000.0,426000.0,0.0],["2007-04-05",432000.0,432000.0,378000.0,408000.0,0.0],["2007-04-09",408000.0,408000.0,366000.0,378000.0,0.0],["2007-04-10",378000.0,390000.0,378000.0,384000.0,0.0],["2007-04-11",390000.0,408000.0,384000.0,396000.0,0.0],["2007-04-12",408000.0,432000.0,402000.0,402000.0,0.0],["2007-04-13",408000.0,420000.0,396000.0,408000.0,0.0],["2007-04-16",408000.0,408000.0,378000.0,378000.0,0.0],["2007-04-17",384000.0,390000.0,360000.0,366000.0,0.0],["2007-04-18",366000.0,366000.0,336000.0,342000.0,0.0],["2007-04-19",336000.0,390000.0,330000.0,360000.0,0.0],["2007-04-20",372000.0,396000.0,354000.0,366000.0,0.0],["2007-04-23",384000.0,384000.0,354000.0,354000.0,0.0],["2007-04-24",354000.0,366000.0,354000.0,360000.0,0.0],["2007-04-25",360000.0,360000.0,342000.0,342000.0,0.0],["2007-04-26",342000.0,354000.0,342000.0,342000.0,0.0],["2007-04-27",354000.0,354000.0,342000.0,348000.0,0.0],["2007-04-30",360000.0,366000.0,354000.0,354000.0,0.0],["2007-05-01",354000.0,354000.0,342000.0,342000.0,0.0],["2007-05-02",354000.0,354000.0,348000.0,354000.0,0.0],["2007-05-03",354000.0,354000.0,342000.0,348000.0,0.0],["2007-05-04",342000.0,354000.0,342000.0,354000.0,0.0],["2007-05-07",330000.0,348000.0,330000.0,348000.0,0.0],["2007-05-08",348000.0,354000.0,348000.0,354000.0,0.0],["2007-05-09",342000.0,348000.0,336000.0,336000.0,0.0],["2007-05-10",330000.0,348000.0,330000.0,342000.0,0.0],["2007-05-11",336000.0,348000.0,336000.0,336000.0,0.0],["2007-05-14",342000.0,348000.0,336000.0,336000.0,0.0],["2007-05-15",342000.0,342000.0,336000.0,336000.0,0.0],["2007-05-16",336000.0,342000.0,336000.0,336000.0,0.0],["2007-05-17",342000.0,342000.0,336000.0,336000.0,0.0],["2007-05-18",342000.0,342000.0,330000.0,330000.0,0.0],["2007-05-21",330000.0,342000.0,330000.0,342000.0,0.0],["2007-05-22",360000.0,474000.0,342000.0,450000.0,1.0],["2007-05-23",474000.0,474000.0,426000.0,426000.0,0.0],["2007-05-24",426000.0,438000.0,378000.0,384000.0,0.0],["2007-05-25",402000.0,420000.0,378000.0,390000.0,0.0],["2007-05-29",384000.0,420000.0,384000.0,390000.0,0.0],["2007-05-30",396000.0,420000.0,390000.0,420000.0,0.0],["2007-05-31",408000.0,420000.0,390000.0,420000.0,0.0],["2007-06-01",414000.0,426000.0,390000.0,420000.0,0.0],["2007-06-04",420000.0,420000.0,396000.0,396000.0,0.0],["2007-06-05",396000.0,420000.0,384000.0,384000.0,0.0],["2007-06-06",384000.0,396000.0,384000.0,384000.0,0.0],["2007-06-07",396000.0,396000.0,384000.0,390000.0,0.0],["2007-06-08",384000.0,390000.0,384000.0,384000.0,0.0],["2007-06-11",390000.0,390000.0,372000.0,384000.0,0.0],["2007-06-12",360000.0,372000.0,348000.0,360000.0,0.0],["2007-06-13",390000.0,420000.0,360000.0,372000.0,0.0],["2007-06-14",378000.0,378000.0,372000.0,372000.0,0.0],["2007-06-15",378000.0,378000.0,360000.0,378000.0,0.0],["2007-06-18",378000.0,390000.0,360000.0,390000.0,0.0],["2007-06-19",402000.0,408000.0,390000.0,396000.0,0.0],["2007-06-20",390000.0,402000.0,390000.0,402000.0,0.0],["2007-06-21",408000.0,420000.0,396000.0,402000.0,0.0],["2007-06-22",408000.0,420000.0,402000.0,402000.0,0.0],["2007-06-25",402000.0,414000.0,402000.0,402000.0,0.0],["2007-06-26",414000.0,420000.0,408000.0,408000.0,0.0],["2007-06-27",414000.0,414000.0,402000.0,402000.0,0.0],["2007-06-28",408000.0,414000.0,402000.0,414000.0,0.0],["2007-06-29",414000.0,414000.0,402000.0,402000.0,0.0],["2007-07-02",414000.0,432000.0,390000.0,390000.0,0.0],["2007-07-03",420000.0,420000.0,396000.0,396000.0,0.0],["2007-07-05",402000.0,408000.0,396000.0,402000.0,0.0],["2007-07-06",396000.0,408000.0,396000.0,396000.0,0.0],["2007-07-09",414000.0,432000.0,396000.0,408000.0,0.0],["2007-07-10",408000.0,420000.0,408000.0,420000.0,0.0],["2007-07-11",420000.0,420000.0,408000.0,420000.0,0.0],["2007-07-12",420000.0,420000.0,408000.0,408000.0,0.0],["2007-07-13",420000.0,420000.0,408000.0,408000.0,0.0],["2007-07-16",420000.0,420000.0,408000.0,420000.0,0.0],["2007-07-17",420000.0,432000.0,414000.0,426000.0,0.0],["2007-07-18",456000.0,510000.0,444000.0,456000.0,1.0],["2007-07-19",492000.0,492000.0,456000.0,462000.0,0.0],["2007-07-20",468000.0,498000.0,468000.0,480000.0,0.0],["2007-07-23",528000.0,528000.0,498000.0,510000.0,0.0],["2007-07-24",528000.0,528000.0,456000.0,462000.0,0.0],["2007-07-25",480000.0,498000.0,462000.0,462000.0,0.0],["2007-07-26",468000.0,480000.0,456000.0,468000.0,0.0],["2007-07-27",468000.0,486000.0,468000.0,486000.0,0.0],["2007-07-30",480000.0,480000.0,468000.0,468000.0,0.0],["2007-07-31",480000.0,480000.0,468000.0,468000.0,0.0],["2007-08-01",480000.0,480000.0,468000.0,474000.0,0.0],["2007-08-02",474000.0,474000.0,456000.0,474000.0,0.0],["2007-08-03",474000.0,474000.0,420000.0,456000.0,0.0],["2007-08-06",444000.0,456000.0,402000.0,444000.0,0.0],["2007-08-07",444000.0,456000.0,426000.0,450000.0,0.0],["2007-08-08",444000.0,450000.0,444000.0,444000.0,0.0],["2007-08-09",432000.0,450000.0,432000.0,450000.0,0.0],["2007-08-10",450000.0,456000.0,432000.0,432000.0,0.0],["2007-08-13",450000.0,450000.0,432000.0,432000.0,0.0],["2007-08-14",432000.0,432000.0,420000.0,420000.0,0.0],["2007-08-15",420000.0,426000.0,402000.0,420000.0,0.0],["2007-08-16",420000.0,426000.0,390000.0,402000.0,0.0],["2007-08-17",402000.0,402000.0,390000.0,390000.0,0.0],["2007-08-20",420000.0,420000.0,390000.0,420000.0,0.0],["2007-08-21",414000.0,420000.0,414000.0,414000.0,0.0],["2007-08-22",420000.0,420000.0,402000.0,408000.0,0.0],["2007-08-23",402000.0,414000.0,402000.0,414000.0,0.0],["2007-08-24",414000.0,420000.0,414000.0,420000.0,0.0],["2007-08-27",414000.0,414000.0,408000.0,414000.0,0.0],["2007-08-28",414000.0,414000.0,408000.0,408000.0,0.0],["2007-08-29",408000.0,414000.0,402000.0,408000.0,0.0],["2007-08-30",408000.0,408000.0,402000.0,408000.0,0.0],["2007-08-31",408000.0,408000.0,402000.0,402000.0,0.0],["2007-09-04",402000.0,408000.0,402000.0,402000.0,0.0],["2007-09-05",402000.0,408000.0,390000.0,408000.0,0.0],["2007-09-06",402000.0,408000.0,402000.0,408000.0,0.0],["2007-09-07",408000.0,408000.0,402000.0,402000.0,0.0],["2007-09-10",408000.0,408000.0,378000.0,402000.0,0.0],["2007-09-11",378000.0,402000.0,360000.0,378000.0,0.0],["2007-09-12",360000.0,378000.0,342000.0,360000.0,0.0],["2007-09-13",360000.0,378000.0,360000.0,378000.0,0.0],["2007-09-14",378000.0,378000.0,366000.0,372000.0,0.0],["2007-09-17",372000.0,378000.0,360000.0,372000.0,0.0],["2007-09-18",360000.0,372000.0,360000.0,372000.0,0.0],["2007-09-19",372000.0,408000.0,366000.0,408000.0,0.0],["2007-09-20",420000.0,420000.0,384000.0,408000.0,0.0],["2007-09-21",408000.0,408000.0,384000.0,402000.0,0.0],["2007-09-24",396000.0,414000.0,390000.0,390000.0,0.0],["2007-09-25",402000.0,420000.0,390000.0,408000.0,0.0],["2007-09-26",390000.0,408000.0,378000.0,390000.0,0.0],["2007-09-27",378000.0,402000.0,360000.0,396000.0,0.0],["2007-09-28",402000.0,408000.0,372000.0,372000.0,0.0],["2007-10-01",378000.0,384000.0,372000.0,372000.0,0.0],["2007-10-02",372000.0,372000.0,366000.0,366000.0,0.0],["2007-10-03",378000.0,378000.0,360000.0,366000.0,0.0],["2007-10-04",366000.0,366000.0,354000.0,360000.0,0.0],["2007-10-05",354000.0,366000.0,354000.0,366000.0,0.0],["2007-10-08",372000.0,372000.0,360000.0,360000.0,0.0],["2007-10-09",360000.0,366000.0,354000.0,354000.0,0.0],["2007-10-10",360000.0,372000.0,354000.0,372000.0,0.0],["2007-10-11",372000.0,372000.0,360000.0,360000.0,0.0],["2007-10-12",360000.0,366000.0,360000.0,366000.0,0.0],["2007-10-15",366000.0,366000.0,360000.0,360000.0,0.0],["2007-10-16",360000.0,366000.0,336000.0,360000.0,0.0],["2007-10-17",366000.0,366000.0,348000.0,360000.0,0.0],["2007-10-18",366000.0,366000.0,354000.0,366000.0,0.0],["2007-10-19",366000.0,366000.0,360000.0,360000.0,0.0],["2007-10-22",366000.0,366000.0,348000.0,366000.0,0.0],["2007-10-23",366000.0,366000.0,354000.0,366000.0,0.0],["2007-10-24",366000.0,366000.0,354000.0,366000.0,0.0],["2007-10-25",366000.0,366000.0,354000.0,354000.0,0.0],["2007-10-26",354000.0,366000.0,354000.0,366000.0,0.0],["2007-10-29",366000.0,366000.0,336000.0,342000.0,0.0],["2007-10-30",342000.0,360000.0,336000.0,360000.0,0.0],["2007-10-31",360000.0,360000.0,342000.0,342000.0,0.0],["2007-11-01",354000.0,366000.0,342000.0,348000.0,0.0],["2007-11-02",354000.0,354000.0,342000.0,342000.0,0.0],["2007-11-05",342000.0,354000.0,336000.0,354000.0,0.0],["2007-11-06",354000.0,354000.0,342000.0,342000.0,0.0],["2007-11-07",342000.0,354000.0,330000.0,336000.0,0.0],["2007-11-08",330000.0,354000.0,330000.0,336000.0,0.0],["2007-11-09",336000.0,354000.0,336000.0,336000.0,0.0],["2007-11-12",354000.0,354000.0,330000.0,330000.0,0.0],["2007-11-13",330000.0,360000.0,324000.0,360000.0,0.0],["2007-11-14",336000.0,354000.0,324000.0,348000.0,0.0],["2007-11-15",324000.0,348000.0,324000.0,342000.0,0.0],["2007-11-16",324000.0,342000.0,294000.0,318000.0,0.0],["2007-11-19",318000.0,390000.0,318000.0,372000.0,0.0],["2007-11-20",396000.0,420000.0,390000.0,414000.0,0.0],["2007-11-21",420000.0,438000.0,408000.0,432000.0,0.0],["2007-11-23",432000.0,432000.0,408000.0,426000.0,0.0],["2007-11-26",414000.0,432000.0,408000.0,408000.0,0.0],["2007-11-27",408000.0,450000.0,408000.0,444000.0,0.0],["2007-11-28",444000.0,450000.0,414000.0,414000.0,0.0],["2007-11-29",420000.0,438000.0,414000.0,414000.0,0.0],["2007-11-30",432000.0,432000.0,432000.0,432000.0,0.0],["2007-12-03",420000.0,438000.0,420000.0,432000.0,0.0],["2007-12-04",438000.0,438000.0,426000.0,432000.0,0.0],["2007-12-05",438000.0,438000.0,414000.0,432000.0,0.0],["2007-12-06",438000.0,438000.0,420000.0,420000.0,0.0],["2007-12-07",420000.0,432000.0,420000.0,420000.0,0.0],["2007-12-10",432000.0,432000.0,426000.0,432000.0,0.0],["2007-12-11",432000.0,438000.0,420000.0,420000.0,0.0],["2007-12-12",420000.0,426000.0,420000.0,426000.0,0.0],["2007-12-13",420000.0,426000.0,402000.0,402000.0,0.0],["2007-12-14",420000.0,420000.0,408000.0,408000.0,0.0],["2007-12-17",420000.0,420000.0,396000.0,396000.0,0.0],["2007-12-18",390000.0,408000.0,390000.0,408000.0,0.0],["2007-12-19",390000.0,408000.0,390000.0,402000.0,0.0],["2007-12-20",396000.0,408000.0,390000.0,408000.0,0.0],["2007-12-21",408000.0,408000.0,408000.0,408000.0,0.0],["2007-12-24",408000.0,420000.0,408000.0,420000.0,0.0],["2007-12-26",420000.0,420000.0,390000.0,390000.0,0.0],["2007-12-27",390000.0,426000.0,390000.0,426000.0,0.0],["2007-12-28",408000.0,432000.0,408000.0,432000.0,0.0],["2007-12-31",408000.0,456000.0,408000.0,450000.0,0.0],["2008-01-02",450000.0,450000.0,396000.0,408000.0,0.0],["2008-01-03",408000.0,414000.0,402000.0,408000.0,0.0],["2008-01-04",402000.0,402000.0,390000.0,402000.0,0.0],["2008-01-07",390000.0,408000.0,390000.0,396000.0,0.0],["2008-01-08",396000.0,402000.0,396000.0,402000.0,0.0],["2008-01-09",396000.0,402000.0,378000.0,402000.0,0.0],["2008-01-10",378000.0,396000.0,372000.0,384000.0,0.0],["2008-01-11",384000.0,384000.0,366000.0,378000.0,0.0],["2008-01-14",366000.0,378000.0,366000.0,366000.0,0.0],["2008-01-15",366000.0,372000.0,330000.0,360000.0,0.0],["2008-01-16",336000.0,360000.0,336000.0,360000.0,0.0],["2008-01-17",348000.0,354000.0,330000.0,348000.0,0.0],["2008-01-18",348000.0,354000.0,336000.0,342000.0,0.0],["2008-01-22",342000.0,414000.0,342000.0,354000.0,0.0],["2008-01-23",408000.0,414000.0,372000.0,390000.0,0.0],["2008-01-24",414000.0,420000.0,372000.0,378000.0,0.0],["2008-01-25",384000.0,384000.0,366000.0,366000.0,0.0],["2008-01-28",366000.0,426000.0,360000.0,390000.0,0.0],["2008-01-29",390000.0,402000.0,390000.0,396000.0,0.0],["2008-01-30",420000.0,420000.0,378000.0,378000.0,0.0],["2008-01-31",390000.0,408000.0,384000.0,396000.0,0.0],["2008-02-01",402000.0,402000.0,378000.0,378000.0,0.0],["2008-02-04",384000.0,384000.0,360000.0,366000.0,1.0],["2008-02-05",360000.0,366000.0,348000.0,348000.0,0.0],["2008-02-06",354000.0,354000.0,336000.0,354000.0,0.0],["2008-02-07",342000.0,342000.0,300000.0,342000.0,0.0],["2008-02-08",324000.0,342000.0,324000.0,330000.0,0.0],["2008-02-11",336000.0,336000.0,324000.0,330000.0,0.0],["2008-02-12",330000.0,360000.0,324000.0,336000.0,0.0],["2008-02-13",336000.0,348000.0,324000.0,330000.0,0.0],["2008-02-14",330000.0,348000.0,330000.0,348000.0,0.0],["2008-02-15",348000.0,348000.0,312000.0,324000.0,0.0],["2008-02-19",324000.0,336000.0,300000.0,336000.0,0.0],["2008-02-20",330000.0,330000.0,300000.0,312000.0,0.0],["2008-02-21",300000.0,330000.0,288000.0,300000.0,0.0],["2008-02-22",300000.0,306000.0,276000.0,306000.0,0.0],["2008-02-25",312000.0,312000.0,276000.0,300000.0,0.0],["2008-02-26",294000.0,312000.0,294000.0,300000.0,0.0],["2008-02-27",312000.0,312000.0,294000.0,300000.0,0.0],["2008-02-28",300000.0,330000.0,294000.0,294000.0,0.0],["2008-02-29",300000.0,300000.0,294000.0,294000.0,0.0],["2008-03-03",294000.0,306000.0,294000.0,294000.0,0.0],["2008-03-04",288000.0,312000.0,288000.0,294000.0,0.0],["2008-03-05",312000.0,312000.0,294000.0,306000.0,0.0],["2008-03-06",306000.0,324000.0,306000.0,324000.0,0.0],["2008-03-07",294000.0,324000.0,294000.0,324000.0,0.0],["2008-03-10",312000.0,318000.0,300000.0,300000.0,0.0],["2008-03-11",318000.0,330000.0,300000.0,312000.0,0.0],["2008-03-12",282000.0,300000.0,282000.0,300000.0,0.0],["2008-03-13",282000.0,300000.0,282000.0,300000.0,0.0],["2008-03-14",300000.0,300000.0,282000.0,300000.0,0.0],["2008-03-17",270000.0,306000.0,270000.0,306000.0,0.0],["2008-03-18",306000.0,306000.0,276000.0,282000.0,0.0],["2008-03-19",282000.0,288000.0,276000.0,288000.0,0.0],["2008-03-20",288000.0,288000.0,270000.0,288000.0,0.0],["2008-03-24",294000.0,312000.0,282000.0,312000.0,0.0],["2008-03-25",312000.0,312000.0,294000.0,306000.0,0.0],["2008-03-26",300000.0,318000.0,300000.0,318000.0,0.0],["2008-03-27",318000.0,318000.0,306000.0,318000.0,0.0],["2008-03-28",318000.0,324000.0,318000.0,318000.0,0.0],["2008-03-31",318000.0,318000.0,318000.0,318000.0,0.0],["2008-04-01",318000.0,324000.0,318000.0,324000.0,0.0],["2008-04-02",318000.0,348000.0,318000.0,348000.0,0.0],["2008-04-03",348000.0,348000.0,330000.0,348000.0,0.0],["2008-04-04",348000.0,366000.0,336000.0,360000.0,0.0],["2008-04-07",360000.0,360000.0,336000.0,360000.0,0.0],["2008-04-08",336000.0,360000.0,330000.0,360000.0,0.0],["2008-04-09",330000.0,354000.0,330000.0,354000.0,0.0],["2008-04-10",348000.0,348000.0,324000.0,324000.0,0.0],["2008-04-11",330000.0,330000.0,312000.0,324000.0,0.0],["2008-04-14",312000.0,312000.0,300000.0,312000.0,0.0],["2008-04-15",288000.0,312000.0,282000.0,312000.0,0.0],["2008-04-16",294000.0,342000.0,294000.0,342000.0,0.0],["2008-04-17",336000.0,342000.0,312000.0,342000.0,0.0],["2008-04-18",342000.0,354000.0,336000.0,354000.0,0.0],["2008-04-21",354000.0,354000.0,354000.0,354000.0,0.0],["2008-04-22",336000.0,336000.0,300000.0,318000.0,0.0],["2008-04-23",318000.0,342000.0,306000.0,342000.0,0.0],["2008-04-24",336000.0,336000.0,318000.0,318000.0,0.0],["2008-04-25",324000.0,330000.0,312000.0,324000.0,0.0],["2008-04-28",324000.0,342000.0,324000.0,342000.0,0.0],["2008-04-29",342000.0,342000.0,324000.0,324000.0,0.0],["2008-04-30",330000.0,330000.0,312000.0,330000.0,0.0],["2008-05-01",330000.0,330000.0,312000.0,312000.0,0.0],["2008-05-02",318000.0,318000.0,288000.0,306000.0,0.0],["2008-05-05",318000.0,318000.0,282000.0,282000.0,0.0],["2008-05-06",318000.0,318000.0,282000.0,312000.0,0.0],["2008-05-07",276000.0,312000.0,276000.0,282000.0,0.0],["2008-05-08",312000.0,312000.0,276000.0,282000.0,0.0],["2008-05-09",282000.0,294000.0,282000.0,294000.0,0.0],["2008-05-12",282000.0,294000.0,276000.0,288000.0,0.0],["2008-05-13",282000.0,300000.0,282000.0,288000.0,0.0],["2008-05-14",288000.0,288000.0,276000.0,276000.0,0.0],["2008-05-15",276000.0,282000.0,276000.0,282000.0,0.0],["2008-05-16",288000.0,294000.0,282000.0,282000.0,0.0],["2008-05-19",276000.0,276000.0,276000.0,276000.0,0.0],["2008-05-20",276000.0,276000.0,246000.0,246000.0,0.0],["2008-05-21",270000.0,288000.0,270000.0,270000.0,0.0],["2008-05-22",294000.0,306000.0,270000.0,270000.0,0.0],["2008-05-23",300000.0,306000.0,270000.0,288000.0,0.0],["2008-05-27",270000.0,300000.0,270000.0,270000.0,0.0],["2008-05-28",300000.0,300000.0,252000.0,252000.0,0.0],["2008-05-29",270000.0,270000.0,252000.0,252000.0,0.0],["2008-05-30",252000.0,264000.0,228000.0,264000.0,0.0],["2008-06-02",264000.0,264000.0,228000.0,240000.0,0.0],["2008-06-03",264000.0,270000.0,246000.0,258000.0,0.0],["2008-06-04",264000.0,270000.0,246000.0,246000.0,0.0],["2008-06-05",246000.0,294000.0,246000.0,288000.0,0.0],["2008-06-06",288000.0,288000.0,252000.0,258000.0,0.0],["2008-06-09",294000.0,294000.0,258000.0,270000.0,0.0],["2008-06-10",294000.0,294000.0,252000.0,282000.0,0.0],["2008-06-11",282000.0,282000.0,246000.0,276000.0,0.0],["2008-06-12",246000.0,258000.0,240000.0,246000.0,0.0],["2008-06-13",246000.0,288000.0,246000.0,288000.0,0.0],["2008-06-16",288000.0,288000.0,246000.0,288000.0,0.0],["2008-06-17",288000.0,288000.0,258000.0,264000.0,0.0],["2008-06-18",258000.0,282000.0,258000.0,264000.0,0.0],["2008-06-19",258000.0,282000.0,258000.0,258000.0,0.0],["2008-06-20",270000.0,270000.0,246000.0,246000.0,0.0],["2008-06-23",240000.0,264000.0,240000.0,240000.0,0.0],["2008-06-24",264000.0,276000.0,246000.0,252000.0,0.0],["2008-06-25",252000.0,276000.0,246000.0,246000.0,0.0],["2008-06-26",246000.0,264000.0,246000.0,246000.0,0.0],["2008-06-27",258000.0,258000.0,246000.0,246000.0,0.0],["2008-06-30",246000.0,258000.0,240000.0,246000.0,0.0],["2008-07-01",252000.0,264000.0,234000.0,258000.0,0.0],["2008-07-02",258000.0,264000.0,240000.0,240000.0,0.0],["2008-07-03",240000.0,246000.0,240000.0,246000.0,0.0],["2008-07-07",252000.0,252000.0,234000.0,234000.0,0.0],["2008-07-08",234000.0,264000.0,234000.0,252000.0,0.0],["2008-07-09",234000.0,252000.0,234000.0,240000.0,0.0],["2008-07-10",240000.0,240000.0,234000.0,234000.0,0.0],["2008-07-11",252000.0,252000.0,240000.0,240000.0,0.0],["2008-07-14",240000.0,252000.0,234000.0,234000.0,0.0],["2008-07-15",228000.0,234000.0,222000.0,234000.0,0.0],["2008-07-16",234000.0,234000.0,222000.0,228000.0,0.0],["2008-07-17",240000.0,246000.0,234000.0,246000.0,0.0],["2008-07-18",228000.0,240000.0,228000.0,240000.0,0.0],["2008-07-21",228000.0,240000.0,210000.0,222000.0,0.0],["2008-07-22",222000.0,228000.0,192000.0,210000.0,0.0],["2008-07-23",150000.0,216000.0,150000.0,216000.0,0.0],["2008-07-24",216000.0,216000.0,198000.0,210000.0,0.0],["2008-07-25",210000.0,210000.0,180000.0,210000.0,0.0],["2008-07-28",210000.0,210000.0,180000.0,198000.0,0.0],["2008-07-29",198000.0,210000.0,180000.0,192000.0,0.0],["2008-07-30",186000.0,204000.0,174000.0,204000.0,0.0],["2008-07-31",204000.0,204000.0,180000.0,192000.0,0.0],["2008-08-01",186000.0,198000.0,180000.0,192000.0,0.0],["2008-08-04",204000.0,204000.0,180000.0,204000.0,0.0],["2008-08-05",198000.0,204000.0,198000.0,198000.0,0.0],["2008-08-06",204000.0,204000.0,198000.0,204000.0,0.0],["2008-08-07",198000.0,204000.0,198000.0,204000.0,0.0],["2008-08-08",204000.0,210000.0,198000.0,204000.0,0.0],["2008-08-11",198000.0,210000.0,198000.0,210000.0,0.0],["2008-08-12",198000.0,216000.0,198000.0,216000.0,0.0],["2008-08-13",216000.0,258000.0,210000.0,252000.0,0.0],["2008-08-14",252000.0,264000.0,252000.0,264000.0,0.0],["2008-08-15",264000.0,264000.0,264000.0,264000.0,0.0],["2008-08-18",264000.0,264000.0,264000.0,264000.0,0.0],["2008-08-19",264000.0,264000.0,264000.0,264000.0,0.0],["2008-08-20",264000.0,264000.0,264000.0,264000.0,0.0],["2008-08-21",264000.0,264000.0,228000.0,246000.0,0.0],["2008-08-22",228000.0,258000.0,228000.0,240000.0,0.0],["2008-08-25",240000.0,264000.0,240000.0,264000.0,0.0],["2008-08-26",240000.0,246000.0,240000.0,240000.0,0.0],["2008-08-27",240000.0,264000.0,228000.0,264000.0,0.0],["2008-08-28",264000.0,264000.0,228000.0,240000.0,0.0],["2008-08-29",228000.0,234000.0,204000.0,234000.0,0.0],["2008-09-02",234000.0,234000.0,216000.0,234000.0,0.0],["2008-09-03",234000.0,252000.0,210000.0,252000.0,0.0],["2008-09-04",252000.0,270000.0,228000.0,270000.0,0.0],["2008-09-05",270000.0,294000.0,264000.0,282000.0,0.0],["2008-09-08",294000.0,300000.0,276000.0,300000.0,0.0],["2008-09-09",300000.0,300000.0,270000.0,294000.0,0.0],["2008-09-10",276000.0,300000.0,270000.0,300000.0,0.0],["2008-09-11",300000.0,300000.0,270000.0,300000.0,0.0],["2008-09-12",300000.0,300000.0,240000.0,300000.0,0.0],["2008-09-15",300000.0,300000.0,240000.0,300000.0,0.0],["2008-09-16",240000.0,300000.0,240000.0,300000.0,0.0],["2008-09-17",246000.0,300000.0,246000.0,300000.0,0.0],["2008-09-18",258000.0,300000.0,258000.0,300000.0,0.0],["2008-09-19",288000.0,300000.0,270000.0,294000.0,0.0],["2008-09-22",288000.0,288000.0,258000.0,258000.0,0.0],["2008-09-23",294000.0,294000.0,240000.0,258000.0,0.0],["2008-09-24",258000.0,276000.0,240000.0,276000.0,0.0],["2008-09-25",240000.0,246000.0,240000.0,246000.0,0.0],["2008-09-26",276000.0,300000.0,234000.0,270000.0,0.0],["2008-09-29",240000.0,270000.0,228000.0,270000.0,0.0],["2008-09-30",240000.0,240000.0,204000.0,228000.0,0.0],["2008-10-01",234000.0,234000.0,210000.0,234000.0,0.0],["2008-10-02",234000.0,240000.0,210000.0,240000.0,0.0],["2008-10-03",216000.0,240000.0,216000.0,240000.0,0.0],["2008-10-06",210000.0,222000.0,210000.0,210000.0,0.0],["2008-10-07",240000.0,270000.0,210000.0,240000.0,0.0],["2008-10-08",210000.0,246000.0,204000.0,246000.0,0.0],["2008-10-09",186000.0,240000.0,180000.0,210000.0,0.0],["2008-10-10",210000.0,210000.0,156000.0,192000.0,0.0],["2008-10-13",186000.0,210000.0,180000.0,210000.0,0.0],["2008-10-14",180000.0,192000.0,180000.0,186000.0,0.0],["2008-10-15",204000.0,210000.0,180000.0,210000.0,0.0],["2008-10-16",174000.0,204000.0,168000.0,180000.0,0.0],["2008-10-17",180000.0,192000.0,174000.0,192000.0,0.0],["2008-10-20",192000.0,228000.0,186000.0,228000.0,0.0],["2008-10-21",240000.0,240000.0,192000.0,210000.0,0.0],["2008-10-22",210000.0,210000.0,156000.0,210000.0,0.0],["2008-10-23",156000.0,210000.0,156000.0,198000.0,0.0],["2008-10-24",168000.0,198000.0,168000.0,198000.0,0.0],["2008-10-27",156000.0,198000.0,156000.0,198000.0,0.0],["2008-10-28",198000.0,198000.0,198000.0,198000.0,0.0],["2008-10-29",162000.0,198000.0,156000.0,198000.0,0.0],["2008-10-30",198000.0,198000.0,156000.0,192000.0,0.0],["2008-10-31",192000.0,192000.0,192000.0,192000.0,0.0],["2008-11-03",180000.0,180000.0,180000.0,180000.0,0.0],["2008-11-04",180000.0,180000.0,156000.0,180000.0,0.0],["2008-11-05",162000.0,168000.0,162000.0,168000.0,0.0],["2008-11-06",168000.0,180000.0,156000.0,162000.0,0.0],["2008-11-07",156000.0,174000.0,150000.0,174000.0,0.0],["2008-11-10",150000.0,174000.0,150000.0,162000.0,0.0],["2008-11-11",150000.0,180000.0,150000.0,180000.0,0.0],["2008-11-12",150000.0,180000.0,150000.0,150000.0,0.0],["2008-11-13",132000.0,150000.0,120000.0,150000.0,0.0],["2008-11-14",114000.0,168000.0,114000.0,168000.0,0.0],["2008-11-17",120000.0,168000.0,120000.0,168000.0,0.0],["2008-11-18",168000.0,180000.0,120000.0,180000.0,0.0],["2008-11-19",180000.0,180000.0,138000.0,150000.0,0.0],["2008-11-20",180000.0,180000.0,138000.0,156000.0,0.0],["2008-11-21",162000.0,180000.0,150000.0,180000.0,0.0],["2008-11-24",180000.0,180000.0,138000.0,180000.0,0.0],["2008-11-25",150000.0,150000.0,126000.0,144000.0,0.0],["2008-11-26",144000.0,150000.0,120000.0,132000.0,0.0],["2008-11-28",168000.0,168000.0,138000.0,138000.0,0.0],["2008-12-01",138000.0,144000.0,120000.0,132000.0,0.0],["2008-12-02",132000.0,132000.0,120000.0,120000.0,0.0],["2008-12-03",120000.0,150000.0,108000.0,114000.0,0.0],["2008-12-04",150000.0,150000.0,132000.0,132000.0,0.0],["2008-12-05",144000.0,216000.0,144000.0,192000.0,0.0],["2008-12-08",192000.0,222000.0,174000.0,216000.0,0.0],["2008-12-09",180000.0,192000.0,168000.0,168000.0,0.0],["2008-12-10",144000.0,168000.0,144000.0,156000.0,0.0],["2008-12-11",150000.0,198000.0,150000.0,162000.0,0.0],["2008-12-12",168000.0,168000.0,144000.0,162000.0,0.0],["2008-12-15",162000.0,162000.0,132000.0,138000.0,0.0],["2008-12-16",138000.0,150000.0,132000.0,144000.0,0.0],["2008-12-17",132000.0,138000.0,132000.0,132000.0,0.0],["2008-12-18",126000.0,138000.0,120000.0,120000.0,0.0],["2008-12-19",132000.0,150000.0,120000.0,150000.0,0.0],["2008-12-22",150000.0,150000.0,132000.0,132000.0,0.0],["2008-12-23",138000.0,138000.0,126000.0,138000.0,0.0],["2008-12-24",138000.0,138000.0,132000.0,138000.0,0.0],["2008-12-26",138000.0,138000.0,132000.0,138000.0,0.0],["2008-12-29",138000.0,138000.0,132000.0,132000.0,0.0],["2008-12-30",132000.0,138000.0,132000.0,132000.0,0.0],["2008-12-31",132000.0,138000.0,120000.0,132000.0,0.0],["2009-01-02",120000.0,150000.0,120000.0,138000.0,0.0],["2009-01-05",144000.0,144000.0,132000.0,132000.0,0.0],["2009-01-06",138000.0,138000.0,120000.0,126000.0,0.0],["2009-01-07",120000.0,138000.0,120000.0,138000.0,0.0],["2009-01-08",138000.0,144000.0,120000.0,144000.0,0.0],["2009-01-09",132000.0,132000.0,120000.0,132000.0,0.0],["2009-01-12",126000.0,132000.0,126000.0,132000.0,0.0],["2009-01-13",132000.0,138000.0,126000.0,138000.0,0.0],["2009-01-14",132000.0,138000.0,126000.0,126000.0,0.0],["2009-01-15",132000.0,132000.0,120000.0,126000.0,0.0],["2009-01-16",132000.0,144000.0,120000.0,126000.0,0.0],["2009-01-20",126000.0,126000.0,114000.0,120000.0,0.0],["2009-01-21",120000.0,120000.0,114000.0,114000.0,0.0],["2009-01-22",120000.0,120000.0,102000.0,108000.0,0.0],["2009-01-23",108000.0,108000.0,90000.0,102000.0,0.0],["2009-01-26",96000.0,120000.0,96000.0,96000.0,1.0],["2009-01-27",102000.0,114000.0,102000.0,102000.0,0.0],["2009-01-28",108000.0,120000.0,96000.0,120000.0,0.0],["2009-01-29",120000.0,120000.0,114000.0,120000.0,0.0],["2009-01-30",120000.0,138000.0,114000.0,138000.0,0.0],["2009-02-02",138000.0,138000.0,120000.0,120000.0,0.0],["2009-02-03",120000.0,120000.0,108000.0,108000.0,0.0],["2009-02-04",120000.0,120000.0,114000.0,114000.0,0.0],["2009-02-05",114000.0,114000.0,108000.0,108000.0,0.0],["2009-02-06",108000.0,108000.0,102000.0,102000.0,0.0],["2009-02-09",108000.0,108000.0,102000.0,102000.0,0.0],["2009-02-10",114000.0,120000.0,102000.0,108000.0,0.0],["2009-02-11",108000.0,114000.0,108000.0,114000.0,0.0],["2009-02-12",114000.0,120000.0,108000.0,108000.0,0.0],["2009-02-13",120000.0,120000.0,108000.0,114000.0,0.0],["2009-02-17",108000.0,114000.0,108000.0,108000.0,0.0],["2009-02-18",108000.0,108000.0,96000.0,108000.0,0.0],["2009-02-19",108000.0,108000.0,102000.0,102000.0,0.0],["2009-02-20",90000.0,108000.0,90000.0,102000.0,0.0],["2009-02-23",102000.0,102000.0,90000.0,102000.0,0.0],["2009-02-24",96000.0,102000.0,96000.0,102000.0,0.0],["2009-02-25",102000.0,108000.0,90000.0,102000.0,0.0],["2009-02-26",102000.0,102000.0,90000.0,102000.0,0.0],["2009-02-27",120000.0,120000.0,90000.0,102000.0,0.0],["2009-03-02",96000.0,96000.0,96000.0,96000.0,0.0],["2009-03-03",102000.0,102000.0,90000.0,96000.0,0.0],["2009-03-04",102000.0,114000.0,90000.0,102000.0,0.0],["2009-03-05",96000.0,96000.0,78000.0,78000.0,0.0],["2009-03-06",90000.0,96000.0,72000.0,90000.0,0.0],["2009-03-09",90000.0,96000.0,84000.0,96000.0,0.0],["2009-03-10",96000.0,102000.0,78000.0,102000.0,0.0],["2009-03-11",102000.0,114000.0,102000.0,102000.0,0.0],["2009-03-12",102000.0,102000.0,96000.0,102000.0,0.0],["2009-03-13",102000.0,102000.0,102000.0,102000.0,0.0],["2009-03-16",108000.0,108000.0,102000.0,108000.0,0.0],["2009-03-17",108000.0,108000.0,102000.0,108000.0,0.0],["2009-03-18",108000.0,114000.0,102000.0,102000.0,0.0],["2009-03-19",102000.0,108000.0,102000.0,108000.0,0.0],["2009-03-20",108000.0,108000.0,102000.0,108000.0,0.0],["2009-03-23",114000.0,114000.0,102000.0,108000.0,0.0],["2009-03-24",114000.0,120000.0,102000.0,114000.0,0.0],["2009-03-25",114000.0,120000.0,114000.0,114000.0,0.0],["2009-03-26",120000.0,150000.0,114000.0,144000.0,0.0],["2009-03-27",150000.0,150000.0,126000.0,126000.0,0.0],["2009-03-30",132000.0,162000.0,120000.0,132000.0,0.0],["2009-03-31",132000.0,132000.0,114000.0,114000.0,0.0],["2009-04-01",126000.0,126000.0,114000.0,120000.0,0.0],["2009-04-02",120000.0,126000.0,114000.0,120000.0,0.0],["2009-04-03",120000.0,120000.0,114000.0,120000.0,0.0],["2009-04-06",126000.0,132000.0,120000.0,132000.0,0.0],["2009-04-07",138000.0,144000.0,126000.0,144000.0,0.0],["2009-04-08",138000.0,144000.0,114000.0,138000.0,0.0],["2009-04-09",144000.0,144000.0,144000.0,144000.0,0.0],["2009-04-13",144000.0,144000.0,120000.0,144000.0,0.0],["2009-04-14",132000.0,144000.0,132000.0,132000.0,0.0],["2009-04-15",126000.0,138000.0,126000.0,132000.0,0.0],["2009-04-16",132000.0,138000.0,120000.0,138000.0,0.0],["2009-04-17",138000.0,138000.0,126000.0,138000.0,0.0],["2009-04-20",138000.0,138000.0,126000.0,132000.0,0.0],["2009-04-21",126000.0,132000.0,126000.0,126000.0,0.0],["2009-04-22",132000.0,132000.0,126000.0,132000.0,0.0],["2009-04-23",120000.0,132000.0,120000.0,126000.0,0.0],["2009-04-24",126000.0,132000.0,126000.0,126000.0,0.0],["2009-04-27",138000.0,162000.0,132000.0,144000.0,1.0],["2009-04-28",138000.0,144000.0,126000.0,138000.0,0.0],["2009-04-29",132000.0,138000.0,132000.0,132000.0,0.0],["2009-04-30",144000.0,162000.0,138000.0,144000.0,0.0],["2009-05-01",144000.0,150000.0,138000.0,138000.0,0.0],["2009-05-04",138000.0,144000.0,126000.0,132000.0,0.0],["2009-05-05",132000.0,144000.0,126000.0,138000.0,0.0],["2009-05-06",138000.0,138000.0,126000.0,138000.0,0.0],["2009-05-07",138000.0,138000.0,126000.0,132000.0,0.0],["2009-05-08",120000.0,120000.0,114000.0,120000.0,0.0],["2009-05-11",126000.0,156000.0,120000.0,156000.0,1.0],["2009-05-12",156000.0,162000.0,150000.0,162000.0,1.0],["2009-05-13",156000.0,168000.0,150000.0,168000.0,1.0],["2009-05-14",168000.0,180000.0,156000.0,162000.0,1.0],["2009-05-15",162000.0,162000.0,150000.0,150000.0,0.0],["2009-05-18",156000.0,162000.0,150000.0,162000.0,0.0],["2009-05-19",156000.0,162000.0,150000.0,156000.0,0.0],["2009-05-20",156000.0,156000.0,138000.0,156000.0,0.0],["2009-05-21",156000.0,156000.0,138000.0,156000.0,0.0],["2009-05-22",150000.0,150000.0,144000.0,144000.0,0.0],["2009-05-26",144000.0,144000.0,138000.0,144000.0,0.0],["2009-05-27",144000.0,144000.0,132000.0,138000.0,0.0],["2009-05-28",138000.0,144000.0,138000.0,144000.0,0.0],["2009-05-29",144000.0,144000.0,132000.0,144000.0,0.0],["2009-06-01",138000.0,144000.0,126000.0,138000.0,0.0],["2009-06-02",138000.0,144000.0,138000.0,138000.0,0.0],["2009-06-03",138000.0,138000.0,132000.0,132000.0,0.0],["2009-06-04",150000.0,150000.0,138000.0,144000.0,0.0],["2009-06-05",150000.0,150000.0,144000.0,150000.0,0.0],["2009-06-08",138000.0,144000.0,138000.0,144000.0,0.0],["2009-06-09",144000.0,150000.0,144000.0,150000.0,0.0],["2009-06-10",132000.0,150000.0,132000.0,150000.0,0.0],["2009-06-11",150000.0,150000.0,144000.0,144000.0,0.0],["2009-06-12",144000.0,150000.0,138000.0,150000.0,0.0],["2009-06-15",144000.0,150000.0,138000.0,144000.0,0.0],["2009-06-16",150000.0,174000.0,144000.0,156000.0,1.0],["2009-06-17",150000.0,150000.0,138000.0,138000.0,0.0],["2009-06-18",138000.0,144000.0,138000.0,144000.0,0.0],["2009-06-19",144000.0,150000.0,138000.0,144000.0,0.0],["2009-06-22",144000.0,150000.0,138000.0,144000.0,0.0],["2009-06-23",138000.0,144000.0,138000.0,144000.0,0.0],["2009-06-24",144000.0,144000.0,138000.0,144000.0,0.0],["2009-06-25",144000.0,150000.0,138000.0,150000.0,0.0],["2009-06-26",150000.0,162000.0,144000.0,162000.0,0.0],["2009-06-29",162000.0,192000.0,156000.0,192000.0,0.0],["2009-06-30",192000.0,216000.0,192000.0,216000.0,0.0],["2009-07-01",192000.0,216000.0,192000.0,204000.0,0.0],["2009-07-02",210000.0,210000.0,180000.0,180000.0,0.0],["2009-07-06",186000.0,186000.0,168000.0,186000.0,0.0],["2009-07-07",180000.0,180000.0,168000.0,174000.0,0.0],["2009-07-08",168000.0,180000.0,162000.0,180000.0,0.0],["2009-07-09",180000.0,180000.0,168000.0,174000.0,0.0],["2009-07-10",174000.0,174000.0,162000.0,174000.0,0.0],["2009-07-13",168000.0,180000.0,150000.0,180000.0,0.0],["2009-07-14",180000.0,180000.0,162000.0,180000.0,0.0],["2009-07-15",180000.0,180000.0,168000.0,180000.0,0.0],["2009-07-16",180000.0,180000.0,174000.0,180000.0,0.0],["2009-07-17",180000.0,180000.0,174000.0,174000.0,0.0],["2009-07-20",168000.0,180000.0,168000.0,168000.0,0.0],["2009-07-21",168000.0,174000.0,168000.0,168000.0,0.0],["2009-07-22",168000.0,180000.0,168000.0,174000.0,0.0],["2009-07-23",174000.0,192000.0,174000.0,180000.0,0.0],["2009-07-24",180000.0,186000.0,174000.0,186000.0,0.0],["2009-07-27",186000.0,186000.0,174000.0,180000.0,0.0],["2009-07-28",180000.0,186000.0,180000.0,180000.0,0.0],["2009-07-29",180000.0,180000.0,174000.0,180000.0,0.0],["2009-07-30",174000.0,180000.0,174000.0,180000.0,0.0],["2009-07-31",180000.0,180000.0,168000.0,168000.0,0.0],["2009-08-03",174000.0,174000.0,168000.0,168000.0,0.0],["2009-08-04",168000.0,168000.0,150000.0,162000.0,0.0],["2009-08-05",162000.0,162000.0,150000.0,162000.0,0.0],["2009-08-06",162000.0,162000.0,156000.0,162000.0,0.0],["2009-08-07",162000.0,162000.0,144000.0,144000.0,0.0],["2009-08-10",156000.0,180000.0,150000.0,168000.0,0.0],["2009-08-11",174000.0,174000.0,156000.0,162000.0,0.0],["2009-08-12",174000.0,180000.0,156000.0,162000.0,0.0],["2009-08-13",156000.0,162000.0,156000.0,156000.0,0.0],["2009-08-14",162000.0,162000.0,150000.0,150000.0,0.0],["2009-08-17",150000.0,156000.0,144000.0,156000.0,0.0],["2009-08-18",156000.0,174000.0,150000.0,174000.0,0.0],["2009-08-19",174000.0,174000.0,150000.0,168000.0,0.0],["2009-08-20",168000.0,168000.0,150000.0,156000.0,0.0],["2009-08-21",162000.0,162000.0,150000.0,156000.0,0.0],["2009-08-24",162000.0,162000.0,150000.0,156000.0,0.0],["2009-08-25",156000.0,156000.0,150000.0,156000.0,0.0],["2009-08-26",156000.0,156000.0,150000.0,156000.0,0.0],["2009-08-27",156000.0,156000.0,150000.0,156000.0,0.0],["2009-08-28",156000.0,156000.0,150000.0,156000.0,0.0],["2009-08-31",156000.0,156000.0,144000.0,144000.0,0.0],["2009-09-01",144000.0,150000.0,138000.0,144000.0,0.0],["2009-09-02",138000.0,150000.0,138000.0,150000.0,0.0],["2009-09-03",144000.0,150000.0,138000.0,138000.0,0.0],["2009-09-04",144000.0,144000.0,138000.0,138000.0,0.0],["2009-09-08",144000.0,162000.0,144000.0,156000.0,0.0],["2009-09-09",156000.0,156000.0,138000.0,144000.0,0.0],["2009-09-10",144000.0,150000.0,138000.0,138000.0,0.0],["2009-09-11",144000.0,144000.0,144000.0,144000.0,0.0],["2009-09-14",144000.0,150000.0,144000.0,150000.0,0.0],["2009-09-15",144000.0,168000.0,138000.0,162000.0,1.0],["2009-09-16",174000.0,174000.0,156000.0,174000.0,1.0],["2009-09-17",168000.0,168000.0,144000.0,156000.0,0.0],["2009-09-18",156000.0,156000.0,150000.0,150000.0,0.0],["2009-09-21",156000.0,156000.0,138000.0,150000.0,0.0],["2009-09-22",156000.0,156000.0,138000.0,150000.0,0.0],["2009-09-23",150000.0,156000.0,144000.0,156000.0,0.0],["2009-09-24",162000.0,162000.0,150000.0,156000.0,0.0],["2009-09-25",156000.0,156000.0,150000.0,156000.0,0.0],["2009-09-28",156000.0,156000.0,144000.0,156000.0,0.0],["2009-09-29",156000.0,156000.0,144000.0,150000.0,0.0],["2009-09-30",150000.0,168000.0,150000.0,168000.0,0.0],["2009-10-01",168000.0,168000.0,150000.0,156000.0,0.0],["2009-10-02",150000.0,162000.0,150000.0,150000.0,0.0],["2009-10-05",144000.0,162000.0,144000.0,156000.0,0.0],["2009-10-06",156000.0,156000.0,150000.0,150000.0,0.0],["2009-10-07",150000.0,150000.0,150000.0,150000.0,0.0],["2009-10-08",150000.0,156000.0,150000.0,150000.0,0.0],["2009-10-09",150000.0,162000.0,144000.0,150000.0,0.0],["2009-10-12",150000.0,150000.0,144000.0,150000.0,0.0],["2009-10-13",150000.0,150000.0,144000.0,150000.0,0.0],["2009-10-14",144000.0,150000.0,138000.0,150000.0,0.0],["2009-10-15",150000.0,168000.0,150000.0,150000.0,0.0],["2009-10-16",162000.0,168000.0,156000.0,162000.0,0.0],["2009-10-19",168000.0,180000.0,162000.0,174000.0,0.0],["2009-10-20",174000.0,294000.0,162000.0,216000.0,5.0],["2009-10-21",228000.0,228000.0,186000.0,192000.0,2.0],["2009-10-22",192000.0,288000.0,192000.0,282000.0,2.0],["2009-10-23",282000.0,384000.0,246000.0,384000.0,4.0],["2009-10-26",354000.0,438000.0,330000.0,360000.0,4.0],["2009-10-27",360000.0,360000.0,294000.0,300000.0,2.0],["2009-10-28",282000.0,300000.0,246000.0,258000.0,1.0],["2009-10-29",270000.0,306000.0,252000.0,306000.0,1.0],["2009-10-30",306000.0,306000.0,270000.0,282000.0,1.0],["2009-11-02",288000.0,288000.0,240000.0,240000.0,1.0],["2009-11-03",228000.0,234000.0,210000.0,216000.0,1.0],["2009-11-04",222000.0,234000.0,198000.0,228000.0,1.0],["2009-11-05",210000.0,228000.0,210000.0,216000.0,0.0],["2009-11-06",216000.0,228000.0,204000.0,210000.0,0.0],["2009-11-09",210000.0,210000.0,198000.0,204000.0,0.0],["2009-11-10",204000.0,204000.0,192000.0,192000.0,0.0],["2009-11-11",192000.0,228000.0,192000.0,222000.0,0.0],["2009-11-12",222000.0,228000.0,204000.0,228000.0,0.0],["2009-11-13",228000.0,234000.0,216000.0,234000.0,0.0],["2009-11-16",234000.0,234000.0,216000.0,222000.0,0.0],["2009-11-17",222000.0,234000.0,210000.0,228000.0,0.0],["2009-11-18",228000.0,228000.0,210000.0,210000.0,1.0],["2009-11-19",210000.0,222000.0,210000.0,222000.0,0.0],["2009-11-20",222000.0,222000.0,216000.0,222000.0,0.0],["2009-11-23",222000.0,222000.0,210000.0,222000.0,0.0],["2009-11-24",222000.0,222000.0,216000.0,222000.0,0.0],["2009-11-25",216000.0,234000.0,210000.0,234000.0,0.0],["2009-11-27",210000.0,228000.0,210000.0,228000.0,0.0],["2009-11-30",228000.0,228000.0,216000.0,222000.0,0.0],["2009-12-01",222000.0,222000.0,210000.0,210000.0,0.0],["2009-12-02",210000.0,222000.0,192000.0,204000.0,1.0],["2009-12-03",204000.0,204000.0,186000.0,198000.0,0.0],["2009-12-04",204000.0,204000.0,192000.0,198000.0,0.0],["2009-12-07",198000.0,198000.0,180000.0,192000.0,0.0],["2009-12-08",192000.0,216000.0,192000.0,204000.0,0.0],["2009-12-09",204000.0,204000.0,192000.0,204000.0,0.0],["2009-12-10",198000.0,198000.0,192000.0,192000.0,0.0],["2009-12-11",192000.0,198000.0,174000.0,186000.0,1.0],["2009-12-14",174000.0,186000.0,174000.0,180000.0,0.0],["2009-12-15",180000.0,198000.0,174000.0,192000.0,0.0],["2009-12-16",192000.0,192000.0,168000.0,180000.0,0.0],["2009-12-17",174000.0,186000.0,174000.0,186000.0,0.0],["2009-12-18",186000.0,186000.0,168000.0,180000.0,0.0],["2009-12-21",180000.0,192000.0,174000.0,180000.0,0.0],["2009-12-22",180000.0,192000.0,180000.0,186000.0,0.0],["2009-12-23",180000.0,186000.0,174000.0,180000.0,0.0],["2009-12-24",180000.0,192000.0,180000.0,192000.0,0.0],["2009-12-28",174000.0,186000.0,174000.0,186000.0,0.0],["2009-12-29",174000.0,180000.0,174000.0,180000.0,0.0],["2009-12-30",180000.0,186000.0,180000.0,186000.0,0.0],["2009-12-31",180000.0,186000.0,180000.0,180000.0,0.0],["2010-01-04",174000.0,192000.0,174000.0,186000.0,0.0],["2010-01-05",186000.0,186000.0,180000.0,186000.0,0.0],["2010-01-06",186000.0,192000.0,180000.0,192000.0,0.0],["2010-01-07",180000.0,210000.0,180000.0,210000.0,2.0],["2010-01-08",210000.0,234000.0,198000.0,228000.0,1.0],["2010-01-11",246000.0,246000.0,216000.0,222000.0,0.0],["2010-01-12",222000.0,234000.0,210000.0,222000.0,0.0],["2010-01-13",222000.0,222000.0,210000.0,222000.0,0.0],["2010-01-14",222000.0,222000.0,204000.0,216000.0,0.0],["2010-01-15",216000.0,216000.0,198000.0,210000.0,0.0],["2010-01-19",204000.0,210000.0,192000.0,210000.0,0.0],["2010-01-20",210000.0,210000.0,204000.0,210000.0,0.0],["2010-01-21",210000.0,216000.0,198000.0,216000.0,0.0],["2010-01-22",210000.0,216000.0,204000.0,204000.0,0.0],["2010-01-25",216000.0,216000.0,198000.0,198000.0,0.0],["2010-01-26",210000.0,210000.0,186000.0,210000.0,0.0],["2010-01-27",210000.0,210000.0,198000.0,210000.0,0.0],["2010-01-28",198000.0,210000.0,198000.0,210000.0,0.0],["2010-01-29",204000.0,210000.0,198000.0,210000.0,0.0],["2010-02-01",210000.0,210000.0,198000.0,210000.0,0.0],["2010-02-02",204000.0,210000.0,198000.0,210000.0,0.0],["2010-02-03",210000.0,210000.0,204000.0,210000.0,0.0],["2010-02-04",198000.0,210000.0,198000.0,204000.0,0.0],["2010-02-05",204000.0,204000.0,192000.0,198000.0,0.0],["2010-02-08",198000.0,204000.0,192000.0,204000.0,0.0],["2010-02-09",192000.0,204000.0,192000.0,204000.0,0.0],["2010-02-10",192000.0,204000.0,186000.0,204000.0,0.0],["2010-02-11",186000.0,198000.0,186000.0,198000.0,0.0],["2010-02-12",198000.0,198000.0,192000.0,198000.0,0.0],["2010-02-16",192000.0,192000.0,186000.0,192000.0,0.0],["2010-02-17",192000.0,192000.0,180000.0,192000.0,0.0],["2010-02-18",186000.0,192000.0,180000.0,186000.0,0.0],["2010-02-19",186000.0,192000.0,180000.0,192000.0,0.0],["2010-02-22",192000.0,198000.0,180000.0,198000.0,0.0],["2010-02-23",198000.0,198000.0,186000.0,192000.0,0.0],["2010-02-24",192000.0,198000.0,186000.0,192000.0,0.0],["2010-02-25",186000.0,192000.0,186000.0,192000.0,0.0],["2010-02-26",192000.0,204000.0,186000.0,198000.0,0.0],["2010-03-01",198000.0,204000.0,192000.0,204000.0,0.0],["2010-03-02",204000.0,204000.0,192000.0,198000.0,1.0],["2010-03-03",198000.0,198000.0,198000.0,198000.0,0.0],["2010-03-04",192000.0,198000.0,186000.0,198000.0,0.0],["2010-03-05",198000.0,198000.0,186000.0,198000.0,0.0],["2010-03-08",198000.0,198000.0,192000.0,198000.0,0.0],["2010-03-09",198000.0,204000.0,198000.0,204000.0,1.0],["2010-03-10",204000.0,210000.0,198000.0,210000.0,0.0],["2010-03-11",210000.0,216000.0,204000.0,216000.0,0.0],["2010-03-12",240000.0,258000.0,228000.0,252000.0,1.0],["2010-03-15",252000.0,252000.0,228000.0,252000.0,0.0],["2010-03-16",240000.0,252000.0,228000.0,252000.0,0.0],["2010-03-17",252000.0,252000.0,240000.0,240000.0,0.0],["2010-03-18",228000.0,246000.0,228000.0,246000.0,0.0],["2010-03-19",246000.0,246000.0,228000.0,240000.0,0.0],["2010-03-22",240000.0,240000.0,234000.0,234000.0,0.0],["2010-03-23",240000.0,246000.0,234000.0,246000.0,0.0],["2010-03-24",246000.0,246000.0,234000.0,246000.0,1.0],["2010-03-25",246000.0,288000.0,246000.0,252000.0,2.0],["2010-03-26",246000.0,258000.0,228000.0,240000.0,1.0],["2010-03-29",240000.0,246000.0,228000.0,234000.0,0.0],["2010-03-30",228000.0,240000.0,216000.0,216000.0,0.0],["2010-03-31",234000.0,234000.0,216000.0,228000.0,0.0],["2010-04-01",228000.0,228000.0,216000.0,222000.0,0.0],["2010-04-05",198000.0,228000.0,198000.0,216000.0,0.0],["2010-04-06",216000.0,216000.0,204000.0,216000.0,0.0],["2010-04-07",216000.0,222000.0,198000.0,198000.0,1.0],["2010-04-08",204000.0,204000.0,204000.0,204000.0,0.0],["2010-04-09",204000.0,204000.0,198000.0,204000.0,0.0],["2010-04-12",204000.0,204000.0,192000.0,204000.0,0.0],["2010-04-13",204000.0,204000.0,198000.0,204000.0,0.0],["2010-04-14",204000.0,204000.0,198000.0,204000.0,0.0],["2010-04-15",204000.0,204000.0,192000.0,198000.0,0.0],["2010-04-16",198000.0,198000.0,192000.0,198000.0,0.0],["2010-04-19",198000.0,198000.0,192000.0,198000.0,0.0],["2010-04-20",198000.0,198000.0,180000.0,186000.0,0.0],["2010-04-21",186000.0,210000.0,180000.0,210000.0,0.0],["2010-04-22",210000.0,210000.0,186000.0,204000.0,0.0],["2010-04-23",198000.0,204000.0,186000.0,204000.0,0.0],["2010-04-26",198000.0,204000.0,186000.0,198000.0,0.0],["2010-04-27",198000.0,198000.0,192000.0,198000.0,0.0],["2010-04-28",198000.0,204000.0,192000.0,198000.0,0.0],["2010-04-29",198000.0,204000.0,186000.0,204000.0,0.0],["2010-04-30",204000.0,204000.0,186000.0,198000.0,0.0],["2010-05-03",186000.0,198000.0,186000.0,192000.0,0.0],["2010-05-04",186000.0,192000.0,180000.0,180000.0,0.0],["2010-05-05",180000.0,192000.0,180000.0,192000.0,0.0],["2010-05-06",180000.0,192000.0,168000.0,186000.0,0.0],["2010-05-07",192000.0,198000.0,168000.0,192000.0,0.0],["2010-05-10",180000.0,180000.0,90000.0,180000.0,0.0],["2010-05-11",192000.0,192000.0,168000.0,192000.0,0.0],["2010-05-12",192000.0,192000.0,168000.0,186000.0,0.0],["2010-05-13",174000.0,192000.0,168000.0,186000.0,0.0],["2010-05-14",192000.0,204000.0,180000.0,192000.0,0.0],["2010-05-17",186000.0,192000.0,174000.0,192000.0,0.0],["2010-05-18",192000.0,192000.0,180000.0,192000.0,0.0],["2010-05-19",168000.0,186000.0,168000.0,180000.0,0.0],["2010-05-20",174000.0,174000.0,162000.0,168000.0,0.0],["2010-05-21",168000.0,186000.0,162000.0,186000.0,0.0],["2010-05-24",174000.0,192000.0,174000.0,192000.0,0.0],["2010-05-25",192000.0,192000.0,180000.0,192000.0,0.0],["2010-05-26",180000.0,192000.0,162000.0,186000.0,0.0],["2010-05-27",192000.0,192000.0,180000.0,192000.0,0.0],["2010-05-28",192000.0,198000.0,192000.0,192000.0,0.0],["2010-06-01",192000.0,192000.0,180000.0,186000.0,0.0],["2010-06-02",180000.0,180000.0,174000.0,180000.0,0.0],["2010-06-03",168000.0,180000.0,168000.0,180000.0,0.0],["2010-06-04",180000.0,180000.0,174000.0,180000.0,0.0],["2010-06-07",180000.0,186000.0,174000.0,186000.0,0.0],["2010-06-08",180000.0,186000.0,174000.0,186000.0,0.0],["2010-06-09",186000.0,186000.0,180000.0,180000.0,0.0],["2010-06-10",180000.0,180000.0,168000.0,174000.0,0.0],["2010-06-11",174000.0,180000.0,168000.0,180000.0,0.0],["2010-06-14",180000.0,180000.0,168000.0,174000.0,0.0],["2010-06-15",174000.0,186000.0,168000.0,186000.0,0.0],["2010-06-16",192000.0,192000.0,174000.0,192000.0,0.0],["2010-06-17",180000.0,192000.0,180000.0,186000.0,0.0],["2010-06-18",192000.0,192000.0,186000.0,192000.0,0.0],["2010-06-21",192000.0,192000.0,174000.0,180000.0,0.0],["2010-06-22",180000.0,180000.0,180000.0,180000.0,0.0],["2010-06-23",180000.0,180000.0,174000.0,180000.0,0.0],["2010-06-24",180000.0,180000.0,174000.0,180000.0,0.0],["2010-06-25",174000.0,180000.0,174000.0,180000.0,0.0],["2010-06-28",168000.0,180000.0,168000.0,180000.0,0.0],["2010-06-29",174000.0,174000.0,168000.0,174000.0,0.0],["2010-06-30",168000.0,174000.0,168000.0,174000.0,0.0],["2010-07-01",174000.0,174000.0,168000.0,174000.0,0.0],["2010-07-02",168000.0,174000.0,168000.0,174000.0,0.0],["2010-07-06",168000.0,174000.0,168000.0,174000.0,0.0],["2010-07-07",168000.0,174000.0,168000.0,174000.0,0.0],["2010-07-08",174000.0,174000.0,162000.0,168000.0,0.0],["2010-07-09",168000.0,168000.0,162000.0,168000.0,0.0],["2010-07-12",168000.0,174000.0,168000.0,174000.0,0.0],["2010-07-13",174000.0,180000.0,168000.0,180000.0,0.0],["2010-07-14",180000.0,180000.0,174000.0,180000.0,0.0],["2010-07-15",180000.0,180000.0,168000.0,174000.0,0.0],["2010-07-16",180000.0,192000.0,162000.0,192000.0,0.0],["2010-07-19",180000.0,192000.0,180000.0,192000.0,0.0],["2010-07-20",180000.0,192000.0,162000.0,186000.0,0.0],["2010-07-21",192000.0,192000.0,162000.0,186000.0,0.0],["2010-07-22",186000.0,186000.0,162000.0,180000.0,0.0],["2010-07-23",174000.0,174000.0,162000.0,174000.0,0.0],["2010-07-26",180000.0,180000.0,162000.0,168000.0,0.0],["2010-07-27",162000.0,180000.0,156000.0,168000.0,0.0],["2010-07-28",150000.0,174000.0,150000.0,168000.0,0.0],["2010-07-29",156000.0,168000.0,156000.0,162000.0,0.0],["2010-07-30",162000.0,162000.0,150000.0,162000.0,0.0],["2010-08-02",156000.0,162000.0,156000.0,162000.0,0.0],["2010-08-03",156000.0,162000.0,150000.0,162000.0,0.0],["2010-08-04",156000.0,156000.0,150000.0,156000.0,0.0],["2010-08-05",156000.0,156000.0,144000.0,150000.0,0.0],["2010-08-06",150000.0,150000.0,150000.0,150000.0,0.0],["2010-08-09",150000.0,162000.0,150000.0,162000.0,0.0],["2010-08-10",162000.0,162000.0,144000.0,156000.0,0.0],["2010-08-11",138000.0,156000.0,138000.0,156000.0,0.0],["2010-08-12",156000.0,156000.0,132000.0,150000.0,0.0],["2010-08-13",144000.0,156000.0,144000.0,150000.0,0.0],["2010-08-16",144000.0,156000.0,132000.0,150000.0,0.0],["2010-08-17",144000.0,156000.0,126000.0,150000.0,0.0],["2010-08-18",126000.0,150000.0,126000.0,150000.0,0.0],["2010-08-19",150000.0,150000.0,138000.0,144000.0,0.0],["2010-08-20",144000.0,150000.0,126000.0,150000.0,0.0],["2010-08-23",150000.0,162000.0,144000.0,162000.0,0.0],["2010-08-24",144000.0,162000.0,144000.0,150000.0,0.0],["2010-08-25",144000.0,156000.0,144000.0,156000.0,0.0],["2010-08-26",126000.0,168000.0,126000.0,162000.0,0.0],["2010-08-27",162000.0,162000.0,150000.0,162000.0,0.0],["2010-08-30",144000.0,156000.0,144000.0,156000.0,0.0],["2010-08-31",156000.0,156000.0,144000.0,150000.0,0.0],["2010-09-01",150000.0,150000.0,144000.0,150000.0,0.0],["2010-09-02",150000.0,150000.0,144000.0,150000.0,0.0],["2010-09-03",150000.0,162000.0,144000.0,162000.0,0.0],["2010-09-07",156000.0,162000.0,150000.0,156000.0,0.0],["2010-09-08",150000.0,150000.0,132000.0,144000.0,0.0],["2010-09-09",132000.0,156000.0,132000.0,150000.0,0.0],["2010-09-10",150000.0,156000.0,138000.0,156000.0,0.0],["2010-09-13",150000.0,150000.0,144000.0,150000.0,0.0],["2010-09-14",150000.0,150000.0,138000.0,138000.0,0.0],["2010-09-15",144000.0,144000.0,138000.0,144000.0,0.0],["2010-09-16",138000.0,144000.0,138000.0,144000.0,0.0],["2010-09-17",144000.0,144000.0,138000.0,144000.0,0.0],["2010-09-20",144000.0,150000.0,138000.0,150000.0,0.0],["2010-09-21",150000.0,150000.0,138000.0,144000.0,0.0],["2010-09-22",144000.0,144000.0,138000.0,144000.0,0.0],["2010-09-23",144000.0,150000.0,144000.0,150000.0,0.0],["2010-09-24",150000.0,150000.0,138000.0,150000.0,0.0],["2010-09-27",150000.0,150000.0,150000.0,150000.0,0.0],["2010-09-28",150000.0,150000.0,150000.0,150000.0,0.0],["2010-09-29",150000.0,150000.0,150000.0,150000.0,0.0],["2010-09-30",150000.0,162000.0,150000.0,156000.0,0.0],["2010-10-01",162000.0,162000.0,150000.0,156000.0,0.0],["2010-10-04",150000.0,156000.0,138000.0,150000.0,0.0],["2010-10-05",150000.0,150000.0,138000.0,144000.0,0.0],["2010-10-06",144000.0,144000.0,138000.0,144000.0,0.0],["2010-10-07",144000.0,144000.0,138000.0,144000.0,0.0],["2010-10-08",144000.0,144000.0,144000.0,144000.0,0.0],["2010-10-11",144000.0,150000.0,138000.0,150000.0,0.0],["2010-10-12",150000.0,150000.0,138000.0,144000.0,0.0],["2010-10-13",144000.0,144000.0,144000.0,144000.0,0.0],["2010-10-14",144000.0,144000.0,138000.0,144000.0,0.0],["2010-10-15",144000.0,144000.0,138000.0,144000.0,0.0],["2010-10-18",138000.0,144000.0,138000.0,144000.0,0.0],["2010-10-19",144000.0,150000.0,132000.0,150000.0,0.0],["2010-10-20",138000.0,138000.0,138000.0,138000.0,0.0],["2010-10-21",138000.0,138000.0,132000.0,138000.0,0.0],["2010-10-22",138000.0,138000.0,132000.0,138000.0,0.0],["2010-10-25",138000.0,144000.0,132000.0,144000.0,0.0],["2010-10-26",138000.0,138000.0,138000.0,138000.0,0.0],["2010-10-27",138000.0,138000.0,132000.0,138000.0,0.0],["2010-10-28",138000.0,168000.0,138000.0,150000.0,1.0],["2010-10-29",150000.0,168000.0,150000.0,168000.0,0.0],["2010-11-01",162000.0,192000.0,162000.0,186000.0,1.0],["2010-11-02",186000.0,192000.0,168000.0,174000.0,0.0],["2010-11-03",174000.0,174000.0,162000.0,174000.0,0.0],["2010-11-04",174000.0,174000.0,162000.0,168000.0,0.0],["2010-11-05",168000.0,186000.0,168000.0,186000.0,0.0],["2010-11-08",186000.0,186000.0,150000.0,180000.0,0.0],["2010-11-09",156000.0,180000.0,156000.0,180000.0,0.0],["2010-11-10",180000.0,180000.0,162000.0,180000.0,0.0],["2010-11-11",162000.0,180000.0,162000.0,180000.0,0.0],["2010-11-12",180000.0,180000.0,162000.0,162000.0,0.0],["2010-11-15",162000.0,168000.0,162000.0,168000.0,0.0],["2010-11-16",168000.0,168000.0,156000.0,168000.0,0.0],["2010-11-17",168000.0,168000.0,156000.0,156000.0,0.0],["2010-11-18",156000.0,168000.0,144000.0,150000.0,0.0],["2010-11-19",150000.0,150000.0,144000.0,150000.0,0.0],["2010-11-22",138000.0,150000.0,138000.0,150000.0,0.0],["2010-11-23",150000.0,150000.0,144000.0,144000.0,0.0],["2010-11-24",144000.0,150000.0,144000.0,144000.0,0.0],["2010-11-26",144000.0,144000.0,138000.0,144000.0,0.0],["2010-11-29",138000.0,144000.0,114000.0,138000.0,0.0],["2010-11-30",138000.0,144000.0,132000.0,144000.0,0.0],["2010-12-01",144000.0,150000.0,132000.0,150000.0,0.0],["2010-12-02",150000.0,150000.0,150000.0,150000.0,0.0],["2010-12-03",150000.0,150000.0,144000.0,144000.0,0.0],["2010-12-06",144000.0,150000.0,138000.0,150000.0,0.0],["2010-12-07",138000.0,150000.0,132000.0,138000.0,0.0],["2010-12-08",132000.0,150000.0,126000.0,144000.0,0.0],["2010-12-09",144000.0,144000.0,144000.0,144000.0,0.0],["2010-12-10",138000.0,144000.0,132000.0,138000.0,0.0],["2010-12-13",144000.0,144000.0,132000.0,132000.0,0.0],["2010-12-14",144000.0,144000.0,120000.0,132000.0,1.0],["2010-12-15",126000.0,132000.0,120000.0,126000.0,0.0],["2010-12-16",132000.0,132000.0,120000.0,126000.0,0.0],["2010-12-17",126000.0,126000.0,108000.0,108000.0,1.0],["2010-12-20",108000.0,126000.0,108000.0,120000.0,1.0],["2010-12-21",120000.0,132000.0,120000.0,132000.0,0.0],["2010-12-22",132000.0,132000.0,114000.0,132000.0,0.0],["2010-12-23",120000.0,126000.0,114000.0,126000.0,0.0],["2010-12-27",120000.0,126000.0,120000.0,126000.0,0.0],["2010-12-28",126000.0,126000.0,120000.0,126000.0,0.0],["2010-12-29",126000.0,132000.0,114000.0,132000.0,0.0],["2010-12-30",114000.0,132000.0,114000.0,126000.0,0.0],["2010-12-31",120000.0,126000.0,114000.0,126000.0,0.0],["2011-01-03",126000.0,126000.0,114000.0,120000.0,0.0],["2011-01-04",120000.0,126000.0,120000.0,126000.0,0.0],["2011-01-05",132000.0,132000.0,114000.0,120000.0,0.0],["2011-01-06",120000.0,120000.0,114000.0,120000.0,0.0],["2011-01-07",114000.0,126000.0,114000.0,126000.0,0.0],["2011-01-10",126000.0,126000.0,114000.0,120000.0,0.0],["2011-01-11",120000.0,126000.0,108000.0,120000.0,0.0],["2011-01-12",120000.0,120000.0,114000.0,120000.0,0.0],["2011-01-13",120000.0,120000.0,108000.0,114000.0,0.0],["2011-01-14",114000.0,120000.0,108000.0,114000.0,0.0],["2011-01-18",108000.0,120000.0,108000.0,120000.0,0.0],["2011-01-19",120000.0,120000.0,102000.0,114000.0,1.0],["2011-01-20",114000.0,114000.0,108000.0,114000.0,0.0],["2011-01-21",108000.0,114000.0,108000.0,114000.0,0.0],["2011-01-24",108000.0,114000.0,108000.0,114000.0,0.0],["2011-01-25",114000.0,114000.0,102000.0,114000.0,0.0],["2011-01-26",114000.0,114000.0,102000.0,114000.0,0.0],["2011-01-27",108000.0,108000.0,102000.0,108000.0,0.0],["2011-01-28",108000.0,108000.0,102000.0,108000.0,0.0],["2011-01-31",108000.0,108000.0,102000.0,102000.0,1.0],["2011-02-01",102000.0,102000.0,96000.0,102000.0,0.0],["2011-02-02",102000.0,102000.0,96000.0,102000.0,1.0],["2011-02-03",96000.0,102000.0,96000.0,96000.0,0.0],["2011-02-04",102000.0,102000.0,96000.0,102000.0,1.0],["2011-02-07",102000.0,108000.0,102000.0,102000.0,0.0],["2011-02-08",102000.0,108000.0,102000.0,108000.0,0.0],["2011-02-09",108000.0,108000.0,96000.0,96000.0,0.0],["2011-02-10",102000.0,102000.0,90000.0,96000.0,1.0],["2011-02-11",96000.0,102000.0,90000.0,96000.0,1.0],["2011-02-14",96000.0,96000.0,84000.0,84000.0,0.0],["2011-02-15",96000.0,96000.0,84000.0,90000.0,1.0],["2011-02-16",90000.0,96000.0,90000.0,90000.0,0.0],["2011-02-17",90000.0,96000.0,90000.0,96000.0,0.0],["2011-02-18",96000.0,102000.0,96000.0,102000.0,0.0],["2011-02-22",102000.0,102000.0,96000.0,96000.0,0.0],["2011-02-23",96000.0,96000.0,90000.0,96000.0,0.0],["2011-02-24",96000.0,96000.0,90000.0,96000.0,0.0],["2011-02-25",96000.0,96000.0,90000.0,96000.0,0.0],["2011-02-28",96000.0,102000.0,96000.0,96000.0,0.0],["2011-03-01",96000.0,96000.0,90000.0,90000.0,0.0],["2011-03-02",90000.0,96000.0,90000.0,90000.0,0.0],["2011-03-03",102000.0,102000.0,90000.0,96000.0,0.0],["2011-03-04",96000.0,96000.0,96000.0,96000.0,0.0],["2011-03-07",90000.0,96000.0,90000.0,96000.0,0.0],["2011-03-08",96000.0,114000.0,96000.0,96000.0,1.0],["2011-03-09",102000.0,102000.0,90000.0,96000.0,0.0],["2011-03-10",90000.0,96000.0,90000.0,96000.0,0.0],["2011-03-11",96000.0,102000.0,90000.0,96000.0,0.0],["2011-03-14",90000.0,96000.0,90000.0,90000.0,0.0],["2011-03-15",90000.0,90000.0,84000.0,90000.0,0.0],["2011-03-16",90000.0,90000.0,84000.0,84000.0,1.0],["2011-03-17",84000.0,90000.0,78000.0,84000.0,0.0],["2011-03-18",84000.0,90000.0,84000.0,90000.0,0.0],["2011-03-21",84000.0,90000.0,84000.0,84000.0,0.0],["2011-03-22",84000.0,84000.0,84000.0,84000.0,0.0],["2011-03-23",84000.0,84000.0,84000.0,84000.0,0.0],["2011-03-24",84000.0,90000.0,78000.0,84000.0,0.0],["2011-03-25",84000.0,84000.0,78000.0,84000.0,0.0],["2011-03-28",84000.0,84000.0,78000.0,84000.0,0.0],["2011-03-29",84000.0,84000.0,84000.0,84000.0,0.0],["2011-03-30",84000.0,84000.0,78000.0,84000.0,0.0],["2011-03-31",78000.0,84000.0,66000.0,72000.0,1.0],["2011-04-01",66000.0,84000.0,66000.0,78000.0,1.0],["2011-04-04",72000.0,84000.0,72000.0,72000.0,0.0],["2011-04-05",60000.0,78000.0,60000.0,72000.0,0.0],["2011-04-06",72000.0,78000.0,60000.0,78000.0,0.0],["2011-04-07",72000.0,78000.0,66000.0,72000.0,0.0],["2011-04-08",72000.0,72000.0,66000.0,66000.0,0.0],["2011-04-11",66000.0,72000.0,60000.0,60000.0,1.0],["2011-04-12",66000.0,66000.0,60000.0,66000.0,0.0],["2011-04-13",66000.0,66000.0,60000.0,60000.0,0.0],["2011-04-14",60000.0,66000.0,60000.0,60000.0,1.0],["2011-04-15",60000.0,78000.0,60000.0,78000.0,1.0],["2011-04-18",78000.0,90000.0,78000.0,78000.0,5.0],["2011-04-19",84000.0,84000.0,60000.0,60000.0,2.0],["2011-04-20",60000.0,72000.0,60000.0,66000.0,4.0],["2011-04-21",66000.0,66000.0,60000.0,60000.0,1.0],["2011-04-25",60000.0,66000.0,60000.0,60000.0,1.0],["2011-04-26",60000.0,60000.0,60000.0,60000.0,2.0],["2011-04-27",60000.0,60000.0,54000.0,60000.0,1.0],["2011-04-28",54000.0,60000.0,54000.0,54000.0,1.0],["2011-04-29",54000.0,54000.0,48000.0,54000.0,1.0],["2011-05-02",54000.0,54000.0,48000.0,54000.0,1.0],["2011-05-03",54000.0,54000.0,48000.0,54000.0,0.0],["2011-05-04",54000.0,54000.0,48000.0,54000.0,1.0],["2011-05-05",48000.0,54000.0,48000.0,54000.0,0.0],["2011-05-06",54000.0,60000.0,54000.0,60000.0,0.0],["2011-05-09",60000.0,60000.0,54000.0,54000.0,1.0],["2011-05-10",54000.0,60000.0,54000.0,54000.0,0.0],["2011-05-11",54000.0,60000.0,54000.0,60000.0,0.0],["2011-05-12",54000.0,60000.0,54000.0,60000.0,0.0],["2011-05-13",60000.0,66000.0,60000.0,60000.0,0.0],["2011-05-16",60000.0,72000.0,60000.0,72000.0,0.0],["2011-05-17",72000.0,72000.0,66000.0,72000.0,0.0],["2011-05-18",66000.0,72000.0,60000.0,72000.0,0.0],["2011-05-19",72000.0,72000.0,60000.0,60000.0,1.0],["2011-05-20",54000.0,66000.0,54000.0,60000.0,1.0],["2011-05-23",66000.0,66000.0,60000.0,60000.0,0.0],["2011-05-24",60000.0,72000.0,60000.0,66000.0,1.0],["2011-05-25",66000.0,72000.0,66000.0,72000.0,0.0],["2011-05-26",72000.0,72000.0,66000.0,72000.0,0.0],["2011-05-27",72000.0,72000.0,66000.0,72000.0,1.0],["2011-05-31",66000.0,66000.0,60000.0,66000.0,0.0],["2011-06-01",66000.0,66000.0,60000.0,60000.0,1.0],["2011-06-02",66000.0,66000.0,54000.0,60000.0,0.0],["2011-06-03",54000.0,60000.0,48000.0,60000.0,1.0],["2011-06-06",54000.0,66000.0,54000.0,66000.0,0.0],["2011-06-07",66000.0,66000.0,54000.0,60000.0,1.0],["2011-06-08",60000.0,60000.0,54000.0,60000.0,0.0],["2011-06-09",60000.0,66000.0,60000.0,60000.0,0.0],["2011-06-10",54000.0,60000.0,54000.0,60000.0,0.0],["2011-06-13",60000.0,66000.0,60000.0,66000.0,0.0],["2011-06-14",66000.0,66000.0,60000.0,66000.0,0.0],["2011-06-15",60000.0,66000.0,60000.0,66000.0,0.0],["2011-06-16",60000.0,66000.0,60000.0,60000.0,0.0],["2011-06-17",60000.0,60000.0,54000.0,60000.0,0.0],["2011-06-20",60000.0,60000.0,54000.0,60000.0,0.0],["2011-06-21",54000.0,60000.0,54000.0,54000.0,0.0],["2011-06-22",60000.0,60000.0,54000.0,54000.0,0.0],["2011-06-23",54000.0,54000.0,54000.0,54000.0,1.0],["2011-06-24",54000.0,54000.0,54000.0,54000.0,1.0],["2011-06-27",54000.0,54000.0,54000.0,54000.0,1.0],["2011-06-28",54000.0,54000.0,48000.0,54000.0,1.0],["2011-06-29",54000.0,54000.0,48000.0,54000.0,0.0],["2011-06-30",54000.0,60000.0,54000.0,54000.0,1.0],["2011-07-01",54000.0,54000.0,54000.0,54000.0,0.0],["2011-07-05",54000.0,54000.0,54000.0,54000.0,1.0],["2011-07-06",54000.0,54000.0,54000.0,54000.0,0.0],["2011-07-07",54000.0,54000.0,54000.0,54000.0,0.0],["2011-07-08",54000.0,54000.0,54000.0,54000.0,0.0],["2011-07-11",54000.0,54000.0,54000.0,54000.0,0.0],["2011-07-12",54000.0,54000.0,54000.0,54000.0,0.0],["2011-07-13",54000.0,54000.0,54000.0,54000.0,1.0],["2011-07-14",54000.0,54000.0,54000.0,54000.0,0.0],["2011-07-15",54000.0,60000.0,54000.0,60000.0,1.0],["2011-07-18",60000.0,60000.0,54000.0,60000.0,1.0],["2011-07-19",60000.0,60000.0,54000.0,54000.0,0.0],["2011-07-20",54000.0,60000.0,54000.0,60000.0,0.0],["2011-07-21",60000.0,60000.0,54000.0,54000.0,0.0],["2011-07-22",54000.0,54000.0,54000.0,54000.0,0.0],["2011-07-25",54000.0,54000.0,54000.0,54000.0,0.0],["2011-07-26",54000.0,54000.0,54000.0,54000.0,0.0],["2011-07-27",54000.0,54000.0,54000.0,54000.0,0.0],["2011-07-28",54000.0,54000.0,54000.0,54000.0,0.0],["2011-07-29",54000.0,54000.0,48000.0,54000.0,1.0],["2011-08-01",54000.0,54000.0,48000.0,54000.0,0.0],["2011-08-02",54000.0,54000.0,48000.0,48000.0,0.0],["2011-08-03",54000.0,54000.0,48000.0,48000.0,0.0],["2011-08-04",48000.0,54000.0,42000.0,48000.0,0.0],["2011-08-05",48000.0,48000.0,36000.0,48000.0,0.0],["2011-08-08",48000.0,48000.0,42000.0,48000.0,0.0],["2011-08-09",48000.0,54000.0,48000.0,48000.0,0.0],["2011-08-10",48000.0,48000.0,42000.0,48000.0,0.0],["2011-08-11",48000.0,48000.0,42000.0,48000.0,0.0],["2011-08-12",48000.0,48000.0,48000.0,48000.0,0.0],["2011-08-15",54000.0,54000.0,48000.0,48000.0,0.0],["2011-08-16",48000.0,48000.0,48000.0,48000.0,0.0],["2011-08-17",42000.0,48000.0,42000.0,48000.0,0.0],["2011-08-18",48000.0,48000.0,48000.0,48000.0,0.0],["2011-08-19",48000.0,48000.0,42000.0,48000.0,0.0],["2011-08-22",48000.0,48000.0,36000.0,42000.0,0.0],["2011-08-23",42000.0,48000.0,42000.0,48000.0,0.0],["2011-08-24",54000.0,54000.0,42000.0,48000.0,0.0],["2011-08-25",48000.0,48000.0,48000.0,48000.0,0.0],["2011-08-26",48000.0,48000.0,48000.0,48000.0,0.0],["2011-08-29",48000.0,48000.0,42000.0,48000.0,0.0],["2011-08-30",48000.0,48000.0,42000.0,42000.0,0.0],["2011-08-31",42000.0,42000.0,42000.0,42000.0,0.0],["2011-09-01",42000.0,42000.0,42000.0,42000.0,0.0],["2011-09-02",48000.0,48000.0,42000.0,48000.0,0.0],["2011-09-06",42000.0,48000.0,42000.0,42000.0,0.0],["2011-09-07",48000.0,48000.0,36000.0,36000.0,0.0],["2011-09-08",42000.0,42000.0,42000.0,42000.0,0.0],["2011-09-09",48000.0,48000.0,42000.0,42000.0,0.0],["2011-09-12",42000.0,42000.0,36000.0,42000.0,0.0],["2011-09-13",42000.0,42000.0,24000.0,36000.0,2.0],["2011-09-14",36000.0,36000.0,36000.0,36000.0,0.0],["2011-09-15",36000.0,36000.0,36000.0,36000.0,0.0],["2011-09-16",36000.0,36000.0,36000.0,36000.0,1.0],["2011-09-19",36000.0,36000.0,36000.0,36000.0,0.0],["2011-09-20",36000.0,42000.0,36000.0,36000.0,0.0],["2011-09-21",36000.0,36000.0,36000.0,36000.0,0.0],["2011-09-22",36000.0,36000.0,36000.0,36000.0,0.0],["2011-09-23",36000.0,36000.0,36000.0,36000.0,1.0],["2011-09-26",36000.0,36000.0,36000.0,36000.0,0.0],["2011-09-27",36000.0,36000.0,36000.0,36000.0,1.0],["2011-09-28",36000.0,36000.0,30000.0,36000.0,1.0],["2011-09-29",36000.0,36000.0,30000.0,36000.0,0.0],["2011-09-30",30000.0,36000.0,30000.0,36000.0,0.0],["2011-10-03",48000.0,72000.0,36000.0,66000.0,4.0],["2011-10-04",66000.0,66000.0,54000.0,60000.0,1.0],["2011-10-05",66000.0,66000.0,54000.0,60000.0,1.0],["2011-10-06",60000.0,60000.0,54000.0,60000.0,0.0],["2011-10-07",60000.0,60000.0,48000.0,54000.0,0.0],["2011-10-10",54000.0,54000.0,48000.0,54000.0,0.0],["2011-10-11",54000.0,54000.0,48000.0,48000.0,0.0],["2011-10-12",48000.0,48000.0,48000.0,48000.0,0.0],["2011-10-13",48000.0,48000.0,42000.0,48000.0,0.0],["2011-10-14",48000.0,48000.0,36000.0,42000.0,1.0],["2011-10-17",42000.0,42000.0,42000.0,42000.0,0.0],["2011-10-18",42000.0,48000.0,42000.0,48000.0,1.0],["2011-10-19",48000.0,48000.0,48000.0,48000.0,0.0],["2011-10-20",48000.0,48000.0,42000.0,42000.0,0.0],["2011-10-21",42000.0,48000.0,42000.0,48000.0,0.0],["2011-10-24",42000.0,48000.0,42000.0,48000.0,0.0],["2011-10-25",48000.0,48000.0,42000.0,48000.0,0.0],["2011-10-26",48000.0,48000.0,42000.0,48000.0,0.0],["2011-10-27",42000.0,48000.0,42000.0,42000.0,1.0],["2011-10-28",42000.0,48000.0,36000.0,42000.0,0.0],["2011-10-31",42000.0,54000.0,42000.0,48000.0,2.0],["2011-11-01",42000.0,54000.0,42000.0,48000.0,0.0],["2011-11-02",48000.0,48000.0,48000.0,48000.0,0.0],["2011-11-03",48000.0,54000.0,48000.0,54000.0,2.0],["2011-11-04",48000.0,54000.0,48000.0,54000.0,0.0],["2011-11-07",48000.0,48000.0,48000.0,48000.0,0.0],["2011-11-08",48000.0,48000.0,48000.0,48000.0,0.0],["2011-11-09",48000.0,48000.0,48000.0,48000.0,0.0],["2011-11-10",48000.0,48000.0,42000.0,48000.0,0.0],["2011-11-11",48000.0,48000.0,42000.0,48000.0,0.0],["2011-11-14",42000.0,48000.0,42000.0,48000.0,0.0],["2011-11-15",42000.0,48000.0,42000.0,48000.0,0.0],["2011-11-16",42000.0,48000.0,42000.0,48000.0,0.0],["2011-11-17",54000.0,54000.0,48000.0,48000.0,0.0],["2011-11-18",48000.0,48000.0,36000.0,42000.0,1.0],["2011-11-21",42000.0,42000.0,36000.0,42000.0,0.0],["2011-11-22",36000.0,42000.0,36000.0,42000.0,0.0],["2011-11-23",42000.0,42000.0,36000.0,42000.0,0.0],["2011-11-25",36000.0,42000.0,36000.0,42000.0,0.0],["2011-11-28",42000.0,42000.0,36000.0,36000.0,0.0],["2011-11-29",36000.0,42000.0,36000.0,36000.0,0.0],["2011-11-30",42000.0,42000.0,36000.0,36000.0,0.0],["2011-12-01",36000.0,36000.0,36000.0,36000.0,0.0],["2011-12-02",36000.0,42000.0,36000.0,42000.0,0.0],["2011-12-05",42000.0,42000.0,36000.0,36000.0,0.0],["2011-12-06",36000.0,42000.0,36000.0,36000.0,0.0],["2011-12-07",42000.0,42000.0,36000.0,36000.0,0.0],["2011-12-08",36000.0,36000.0,30000.0,36000.0,1.0],["2011-12-09",36000.0,36000.0,30000.0,36000.0,0.0],["2011-12-12",36000.0,36000.0,30000.0,36000.0,0.0],["2011-12-13",36000.0,36000.0,36000.0,36000.0,0.0],["2011-12-14",36000.0,36000.0,36000.0,36000.0,0.0],["2011-12-15",36000.0,36000.0,36000.0,36000.0,0.0],["2011-12-16",30000.0,42000.0,30000.0,36000.0,0.0],["2011-12-19",36000.0,36000.0,36000.0,36000.0,0.0],["2011-12-20",36000.0,36000.0,30000.0,36000.0,0.0],["2011-12-21",30000.0,36000.0,30000.0,36000.0,0.0],["2011-12-22",30000.0,36000.0,30000.0,36000.0,0.0],["2011-12-23",36000.0,42000.0,36000.0,36000.0,1.0],["2011-12-27",36000.0,36000.0,36000.0,36000.0,0.0],["2011-12-28",36000.0,36000.0,36000.0,36000.0,0.0],["2011-12-29",36000.0,36000.0,36000.0,36000.0,0.0],["2011-12-30",36000.0,36000.0,30000.0,30000.0,1.0],["2012-01-03",36000.0,36000.0,36000.0,36000.0,1.0],["2012-01-04",36000.0,36000.0,36000.0,36000.0,0.0],["2012-01-05",36000.0,42000.0,36000.0,42000.0,2.0],["2012-01-06",42000.0,42000.0,42000.0,42000.0,0.0],["2012-01-09",42000.0,42000.0,36000.0,42000.0,1.0],["2012-01-10",42000.0,42000.0,36000.0,36000.0,1.0],["2012-01-11",36000.0,36000.0,36000.0,36000.0,0.0],["2012-01-12",36000.0,36000.0,36000.0,36000.0,0.0],["2012-01-13",36000.0,36000.0,36000.0,36000.0,0.0],["2012-01-17",36000.0,36000.0,36000.0,36000.0,0.0],["2012-01-18",36000.0,36000.0,36000.0,36000.0,0.0],["2012-01-19",36000.0,36000.0,36000.0,36000.0,0.0],["2012-01-20",30000.0,36000.0,30000.0,36000.0,1.0],["2012-01-23",36000.0,36000.0,36000.0,36000.0,0.0],["2012-01-24",36000.0,36000.0,30000.0,30000.0,0.0],["2012-01-25",36000.0,42000.0,36000.0,36000.0,0.0],["2012-01-26",36000.0,36000.0,36000.0,36000.0,0.0],["2012-01-27",36000.0,36000.0,30000.0,30000.0,1.0],["2012-01-30",30000.0,30000.0,30000.0,30000.0,0.0],["2012-01-31",30000.0,36000.0,30000.0,30000.0,0.0],["2012-02-01",36000.0,36000.0,36000.0,36000.0,2.0],["2012-02-02",36000.0,36000.0,36000.0,36000.0,1.0],["2012-02-03",36000.0,36000.0,36000.0,36000.0,1.0],["2012-02-06",42000.0,42000.0,36000.0,36000.0,0.0],["2012-02-07",36000.0,42000.0,36000.0,42000.0,1.0],["2012-02-08",42000.0,42000.0,36000.0,42000.0,0.0],["2012-02-09",42000.0,42000.0,42000.0,42000.0,1.0],["2012-02-10",42000.0,42000.0,42000.0,42000.0,0.0],["2012-02-13",42000.0,42000.0,42000.0,42000.0,1.0],["2012-02-14",36000.0,42000.0,36000.0,42000.0,0.0],["2012-02-15",36000.0,42000.0,36000.0,42000.0,0.0],["2012-02-16",42000.0,42000.0,42000.0,42000.0,1.0],["2012-02-17",48000.0,60000.0,42000.0,60000.0,2.0],["2012-02-21",60000.0,90000.0,60000.0,84000.0,3.0],["2012-02-22",90000.0,108000.0,66000.0,72000.0,4.0],["2012-02-23",72000.0,96000.0,66000.0,84000.0,1.0],["2012-02-24",84000.0,96000.0,84000.0,90000.0,2.0],["2012-02-27",90000.0,90000.0,78000.0,78000.0,1.0],["2012-02-28",78000.0,78000.0,66000.0,78000.0,1.0],["2012-02-29",78000.0,78000.0,66000.0,72000.0,0.0],["2012-03-01",72000.0,78000.0,72000.0,72000.0,0.0],["2012-03-02",78000.0,78000.0,72000.0,72000.0,1.0],["2012-03-05",72000.0,72000.0,60000.0,66000.0,1.0],["2012-03-06",60000.0,60000.0,54000.0,60000.0,0.0],["2012-03-07",60000.0,60000.0,48000.0,60000.0,0.0],["2012-03-08",54000.0,54000.0,54000.0,54000.0,0.0],["2012-03-09",54000.0,54000.0,54000.0,54000.0,0.0],["2012-03-12",54000.0,54000.0,54000.0,54000.0,0.0],["2012-03-13",54000.0,54000.0,48000.0,54000.0,0.0],["2012-03-14",54000.0,60000.0,54000.0,54000.0,0.0],["2012-03-15",54000.0,60000.0,54000.0,60000.0,0.0],["2012-03-16",54000.0,54000.0,54000.0,54000.0,0.0],["2012-03-19",54000.0,54000.0,54000.0,54000.0,0.0],["2012-03-20",54000.0,54000.0,54000.0,54000.0,0.0],["2012-03-21",54000.0,54000.0,54000.0,54000.0,0.0],["2012-03-22",54000.0,60000.0,54000.0,60000.0,0.0],["2012-03-23",60000.0,60000.0,60000.0,60000.0,0.0],["2012-03-26",60000.0,60000.0,54000.0,54000.0,0.0],["2012-03-27",60000.0,72000.0,60000.0,72000.0,1.0],["2012-03-28",72000.0,72000.0,60000.0,60000.0,0.0],["2012-03-29",66000.0,66000.0,48000.0,60000.0,0.0],["2012-03-30",54000.0,60000.0,54000.0,60000.0,0.0],["2012-04-02",60000.0,60000.0,60000.0,60000.0,0.0],["2012-04-03",60000.0,60000.0,60000.0,60000.0,0.0],["2012-04-04",66000.0,66000.0,60000.0,66000.0,0.0],["2012-04-05",66000.0,72000.0,66000.0,72000.0,0.0],["2012-04-09",72000.0,78000.0,72000.0,72000.0,1.0],["2012-04-10",72000.0,72000.0,60000.0,66000.0,1.0],["2012-04-11",66000.0,66000.0,60000.0,66000.0,0.0],["2012-04-12",66000.0,66000.0,60000.0,66000.0,0.0],["2012-04-13",66000.0,66000.0,60000.0,66000.0,0.0],["2012-04-16",60000.0,66000.0,60000.0,66000.0,0.0],["2012-04-17",60000.0,66000.0,60000.0,66000.0,0.0],["2012-04-18",60000.0,60000.0,60000.0,60000.0,0.0],["2012-04-19",60000.0,60000.0,54000.0,60000.0,0.0],["2012-04-20",60000.0,66000.0,54000.0,60000.0,0.0],["2012-04-23",54000.0,60000.0,54000.0,54000.0,0.0],["2012-04-24",60000.0,66000.0,60000.0,60000.0,0.0],["2012-04-25",54000.0,60000.0,54000.0,60000.0,0.0],["2012-04-26",60000.0,66000.0,60000.0,66000.0,1.0],["2012-04-27",66000.0,72000.0,60000.0,66000.0,1.0],["2012-04-30",66000.0,66000.0,60000.0,66000.0,0.0],["2012-05-01",54000.0,66000.0,54000.0,66000.0,0.0],["2012-05-02",54000.0,66000.0,54000.0,60000.0,0.0],["2012-05-03",60000.0,60000.0,54000.0,60000.0,0.0],["2012-05-04",60000.0,60000.0,54000.0,54000.0,0.0],["2012-05-07",54000.0,60000.0,48000.0,60000.0,0.0],["2012-05-08",60000.0,72000.0,48000.0,72000.0,2.0],["2012-05-09",72000.0,72000.0,66000.0,72000.0,0.0],["2012-05-10",72000.0,72000.0,66000.0,66000.0,0.0],["2012-05-11",72000.0,72000.0,66000.0,66000.0,0.0],["2012-05-14",72000.0,72000.0,66000.0,72000.0,0.0],["2012-05-15",72000.0,78000.0,72000.0,78000.0,0.0],["2012-05-16",78000.0,78000.0,72000.0,72000.0,0.0],["2012-05-17",72000.0,72000.0,72000.0,72000.0,0.0],["2012-05-18",72000.0,72000.0,72000.0,72000.0,0.0],["2012-05-21",60000.0,72000.0,60000.0,72000.0,0.0],["2012-05-22",72000.0,72000.0,72000.0,72000.0,0.0],["2012-05-23",72000.0,72000.0,66000.0,66000.0,0.0],["2012-05-24",66000.0,66000.0,60000.0,66000.0,0.0],["2012-05-25",60000.0,72000.0,60000.0,66000.0,0.0],["2012-05-29",60000.0,66000.0,60000.0,60000.0,1.0],["2012-05-30",60000.0,60000.0,54000.0,60000.0,0.0],["2012-05-31",60000.0,60000.0,54000.0,60000.0,0.0],["2012-06-01",54000.0,54000.0,54000.0,54000.0,0.0],["2012-06-04",54000.0,66000.0,54000.0,66000.0,0.0],["2012-06-05",66000.0,66000.0,60000.0,60000.0,0.0],["2012-06-06",60000.0,66000.0,54000.0,60000.0,1.0],["2012-06-07",60000.0,60000.0,54000.0,60000.0,0.0],["2012-06-08",60000.0,60000.0,54000.0,60000.0,0.0],["2012-06-11",60000.0,60000.0,60000.0,60000.0,0.0],["2012-06-12",60000.0,60000.0,54000.0,54000.0,0.0],["2012-06-13",54000.0,60000.0,54000.0,60000.0,0.0],["2012-06-14",60000.0,60000.0,54000.0,54000.0,0.0],["2012-06-15",60000.0,60000.0,54000.0,54000.0,1.0],["2012-06-18",54000.0,54000.0,48000.0,54000.0,0.0],["2012-06-19",54000.0,54000.0,48000.0,54000.0,0.0],["2012-06-20",54000.0,54000.0,48000.0,54000.0,0.0],["2012-06-21",48000.0,54000.0,48000.0,54000.0,0.0],["2012-06-22",54000.0,60000.0,48000.0,60000.0,0.0],["2012-06-25",60000.0,60000.0,42000.0,54000.0,1.0],["2012-06-26",54000.0,54000.0,48000.0,48000.0,0.0],["2012-06-27",48000.0,54000.0,48000.0,48000.0,0.0],["2012-06-28",48000.0,54000.0,48000.0,54000.0,0.0],["2012-06-29",48000.0,54000.0,48000.0,54000.0,0.0],["2012-07-02",48000.0,48000.0,48000.0,48000.0,0.0],["2012-07-03",48000.0,54000.0,48000.0,54000.0,0.0],["2012-07-05",54000.0,54000.0,48000.0,54000.0,0.0],["2012-07-06",54000.0,54000.0,48000.0,54000.0,0.0],["2012-07-09",54000.0,54000.0,48000.0,54000.0,0.0],["2012-07-10",48000.0,54000.0,48000.0,48000.0,0.0],["2012-07-11",48000.0,48000.0,42000.0,48000.0,0.0],["2012-07-12",48000.0,60000.0,42000.0,48000.0,1.0],["2012-07-13",54000.0,54000.0,42000.0,48000.0,0.0],["2012-07-16",48000.0,54000.0,48000.0,48000.0,0.0],["2012-07-17",48000.0,48000.0,48000.0,48000.0,1.0],["2012-07-18",48000.0,48000.0,48000.0,48000.0,0.0],["2012-07-19",48000.0,48000.0,42000.0,48000.0,0.0],["2012-07-20",48000.0,48000.0,42000.0,42000.0,0.0],["2012-07-23",48000.0,48000.0,42000.0,42000.0,0.0],["2012-07-24",42000.0,48000.0,42000.0,48000.0,0.0],["2012-07-25",42000.0,48000.0,42000.0,42000.0,1.0],["2012-07-26",42000.0,42000.0,36000.0,42000.0,0.0],["2012-07-27",42000.0,42000.0,36000.0,42000.0,1.0],["2012-07-30",42000.0,42000.0,36000.0,42000.0,0.0],["2012-07-31",42000.0,60000.0,42000.0,54000.0,1.0],["2012-08-01",54000.0,54000.0,48000.0,48000.0,0.0],["2012-08-02",48000.0,54000.0,48000.0,54000.0,0.0],["2012-08-03",54000.0,54000.0,48000.0,54000.0,0.0],["2012-08-06",54000.0,60000.0,54000.0,54000.0,1.0],["2012-08-07",60000.0,60000.0,54000.0,54000.0,0.0],["2012-08-08",54000.0,54000.0,48000.0,54000.0,1.0],["2012-08-09",54000.0,66000.0,54000.0,60000.0,2.0],["2012-08-10",60000.0,66000.0,60000.0,60000.0,1.0],["2012-08-13",60000.0,66000.0,60000.0,66000.0,1.0],["2012-08-14",66000.0,66000.0,60000.0,60000.0,0.0],["2012-08-15",60000.0,60000.0,60000.0,60000.0,0.0],["2012-08-16",60000.0,60000.0,60000.0,60000.0,1.0],["2012-08-17",60000.0,60000.0,54000.0,60000.0,0.0],["2012-08-20",60000.0,60000.0,54000.0,60000.0,0.0],["2012-08-21",60000.0,60000.0,54000.0,60000.0,0.0],["2012-08-22",54000.0,60000.0,54000.0,60000.0,0.0],["2012-08-23",66000.0,66000.0,60000.0,66000.0,0.0],["2012-08-24",54000.0,66000.0,54000.0,66000.0,0.0],["2012-08-27",66000.0,66000.0,54000.0,54000.0,0.0],["2012-08-28",60000.0,60000.0,54000.0,60000.0,0.0],["2012-08-29",60000.0,60000.0,54000.0,60000.0,0.0],["2012-08-30",60000.0,60000.0,54000.0,54000.0,0.0],["2012-08-31",54000.0,54000.0,54000.0,54000.0,0.0],["2012-09-04",54000.0,60000.0,54000.0,60000.0,0.0],["2012-09-05",60000.0,66000.0,54000.0,54000.0,0.0],["2012-09-06",54000.0,60000.0,54000.0,54000.0,0.0],["2012-09-07",42000.0,60000.0,42000.0,54000.0,1.0],["2012-09-10",54000.0,54000.0,48000.0,54000.0,0.0],["2012-09-11",60000.0,60000.0,54000.0,54000.0,0.0],["2012-09-12",60000.0,60000.0,54000.0,60000.0,0.0],["2012-09-13",60000.0,60000.0,54000.0,60000.0,0.0],["2012-09-14",60000.0,60000.0,54000.0,54000.0,1.0],["2012-09-17",54000.0,60000.0,54000.0,54000.0,0.0],["2012-09-18",60000.0,60000.0,54000.0,54000.0,0.0],["2012-09-19",54000.0,54000.0,48000.0,48000.0,1.0],["2012-09-20",54000.0,54000.0,48000.0,54000.0,1.0],["2012-09-21",54000.0,54000.0,48000.0,54000.0,0.0],["2012-09-24",54000.0,54000.0,48000.0,48000.0,0.0],["2012-09-25",48000.0,54000.0,48000.0,54000.0,1.0],["2012-09-26",54000.0,54000.0,48000.0,54000.0,0.0],["2012-09-27",54000.0,54000.0,48000.0,54000.0,0.0],["2012-09-28",48000.0,60000.0,48000.0,60000.0,0.0],["2012-10-01",60000.0,60000.0,54000.0,60000.0,0.0],["2012-10-02",60000.0,66000.0,60000.0,60000.0,1.0],["2012-10-03",66000.0,66000.0,60000.0,60000.0,1.0],["2012-10-04",60000.0,60000.0,60000.0,60000.0,0.0],["2012-10-05",60000.0,60000.0,54000.0,60000.0,0.0],["2012-10-08",54000.0,60000.0,54000.0,54000.0,0.0],["2012-10-09",60000.0,60000.0,54000.0,60000.0,1.0],["2012-10-10",54000.0,54000.0,54000.0,54000.0,0.0],["2012-10-11",54000.0,60000.0,54000.0,54000.0,1.0],["2012-10-12",60000.0,60000.0,54000.0,60000.0,0.0],["2012-10-15",60000.0,66000.0,48000.0,48000.0,1.0],["2012-10-16",60000.0,60000.0,54000.0,54000.0,0.0],["2012-10-17",54000.0,54000.0,54000.0,54000.0,0.0],["2012-10-18",54000.0,54000.0,48000.0,54000.0,0.0],["2012-10-19",54000.0,54000.0,48000.0,48000.0,0.0],["2012-10-22",48000.0,54000.0,48000.0,54000.0,0.0],["2012-10-23",54000.0,54000.0,48000.0,48000.0,0.0],["2012-10-24",54000.0,54000.0,48000.0,48000.0,0.0],["2012-10-25",48000.0,48000.0,48000.0,48000.0,1.0],["2012-10-26",48000.0,48000.0,36000.0,48000.0,1.0],["2012-10-31",48000.0,48000.0,48000.0,48000.0,1.0],["2012-11-01",48000.0,54000.0,48000.0,48000.0,0.0],["2012-11-02",48000.0,48000.0,42000.0,42000.0,0.0],["2012-11-05",42000.0,48000.0,42000.0,48000.0,0.0],["2012-11-06",48000.0,54000.0,48000.0,48000.0,0.0],["2012-11-07",42000.0,48000.0,42000.0,42000.0,0.0],["2012-11-08",48000.0,48000.0,48000.0,48000.0,0.0],["2012-11-09",48000.0,54000.0,48000.0,48000.0,0.0],["2012-11-12",48000.0,54000.0,42000.0,54000.0,0.0],["2012-11-13",48000.0,54000.0,42000.0,42000.0,1.0],["2012-11-14",48000.0,48000.0,42000.0,42000.0,0.0],["2012-11-15",42000.0,42000.0,42000.0,42000.0,0.0],["2012-11-16",42000.0,42000.0,42000.0,42000.0,1.0],["2012-11-19",42000.0,42000.0,42000.0,42000.0,1.0],["2012-11-20",42000.0,42000.0,42000.0,42000.0,0.0],["2012-11-21",42000.0,42000.0,42000.0,42000.0,0.0],["2012-11-23",42000.0,42000.0,42000.0,42000.0,0.0],["2012-11-26",42000.0,48000.0,42000.0,48000.0,0.0],["2012-11-27",48000.0,54000.0,42000.0,48000.0,1.0],["2012-11-28",42000.0,42000.0,42000.0,42000.0,0.0],["2012-11-29",42000.0,42000.0,42000.0,42000.0,0.0],["2012-11-30",42000.0,42000.0,36000.0,36000.0,1.0],["2012-12-03",42000.0,42000.0,36000.0,42000.0,1.0],["2012-12-04",42000.0,48000.0,42000.0,42000.0,1.0],["2012-12-05",42000.0,48000.0,36000.0,42000.0,1.0],["2012-12-06",42000.0,48000.0,42000.0,42000.0,0.0],["2012-12-07",42000.0,42000.0,42000.0,42000.0,0.0],["2012-12-10",42000.0,42000.0,36000.0,42000.0,0.0],["2012-12-11",42000.0,48000.0,36000.0,36000.0,0.0],["2012-12-12",48000.0,48000.0,42000.0,48000.0,1.0],["2012-12-13",42000.0,48000.0,42000.0,48000.0,0.0],["2012-12-14",42000.0,48000.0,42000.0,48000.0,0.0],["2012-12-17",42000.0,42000.0,42000.0,42000.0,0.0],["2012-12-18",42000.0,48000.0,42000.0,42000.0,0.0],["2012-12-19",42000.0,42000.0,42000.0,42000.0,1.0],["2012-12-20",42000.0,42000.0,42000.0,42000.0,0.0],["2012-12-21",42000.0,42000.0,36000.0,36000.0,0.0],["2012-12-24",36000.0,42000.0,36000.0,36000.0,0.0],["2012-12-26",36000.0,42000.0,36000.0,42000.0,1.0],["2012-12-27",42000.0,42000.0,36000.0,42000.0,0.0],["2012-12-28",36000.0,42000.0,36000.0,42000.0,0.0],["2012-12-31",36000.0,42000.0,36000.0,42000.0,0.0],["2013-01-02",42000.0,48000.0,36000.0,48000.0,0.0],["2013-01-03",42000.0,54000.0,42000.0,48000.0,1.0],["2013-01-04",48000.0,48000.0,42000.0,48000.0,0.0],["2013-01-07",48000.0,48000.0,42000.0,42000.0,2.0],["2013-01-08",42000.0,54000.0,42000.0,48000.0,1.0],["2013-01-09",48000.0,48000.0,48000.0,48000.0,1.0],["2013-01-10",42000.0,48000.0,42000.0,48000.0,0.0],["2013-01-11",48000.0,48000.0,42000.0,48000.0,1.0],["2013-01-14",48000.0,48000.0,42000.0,48000.0,0.0],["2013-01-15",48000.0,48000.0,48000.0,48000.0,0.0],["2013-01-16",54000.0,54000.0,48000.0,48000.0,0.0],["2013-01-17",48000.0,48000.0,48000.0,48000.0,0.0],["2013-01-18",42000.0,48000.0,42000.0,48000.0,1.0],["2013-01-22",48000.0,48000.0,48000.0,48000.0,0.0],["2013-01-23",48000.0,54000.0,48000.0,48000.0,1.0],["2013-01-24",54000.0,54000.0,48000.0,48000.0,1.0],["2013-01-25",48000.0,54000.0,48000.0,48000.0,1.0],["2013-01-28",48000.0,48000.0,48000.0,48000.0,0.0],["2013-01-29",48000.0,48000.0,48000.0,48000.0,0.0],["2013-01-30",48000.0,48000.0,48000.0,48000.0,0.0],["2013-01-31",48000.0,48000.0,48000.0,48000.0,1.0],["2013-02-01",48000.0,48000.0,48000.0,48000.0,0.0],["2013-02-04",48000.0,48000.0,48000.0,48000.0,0.0],["2013-02-05",48000.0,48000.0,48000.0,48000.0,0.0],["2013-02-06",48000.0,48000.0,48000.0,48000.0,0.0],["2013-02-07",48000.0,54000.0,48000.0,48000.0,0.0],["2013-02-08",48000.0,48000.0,48000.0,48000.0,1.0],["2013-02-11",48000.0,54000.0,48000.0,54000.0,1.0],["2013-02-12",54000.0,54000.0,48000.0,48000.0,1.0],["2013-02-13",48000.0,54000.0,48000.0,48000.0,0.0],["2013-02-14",48000.0,48000.0,48000.0,48000.0,0.0],["2013-02-15",48000.0,48000.0,48000.0,48000.0,1.0],["2013-02-19",48000.0,48000.0,42000.0,48000.0,1.0],["2013-02-20",48000.0,48000.0,48000.0,48000.0,0.0],["2013-02-21",48000.0,48000.0,42000.0,48000.0,0.0],["2013-02-22",48000.0,48000.0,42000.0,48000.0,0.0],["2013-02-25",48000.0,48000.0,48000.0,48000.0,0.0],["2013-02-26",48000.0,48000.0,42000.0,48000.0,0.0],["2013-02-27",48000.0,48000.0,48000.0,48000.0,1.0],["2013-02-28",48000.0,60000.0,48000.0,54000.0,1.0],["2013-03-01",54000.0,60000.0,54000.0,54000.0,1.0],["2013-03-04",54000.0,54000.0,48000.0,54000.0,0.0],["2013-03-05",48000.0,54000.0,48000.0,54000.0,0.0],["2013-03-06",54000.0,54000.0,54000.0,54000.0,0.0],["2013-03-07",54000.0,54000.0,54000.0,54000.0,0.0],["2013-03-08",54000.0,60000.0,54000.0,54000.0,1.0],["2013-03-11",54000.0,54000.0,54000.0,54000.0,0.0],["2013-03-12",54000.0,60000.0,54000.0,60000.0,0.0],["2013-03-13",60000.0,66000.0,54000.0,66000.0,1.0],["2013-03-14",66000.0,72000.0,66000.0,72000.0,3.0],["2013-03-15",72000.0,90000.0,72000.0,84000.0,3.0],["2013-03-18",84000.0,84000.0,66000.0,72000.0,3.0],["2013-03-19",72000.0,72000.0,66000.0,72000.0,1.0],["2013-03-20",72000.0,72000.0,60000.0,66000.0,1.0],["2013-03-21",66000.0,66000.0,66000.0,66000.0,1.0],["2013-03-22",66000.0,66000.0,66000.0,66000.0,0.0],["2013-03-25",66000.0,72000.0,66000.0,66000.0,1.0],["2013-03-26",66000.0,72000.0,60000.0,66000.0,0.0],["2013-03-27",66000.0,66000.0,60000.0,66000.0,0.0],["2013-03-28",66000.0,66000.0,60000.0,66000.0,0.0],["2013-04-01",66000.0,66000.0,54000.0,66000.0,0.0],["2013-04-02",66000.0,66000.0,60000.0,60000.0,0.0],["2013-04-03",60000.0,60000.0,54000.0,60000.0,0.0],["2013-04-04",60000.0,60000.0,54000.0,60000.0,0.0],["2013-04-05",60000.0,60000.0,54000.0,60000.0,0.0],["2013-04-08",54000.0,60000.0,54000.0,60000.0,0.0],["2013-04-09",54000.0,60000.0,54000.0,60000.0,0.0],["2013-04-10",66000.0,66000.0,54000.0,60000.0,0.0],["2013-04-11",60000.0,60000.0,54000.0,60000.0,0.0],["2013-04-12",60000.0,60000.0,54000.0,54000.0,0.0],["2013-04-15",54000.0,60000.0,54000.0,60000.0,1.0],["2013-04-16",60000.0,60000.0,60000.0,60000.0,0.0],["2013-04-17",66000.0,72000.0,60000.0,66000.0,1.0],["2013-04-18",66000.0,66000.0,60000.0,66000.0,0.0],["2013-04-19",66000.0,66000.0,60000.0,66000.0,0.0],["2013-04-22",66000.0,66000.0,66000.0,66000.0,0.0],["2013-04-23",66000.0,72000.0,66000.0,72000.0,1.0],["2013-04-24",66000.0,72000.0,66000.0,66000.0,0.0],["2013-04-25",66000.0,72000.0,66000.0,66000.0,0.0],["2013-04-26",72000.0,72000.0,66000.0,72000.0,0.0],["2013-04-29",66000.0,72000.0,60000.0,60000.0,1.0],["2013-04-30",60000.0,66000.0,60000.0,66000.0,0.0],["2013-05-01",60000.0,66000.0,60000.0,66000.0,0.0],["2013-05-02",66000.0,66000.0,60000.0,66000.0,0.0],["2013-05-03",66000.0,66000.0,60000.0,66000.0,1.0],["2013-05-06",66000.0,66000.0,60000.0,66000.0,0.0],["2013-05-07",60000.0,66000.0,60000.0,66000.0,0.0],["2013-05-08",66000.0,66000.0,60000.0,66000.0,1.0],["2013-05-09",66000.0,66000.0,60000.0,60000.0,0.0],["2013-05-10",60000.0,66000.0,60000.0,66000.0,0.0],["2013-05-13",60000.0,66000.0,60000.0,66000.0,0.0],["2013-05-14",66000.0,66000.0,60000.0,66000.0,0.0],["2013-05-15",66000.0,66000.0,60000.0,66000.0,0.0],["2013-05-16",66000.0,66000.0,60000.0,66000.0,0.0],["2013-05-17",66000.0,66000.0,60000.0,66000.0,0.0],["2013-05-20",66000.0,66000.0,60000.0,66000.0,0.0],["2013-05-21",66000.0,66000.0,60000.0,66000.0,0.0],["2013-05-22",60000.0,60000.0,60000.0,60000.0,1.0],["2013-05-23",60000.0,60000.0,60000.0,60000.0,0.0],["2013-05-24",60000.0,60000.0,60000.0,60000.0,0.0],["2013-05-28",60000.0,60000.0,54000.0,60000.0,0.0],["2013-05-29",60000.0,60000.0,60000.0,60000.0,1.0],["2013-05-30",54000.0,60000.0,54000.0,60000.0,1.0],["2013-05-31",60000.0,60000.0,54000.0,60000.0,0.0],["2013-06-03",48000.0,60000.0,48000.0,60000.0,0.0],["2013-06-04",60000.0,60000.0,54000.0,54000.0,0.0],["2013-06-05",60000.0,60000.0,54000.0,60000.0,0.0],["2013-06-06",60000.0,60000.0,54000.0,54000.0,0.0],["2013-06-07",60000.0,60000.0,54000.0,60000.0,0.0],["2013-06-10",60000.0,66000.0,54000.0,60000.0,0.0],["2013-06-11",60000.0,60000.0,60000.0,60000.0,0.0],["2013-06-12",60000.0,66000.0,60000.0,66000.0,1.0],["2013-06-13",60000.0,60000.0,60000.0,60000.0,0.0],["2013-06-14",60000.0,60000.0,60000.0,60000.0,0.0],["2013-06-17",60000.0,66000.0,60000.0,66000.0,1.0],["2013-06-18",66000.0,66000.0,60000.0,60000.0,1.0],["2013-06-19",66000.0,66000.0,54000.0,60000.0,0.0],["2013-06-20",60000.0,60000.0,60000.0,60000.0,0.0],["2013-06-21",60000.0,60000.0,60000.0,60000.0,1.0],["2013-06-24",60000.0,60000.0,60000.0,60000.0,0.0],["2013-06-25",60000.0,84000.0,60000.0,72000.0,5.0],["2013-06-26",78000.0,78000.0,72000.0,72000.0,3.0],["2013-06-27",72000.0,72000.0,66000.0,66000.0,1.0],["2013-06-28",66000.0,66000.0,60000.0,60000.0,2.0],["2013-07-01",60000.0,60000.0,60000.0,60000.0,0.0],["2013-07-02",66000.0,66000.0,60000.0,66000.0,0.0],["2013-07-03",66000.0,66000.0,60000.0,60000.0,0.0],["2013-07-05",60000.0,66000.0,60000.0,66000.0,0.0],["2013-07-08",66000.0,66000.0,66000.0,66000.0,0.0],["2013-07-09",66000.0,72000.0,66000.0,72000.0,0.0],["2013-07-10",72000.0,72000.0,72000.0,72000.0,0.0],["2013-07-11",72000.0,78000.0,72000.0,72000.0,0.0],["2013-07-12",78000.0,78000.0,72000.0,78000.0,0.0],["2013-07-15",78000.0,78000.0,72000.0,78000.0,0.0],["2013-07-16",78000.0,78000.0,66000.0,66000.0,0.0],["2013-07-17",66000.0,72000.0,66000.0,66000.0,0.0],["2013-07-18",72000.0,72000.0,66000.0,72000.0,0.0],["2013-07-19",72000.0,72000.0,66000.0,66000.0,0.0],["2013-07-22",72000.0,78000.0,72000.0,72000.0,3.0],["2013-07-23",72000.0,78000.0,72000.0,78000.0,0.0],["2013-07-24",78000.0,84000.0,72000.0,72000.0,3.0],["2013-07-25",84000.0,90000.0,78000.0,78000.0,1.0],["2013-07-26",78000.0,84000.0,78000.0,78000.0,1.0],["2013-07-29",84000.0,84000.0,78000.0,78000.0,1.0],["2013-07-30",78000.0,84000.0,78000.0,78000.0,0.0],["2013-07-31",84000.0,84000.0,78000.0,84000.0,0.0],["2013-08-01",84000.0,84000.0,84000.0,84000.0,1.0],["2013-08-02",84000.0,108000.0,84000.0,96000.0,3.0],["2013-08-05",102000.0,120000.0,96000.0,114000.0,3.0],["2013-08-06",120000.0,162000.0,114000.0,162000.0,5.0],["2013-08-07",168000.0,174000.0,96000.0,108000.0,11.0],["2013-08-08",108000.0,108000.0,90000.0,108000.0,1.0],["2013-08-09",108000.0,108000.0,96000.0,102000.0,1.0],["2013-08-12",102000.0,108000.0,96000.0,108000.0,2.0],["2013-08-13",108000.0,132000.0,108000.0,120000.0,2.0],["2013-08-14",120000.0,120000.0,108000.0,120000.0,1.0],["2013-08-15",120000.0,120000.0,108000.0,114000.0,1.0],["2013-08-16",120000.0,120000.0,108000.0,114000.0,0.0],["2013-08-19",114000.0,114000.0,108000.0,108000.0,1.0],["2013-08-20",114000.0,114000.0,102000.0,108000.0,1.0],["2013-08-21",102000.0,108000.0,102000.0,102000.0,0.0],["2013-08-22",102000.0,108000.0,102000.0,108000.0,1.0],["2013-08-23",102000.0,102000.0,96000.0,102000.0,1.0],["2013-08-26",102000.0,102000.0,96000.0,96000.0,0.0],["2013-08-27",96000.0,102000.0,96000.0,102000.0,1.0],["2013-08-28",96000.0,102000.0,90000.0,96000.0,0.0],["2013-08-29",96000.0,96000.0,90000.0,90000.0,1.0],["2013-08-30",96000.0,108000.0,90000.0,96000.0,1.0],["2013-09-03",102000.0,102000.0,90000.0,96000.0,0.0],["2013-09-04",90000.0,96000.0,90000.0,96000.0,0.0],["2013-09-05",90000.0,96000.0,90000.0,96000.0,0.0],["2013-09-06",90000.0,102000.0,90000.0,90000.0,0.0],["2013-09-09",96000.0,96000.0,90000.0,96000.0,0.0],["2013-09-10",96000.0,96000.0,90000.0,90000.0,0.0],["2013-09-11",96000.0,108000.0,90000.0,96000.0,1.0],["2013-09-12",96000.0,108000.0,96000.0,108000.0,1.0],["2013-09-13",108000.0,108000.0,102000.0,102000.0,0.0],["2013-09-16",102000.0,102000.0,96000.0,102000.0,0.0],["2013-09-17",102000.0,102000.0,102000.0,102000.0,1.0],["2013-09-18",102000.0,102000.0,96000.0,96000.0,0.0],["2013-09-19",102000.0,102000.0,96000.0,96000.0,0.0],["2013-09-20",96000.0,102000.0,96000.0,102000.0,0.0],["2013-09-23",102000.0,102000.0,96000.0,102000.0,0.0],["2013-09-24",102000.0,102000.0,96000.0,102000.0,1.0],["2013-09-25",108000.0,108000.0,96000.0,102000.0,1.0],["2013-09-26",96000.0,108000.0,96000.0,96000.0,1.0],["2013-09-27",102000.0,102000.0,96000.0,102000.0,0.0],["2013-09-30",96000.0,102000.0,90000.0,102000.0,1.0],["2013-10-01",96000.0,102000.0,96000.0,96000.0,0.0],["2013-10-02",102000.0,102000.0,96000.0,96000.0,1.0],["2013-10-03",102000.0,102000.0,96000.0,96000.0,0.0],["2013-10-04",96000.0,102000.0,96000.0,96000.0,0.0],["2013-10-07",96000.0,102000.0,96000.0,96000.0,1.0],["2013-10-08",96000.0,96000.0,90000.0,96000.0,0.0],["2013-10-09",96000.0,96000.0,90000.0,90000.0,0.0],["2013-10-10",96000.0,96000.0,90000.0,96000.0,0.0],["2013-10-11",90000.0,96000.0,90000.0,96000.0,0.0],["2013-10-14",96000.0,96000.0,90000.0,90000.0,0.0],["2013-10-15",90000.0,90000.0,90000.0,90000.0,0.0],["2013-10-16",90000.0,90000.0,84000.0,90000.0,0.0],["2013-10-17",90000.0,90000.0,84000.0,84000.0,1.0],["2013-10-18",78000.0,84000.0,78000.0,78000.0,1.0],["2013-10-21",78000.0,78000.0,78000.0,78000.0,0.0],["2013-10-22",78000.0,78000.0,78000.0,78000.0,0.0],["2013-10-23",78000.0,78000.0,78000.0,78000.0,0.0],["2013-10-24",78000.0,90000.0,78000.0,84000.0,1.0],["2013-10-25",102000.0,102000.0,90000.0,90000.0,0.0],["2013-10-28",90000.0,90000.0,84000.0,90000.0,1.0],["2013-10-29",90000.0,96000.0,78000.0,90000.0,0.0],["2013-10-30",90000.0,90000.0,84000.0,84000.0,0.0],["2013-10-31",90000.0,90000.0,78000.0,84000.0,0.0],["2013-11-01",78000.0,84000.0,78000.0,84000.0,0.0],["2013-11-04",84000.0,84000.0,84000.0,84000.0,0.0],["2013-11-05",84000.0,90000.0,84000.0,90000.0,1.0],["2013-11-06",84000.0,90000.0,84000.0,84000.0,0.0],["2013-11-07",84000.0,108000.0,84000.0,84000.0,0.0],["2013-11-08",84000.0,84000.0,78000.0,78000.0,0.0],["2013-11-11",84000.0,84000.0,84000.0,84000.0,0.0],["2013-11-12",78000.0,84000.0,78000.0,84000.0,1.0],["2013-11-13",84000.0,84000.0,84000.0,84000.0,0.0],["2013-11-14",84000.0,84000.0,84000.0,84000.0,0.0],["2013-11-15",84000.0,84000.0,78000.0,84000.0,0.0],["2013-11-18",78000.0,84000.0,78000.0,84000.0,0.0],["2013-11-19",84000.0,84000.0,78000.0,84000.0,1.0],["2013-11-20",78000.0,84000.0,78000.0,84000.0,0.0],["2013-11-21",84000.0,84000.0,78000.0,84000.0,0.0],["2013-11-22",84000.0,84000.0,78000.0,84000.0,1.0],["2013-11-25",84000.0,84000.0,78000.0,84000.0,0.0],["2013-11-26",84000.0,84000.0,84000.0,84000.0,1.0],["2013-11-27",84000.0,84000.0,84000.0,84000.0,0.0],["2013-11-29",84000.0,84000.0,84000.0,84000.0,0.0],["2013-12-02",84000.0,84000.0,84000.0,84000.0,0.0],["2013-12-03",84000.0,84000.0,84000.0,84000.0,1.0],["2013-12-04",84000.0,84000.0,84000.0,84000.0,0.0],["2013-12-05",84000.0,90000.0,84000.0,84000.0,1.0],["2013-12-06",84000.0,84000.0,84000.0,84000.0,0.0],["2013-12-09",84000.0,84000.0,84000.0,84000.0,1.0],["2013-12-10",84000.0,84000.0,84000.0,84000.0,0.0],["2013-12-11",84000.0,84000.0,84000.0,84000.0,0.0],["2013-12-12",84000.0,84000.0,84000.0,84000.0,0.0],["2013-12-13",84000.0,84000.0,78000.0,84000.0,0.0],["2013-12-16",90000.0,90000.0,78000.0,84000.0,0.0],["2013-12-17",84000.0,90000.0,84000.0,84000.0,0.0],["2013-12-18",90000.0,90000.0,84000.0,84000.0,0.0],["2013-12-19",90000.0,90000.0,84000.0,84000.0,0.0],["2013-12-20",84000.0,90000.0,84000.0,90000.0,0.0],["2013-12-23",90000.0,96000.0,84000.0,90000.0,1.0],["2013-12-24",96000.0,96000.0,90000.0,96000.0,1.0],["2013-12-26",96000.0,96000.0,90000.0,90000.0,0.0],["2013-12-27",96000.0,102000.0,96000.0,102000.0,1.0],["2013-12-30",96000.0,102000.0,96000.0,96000.0,0.0],["2013-12-31",96000.0,102000.0,96000.0,102000.0,0.0],["2014-01-02",102000.0,108000.0,96000.0,108000.0,2.0],["2014-01-03",108000.0,126000.0,108000.0,114000.0,2.0],["2014-01-06",120000.0,120000.0,108000.0,120000.0,1.0],["2014-01-07",120000.0,126000.0,114000.0,120000.0,1.0],["2014-01-08",120000.0,120000.0,108000.0,114000.0,1.0],["2014-01-09",114000.0,120000.0,114000.0,120000.0,1.0],["2014-01-10",126000.0,126000.0,114000.0,114000.0,1.0],["2014-01-13",114000.0,120000.0,114000.0,114000.0,1.0],["2014-01-14",114000.0,120000.0,114000.0,120000.0,0.0],["2014-01-15",120000.0,120000.0,120000.0,120000.0,0.0],["2014-01-16",120000.0,120000.0,114000.0,120000.0,0.0],["2014-01-17",120000.0,120000.0,114000.0,114000.0,0.0],["2014-01-21",126000.0,126000.0,120000.0,120000.0,0.0],["2014-01-22",126000.0,126000.0,120000.0,120000.0,1.0],["2014-01-23",126000.0,126000.0,120000.0,120000.0,0.0],["2014-01-24",120000.0,120000.0,114000.0,114000.0,1.0],["2014-01-27",114000.0,114000.0,114000.0,114000.0,1.0],["2014-01-28",114000.0,114000.0,114000.0,114000.0,1.0],["2014-01-29",114000.0,114000.0,108000.0,108000.0,0.0],["2014-01-30",114000.0,114000.0,108000.0,114000.0,0.0],["2014-01-31",114000.0,114000.0,108000.0,108000.0,0.0],["2014-02-03",108000.0,114000.0,108000.0,114000.0,0.0],["2014-02-04",114000.0,114000.0,108000.0,114000.0,0.0],["2014-02-05",108000.0,114000.0,108000.0,108000.0,1.0],["2014-02-06",108000.0,114000.0,102000.0,114000.0,1.0],["2014-02-07",114000.0,114000.0,108000.0,108000.0,0.0],["2014-02-10",114000.0,114000.0,102000.0,108000.0,0.0],["2014-02-11",108000.0,108000.0,102000.0,102000.0,0.0],["2014-02-12",108000.0,108000.0,102000.0,102000.0,1.0],["2014-02-13",108000.0,108000.0,102000.0,102000.0,0.0],["2014-02-14",102000.0,108000.0,102000.0,108000.0,0.0],["2014-02-18",102000.0,108000.0,102000.0,102000.0,0.0],["2014-02-19",102000.0,108000.0,102000.0,102000.0,0.0],["2014-02-20",102000.0,102000.0,96000.0,102000.0,0.0],["2014-02-21",102000.0,102000.0,96000.0,96000.0,0.0],["2014-02-24",96000.0,102000.0,96000.0,96000.0,0.0],["2014-02-25",102000.0,102000.0,96000.0,102000.0,0.0],["2014-02-26",102000.0,108000.0,102000.0,102000.0,0.0],["2014-02-27",102000.0,108000.0,102000.0,102000.0,0.0],["2014-02-28",108000.0,108000.0,96000.0,102000.0,1.0],["2014-03-03",102000.0,102000.0,96000.0,102000.0,0.0],["2014-03-04",102000.0,102000.0,102000.0,102000.0,0.0],["2014-03-05",108000.0,120000.0,102000.0,120000.0,2.0],["2014-03-06",150000.0,156000.0,120000.0,132000.0,4.0],["2014-03-07",138000.0,138000.0,126000.0,126000.0,1.0],["2014-03-10",132000.0,144000.0,126000.0,138000.0,1.0],["2014-03-11",138000.0,150000.0,138000.0,150000.0,1.0],["2014-03-12",150000.0,162000.0,150000.0,156000.0,3.0],["2014-03-13",156000.0,162000.0,132000.0,138000.0,2.0],["2014-03-14",138000.0,150000.0,138000.0,144000.0,1.0],["2014-03-17",162000.0,162000.0,120000.0,144000.0,1.0],["2014-03-18",144000.0,144000.0,126000.0,132000.0,0.0],["2014-03-19",132000.0,144000.0,132000.0,138000.0,0.0],["2014-03-20",138000.0,156000.0,138000.0,144000.0,1.0],["2014-03-21",144000.0,144000.0,138000.0,144000.0,0.0],["2014-03-24",144000.0,144000.0,120000.0,126000.0,2.0],["2014-03-25",132000.0,132000.0,114000.0,120000.0,2.0],["2014-03-26",108000.0,120000.0,108000.0,120000.0,1.0],["2014-03-27",120000.0,120000.0,108000.0,114000.0,1.0],["2014-03-28",114000.0,114000.0,108000.0,108000.0,1.0],["2014-03-31",114000.0,114000.0,108000.0,114000.0,0.0],["2014-04-01",114000.0,120000.0,114000.0,114000.0,0.0],["2014-04-02",114000.0,114000.0,114000.0,114000.0,0.0],["2014-04-03",114000.0,120000.0,114000.0,120000.0,0.0],["2014-04-04",114000.0,132000.0,114000.0,120000.0,0.0],["2014-04-07",120000.0,120000.0,114000.0,114000.0,0.0],["2014-04-08",114000.0,126000.0,114000.0,120000.0,1.0],["2014-04-09",120000.0,138000.0,120000.0,132000.0,1.0],["2014-04-10",132000.0,132000.0,114000.0,120000.0,1.0],["2014-04-11",120000.0,120000.0,114000.0,114000.0,0.0],["2014-04-14",120000.0,138000.0,114000.0,120000.0,1.0],["2014-04-15",120000.0,126000.0,114000.0,114000.0,1.0],["2014-04-16",120000.0,126000.0,114000.0,120000.0,0.0],["2014-04-17",126000.0,126000.0,120000.0,120000.0,0.0],["2014-04-21",120000.0,126000.0,120000.0,120000.0,0.0],["2014-04-22",126000.0,132000.0,120000.0,126000.0,0.0],["2014-04-23",132000.0,132000.0,126000.0,126000.0,0.0],["2014-04-24",126000.0,132000.0,126000.0,126000.0,0.0],["2014-04-25",138000.0,138000.0,120000.0,132000.0,1.0],["2014-04-28",132000.0,132000.0,126000.0,126000.0,1.0],["2014-04-29",126000.0,126000.0,120000.0,120000.0,1.0],["2014-04-30",120000.0,132000.0,120000.0,126000.0,0.0],["2014-05-01",132000.0,132000.0,114000.0,120000.0,0.0],["2014-05-02",126000.0,126000.0,120000.0,126000.0,0.0],["2014-05-05",126000.0,126000.0,114000.0,120000.0,1.0],["2014-05-06",114000.0,126000.0,114000.0,114000.0,0.0],["2014-05-07",114000.0,120000.0,114000.0,114000.0,0.0],["2014-05-08",114000.0,120000.0,114000.0,114000.0,0.0],["2014-05-09",114000.0,114000.0,108000.0,108000.0,1.0],["2014-05-12",114000.0,114000.0,108000.0,108000.0,0.0],["2014-05-13",108000.0,114000.0,108000.0,108000.0,0.0],["2014-05-14",114000.0,114000.0,108000.0,114000.0,0.0],["2014-05-15",114000.0,114000.0,102000.0,114000.0,1.0],["2014-05-16",108000.0,114000.0,108000.0,114000.0,0.0],["2014-05-19",114000.0,114000.0,108000.0,108000.0,0.0],["2014-05-20",114000.0,114000.0,108000.0,108000.0,0.0],["2014-05-21",120000.0,138000.0,114000.0,126000.0,1.0],["2014-05-22",126000.0,126000.0,120000.0,126000.0,0.0],["2014-05-23",126000.0,126000.0,120000.0,126000.0,0.0],["2014-05-27",126000.0,126000.0,114000.0,120000.0,1.0],["2014-05-28",120000.0,120000.0,114000.0,114000.0,0.0],["2014-05-29",114000.0,120000.0,108000.0,114000.0,1.0],["2014-05-30",114000.0,114000.0,114000.0,114000.0,0.0],["2014-06-02",114000.0,114000.0,108000.0,114000.0,0.0],["2014-06-03",108000.0,114000.0,108000.0,114000.0,0.0],["2014-06-04",114000.0,114000.0,108000.0,114000.0,0.0],["2014-06-05",114000.0,114000.0,108000.0,108000.0,0.0],["2014-06-06",114000.0,114000.0,108000.0,114000.0,0.0],["2014-06-09",108000.0,114000.0,108000.0,108000.0,0.0],["2014-06-10",114000.0,114000.0,108000.0,114000.0,0.0],["2014-06-11",114000.0,114000.0,108000.0,108000.0,0.0],["2014-06-12",114000.0,114000.0,108000.0,114000.0,0.0],["2014-06-13",114000.0,114000.0,108000.0,108000.0,0.0],["2014-06-16",108000.0,114000.0,108000.0,114000.0,1.0],["2014-06-17",120000.0,120000.0,108000.0,114000.0,1.0],["2014-06-18",114000.0,114000.0,90000.0,102000.0,4.0],["2014-06-19",102000.0,108000.0,96000.0,96000.0,3.0],["2014-06-20",96000.0,102000.0,96000.0,102000.0,1.0],["2014-06-23",102000.0,102000.0,96000.0,102000.0,1.0],["2014-06-24",102000.0,102000.0,90000.0,96000.0,1.0],["2014-06-25",96000.0,96000.0,84000.0,90000.0,2.0],["2014-06-26",90000.0,102000.0,90000.0,102000.0,1.0],["2014-06-27",108000.0,108000.0,96000.0,102000.0,0.0],["2014-06-30",102000.0,108000.0,96000.0,108000.0,1.0],["2014-07-01",108000.0,114000.0,108000.0,108000.0,0.0],["2014-07-02",108000.0,108000.0,108000.0,108000.0,0.0],["2014-07-03",108000.0,108000.0,102000.0,102000.0,0.0],["2014-07-07",108000.0,108000.0,102000.0,102000.0,0.0],["2014-07-08",102000.0,102000.0,96000.0,102000.0,0.0],["2014-07-09",102000.0,102000.0,96000.0,102000.0,0.0],["2014-07-10",102000.0,102000.0,96000.0,102000.0,0.0],["2014-07-11",102000.0,102000.0,96000.0,96000.0,0.0],["2014-07-14",102000.0,108000.0,96000.0,102000.0,0.0],["2014-07-15",108000.0,108000.0,102000.0,102000.0,0.0],["2014-07-16",102000.0,102000.0,96000.0,102000.0,0.0],["2014-07-17",102000.0,102000.0,96000.0,96000.0,0.0],["2014-07-18",96000.0,102000.0,96000.0,102000.0,0.0],["2014-07-21",102000.0,102000.0,96000.0,96000.0,0.0],["2014-07-22",102000.0,102000.0,90000.0,96000.0,0.0],["2014-07-23",96000.0,102000.0,96000.0,96000.0,0.0],["2014-07-24",96000.0,102000.0,96000.0,96000.0,0.0],["2014-07-25",96000.0,96000.0,84000.0,90000.0,2.0],["2014-07-28",90000.0,90000.0,84000.0,84000.0,1.0],["2014-07-29",84000.0,84000.0,84000.0,84000.0,2.0],["2014-07-30",84000.0,84000.0,78000.0,84000.0,1.0],["2014-07-31",84000.0,84000.0,78000.0,84000.0,1.0],["2014-08-01",84000.0,84000.0,78000.0,78000.0,0.0],["2014-08-04",84000.0,84000.0,78000.0,78000.0,1.0],["2014-08-05",78000.0,78000.0,72000.0,78000.0,0.0],["2014-08-06",78000.0,84000.0,72000.0,78000.0,1.0],["2014-08-07",84000.0,84000.0,72000.0,78000.0,3.0],["2014-08-08",78000.0,78000.0,72000.0,78000.0,1.0],["2014-08-11",78000.0,84000.0,78000.0,84000.0,1.0],["2014-08-12",84000.0,84000.0,78000.0,78000.0,1.0],["2014-08-13",78000.0,78000.0,78000.0,78000.0,0.0],["2014-08-14",78000.0,78000.0,78000.0,78000.0,0.0],["2014-08-15",78000.0,78000.0,78000.0,78000.0,0.0],["2014-08-18",78000.0,78000.0,78000.0,78000.0,0.0],["2014-08-19",78000.0,78000.0,78000.0,78000.0,0.0],["2014-08-20",78000.0,78000.0,72000.0,78000.0,0.0],["2014-08-21",78000.0,78000.0,72000.0,72000.0,0.0],["2014-08-22",78000.0,84000.0,72000.0,78000.0,0.0],["2014-08-25",78000.0,78000.0,78000.0,78000.0,0.0],["2014-08-26",66000.0,72000.0,66000.0,66000.0,1.0],["2014-08-27",66000.0,78000.0,66000.0,78000.0,0.0],["2014-08-28",78000.0,78000.0,66000.0,66000.0,0.0],["2014-08-29",66000.0,78000.0,66000.0,78000.0,0.0],["2014-09-02",78000.0,84000.0,66000.0,72000.0,2.0],["2014-09-03",78000.0,78000.0,78000.0,78000.0,1.0],["2014-09-04",78000.0,78000.0,72000.0,72000.0,1.0],["2014-09-05",72000.0,72000.0,66000.0,72000.0,1.0],["2014-09-08",72000.0,78000.0,72000.0,72000.0,0.0],["2014-09-09",78000.0,78000.0,72000.0,72000.0,0.0],["2014-09-10",72000.0,78000.0,72000.0,72000.0,0.0],["2014-09-11",78000.0,78000.0,72000.0,72000.0,0.0],["2014-09-12",72000.0,78000.0,72000.0,72000.0,1.0],["2014-09-15",78000.0,78000.0,72000.0,72000.0,0.0],["2014-09-16",72000.0,78000.0,72000.0,72000.0,0.0],["2014-09-17",78000.0,78000.0,66000.0,72000.0,1.0],["2014-09-18",66000.0,72000.0,60000.0,60000.0,1.0],["2014-09-19",66000.0,72000.0,66000.0,66000.0,0.0],["2014-09-22",66000.0,78000.0,66000.0,72000.0,1.0],["2014-09-23",72000.0,72000.0,66000.0,72000.0,1.0],["2014-09-24",72000.0,78000.0,66000.0,72000.0,1.0],["2014-09-25",72000.0,72000.0,72000.0,72000.0,0.0],["2014-09-26",72000.0,78000.0,72000.0,78000.0,0.0],["2014-09-29",78000.0,78000.0,72000.0,78000.0,1.0],["2014-09-30",72000.0,78000.0,72000.0,72000.0,0.0],["2014-10-01",72000.0,72000.0,72000.0,72000.0,0.0],["2014-10-02",72000.0,72000.0,66000.0,72000.0,0.0],["2014-10-03",72000.0,84000.0,72000.0,78000.0,1.0],["2014-10-06",84000.0,84000.0,72000.0,78000.0,1.0],["2014-10-07",78000.0,84000.0,72000.0,84000.0,1.0],["2014-10-08",84000.0,84000.0,78000.0,78000.0,1.0],["2014-10-09",84000.0,96000.0,78000.0,78000.0,1.0],["2014-10-10",84000.0,120000.0,78000.0,90000.0,8.0],["2014-10-13",90000.0,90000.0,84000.0,90000.0,2.0],["2014-10-14",120000.0,174000.0,114000.0,144000.0,36.0],["2014-10-15",168000.0,186000.0,132000.0,144000.0,18.0],["2014-10-16",150000.0,156000.0,138000.0,144000.0,8.0],["2014-10-17",150000.0,150000.0,138000.0,144000.0,4.0],["2014-10-20",150000.0,150000.0,114000.0,120000.0,4.0],["2014-10-21",126000.0,126000.0,102000.0,126000.0,3.0],["2014-10-22",126000.0,132000.0,120000.0,126000.0,2.0],["2014-10-23",126000.0,132000.0,114000.0,126000.0,2.0],["2014-10-24",132000.0,138000.0,126000.0,126000.0,2.0],["2014-10-27",132000.0,132000.0,126000.0,126000.0,1.0],["2014-10-28",126000.0,132000.0,120000.0,126000.0,1.0],["2014-10-29",126000.0,150000.0,126000.0,150000.0,8.0],["2014-10-30",144000.0,156000.0,120000.0,126000.0,4.0],["2014-10-31",132000.0,138000.0,126000.0,132000.0,1.0],["2014-11-03",138000.0,138000.0,132000.0,132000.0,2.0],["2014-11-04",132000.0,138000.0,126000.0,132000.0,4.0],["2014-11-05",132000.0,138000.0,120000.0,138000.0,2.0],["2014-11-06",150000.0,162000.0,138000.0,150000.0,8.0],["2014-11-07",156000.0,156000.0,138000.0,144000.0,4.0],["2014-11-10",150000.0,156000.0,144000.0,144000.0,4.0],["2014-11-11",150000.0,168000.0,144000.0,168000.0,4.0],["2014-11-12",168000.0,168000.0,156000.0,162000.0,5.0],["2014-11-13",168000.0,168000.0,156000.0,162000.0,4.0],["2014-11-14",162000.0,198000.0,162000.0,198000.0,14.0],["2014-11-17",222000.0,288000.0,216000.0,252000.0,54.0],["2014-11-18",264000.0,276000.0,204000.0,222000.0,31.0],["2014-11-19",234000.0,270000.0,234000.0,264000.0,21.0],["2014-11-20",270000.0,270000.0,240000.0,252000.0,8.0],["2014-11-21",258000.0,318000.0,258000.0,312000.0,28.0],["2014-11-24",342000.0,432000.0,336000.0,342000.0,67.0],["2014-11-25",336000.0,348000.0,282000.0,312000.0,32.0],["2014-11-26",312000.0,378000.0,312000.0,330000.0,37.0],["2014-11-28",306000.0,318000.0,288000.0,312000.0,13.0],["2014-12-01",312000.0,366000.0,300000.0,330000.0,10.0],["2014-12-02",360000.0,378000.0,306000.0,306000.0,21.0],["2014-12-03",300000.0,312000.0,240000.0,270000.0,27.0],["2014-12-04",258000.0,270000.0,234000.0,234000.0,13.0],["2014-12-05",222000.0,222000.0,156000.0,180000.0,43.0],["2014-12-08",180000.0,186000.0,150000.0,156000.0,12.0],["2014-12-09",144000.0,174000.0,144000.0,162000.0,8.0],["2014-12-10",168000.0,174000.0,150000.0,162000.0,5.0],["2014-12-11",174000.0,204000.0,168000.0,186000.0,13.0],["2014-12-12",186000.0,192000.0,168000.0,174000.0,2.0],["2014-12-15",180000.0,192000.0,180000.0,186000.0,3.0],["2014-12-16",192000.0,192000.0,168000.0,174000.0,3.0],["2014-12-17",174000.0,174000.0,156000.0,162000.0,3.0],["2014-12-18",162000.0,168000.0,156000.0,168000.0,2.0],["2014-12-19",162000.0,168000.0,150000.0,156000.0,7.0],["2014-12-22",156000.0,162000.0,156000.0,162000.0,3.0],["2014-12-23",162000.0,168000.0,156000.0,168000.0,2.0],["2014-12-24",168000.0,168000.0,162000.0,168000.0,0.0],["2014-12-26",168000.0,174000.0,162000.0,168000.0,1.0],["2014-12-29",174000.0,174000.0,162000.0,168000.0,2.0],["2014-12-30",168000.0,168000.0,150000.0,156000.0,2.0],["2014-12-31",156000.0,168000.0,156000.0,162000.0,2.0],["2015-01-02",174000.0,234000.0,162000.0,234000.0,22.0],["2015-01-05",234000.0,240000.0,186000.0,192000.0,8.0],["2015-01-06",192000.0,204000.0,180000.0,192000.0,3.0],["2015-01-07",192000.0,204000.0,186000.0,192000.0,1.0],["2015-01-08",192000.0,198000.0,180000.0,186000.0,2.0],["2015-01-09",186000.0,192000.0,180000.0,192000.0,2.0],["2015-01-12",186000.0,192000.0,180000.0,180000.0,2.0],["2015-01-13",180000.0,186000.0,162000.0,174000.0,3.0],["2015-01-14",180000.0,180000.0,168000.0,174000.0,1.0],["2015-01-15",174000.0,174000.0,162000.0,162000.0,2.0],["2015-01-16",168000.0,174000.0,162000.0,168000.0,1.0],["2015-01-20",168000.0,168000.0,156000.0,162000.0,1.0],["2015-01-21",162000.0,162000.0,138000.0,138000.0,3.0],["2015-01-22",138000.0,156000.0,138000.0,150000.0,2.0],["2015-01-23",150000.0,156000.0,144000.0,156000.0,1.0],["2015-01-26",150000.0,168000.0,150000.0,162000.0,1.0],["2015-01-27",162000.0,162000.0,150000.0,150000.0,1.0],["2015-01-28",156000.0,156000.0,150000.0,156000.0,1.0],["2015-01-29",150000.0,156000.0,144000.0,150000.0,1.0],["2015-01-30",150000.0,150000.0,144000.0,150000.0,1.0],["2015-02-02",150000.0,150000.0,126000.0,132000.0,4.0],["2015-02-03",126000.0,132000.0,120000.0,126000.0,3.0],["2015-02-04",132000.0,132000.0,120000.0,120000.0,1.0],["2015-02-05",120000.0,162000.0,120000.0,144000.0,2.0],["2015-02-06",150000.0,150000.0,132000.0,132000.0,1.0],["2015-02-09",138000.0,144000.0,132000.0,132000.0,1.0],["2015-02-10",138000.0,138000.0,126000.0,126000.0,1.0],["2015-02-11",120000.0,126000.0,108000.0,120000.0,4.0],["2015-02-12",120000.0,126000.0,120000.0,126000.0,1.0],["2015-02-13",132000.0,138000.0,126000.0,132000.0,2.0],["2015-02-17",126000.0,132000.0,120000.0,126000.0,2.0],["2015-02-18",120000.0,120000.0,114000.0,114000.0,2.0],["2015-02-19",120000.0,120000.0,114000.0,114000.0,2.0],["2015-02-20",114000.0,120000.0,114000.0,114000.0,1.0],["2015-02-23",120000.0,120000.0,108000.0,114000.0,1.0],["2015-02-24",108000.0,114000.0,108000.0,108000.0,1.0],["2015-02-25",108000.0,108000.0,102000.0,102000.0,3.0],["2015-02-26",108000.0,126000.0,102000.0,126000.0,4.0],["2015-02-27",132000.0,138000.0,114000.0,114000.0,2.0],["2015-03-02",120000.0,120000.0,114000.0,120000.0,1.0],["2015-03-03",120000.0,120000.0,114000.0,114000.0,1.0],["2015-03-04",114000.0,132000.0,114000.0,126000.0,2.0],["2015-03-05",126000.0,138000.0,126000.0,138000.0,3.0],["2015-03-06",138000.0,144000.0,120000.0,126000.0,1.0],["2015-03-09",126000.0,132000.0,126000.0,132000.0,1.0],["2015-03-10",126000.0,132000.0,120000.0,126000.0,2.0],["2015-03-11",126000.0,126000.0,120000.0,120000.0,1.0],["2015-03-12",120000.0,126000.0,120000.0,120000.0,1.0],["2015-03-13",120000.0,126000.0,120000.0,120000.0,1.0],["2015-03-16",126000.0,144000.0,126000.0,144000.0,3.0],["2015-03-17",138000.0,168000.0,138000.0,150000.0,4.0],["2015-03-18",150000.0,162000.0,144000.0,150000.0,2.0],["2015-03-19",150000.0,150000.0,132000.0,138000.0,1.0],["2015-03-20",132000.0,144000.0,132000.0,144000.0,1.0],["2015-03-23",144000.0,156000.0,138000.0,150000.0,1.0],["2015-03-24",150000.0,156000.0,144000.0,144000.0,1.0],["2015-03-25",144000.0,150000.0,132000.0,138000.0,1.0],["2015-03-26",138000.0,138000.0,120000.0,126000.0,2.0],["2015-03-27",126000.0,138000.0,126000.0,126000.0,1.0],["2015-03-30",132000.0,156000.0,126000.0,144000.0,2.0],["2015-03-31",138000.0,144000.0,132000.0,138000.0,1.0],["2015-04-01",144000.0,150000.0,138000.0,144000.0,1.0],["2015-04-02",144000.0,150000.0,138000.0,144000.0,1.0],["2015-04-06",144000.0,144000.0,138000.0,144000.0,1.0],["2015-04-07",144000.0,156000.0,144000.0,150000.0,1.0],["2015-04-08",138000.0,138000.0,114000.0,120000.0,15.0],["2015-04-09",120000.0,132000.0,120000.0,126000.0,7.0],["2015-04-10",132000.0,132000.0,120000.0,126000.0,2.0],["2015-04-13",120000.0,126000.0,120000.0,120000.0,1.0],["2015-04-14",124800.0,145200.0,124800.0,144000.0,1.0],["2015-04-15",146400.0,168000.0,144000.0,168000.0,3.0],["2015-04-16",169800.0,183000.0,144000.0,148800.0,5.0],["2015-04-17",152400.0,152400.0,133320.0,138000.0,2.0],["2015-04-20",149400.0,178800.0,121800.0,144000.0,7.0],["2015-04-21",141000.0,150000.0,139200.0,144000.0,1.0],["2015-04-22",142680.0,142800.0,132000.0,134400.0,1.0],["2015-04-23",133440.0,133440.0,122640.0,126120.0,1.0],["2015-04-24",126000.0,126600.0,124560.0,125400.0,1.0],["2015-04-27",124560.0,124560.0,114000.0,115200.0,2.0],["2015-04-28",115200.0,119760.0,102600.0,108000.0,2.0],["2015-04-29",102000.0,105840.0,101520.0,103800.0,2.0],["2015-04-30",103800.0,103800.0,84000.0,97800.0,2.0],["2015-05-01",94800.0,102240.0,90000.0,102120.0,5.0],["2015-05-04",107880.0,130800.0,102000.0,108120.0,3.0],["2015-05-05",108120.0,108120.0,100800.0,102120.0,2.0],["2015-05-06",104160.0,106800.0,102000.0,104160.0,1.0],["2015-05-07",104400.0,105600.0,102000.0,103080.0,1.0],["2015-05-08",104280.0,106800.0,103200.0,105840.0,2.0],["2015-05-11",105840.0,108000.0,105840.0,107400.0,1.0],["2015-05-12",107880.0,107880.0,103080.0,105000.0,1.0],["2015-05-13",105000.0,108000.0,103800.0,103920.0,2.0],["2015-05-14",103800.0,105000.0,97800.0,98040.0,3.0],["2015-05-15",98400.0,104280.0,98400.0,102600.0,1.0],["2015-05-18",108000.0,111600.0,105000.0,105000.0,1.0],["2015-05-19",106800.0,108000.0,105360.0,105720.0,1.0],["2015-05-20",107880.0,107880.0,102120.0,105000.0,1.0],["2015-05-21",105000.0,108000.0,103200.0,106200.0,0.0],["2015-05-22",103200.0,107640.0,103200.0,105000.0,1.0],["2015-05-26",104400.0,104400.0,103200.0,103800.0,0.0],["2015-05-27",103200.0,107880.0,102840.0,103560.0,1.0],["2015-05-28",103560.0,104880.0,103320.0,104880.0,1.0],["2015-05-29",105000.0,105960.0,104160.0,104160.0,0.0],["2015-06-01",103200.0,104520.0,98400.0,98520.0,1.0],["2015-06-02",105600.0,105600.0,94800.0,95400.0,4.0],["2015-06-03",94200.0,95880.0,87600.0,93960.0,1.0],["2015-06-04",94800.0,94800.0,72000.0,90120.0,3.0],["2015-06-05",90120.0,92760.0,87000.0,92400.0,1.0],["2015-06-08",92400.0,92400.0,87720.0,88800.0,1.0],["2015-06-09",88800.0,88800.0,78000.0,84000.0,2.0],["2015-06-10",83760.0,84000.0,78000.0,79200.0,1.0],["2015-06-11",78960.0,81000.0,78000.0,79200.0,2.0],["2015-06-12",79800.0,84000.0,79800.0,82800.0,0.0],["2015-06-15",82800.0,89400.0,82800.0,89400.0,0.0],["2015-06-16",89400.0,91200.0,85440.0,87600.0,1.0],["2015-06-17",87600.0,87600.0,84360.0,84360.0,0.0],["2015-06-18",87000.0,87000.0,84000.0,85200.0,0.0],["2015-06-19",85200.0,85200.0,79800.0,81240.0,1.0],["2015-06-22",81240.0,86400.0,81240.0,81960.0,2.0],["2015-06-23",81600.0,83400.0,81000.0,82200.0,0.0],["2015-06-24",81840.0,86280.0,78000.0,79800.0,4.0],["2015-06-25",79800.0,81600.0,79800.0,81600.0,1.0],["2015-06-26",82800.0,82800.0,78600.0,79800.0,1.0],["2015-06-29",79080.0,79800.0,78000.0,78600.0,1.0],["2015-06-30",82200.0,82200.0,78000.0,78120.0,1.0],["2015-07-01",78120.0,86400.0,77400.0,84000.0,3.0],["2015-07-02",82800.0,84000.0,78600.0,82800.0,1.0],["2015-07-06",82200.0,84000.0,81000.0,81000.0,0.0],["2015-07-07",81000.0,81000.0,78600.0,79200.0,1.0],["2015-07-08",85440.0,94200.0,84120.0,85920.0,6.0],["2015-07-09",88320.0,93000.0,86880.0,90120.0,2.0],["2015-07-10",92880.0,101280.0,92880.0,97440.0,4.0],["2015-07-13",103800.0,110400.0,90000.0,107280.0,5.0],["2015-07-14",108000.0,110400.0,102000.0,102000.0,2.0],["2015-07-15",115560.0,115560.0,103200.0,108600.0,2.0],["2015-07-16",108600.0,110280.0,106800.0,110280.0,1.0],["2015-07-17",111000.0,121680.0,108000.0,115320.0,5.0],["2015-07-20",117000.0,117000.0,111600.0,112320.0,2.0],["2015-07-21",112320.0,125280.0,112320.0,122640.0,4.0],["2015-07-22",124080.0,129000.0,123960.0,124560.0,3.0],["2015-07-23",127200.0,136800.0,127200.0,133200.0,7.0],["2015-07-24",147000.0,147000.0,135000.0,136560.0,4.0],["2015-07-27",141000.0,141600.0,111240.0,120000.0,3.0],["2015-07-28",121200.0,124680.0,114000.0,114960.0,2.0],["2015-07-29",115200.0,119880.0,112800.0,114600.0,8.0],["2015-07-30",119640.0,123960.0,112200.0,117600.0,12.0],["2015-07-31",115440.0,120000.0,114000.0,119880.0,2.0],["2015-08-03",120000.0,120000.0,114000.0,114000.0,1.0],["2015-08-04",113400.0,119040.0,113400.0,116400.0,1.0],["2015-08-05",115800.0,117840.0,115200.0,115560.0,1.0],["2015-08-06",115200.0,122400.0,113400.0,119160.0,5.0],["2015-08-07",117600.0,120960.0,114000.0,117120.0,9.0],["2015-08-10",117120.0,117120.0,110640.0,113040.0,3.0],["2015-08-11",110040.0,111120.0,98400.0,99720.0,3.0],["2015-08-12",102000.0,102000.0,93840.0,96000.0,2.0],["2015-08-13",96240.0,96240.0,90000.0,90240.0,8.0],["2015-08-14",90000.0,90000.0,79800.0,83880.0,6.0],["2015-08-17",83880.0,83880.0,80280.0,82680.0,2.0],["2015-08-18",84360.0,89280.0,80640.0,89280.0,14.0],["2015-08-19",90000.0,90000.0,81000.0,84840.0,12.0],["2015-08-20",84600.0,84600.0,78600.0,78960.0,3.0],["2015-08-21",79560.0,86640.0,72840.0,86640.0,28.0],["2015-08-24",80640.0,88200.0,79200.0,88200.0,6.0],["2015-08-25",85200.0,87480.0,83400.0,84840.0,1.0],["2015-08-26",86520.0,86520.0,81000.0,83040.0,2.0],["2015-08-27",82200.0,89040.0,81000.0,85800.0,23.0],["2015-08-28",87600.0,88800.0,81600.0,84600.0,12.0],["2015-08-31",85800.0,93600.0,85200.0,91080.0,30.0],["2015-09-01",89760.0,91200.0,87840.0,91200.0,2.0],["2015-09-02",91200.0,94200.0,87720.0,94200.0,1.0],["2015-09-03",88440.0,100920.0,88440.0,92760.0,31.0],["2015-09-04",93240.0,94080.0,90120.0,91320.0,7.0],["2015-09-08",91800.0,92760.0,84960.0,86880.0,10.0],["2015-09-09",87120.0,90000.0,85320.0,86400.0,8.0],["2015-09-10",86280.0,90360.0,86280.0,89880.0,12.0],["2015-09-11",92400.0,94800.0,87000.0,94800.0,9.0],["2015-09-14",98640.0,102000.0,94680.0,100320.0,15.0],["2015-09-15",100800.0,101640.0,96000.0,101160.0,7.0],["2015-09-16",100080.0,105840.0,97680.0,105120.0,10.0],["2015-09-17",107400.0,107400.0,98640.0,101640.0,19.0],["2015-09-18",101400.0,107760.0,97680.0,97680.0,30.0],["2015-09-21",100800.0,104400.0,97680.0,102120.0,17.0],["2015-09-22",100200.0,104760.0,96720.0,102240.0,10.0],["2015-09-23",99960.0,101280.0,96840.0,99360.0,12.0],["2015-09-24",96840.0,100200.0,90000.0,94080.0,4.0],["2015-09-25",93720.0,94200.0,85200.0,85560.0,10.0],["2015-09-28",86280.0,94320.0,84000.0,92880.0,15.0],["2015-09-29",90720.0,91200.0,80880.0,82920.0,21.0],["2015-09-30",83040.0,92400.0,83040.0,85920.0,15.0],["2015-10-01",85920.0,92040.0,83880.0,86880.0,7.0],["2015-10-02",84000.0,88200.0,81600.0,83160.0,19.0],["2015-10-05",82800.0,86400.0,81360.0,82320.0,4.0],["2015-10-06",81600.0,84000.0,73800.0,78360.0,12.0],["2015-10-07",79200.0,83640.0,77640.0,82440.0,12.0],["2015-10-08",80520.0,83520.0,78600.0,81360.0,5.0],["2015-10-09",82440.0,84000.0,78120.0,82200.0,10.0],["2015-10-12",80640.0,84840.0,80640.0,81480.0,6.0],["2015-10-13",80520.0,82800.0,80520.0,81600.0,4.0],["2015-10-14",79920.0,82200.0,78120.0,79320.0,9.0],["2015-10-15",79080.0,82800.0,78480.0,81720.0,1.0],["2015-10-16",81360.0,81360.0,78480.0,80040.0,2.0],["2015-10-19",81240.0,84960.0,80640.0,83040.0,2.0],["2015-10-20",83400.0,83640.0,77400.0,78240.0,2.0],["2015-10-21",78120.0,79080.0,77040.0,77520.0,2.0],["2015-10-22",78840.0,78840.0,73200.0,75600.0,13.0],["2015-10-23",77400.0,81000.0,73440.0,78960.0,8.0],["2015-10-26",78480.0,82200.0,76200.0,77760.0,3.0],["2015-10-27",77040.0,80520.0,75720.0,80520.0,6.0],["2015-10-28",79800.0,79800.0,76560.0,78600.0,3.0],["2015-10-29",77640.0,100680.0,76800.0,93720.0,10.0],["2015-10-30",95160.0,96240.0,88800.0,91680.0,6.0],["2015-11-02",91680.0,100800.0,91680.0,98400.0,4.0],["2015-11-03",99360.0,100200.0,94320.0,95280.0,2.0],["2015-11-04",94440.0,96120.0,93480.0,94800.0,1.0],["2015-11-05",95040.0,98640.0,88200.0,88800.0,6.0],["2015-11-06",88320.0,95640.0,88320.0,91200.0,2.0],["2015-11-09",90720.0,90720.0,84360.0,84360.0,1.0],["2015-11-10",84600.0,96000.0,84600.0,90720.0,2.0],["2015-11-11",88080.0,88080.0,84120.0,84120.0,3.0],["2015-11-12",84240.0,90000.0,84240.0,86160.0,2.0],["2015-11-13",86520.0,88680.0,84120.0,84600.0,1.0],["2015-11-16",85680.0,88920.0,84600.0,87240.0,2.0],["2015-11-17",88080.0,88080.0,84120.0,85080.0,2.0],["2015-11-18",86160.0,89040.0,85080.0,86760.0,2.0],["2015-11-19",87720.0,87720.0,84240.0,86880.0,1.0],["2015-11-20",85320.0,90840.0,85320.0,89880.0,2.0],["2015-11-23",87600.0,90000.0,87600.0,89760.0,2.0],["2015-11-24",88920.0,90000.0,88800.0,89520.0,1.0],["2015-11-25",89160.0,89400.0,85200.0,87240.0,3.0],["2015-11-27",88800.0,90120.0,87600.0,89640.0,1.0],["2015-11-30",86400.0,88920.0,86280.0,86880.0,1.0],["2015-12-01",86880.0,90120.0,86880.0,89280.0,1.0],["2015-12-02",87120.0,89160.0,85320.0,86040.0,5.0],["2015-12-03",88800.0,88800.0,85200.0,86520.0,1.0],["2015-12-04",86040.0,89280.0,85200.0,86280.0,5.0],["2015-12-07",85680.0,89160.0,84360.0,87360.0,12.0],["2015-12-08",88200.0,89160.0,85440.0,86160.0,6.0],["2015-12-09",86640.0,87000.0,84600.0,84720.0,1.0],["2015-12-10",84240.0,86640.0,81720.0,81960.0,2.0],["2015-12-11",81840.0,82800.0,79200.0,79920.0,8.0],["2015-12-14",78960.0,79560.0,73680.0,74040.0,5.0],["2015-12-15",74400.0,77760.0,73680.0,77280.0,2.0],["2015-12-16",77400.0,83880.0,75720.0,83280.0,2.0],["2015-12-17",80880.0,83160.0,79800.0,83040.0,1.0],["2015-12-18",82320.0,90000.0,81720.0,86400.0,1.0],["2015-12-21",86640.0,86880.0,81120.0,84240.0,1.0],["2015-12-22",84360.0,89520.0,84360.0,85680.0,1.0],["2015-12-23",86400.0,90000.0,85320.0,86040.0,1.0],["2015-12-24",84240.0,86280.0,84240.0,86280.0,0.0],["2015-12-28",85200.0,88680.0,82440.0,84960.0,2.0],["2015-12-29",85680.0,85680.0,79440.0,81240.0,2.0],["2015-12-30",81600.0,85080.0,74760.0,77520.0,2.0],["2015-12-31",77520.0,81840.0,75480.0,81480.0,1.0],["2016-01-04",83040.0,83040.0,74640.0,75600.0,1.0],["2016-01-05",77040.0,86520.0,77040.0,84120.0,2.0],["2016-01-06",82440.0,87480.0,77760.0,81000.0,3.0],["2016-01-07",79320.0,83760.0,79200.0,80880.0,1.0],["2016-01-08",81600.0,87000.0,76080.0,79440.0,2.0],["2016-01-11",77400.0,80040.0,76920.0,78720.0,1.0],["2016-01-12",79080.0,82800.0,75000.0,82440.0,2.0],["2016-01-13",82560.0,82560.0,75240.0,76920.0,1.0],["2016-01-14",77400.0,78000.0,75360.0,75840.0,1.0],["2016-01-15",75120.0,80160.0,75120.0,78000.0,1.0],["2016-01-19",78120.0,83640.0,75000.0,76080.0,1.0],["2016-01-20",75360.0,77160.0,75000.0,76080.0,1.0],["2016-01-21",75000.0,77400.0,75000.0,75600.0,1.0],["2016-01-22",75000.0,76680.0,75000.0,76440.0,1.0],["2016-01-25",76560.0,76920.0,75000.0,75240.0,1.0],["2016-01-26",75600.0,76920.0,73800.0,74520.0,1.0],["2016-01-27",75000.0,77880.0,73800.0,77640.0,1.0],["2016-01-28",78000.0,78000.0,75240.0,77280.0,1.0],["2016-01-29",76200.0,79560.0,74520.0,75480.0,1.0],["2016-02-01",75600.0,77880.0,75120.0,77880.0,1.0],["2016-02-02",77040.0,77040.0,71880.0,75600.0,2.0],["2016-02-03",76320.0,77280.0,72600.0,73800.0,3.0],["2016-02-04",76560.0,76560.0,72000.0,72000.0,2.0],["2016-02-05",72000.0,72720.0,51240.0,58800.0,7.0],["2016-02-08",58800.0,60000.0,54000.0,55800.0,2.0],["2016-02-09",52920.0,53760.0,48240.0,52080.0,3.0],["2016-02-10",52080.0,59160.0,51000.0,55080.0,4.0],["2016-02-11",55080.0,72000.0,54600.0,64800.0,8.0],["2016-02-12",63240.0,63240.0,57960.0,58080.0,1.0],["2016-02-16",54840.0,56880.0,51480.0,56160.0,2.0],["2016-02-17",59160.0,59160.0,54000.0,58560.0,1.0],["2016-02-18",56280.0,59160.0,54000.0,56640.0,3.0],["2016-02-19",55200.0,58440.0,54960.0,55560.0,4.0],["2016-02-22",54240.0,59280.0,54240.0,58680.0,3.0],["2016-02-23",54360.0,56280.0,54360.0,56160.0,0.0],["2016-02-24",56280.0,59880.0,55560.0,57720.0,1.0],["2016-02-25",59760.0,59760.0,54000.0,57120.0,2.0],["2016-02-26",59040.0,60000.0,55800.0,58920.0,1.0],["2016-02-29",58680.0,58800.0,57720.0,57720.0,1.0],["2016-03-01",57120.0,66000.0,57120.0,64440.0,2.0],["2016-03-02",65880.0,70680.0,64920.0,70680.0,4.0],["2016-03-03",70680.0,70680.0,66120.0,66120.0,4.0],["2016-03-04",69120.0,69960.0,66120.0,66240.0,4.0],["2016-03-07",66240.0,70200.0,65280.0,67440.0,4.0],["2016-03-08",67080.0,70680.0,64440.0,66600.0,7.0],["2016-03-09",67680.0,69600.0,66120.0,67800.0,1.0],["2016-03-10",70800.0,70800.0,67200.0,69240.0,3.0],["2016-03-11",69000.0,69000.0,61800.0,67080.0,6.0],["2016-03-14",66600.0,67800.0,64320.0,64320.0,3.0],["2016-03-15",64080.0,68880.0,64080.0,64440.0,1.0],["2016-03-16",66480.0,66480.0,61080.0,65760.0,0.0],["2016-03-17",62040.0,62760.0,59640.0,59640.0,2.0],["2016-03-18",60240.0,66480.0,58800.0,59880.0,3.0],["2016-03-21",60480.0,63960.0,60480.0,60840.0,1.0],["2016-03-22",61440.0,63600.0,61080.0,61320.0,0.0],["2016-03-23",61800.0,65400.0,61440.0,64920.0,1.0],["2016-03-24",64440.0,64440.0,62160.0,63240.0,1.0],["2016-03-28",62880.0,63120.0,61800.0,62880.0,0.0],["2016-03-29",62280.0,62880.0,60120.0,60720.0,1.0],["2016-03-30",61560.0,68280.0,61560.0,63840.0,3.0],["2016-03-31",68280.0,68280.0,64200.0,64320.0,1.0],["2016-04-01",65520.0,69600.0,65520.0,67920.0,2.0],["2016-04-04",68400.0,71880.0,68400.0,70680.0,2.0],["2016-04-05",70920.0,74760.0,68520.0,68520.0,2.0],["2016-04-06",69960.0,72000.0,64680.0,66960.0,2.0],["2016-04-07",66360.0,71760.0,66360.0,71040.0,3.0],["2016-04-08",69000.0,71160.0,67440.0,69960.0,1.0],["2016-04-11",69120.0,70800.0,69120.0,69600.0,2.0],["2016-04-12",66600.0,70560.0,66000.0,67680.0,2.0],["2016-04-13",66120.0,68280.0,66120.0,67200.0,1.0],["2016-04-14",67080.0,67080.0,66120.0,66480.0,2.0],["2016-04-15",66240.0,67440.0,66000.0,66000.0,1.0],["2016-04-18",66120.0,71040.0,66120.0,66720.0,1.0],["2016-04-19",70800.0,70800.0,67080.0,67200.0,1.0],["2016-04-20",66120.0,69480.0,66120.0,67200.0,1.0],["2016-04-21",66720.0,67080.0,66000.0,66480.0,2.0],["2016-04-22",66960.0,67200.0,65880.0,65880.0,1.0],["2016-04-25",65880.0,68880.0,65880.0,67800.0,1.0],["2016-04-26",70680.0,70680.0,66000.0,67320.0,1.0],["2016-04-27",66600.0,68640.0,65880.0,66120.0,1.0],["2016-04-28",66120.0,67800.0,57720.0,57840.0,3.0],["2016-04-29",58680.0,64080.0,57720.0,58320.0,2.0],["2016-05-02",57240.0,67920.0,57000.0,61920.0,8.0],["2016-05-03",62280.0,63360.0,60000.0,61200.0,1.0],["2016-05-04",62400.0,64680.0,60000.0,60840.0,2.0],["2016-05-05",60480.0,61080.0,58440.0,59160.0,2.0],["2016-05-06",59760.0,59760.0,59040.0,59520.0,1.0],["2016-05-09",59520.0,61440.0,59520.0,60600.0,1.0],["2016-05-10",60000.0,63960.0,59160.0,61080.0,3.0],["2016-05-11",60720.0,61320.0,59400.0,59400.0,2.0],["2016-05-12",59400.0,60600.0,59160.0,59160.0,2.0],["2016-05-13",60120.0,60600.0,58320.0,58440.0,2.0],["2016-05-16",58080.0,61080.0,55320.0,56640.0,2.0],["2016-05-17",57120.0,57240.0,54840.0,55680.0,4.0],["2016-05-18",56040.0,58320.0,56040.0,56520.0,2.0],["2016-05-19",57000.0,57000.0,54600.0,56640.0,0.0],["2016-05-20",56760.0,58800.0,55080.0,56520.0,2.0],["2016-05-23",57120.0,57480.0,55800.0,57120.0,1.0],["2016-05-24",56520.0,58560.0,56520.0,56760.0,1.0],["2016-05-25",57360.0,59280.0,56040.0,59280.0,2.0],["2016-05-26",58800.0,58800.0,57240.0,57360.0,0.0],["2016-05-27",57360.0,60840.0,57360.0,60600.0,2.0],["2016-05-31",60960.0,61080.0,57120.0,60960.0,1.0],["2016-06-01",61200.0,63600.0,58920.0,63600.0,2.0],["2016-06-02",63480.0,67800.0,63480.0,65160.0,2.0],["2016-06-03",65520.0,67200.0,62520.0,67200.0,2.0],["2016-06-06",66720.0,74880.0,66720.0,72720.0,4.0],["2016-06-07",73920.0,82680.0,69000.0,71280.0,7.0],["2016-06-08",71880.0,71880.0,62640.0,68520.0,4.0],["2016-06-09",66960.0,67560.0,62640.0,65040.0,1.0],["2016-06-10",63960.0,64200.0,61680.0,61680.0,1.0],["2016-06-13",62760.0,65160.0,60840.0,61080.0,1.0],["2016-06-14",63840.0,71160.0,61320.0,67200.0,5.0],["2016-06-15",66480.0,71880.0,65880.0,71400.0,3.0],["2016-06-16",73080.0,73080.0,66240.0,68520.0,1.0],["2016-06-17",68520.0,68520.0,65400.0,65760.0,1.0],["2016-06-20",67200.0,69600.0,66000.0,68880.0,1.0],["2016-06-21",68400.0,68880.0,67440.0,68040.0,1.0],["2016-06-22",68640.0,75000.0,67680.0,72600.0,4.0],["2016-06-23",74880.0,75480.0,72960.0,73680.0,2.0],["2016-06-24",72600.0,72600.0,67920.0,72120.0,2.0],["2016-06-27",70800.0,72000.0,67920.0,70560.0,1.0],["2016-06-28",68400.0,72120.0,66120.0,67200.0,2.0],["2016-06-29",66480.0,71760.0,66120.0,71760.0,1.0],["2016-06-30",74160.0,74280.0,67080.0,68400.0,1.0],["2016-07-01",69360.0,72600.0,66840.0,72480.0,1.0],["2016-07-05",68280.0,75000.0,68280.0,74880.0,2.0],["2016-07-06",74280.0,75600.0,72120.0,75000.0,2.0],["2016-07-07",73440.0,81000.0,72600.0,80280.0,3.0],["2016-07-08",81960.0,81960.0,79080.0,81480.0,2.0],["2016-07-11",82200.0,85440.0,80400.0,83280.0,3.0],["2016-07-12",84840.0,87480.0,84240.0,86880.0,5.0],["2016-07-13",86040.0,89640.0,85800.0,88680.0,2.0],["2016-07-14",88680.0,88680.0,85320.0,87000.0,1.0],["2016-07-15",84840.0,89760.0,84840.0,88800.0,1.0],["2016-07-18",88800.0,89160.0,83520.0,83760.0,1.0],["2016-07-19",83160.0,83160.0,72000.0,72240.0,4.0],["2016-07-20",73920.0,76200.0,72360.0,73920.0,3.0],["2016-07-21",74160.0,76080.0,72720.0,73440.0,3.0],["2016-07-22",74400.0,76200.0,73440.0,75120.0,3.0],["2016-07-25",76080.0,76080.0,74520.0,75600.0,0.0],["2016-07-26",73560.0,75600.0,72480.0,75600.0,1.0],["2016-07-27",76200.0,76800.0,75840.0,76800.0,1.0],["2016-07-28",75120.0,77520.0,74280.0,75480.0,0.0],["2016-07-29",74040.0,75120.0,73440.0,74760.0,0.0],["2016-08-01",74760.0,78000.0,74160.0,76320.0,2.0],["2016-08-02",77880.0,80400.0,77880.0,80400.0,1.0],["2016-08-03",79200.0,79920.0,75240.0,79080.0,2.0],["2016-08-04",77520.0,78120.0,74400.0,76080.0,1.0],["2016-08-05",77040.0,78240.0,74760.0,75600.0,3.0],["2016-08-08",76200.0,78480.0,75840.0,77400.0,1.0],["2016-08-09",77760.0,77880.0,74640.0,75360.0,1.0],["2016-08-10",75120.0,76680.0,73440.0,74880.0,2.0],["2016-08-11",76200.0,109080.0,76200.0,92400.0,87.0],["2016-08-12",93600.0,94560.0,75120.0,77400.0,21.0],["2016-08-15",79320.0,83280.0,77640.0,79200.0,5.0],["2016-08-16",78960.0,79320.0,76800.0,77760.0,1.0],["2016-08-17",78000.0,78240.0,73800.0,75360.0,2.0],["2016-08-18",74760.0,76200.0,66840.0,67200.0,11.0],["2016-08-19",67920.0,67920.0,62280.0,64680.0,6.0],["2016-08-22",64680.0,66120.0,63600.0,65400.0,2.0],["2016-08-23",65880.0,69240.0,65880.0,66720.0,3.0],["2016-08-24",66120.0,67680.0,63000.0,63720.0,3.0],["2016-08-25",63120.0,66960.0,63120.0,64200.0,2.0],["2016-08-26",64200.0,65520.0,63120.0,63600.0,2.0],["2016-08-29",63120.0,64080.0,62400.0,62520.0,2.0],["2016-08-30",62760.0,65160.0,62280.0,63000.0,1.0],["2016-08-31",63840.0,63840.0,61320.0,62040.0,2.0],["2016-09-01",62280.0,62760.0,62160.0,62280.0,2.0],["2016-09-02",63000.0,63600.0,60600.0,63600.0,1.0],["2016-09-06",62880.0,63600.0,62400.0,62400.0,1.0],["2016-09-07",64800.0,64800.0,55200.0,58920.0,5.0],["2016-09-08",59520.0,59520.0,57000.0,58680.0,2.0],["2016-09-09",57000.0,59280.0,50280.0,57600.0,5.0],["2016-09-12",57600.0,59880.0,56640.0,58800.0,1.0],["2016-09-13",59280.0,59280.0,57240.0,57960.0,2.0],["2016-09-14",57960.0,57960.0,55680.0,57240.0,1.0],["2016-09-15",56400.0,57000.0,55440.0,57000.0,1.0],["2016-09-16",56400.0,58800.0,55680.0,57240.0,1.0],["2016-09-19",58560.0,58680.0,57600.0,57960.0,1.0],["2016-09-20",58200.0,58200.0,57240.0,57240.0,0.0],["2016-09-21",57960.0,58680.0,55080.0,57840.0,2.0],["2016-09-22",56640.0,59280.0,56520.0,57360.0,2.0],["2016-09-23",57600.0,61440.0,57600.0,61320.0,3.0],["2016-09-26",60720.0,62160.0,58680.0,59520.0,1.0],["2016-09-27",60840.0,64800.0,56760.0,60480.0,11.0],["2016-09-28",58800.0,60120.0,57480.0,58680.0,1.0],["2016-09-29",58080.0,61320.0,55920.0,59160.0,3.0],["2016-09-30",60000.0,61320.0,58440.0,60240.0,5.0],["2016-10-03",59400.0,61080.0,59400.0,59520.0,1.0],["2016-10-04",58080.0,61200.0,58080.0,58800.0,1.0],["2016-10-05",59520.0,59520.0,56520.0,59520.0,1.0],["2016-10-06",58800.0,59160.0,58200.0,58800.0,0.0],["2016-10-07",58440.0,58680.0,57840.0,58440.0,0.0],["2016-10-10",58080.0,59280.0,57240.0,58680.0,1.0],["2016-10-11",58320.0,58680.0,55080.0,57000.0,2.0],["2016-10-12",57480.0,57840.0,56400.0,56760.0,1.0],["2016-10-13",62160.0,62160.0,52080.0,57840.0,4.0],["2016-10-14",59160.0,60120.0,56160.0,57000.0,3.0],["2016-10-17",56280.0,56280.0,53640.0,54360.0,1.0],["2016-10-18",54600.0,54840.0,51000.0,54720.0,3.0],["2016-10-19",55080.0,56280.0,51840.0,54720.0,1.0],["2016-10-20",54360.0,55800.0,52560.0,55680.0,2.0],["2016-10-21",56520.0,57480.0,54120.0,57480.0,2.0],["2016-10-24",52800.0,56400.0,52800.0,56400.0,2.0],["2016-10-25",54240.0,57480.0,54240.0,55920.0,1.0],["2016-10-26",58800.0,59160.0,54360.0,54600.0,0.0],["2016-10-27",58440.0,58440.0,54720.0,56400.0,0.0],["2016-10-28",56640.0,56760.0,54960.0,56760.0,1.0],["2016-10-31",55680.0,57840.0,54240.0,57120.0,0.0],["2016-11-01",57600.0,57600.0,54120.0,56880.0,4.0],["2016-11-02",57360.0,58200.0,56640.0,57600.0,4.0],["2016-11-03",58320.0,58320.0,56040.0,56160.0,1.0],["2016-11-04",54600.0,57840.0,54600.0,56040.0,1.0],["2016-11-07",56760.0,56760.0,54960.0,55320.0,1.0],["2016-11-08",55920.0,56280.0,54120.0,55200.0,2.0],["2016-11-09",54480.0,57000.0,54120.0,56640.0,2.0],["2016-11-10",56880.0,59040.0,55800.0,59040.0,3.0],["2016-11-11",59400.0,59400.0,57360.0,59400.0,2.0],["2016-11-14",58920.0,62040.0,58920.0,61680.0,3.0],["2016-11-15",61080.0,62040.0,60720.0,61200.0,3.0],["2016-11-16",61800.0,61800.0,55320.0,55680.0,2.0],["2016-11-17",55800.0,56400.0,53040.0,54120.0,2.0],["2016-11-18",54480.0,55920.0,54000.0,55920.0,1.0],["2016-11-21",56880.0,56880.0,54120.0,56520.0,3.0],["2016-11-22",56040.0,58800.0,54240.0,55800.0,3.0],["2016-11-23",55440.0,57000.0,55200.0,56280.0,0.0],["2016-11-25",54480.0,56280.0,54240.0,56280.0,0.0],["2016-11-28",55320.0,56760.0,55320.0,55560.0,1.0],["2016-11-29",55800.0,57480.0,55800.0,56400.0,0.0],["2016-11-30",56520.0,56520.0,55800.0,56160.0,0.0],["2016-12-01",55320.0,55320.0,54480.0,54960.0,1.0],["2016-12-02",54960.0,56400.0,54480.0,55920.0,8.0],["2016-12-05",55800.0,56280.0,55800.0,56040.0,0.0],["2016-12-06",56040.0,56280.0,55680.0,55800.0,0.0],["2016-12-07",56280.0,58560.0,56280.0,57600.0,3.0],["2016-12-08",58200.0,58680.0,57600.0,57600.0,1.0],["2016-12-09",58680.0,59760.0,57720.0,57720.0,1.0],["2016-12-12",57480.0,59040.0,57120.0,57120.0,2.0],["2016-12-13",57000.0,57000.0,53880.0,54240.0,1.0],["2016-12-14",54240.0,57000.0,53400.0,57000.0,1.0],["2016-12-15",55200.0,57240.0,55200.0,55920.0,1.0],["2016-12-16",55800.0,56280.0,53520.0,53520.0,1.0],["2016-12-19",53520.0,54120.0,51720.0,53280.0,2.0],["2016-12-20",52920.0,53160.0,52320.0,52440.0,1.0],["2016-12-21",52680.0,54000.0,52680.0,53640.0,0.0],["2016-12-22",53400.0,53400.0,52560.0,52800.0,0.0],["2016-12-23",51600.0,51600.0,50760.0,50880.0,1.0],["2016-12-27",50640.0,51120.0,50400.0,50520.0,1.0],["2016-12-28",50400.0,50400.0,48000.0,49320.0,6.0],["2016-12-29",49680.0,51360.0,49080.0,50400.0,2.0],["2016-12-30",50040.0,50640.0,49200.0,50400.0,3.0],["2017-01-03",49200.0,49920.0,44760.0,48240.0,2.0],["2017-01-04",48840.0,49560.0,46080.0,48360.0,1.0],["2017-01-05",48000.0,48840.0,48000.0,48000.0,1.0],["2017-01-06",49320.0,49320.0,47520.0,48240.0,1.0],["2017-01-09",48000.0,48720.0,46560.0,46800.0,1.0],["2017-01-10",47760.0,47760.0,45360.0,46200.0,2.0],["2017-01-11",45840.0,46320.0,44280.0,44400.0,2.0],["2017-01-12",46080.0,46080.0,42600.0,45120.0,3.0],["2017-01-13",45360.0,46560.0,45360.0,46440.0,2.0],["2017-01-17",46080.0,47880.0,45000.0,46320.0,1.0],["2017-01-18",46080.0,47280.0,45240.0,46680.0,2.0],["2017-01-19",46440.0,46920.0,45960.0,46560.0,2.0],["2017-01-20",46080.0,46800.0,45720.0,46800.0,1.0],["2017-01-23",46800.0,47280.0,45360.0,46920.0,2.0],["2017-01-24",47280.0,47280.0,45120.0,45600.0,2.0],["2017-01-25",47280.0,47400.0,44400.0,46320.0,5.0],["2017-01-26",46320.0,46680.0,45600.0,46320.0,2.0],["2017-01-27",45720.0,46680.0,45600.0,45840.0,1.0],["2017-01-30",46200.0,48000.0,45480.0,48000.0,5.0],["2017-01-31",47880.0,51600.0,47760.0,51360.0,6.0],["2017-02-01",51840.0,55200.0,51600.0,54720.0,4.0],["2017-02-02",55200.0,55560.0,51720.0,53280.0,2.0],["2017-02-03",51600.0,54600.0,50640.0,54120.0,2.0],["2017-02-06",54600.0,55200.0,51000.0,52560.0,1.0],["2017-02-07",52800.0,53400.0,50640.0,50640.0,1.0],["2017-02-08",50520.0,51960.0,49320.0,50640.0,1.0],["2017-02-09",50880.0,50880.0,49560.0,49920.0,1.0],["2017-02-10",49440.0,49440.0,44400.0,45120.0,3.0],["2017-02-13",45000.0,47640.0,45000.0,45840.0,1.0],["2017-02-14",45840.0,47040.0,45000.0,45120.0,1.0],["2017-02-15",45120.0,47880.0,45000.0,45240.0,1.0],["2017-02-16",45840.0,47160.0,45000.0,45120.0,1.0],["2017-02-17",45720.0,45720.0,45000.0,45360.0,0.0],["2017-02-21",45720.0,45720.0,45000.0,45360.0,2.0],["2017-02-22",46080.0,50640.0,45600.0,45720.0,9.0],["2017-02-23",46320.0,47400.0,44520.0,45000.0,2.0],["2017-02-24",45000.0,48000.0,45000.0,45360.0,5.0],["2017-02-27",46560.0,47760.0,46320.0,46560.0,2.0],["2017-02-28",47760.0,47760.0,45000.0,45240.0,2.0],["2017-03-01",46200.0,47040.0,44160.0,44160.0,1.0],["2017-03-02",44280.0,45360.0,42600.0,42600.0,2.0],["2017-03-03",42720.0,43320.0,41160.0,41760.0,2.0],["2017-03-06",41880.0,42720.0,41160.0,41400.0,2.0],["2017-03-07",41400.0,42000.0,39840.0,40200.0,3.0],["2017-03-08",37440.0,39240.0,37200.0,38280.0,3.0],["2017-03-09",38280.0,40680.0,37320.0,40680.0,1.0],["2017-03-10",41160.0,41880.0,39960.0,40080.0,0.0],["2017-03-13",42240.0,53880.0,41520.0,52800.0,20.0],["2017-03-14",53400.0,59400.0,53400.0,56280.0,11.0],["2017-03-15",59280.0,62040.0,56160.0,57000.0,14.0],["2017-03-16",57480.0,58920.0,51000.0,51480.0,2.0],["2017-03-17",51960.0,54720.0,49320.0,50040.0,3.0],["2017-03-20",49800.0,51840.0,46440.0,46440.0,2.0],["2017-03-21",48240.0,48480.0,45480.0,47640.0,1.0],["2017-03-22",46440.0,47400.0,40920.0,43800.0,4.0],["2017-03-23",43200.0,45600.0,42840.0,45000.0,2.0],["2017-03-24",43320.0,43440.0,40200.0,40200.0,4.0],["2017-03-27",40560.0,41280.0,39240.0,41280.0,2.0],["2017-03-28",40800.0,41400.0,40320.0,41040.0,4.0],["2017-03-29",40320.0,41040.0,39600.0,40800.0,1.0],["2017-03-30",41400.0,41400.0,39720.0,40920.0,2.0],["2017-03-31",40920.0,40920.0,38400.0,39240.0,2.0],["2017-04-03",39240.0,39240.0,36360.0,36360.0,6.0],["2017-04-04",36360.0,36960.0,26640.0,29280.0,11.0],["2017-04-05",29160.0,29400.0,28080.0,28320.0,7.0],["2017-04-06",28680.0,31320.0,28200.0,30240.0,5.0],["2017-04-07",30600.0,33000.0,27960.0,28200.0,5.0],["2017-04-10",28200.0,29760.0,28200.0,28800.0,2.0],["2017-04-11",28800.0,36960.0,28680.0,32160.0,6.0],["2017-04-12",33000.0,33000.0,30720.0,31560.0,2.0],["2017-04-13",30120.0,32400.0,28680.0,30960.0,2.0],["2017-04-17",30000.0,31080.0,28200.0,29160.0,5.0],["2017-04-18",28920.0,29760.0,28200.0,28320.0,2.0],["2017-04-19",28200.0,30000.0,26760.0,27240.0,3.0],["2017-04-20",27240.0,27240.0,25920.0,26400.0,4.0],["2017-04-21",26880.0,27360.0,25560.0,27240.0,2.0],["2017-04-24",27360.0,28200.0,26400.0,27000.0,3.0],["2017-04-25",26400.0,26400.0,24840.0,25440.0,4.0],["2017-04-26",24840.0,26400.0,24600.0,26400.0,4.0],["2017-04-27",26160.0,27480.0,25800.0,27240.0,2.0],["2017-04-28",28200.0,28680.0,26280.0,26760.0,2.0],["2017-05-01",27480.0,29280.0,26280.0,27720.0,6.0],["2017-05-02",27240.0,28440.0,25560.0,26880.0,3.0],["2017-05-03",29760.0,29760.0,27000.0,28440.0,3.0],["2017-05-04",27600.0,29040.0,25560.0,26400.0,2.0],["2017-05-05",26280.0,27000.0,25800.0,26520.0,2.0],["2017-05-08",26760.0,27000.0,24360.0,24840.0,6.0],["2017-05-09",25200.0,25560.0,24480.0,25080.0,2.0],["2017-05-10",25200.0,25560.0,24960.0,25320.0,2.0],["2017-05-11",25080.0,25560.0,24960.0,24960.0,3.0],["2017-05-12",25800.0,27840.0,24960.0,26640.0,6.0],["2017-05-15",26280.0,27360.0,24960.0,25560.0,2.0],["2017-05-16",25320.0,25320.0,24960.0,24960.0,1.0],["2017-05-17",25080.0,25080.0,24600.0,24600.0,2.0],["2017-05-18",24720.0,25080.0,24360.0,24360.0,2.0],["2017-05-19",24840.0,26160.0,24360.0,24600.0,1.0],["2017-05-22",24360.0,25080.0,24240.0,24720.0,2.0],["2017-05-23",24720.0,25080.0,24000.0,24600.0,2.0],["2017-05-24",24600.0,25200.0,22680.0,23040.0,2.0],["2017-05-25",24000.0,24000.0,21240.0,21720.0,4.0],["2017-05-26",21720.0,23040.0,20880.0,22440.0,3.0],["2017-05-30",22200.0,23520.0,21720.0,23040.0,2.0],["2017-05-31",23400.0,26400.0,23040.0,25200.0,8.0],["2017-06-01",25080.0,25320.0,21000.0,23040.0,4.0],["2017-06-02",23400.0,25200.0,21960.0,21960.0,2.0],["2017-06-05",22920.0,23400.0,21000.0,21120.0,3.0],["2017-06-06",22200.0,24000.0,20400.0,20640.0,3.0],["2017-06-07",20640.0,20640.0,18360.0,19680.0,5.0],["2017-06-08",19440.0,20520.0,18960.0,20040.0,2.0],["2017-06-09",21000.0,21480.0,20040.0,20640.0,3.0],["2017-06-12",20400.0,20880.0,19800.0,20160.0,1.0],["2017-06-13",20280.0,20640.0,19200.0,19200.0,2.0],["2017-06-14",19320.0,29280.0,19320.0,28800.0,23.0],["2017-06-15",30000.0,33240.0,24000.0,27120.0,35.0],["2017-06-16",26880.0,26880.0,24000.0,25320.0,7.0],["2017-06-19",27000.0,27000.0,24000.0,24240.0,8.0],["2017-06-20",24720.0,25560.0,23640.0,24600.0,3.0],["2017-06-21",26880.0,30840.0,25080.0,27600.0,9.0],["2017-06-22",26520.0,31800.0,24000.0,27960.0,16.0],["2017-06-23",27480.0,28440.0,25560.0,25560.0,3.0],["2017-06-26",26760.0,27000.0,25680.0,26160.0,1.0],["2017-06-27",26760.0,28680.0,25800.0,25800.0,2.0],["2017-06-28",27000.0,28560.0,26400.0,28440.0,4.0],["2017-06-29",25320.0,27840.0,24600.0,26880.0,4.0],["2017-06-30",26640.0,27120.0,25440.0,25680.0,1.0],["2017-07-03",25800.0,26040.0,25200.0,25320.0,1.0],["2017-07-05",25200.0,25200.0,24000.0,24120.0,2.0],["2017-07-06",24480.0,24720.0,23160.0,24120.0,4.0],["2017-07-07",24120.0,25200.0,23880.0,25080.0,3.0],["2017-07-10",25200.0,25200.0,24240.0,24600.0,1.0],["2017-07-11",24840.0,24840.0,24120.0,24600.0,1.0],["2017-07-12",24360.0,25080.0,24240.0,24480.0,2.0],["2017-07-13",24120.0,24600.0,24120.0,24360.0,1.0],["2017-07-14",24120.0,24840.0,23400.0,23520.0,2.0],["2017-07-17",23520.0,24360.0,23400.0,23880.0,1.0],["2017-07-18",23640.0,23640.0,21960.0,22440.0,1.0],["2017-07-19",23520.0,23880.0,22440.0,22680.0,3.0],["2017-07-20",23520.0,24840.0,23160.0,24600.0,2.0],["2017-07-21",24840.0,25200.0,23760.0,24720.0,2.0],["2017-07-24",24480.0,24960.0,23520.0,24240.0,1.0],["2017-07-25",24000.0,25440.0,23520.0,23520.0,2.0],["2017-07-26",23760.0,25560.0,23640.0,24600.0,0.0],["2017-07-27",24600.0,25080.0,24600.0,24600.0,2.0],["2017-07-28",25080.0,25080.0,24600.0,24600.0,1.0],["2017-07-31",25080.0,25080.0,23520.0,24480.0,1.0],["2017-08-01",23400.0,24120.0,22320.0,22320.0,2.0],["2017-08-02",22440.0,22440.0,21360.0,21960.0,2.0],["2017-08-03",22080.0,22680.0,22080.0,22200.0,1.0],["2017-08-04",22200.0,22320.0,20400.0,22320.0,8.0],["2017-08-07",21480.0,22320.0,20400.0,21720.0,2.0],["2017-08-08",21480.0,21840.0,19440.0,20160.0,5.0],["2017-08-09",19800.0,20040.0,19200.0,19320.0,2.0],["2017-08-10",19200.0,19200.0,16080.0,17280.0,5.0],["2017-08-11",16200.0,18720.0,16200.0,18000.0,3.0],["2017-08-14",17880.0,21240.0,17640.0,20160.0,4.0],["2017-08-15",19800.0,20880.0,18600.0,19080.0,3.0],["2017-08-16",18600.0,19800.0,18600.0,19440.0,1.0],["2017-08-17",19200.0,19800.0,18240.0,19440.0,1.0],["2017-08-18",19560.0,20280.0,18000.0,18360.0,1.0],["2017-08-21",18000.0,18960.0,18000.0,18120.0,0.0],["2017-08-22",18000.0,18600.0,17040.0,17040.0,3.0],["2017-08-23",17040.0,18600.0,17040.0,18000.0,0.0],["2017-08-24",17880.0,18360.0,17040.0,18000.0,3.0],["2017-08-25",19440.0,19440.0,16680.0,16800.0,2.0],["2017-08-28",17160.0,18360.0,17040.0,17400.0,1.0],["2017-08-29",16800.0,18720.0,16800.0,18120.0,3.0],["2017-08-30",18000.0,18000.0,17280.0,18000.0,1.0],["2017-08-31",17880.0,19080.0,16320.0,16440.0,3.0],["2017-09-01",17280.0,18960.0,17040.0,17280.0,5.0],["2017-09-05",17400.0,18600.0,17280.0,17880.0,1.0],["2017-09-06",17880.0,20040.0,17880.0,19200.0,4.0],["2017-09-07",19200.0,19800.0,17400.0,18840.0,4.0],["2017-09-08",19080.0,20280.0,18360.0,19080.0,1.0],["2017-09-11",18960.0,24000.0,18000.0,24000.0,5.0],["2017-09-12",37200.0,46200.0,31800.0,32400.0,687.0],["2017-09-13",32400.0,32640.0,26760.0,28440.0,82.0],["2017-09-14",30960.0,30960.0,27720.0,28560.0,38.0],["2017-09-15",28440.0,28560.0,24840.0,26520.0,29.0],["2017-09-18",25440.0,25440.0,22200.0,23400.0,48.0],["2017-09-19",23880.0,23880.0,21000.0,21600.0,26.0],["2017-09-20",21720.0,21720.0,18960.0,20280.0,22.0],["2017-09-21",20160.0,21720.0,19200.0,21000.0,28.0],["2017-09-22",21000.0,23040.0,19800.0,23040.0,34.0],["2017-09-25",22320.0,22320.0,19200.0,19800.0,24.0],["2017-09-26",19680.0,19680.0,17400.0,17760.0,44.0],["2017-09-27",17880.0,17880.0,13320.0,13680.0,150.0],["2017-09-28",15840.0,20400.0,14160.0,20400.0,147.0],["2017-09-29",18120.0,19320.0,17400.0,18480.0,69.0],["2017-10-02",11520.0,12600.0,10800.0,11520.0,314.0],["2017-10-03",11880.0,11880.0,11280.0,11520.0,117.0],["2017-10-04",11880.0,12600.0,11400.0,11640.0,95.0],["2017-10-05",11640.0,12360.0,11640.0,12120.0,73.0],["2017-10-06",12480.0,12480.0,11520.0,11640.0,32.0],["2017-10-09",11760.0,12000.0,11280.0,11400.0,23.0],["2017-10-10",11400.0,11880.0,11160.0,11640.0,22.0],["2017-10-11",11760.0,11760.0,11160.0,11760.0,36.0],["2017-10-12",11760.0,12600.0,11400.0,12240.0,124.0],["2017-10-13",12720.0,13440.0,12240.0,12360.0,116.0],["2017-10-16",13200.0,13440.0,11520.0,11880.0,126.0],["2017-10-17",11880.0,11880.0,11520.0,11640.0,51.0],["2017-10-18",11640.0,11760.0,11520.0,11760.0,32.0],["2017-10-19",11760.0,12000.0,11400.0,11760.0,32.0],["2017-10-20",11760.0,12240.0,11520.0,11880.0,34.0],["2017-10-23",12000.0,12240.0,11760.0,11880.0,23.0],["2017-10-24",12000.0,12000.0,11640.0,11880.0,17.0],["2017-10-25",11760.0,12000.0,11520.0,11640.0,31.0],["2017-10-26",11760.0,12360.0,11400.0,12000.0,48.0],["2017-10-27",11880.0,12120.0,11520.0,11880.0,20.0],["2017-10-30",12000.0,12000.0,11640.0,11760.0,8.0],["2017-10-31",11880.0,12000.0,11760.0,11760.0,30.0],["2017-11-01",11760.0,11880.0,11640.0,11640.0,14.0],["2017-11-02",11880.0,11880.0,11280.0,11760.0,31.0],["2017-11-03",11880.0,12000.0,11280.0,11640.0,25.0],["2017-11-06",11640.0,11760.0,10920.0,11040.0,42.0],["2017-11-07",10800.0,10800.0,9960.0,10200.0,38.0],["2017-11-08",10320.0,10320.0,9480.0,9600.0,30.0],["2017-11-09",9840.0,10800.0,9600.0,10680.0,19.0],["2017-11-10",10560.0,11280.0,10200.0,10680.0,19.0],["2017-11-13",11400.0,11400.0,10560.0,11040.0,13.0],["2017-11-14",11280.0,11400.0,10920.0,11400.0,14.0],["2017-11-15",11400.0,11880.0,11280.0,11880.0,24.0],["2017-11-16",12000.0,12720.0,11760.0,12240.0,82.0],["2017-11-17",12240.0,12480.0,11640.0,11640.0,35.0],["2017-11-20",12360.0,13080.0,12120.0,12480.0,70.0],["2017-11-21",12480.0,12960.0,12480.0,12480.0,20.0],["2017-11-22",12600.0,12840.0,12240.0,12600.0,22.0],["2017-11-24",12600.0,12840.0,12360.0,12840.0,11.0],["2017-11-27",12600.0,12960.0,12360.0,12720.0,15.0],["2017-11-28",12600.0,12720.0,11760.0,12240.0,16.0],["2017-11-29",12120.0,12240.0,11760.0,12240.0,14.0],["2017-11-30",12600.0,12600.0,11880.0,12360.0,14.0],["2017-12-01",12000.0,12840.0,12000.0,12240.0,14.0],["2017-12-04",12480.0,12720.0,12120.0,12360.0,8.0],["2017-12-05",12240.0,12720.0,12120.0,12360.0,28.0],["2017-12-06",12240.0,12600.0,11640.0,11760.0,18.0],["2017-12-07",11880.0,12000.0,11280.0,11400.0,14.0],["2017-12-08",11760.0,12240.0,11400.0,11760.0,8.0],["2017-12-11",11760.0,12120.0,11520.0,11880.0,16.0],["2017-12-12",12000.0,12720.0,11640.0,12480.0,36.0],["2017-12-13",12360.0,18840.0,12120.0,17400.0,411.0],["2017-12-14",15600.0,16800.0,14400.0,14640.0,194.0],["2017-12-15",15000.0,16320.0,14640.0,15240.0,99.0],["2017-12-18",16200.0,16200.0,13200.0,13560.0,93.0],["2017-12-19",13680.0,13920.0,13320.0,13440.0,26.0],["2017-12-20",13320.0,13320.0,12120.0,12360.0,38.0],["2017-12-21",12240.0,13680.0,12240.0,13080.0,36.0],["2017-12-22",13080.0,13800.0,12600.0,13440.0,20.0],["2017-12-26",13800.0,13920.0,12600.0,13080.0,26.0],["2017-12-27",12960.0,13560.0,12960.0,13080.0,9.0],["2017-12-28",13080.0,13800.0,13080.0,13080.0,17.0],["2017-12-29",13440.0,13680.0,13200.0,13560.0,22.0],["2018-01-02",13800.0,14280.0,13320.0,13920.0,25.0],["2018-01-03",14160.0,14880.0,13920.0,14400.0,27.0],["2018-01-04",14880.0,21000.0,14640.0,19080.0,474.0],["2018-01-05",19200.0,19800.0,15840.0,18720.0,208.0],["2018-01-08",18000.0,18000.0,13800.0,15360.0,92.0],["2018-01-09",15360.0,15960.0,14400.0,14640.0,50.0],["2018-01-10",14640.0,15240.0,13800.0,15120.0,56.0],["2018-01-11",15600.0,17640.0,15240.0,17160.0,53.0],["2018-01-12",16920.0,18000.0,16320.0,17160.0,29.0],["2018-01-16",16800.0,17280.0,16200.0,16560.0,21.0],["2018-01-17",16440.0,16680.0,16080.0,16200.0,17.0],["2018-01-18",18000.0,18000.0,16440.0,16800.0,30.0],["2018-01-19",17160.0,17160.0,16200.0,16560.0,15.0],["2018-01-22",16560.0,16560.0,15600.0,15840.0,23.0],["2018-01-23",16800.0,17280.0,15360.0,16440.0,38.0],["2018-01-24",16200.0,16320.0,15600.0,15960.0,19.0],["2018-01-25",16800.0,19440.0,16200.0,17880.0,75.0],["2018-01-26",17760.0,20520.0,17520.0,19440.0,67.0],["2018-01-29",21000.0,22440.0,19800.0,20760.0,108.0],["2018-01-30",21000.0,21000.0,18480.0,18480.0,47.0],["2018-01-31",19080.0,19560.0,17760.0,18000.0,37.0],["2018-02-01",17880.0,18480.0,16680.0,17880.0,37.0],["2018-02-02",19200.0,19200.0,16200.0,16440.0,31.0],["2018-02-05",16320.0,17880.0,15960.0,17040.0,37.0],["2018-02-06",16560.0,18600.0,16560.0,18600.0,23.0],["2018-02-07",18960.0,19560.0,17160.0,17760.0,20.0],["2018-02-08",18480.0,18480.0,16800.0,17160.0,14.0],["2018-02-09",16920.0,17880.0,16560.0,17280.0,13.0],["2018-02-12",17640.0,18720.0,17160.0,18480.0,19.0],["2018-02-13",18000.0,19800.0,18000.0,19560.0,23.0],["2018-02-14",19440.0,21000.0,19200.0,20280.0,30.0],["2018-02-15",19920.0,20280.0,17400.0,18240.0,47.0],["2018-02-16",18600.0,18600.0,17880.0,18360.0,12.0],["2018-02-20",19320.0,19320.0,17400.0,17760.0,18.0],["2018-02-21",17640.0,18480.0,17040.0,17280.0,16.0],["2018-02-22",17760.0,18480.0,17280.0,18240.0,14.0],["2018-02-23",18240.0,19320.0,17760.0,19320.0,24.0],["2018-02-26",19800.0,19800.0,18240.0,18600.0,15.0],["2018-02-27",18480.0,18720.0,18000.0,18480.0,9.0],["2018-02-28",18480.0,18600.0,18120.0,18120.0,11.0],["2018-03-01",18240.0,18360.0,17280.0,17760.0,14.0],["2018-03-02",17400.0,18480.0,17400.0,18240.0,11.0],["2018-03-05",18120.0,18600.0,18000.0,18240.0,16.0],["2018-03-06",18000.0,18720.0,18000.0,18240.0,12.0],["2018-03-07",18240.0,19680.0,18240.0,19080.0,26.0],["2018-03-08",19200.0,22200.0,19200.0,20640.0,77.0],["2018-03-09",20400.0,21960.0,20400.0,20640.0,26.0],["2018-03-12",20520.0,21360.0,19800.0,20520.0,15.0],["2018-03-13",20520.0,21120.0,19800.0,20040.0,9.0],["2018-03-14",20280.0,20640.0,19920.0,20400.0,5.0],["2018-03-15",20640.0,24480.0,20520.0,22800.0,91.0],["2018-03-16",23880.0,23880.0,21600.0,21720.0,27.0],["2018-03-19",21000.0,22200.0,19320.0,19320.0,40.0],["2018-03-20",19560.0,19680.0,18960.0,19200.0,22.0],["2018-03-21",19320.0,19440.0,13200.0,16920.0,176.0],["2018-03-22",15720.0,16800.0,14880.0,15720.0,46.0],["2018-03-23",15480.0,15720.0,13800.0,14040.0,45.0],["2018-03-26",13800.0,14400.0,13320.0,13560.0,40.0],["2018-03-27",13800.0,14400.0,12600.0,13680.0,41.0],["2018-03-28",13680.0,14400.0,13680.0,14040.0,19.0],["2018-03-29",14280.0,14400.0,13440.0,14280.0,20.0],["2018-04-02",14400.0,17880.0,14280.0,16800.0,51.0],["2018-04-03",16800.0,18600.0,16200.0,17400.0,35.0],["2018-04-04",18120.0,18120.0,16800.0,17160.0,15.0],["2018-04-05",17160.0,17160.0,15600.0,16200.0,15.0],["2018-04-06",15960.0,16680.0,15000.0,15120.0,10.0],["2018-04-09",15120.0,15720.0,14640.0,14760.0,21.0],["2018-04-10",14640.0,15600.0,14160.0,15000.0,28.0],["2018-04-11",14880.0,14880.0,14280.0,14520.0,16.0],["2018-04-12",14760.0,15360.0,14640.0,15240.0,5.0],["2018-04-13",15120.0,15960.0,15120.0,15240.0,9.0],["2018-04-16",15600.0,15960.0,15360.0,15840.0,11.0],["2018-04-17",15840.0,17520.0,15840.0,16680.0,28.0],["2018-04-18",16440.0,16560.0,15360.0,16200.0,8.0],["2018-04-19",16320.0,16560.0,15600.0,15960.0,7.0],["2018-04-20",15960.0,16560.0,15360.0,15480.0,9.0],["2018-04-23",15360.0,15600.0,15120.0,15360.0,5.0],["2018-04-24",15600.0,15960.0,15360.0,15600.0,4.0],["2018-04-25",15600.0,15960.0,15360.0,15720.0,6.0],["2018-04-26",15600.0,16200.0,15360.0,15720.0,8.0],["2018-04-27",15480.0,16080.0,15480.0,16080.0,3.0],["2018-04-30",15840.0,16680.0,15840.0,16080.0,11.0],["2018-05-01",16080.0,16680.0,16080.0,16560.0,5.0],["2018-05-02",16680.0,17400.0,16440.0,17040.0,13.0],["2018-05-03",17400.0,18000.0,16440.0,16680.0,8.0],["2018-05-04",16440.0,16440.0,15960.0,16320.0,4.0],["2018-05-07",16440.0,16440.0,15720.0,15840.0,13.0],["2018-05-08",15840.0,17280.0,15840.0,16920.0,29.0],["2018-05-09",17280.0,17280.0,15720.0,16200.0,22.0],["2018-05-10",16560.0,16560.0,15960.0,15960.0,13.0],["2018-05-11",16080.0,16320.0,15960.0,16200.0,4.0],["2018-05-14",15960.0,16320.0,15480.0,15720.0,7.0],["2018-05-15",15600.0,15960.0,15480.0,15600.0,5.0],["2018-05-16",15600.0,16200.0,15600.0,15840.0,12.0],["2018-05-17",15720.0,16080.0,14760.0,15120.0,21.0],["2018-05-18",15600.0,16200.0,15000.0,15960.0,15.0],["2018-05-21",16320.0,16440.0,15960.0,16080.0,12.0],["2018-05-22",16320.0,16320.0,15480.0,15480.0,12.0],["2018-05-23",15480.0,15600.0,15000.0,15120.0,7.0],["2018-05-24",14760.0,14880.0,14160.0,14400.0,21.0],["2018-05-25",14280.0,14760.0,14160.0,14520.0,7.0],["2018-05-29",15120.0,15120.0,14400.0,14640.0,4.0],["2018-05-30",14760.0,15360.0,14520.0,15120.0,5.0],["2018-05-31",15000.0,15240.0,14760.0,15000.0,3.0],["2018-06-01",14880.0,15000.0,14640.0,15000.0,2.0],["2018-06-04",15000.0,15480.0,14760.0,15120.0,4.0],["2018-06-05",15120.0,15840.0,15120.0,15600.0,10.0],["2018-06-06",15600.0,15840.0,15240.0,15240.0,5.0],["2018-06-07",15480.0,15480.0,14520.0,14760.0,5.0],["2018-06-08",14760.0,15720.0,14760.0,15600.0,22.0],["2018-06-11",15840.0,15840.0,14640.0,15480.0,15.0],["2018-06-12",15600.0,16200.0,15120.0,15840.0,11.0],["2018-06-13",15600.0,16320.0,15600.0,15960.0,6.0],["2018-06-14",16200.0,16200.0,15840.0,15840.0,5.0],["2018-06-15",15480.0,15960.0,15360.0,15720.0,7.0],["2018-06-18",15360.0,16200.0,15360.0,15600.0,6.0],["2018-06-19",15480.0,16200.0,15240.0,15240.0,7.0],["2018-06-20",16200.0,16200.0,14880.0,15240.0,7.0],["2018-06-21",15600.0,15840.0,15360.0,15840.0,5.0],["2018-06-22",15840.0,15840.0,15120.0,15600.0,6.0],["2018-06-25",15360.0,15720.0,15120.0,15600.0,8.0],["2018-06-26",15600.0,15960.0,15120.0,15360.0,15.0],["2018-06-27",15000.0,15600.0,15000.0,15360.0,8.0],["2018-06-28",15360.0,15840.0,15120.0,15240.0,2.0],["2018-06-29",15360.0,15480.0,15120.0,15360.0,4.0],["2018-07-02",15600.0,15720.0,15360.0,15600.0,2.0],["2018-07-03",15360.0,16200.0,15360.0,15840.0,9.0],["2018-07-05",16080.0,16200.0,15600.0,15960.0,7.0],["2018-07-06",16080.0,16200.0,15720.0,16080.0,2.0],["2018-07-09",15960.0,16320.0,15720.0,15960.0,7.0],["2018-07-10",15840.0,16200.0,15600.0,15600.0,4.0],["2018-07-11",15480.0,15960.0,15480.0,15600.0,5.0],["2018-07-12",15480.0,15960.0,15480.0,15840.0,3.0],["2018-07-13",15840.0,16200.0,15240.0,15600.0,4.0],["2018-07-16",15600.0,16080.0,15360.0,15360.0,4.0],["2018-07-17",15480.0,16560.0,15240.0,15720.0,37.0],["2018-07-18",15480.0,15600.0,15360.0,15480.0,4.0],["2018-07-19",15480.0,15600.0,15240.0,15360.0,1.0],["2018-07-20",15240.0,15600.0,15240.0,15480.0,4.0],["2018-07-23",16200.0,16200.0,15480.0,15720.0,8.0],["2018-07-24",15720.0,16200.0,15480.0,15480.0,4.0],["2018-07-25",15480.0,15600.0,15360.0,15480.0,2.0],["2018-07-26",15480.0,15600.0,14880.0,15360.0,7.0],["2018-07-27",15000.0,15480.0,14760.0,15240.0,4.0],["2018-07-30",15240.0,15480.0,14760.0,14760.0,8.0],["2018-07-31",15360.0,15360.0,14760.0,14760.0,14.0],["2018-08-01",15000.0,15360.0,14640.0,14640.0,3.0],["2018-08-02",14760.0,15000.0,14400.0,14640.0,5.0],["2018-08-03",14520.0,15000.0,14280.0,14400.0,14.0],["2018-08-06",14400.0,14760.0,14400.0,14640.0,5.0],["2018-08-07",15000.0,15000.0,14520.0,14760.0,3.0],["2018-08-08",15000.0,15240.0,14400.0,15000.0,6.0],["2018-08-09",14520.0,15000.0,14040.0,14400.0,12.0],["2018-08-10",14400.0,14400.0,13320.0,13800.0,24.0],["2018-08-13",14040.0,14880.0,13440.0,13800.0,6.0],["2018-08-14",13920.0,13920.0,13560.0,13920.0,2.0],["2018-08-15",13920.0,13920.0,13440.0,13440.0,4.0],["2018-08-16",13680.0,13680.0,13080.0,13200.0,4.0],["2018-08-17",13440.0,13560.0,13080.0,13200.0,3.0],["2018-08-20",12840.0,13200.0,12840.0,13200.0,3.0],["2018-08-21",12960.0,13560.0,12960.0,13080.0,4.0],["2018-08-22",13080.0,13200.0,13080.0,13200.0,3.0],["2018-08-23",13200.0,13200.0,12840.0,12960.0,5.0],["2018-08-24",12720.0,12960.0,12720.0,12840.0,6.0],["2018-08-27",12720.0,13080.0,12600.0,12720.0,9.0],["2018-08-28",12720.0,12960.0,12600.0,12600.0,4.0],["2018-08-29",12600.0,12960.0,12000.0,12000.0,20.0],["2018-08-30",12000.0,12240.0,9840.0,11160.0,27.0],["2018-08-31",10920.0,12120.0,10920.0,11640.0,6.0],["2018-09-04",11520.0,12240.0,11040.0,12240.0,5.0],["2018-09-05",12480.0,12600.0,12120.0,12240.0,5.0],["2018-09-06",12120.0,12720.0,11760.0,12600.0,17.0],["2018-09-07",12600.0,12600.0,11880.0,12240.0,10.0],["2018-09-10",12840.0,12840.0,11880.0,12120.0,6.0],["2018-09-11",12000.0,12480.0,11880.0,12120.0,4.0],["2018-09-12",12120.0,12360.0,11880.0,12120.0,1.0],["2018-09-13",12240.0,12240.0,11880.0,12000.0,3.0],["2018-09-14",12240.0,12360.0,12120.0,12120.0,5.0],["2018-09-17",12360.0,12360.0,11280.0,12360.0,11.0],["2018-09-18",12360.0,12480.0,12120.0,12480.0,22.0],["2018-09-19",12120.0,13440.0,12120.0,12720.0,10.0],["2018-09-20",12720.0,14400.0,12720.0,14280.0,15.0],["2018-09-21",14400.0,14880.0,14040.0,14160.0,8.0],["2018-09-24",14280.0,14880.0,13680.0,14160.0,10.0],["2018-09-25",13800.0,14640.0,13800.0,14280.0,5.0],["2018-09-26",14520.0,14640.0,14160.0,14400.0,2.0],["2018-09-27",14040.0,14400.0,14040.0,14040.0,3.0],["2018-09-28",14280.0,14400.0,14160.0,14160.0,2.0],["2018-10-01",14520.0,14520.0,14040.0,14040.0,2.0],["2018-10-02",13920.0,14400.0,13920.0,14280.0,3.0],["2018-10-03",14400.0,14400.0,13800.0,14160.0,5.0],["2018-10-04",14160.0,14160.0,13800.0,13920.0,2.0],["2018-10-05",13920.0,14280.0,13680.0,13680.0,4.0],["2018-10-08",13560.0,14040.0,12840.0,12960.0,6.0],["2018-10-09",13320.0,14280.0,13320.0,13320.0,2.0],["2018-10-10",13920.0,14160.0,13320.0,13320.0,4.0],["2018-10-11",13320.0,14040.0,12960.0,13440.0,3.0],["2018-10-12",13440.0,13920.0,13440.0,13920.0,1.0],["2018-10-15",13920.0,14040.0,13080.0,13680.0,14.0],["2018-10-16",13680.0,14040.0,13680.0,13800.0,6.0],["2018-10-17",13800.0,14160.0,13080.0,13080.0,5.0],["2018-10-18",13080.0,13560.0,12840.0,13200.0,19.0],["2018-10-19",13200.0,13200.0,12600.0,12720.0,9.0],["2018-10-22",12600.0,13080.0,12360.0,12360.0,3.0],["2018-10-23",12360.0,12360.0,12240.0,12360.0,2.0],["2018-10-24",12360.0,12360.0,12000.0,12240.0,4.0],["2018-10-25",12360.0,13200.0,12360.0,12360.0,3.0],["2018-10-26",12360.0,12720.0,12000.0,12360.0,11.0],["2018-10-29",12600.0,12960.0,12120.0,12120.0,2.0],["2018-10-30",12120.0,12720.0,12000.0,12720.0,3.0],["2018-10-31",12360.0,12600.0,12240.0,12480.0,2.0],["2018-11-01",12600.0,12960.0,12480.0,12720.0,1.0],["2018-11-02",12960.0,14280.0,12960.0,13200.0,7.0],["2018-11-05",13800.0,13920.0,13320.0,13440.0,6.0],["2018-11-06",13920.0,14280.0,13800.0,14040.0,6.0],["2018-11-07",13680.0,14160.0,12240.0,14040.0,4.0],["2018-11-08",13800.0,14280.0,12960.0,14280.0,4.0],["2018-11-09",14160.0,14760.0,14040.0,14040.0,6.0],["2018-11-12",14160.0,14400.0,13920.0,13920.0,0.0],["2018-11-13",14160.0,14400.0,14160.0,14280.0,3.0],["2018-11-14",14400.0,14640.0,14280.0,14520.0,6.0],["2018-11-15",14400.0,14880.0,14400.0,14880.0,3.0],["2018-11-16",14760.0,15000.0,14160.0,14160.0,9.0],["2018-11-19",14400.0,15000.0,13800.0,14160.0,4.0],["2018-11-20",13800.0,14880.0,13800.0,14880.0,1.0],["2018-11-21",14400.0,15000.0,13800.0,14760.0,8.0],["2018-11-23",14880.0,15000.0,14280.0,15000.0,2.0],["2018-11-26",14640.0,15000.0,13800.0,14040.0,4.0],["2018-11-27",19560.0,20880.0,15480.0,17640.0,922.0],["2018-11-28",17880.0,19440.0,16800.0,16800.0,130.0],["2018-11-29",16320.0,16320.0,13440.0,15120.0,92.0],["2018-11-30",15000.0,15600.0,14760.0,15120.0,34.0],["2018-12-03",15600.0,16320.0,15000.0,15720.0,25.0],["2018-12-04",15720.0,16200.0,15000.0,15600.0,17.0],["2018-12-06",15240.0,15840.0,15120.0,15720.0,10.0],["2018-12-07",15480.0,15480.0,14640.0,15120.0,19.0],["2018-12-10",15000.0,15000.0,14520.0,15000.0,7.0],["2018-12-11",15120.0,15480.0,14760.0,15240.0,12.0],["2018-12-12",15240.0,15960.0,14880.0,15600.0,9.0],["2018-12-13",15360.0,16080.0,14640.0,15360.0,14.0],["2018-12-14",15120.0,16200.0,15120.0,15960.0,9.0],["2018-12-17",15600.0,15960.0,15480.0,15840.0,4.0],["2018-12-18",16200.0,16920.0,15240.0,15840.0,14.0],["2018-12-19",15840.0,16920.0,15360.0,15600.0,13.0],["2018-12-20",15600.0,16080.0,15000.0,15600.0,7.0],["2018-12-21",15600.0,16200.0,15120.0,15840.0,10.0],["2018-12-24",15600.0,16080.0,15360.0,15960.0,1.0],["2018-12-26",15840.0,16680.0,15840.0,16200.0,9.0],["2018-12-27",15960.0,16800.0,15960.0,16440.0,11.0],["2018-12-28",16320.0,19680.0,16320.0,18240.0,43.0],["2018-12-31",18360.0,20520.0,18000.0,19920.0,38.0],["2019-01-02",20520.0,20520.0,18000.0,18960.0,19.0],["2019-01-03",18480.0,18840.0,16920.0,17880.0,12.0],["2019-01-04",18000.0,18120.0,17520.0,17760.0,9.0],["2019-01-07",17520.0,18120.0,17040.0,18120.0,4.0],["2019-01-08",18000.0,18360.0,17640.0,18000.0,6.0],["2019-01-09",18000.0,18240.0,17160.0,18240.0,3.0],["2019-01-10",18000.0,18000.0,16800.0,16920.0,5.0],["2019-01-11",17040.0,17160.0,16200.0,16320.0,7.0],["2019-01-14",16680.0,16680.0,15840.0,15840.0,4.0],["2019-01-15",15600.0,16320.0,15360.0,15600.0,11.0],["2019-01-16",15840.0,16680.0,15600.0,15600.0,4.0],["2019-01-17",15840.0,16920.0,15720.0,16800.0,12.0],["2019-01-18",17280.0,17400.0,16320.0,16800.0,2.0],["2019-01-22",16800.0,17400.0,16320.0,16320.0,4.0],["2019-01-23",16440.0,17160.0,15600.0,16080.0,3.0],["2019-01-24",16200.0,17400.0,15600.0,16680.0,4.0],["2019-01-25",16440.0,16920.0,15600.0,16440.0,5.0],["2019-01-28",15960.0,16440.0,15720.0,16200.0,7.0],["2019-01-29",15840.0,16440.0,15600.0,16200.0,4.0],["2019-01-30",16080.0,16320.0,15120.0,16200.0,6.0],["2019-01-31",16200.0,16560.0,15960.0,15960.0,1.0],["2019-02-01",16200.0,16440.0,15240.0,15720.0,6.0],["2019-02-04",15360.0,16080.0,15360.0,15960.0,3.0],["2019-02-05",16320.0,16440.0,15840.0,15840.0,1.0],["2019-02-06",15960.0,16200.0,15720.0,15720.0,2.0],["2019-02-07",15720.0,16080.0,15720.0,15960.0,3.0],["2019-02-08",15840.0,16800.0,15720.0,16320.0,5.0],["2019-02-11",16560.0,17040.0,16440.0,16440.0,11.0],["2019-02-12",14880.0,15600.0,13800.0,14400.0,27.0],["2019-02-13",14040.0,14400.0,10800.0,11280.0,98.0],["2019-02-14",11400.0,13800.0,11400.0,12600.0,34.0],["2019-02-15",13200.0,13680.0,12840.0,13200.0,7.0],["2019-02-19",13200.0,13200.0,12000.0,12480.0,17.0],["2019-02-20",13200.0,13200.0,12000.0,12240.0,13.0],["2019-02-21",12600.0,12600.0,11760.0,12120.0,7.0],["2019-02-22",12360.0,12480.0,11760.0,12120.0,6.0],["2019-02-25",12000.0,12120.0,11520.0,12120.0,7.0],["2019-02-26",12240.0,12360.0,11640.0,12000.0,3.0],["2019-02-27",12000.0,12120.0,11640.0,11880.0,3.0],["2019-02-28",11640.0,12000.0,11640.0,11760.0,5.0],["2019-03-01",12240.0,12600.0,11640.0,12600.0,21.0],["2019-03-04",12720.0,12720.0,12000.0,12360.0,11.0],["2019-03-05",12240.0,12600.0,12240.0,12360.0,3.0],["2019-03-06",12360.0,12840.0,11760.0,11760.0,16.0],["2019-03-07",12840.0,12840.0,11760.0,11880.0,8.0],["2019-03-08",12000.0,12240.0,11640.0,11760.0,8.0],["2019-03-11",11760.0,12240.0,11760.0,12120.0,3.0],["2019-03-12",12000.0,12360.0,12000.0,12240.0,4.0],["2019-03-13",12000.0,12480.0,11880.0,12000.0,6.0],["2019-03-14",12000.0,12360.0,12000.0,12240.0,4.0],["2019-03-15",12120.0,12240.0,12000.0,12120.0,4.0],["2019-03-18",12240.0,12600.0,12240.0,12360.0,8.0],["2019-03-19",12120.0,12600.0,12000.0,12120.0,6.0],["2019-03-20",12120.0,12360.0,11760.0,12000.0,9.0],["2019-03-21",12120.0,12240.0,11880.0,11880.0,3.0],["2019-03-22",12120.0,12120.0,11640.0,12000.0,1.0],["2019-03-25",11640.0,12240.0,11520.0,11520.0,14.0],["2019-03-26",11760.0,11880.0,11400.0,11400.0,16.0],["2019-03-27",11400.0,11400.0,11160.0,11280.0,4.0],["2019-03-28",11040.0,11880.0,10800.0,11640.0,5.0],["2019-03-29",11280.0,11640.0,11280.0,11400.0,2.0],["2019-04-01",10800.0,11040.0,9840.0,10680.0,12.0],["2019-04-02",10680.0,11040.0,10440.0,11040.0,5.0],["2019-04-03",11040.0,11040.0,10440.0,10560.0,3.0],["2019-04-04",11040.0,11040.0,10320.0,10320.0,7.0],["2019-04-05",10320.0,10560.0,10320.0,10440.0,4.0],["2019-04-08",10560.0,10560.0,10080.0,10200.0,8.0],["2019-04-09",10200.0,10560.0,10200.0,10200.0,3.0],["2019-04-10",10200.0,10560.0,9840.0,9960.0,10.0],["2019-04-11",9960.0,10320.0,9600.0,10200.0,32.0],["2019-04-12",10200.0,10320.0,9600.0,9840.0,20.0],["2019-04-15",9840.0,9960.0,9000.0,9120.0,12.0],["2019-04-16",8880.0,9120.0,8040.0,8520.0,24.0],["2019-04-17",8880.0,9240.0,8640.0,8760.0,8.0],["2019-04-18",9000.0,9360.0,7560.0,8520.0,19.0],["2019-04-22",8400.0,9000.0,8040.0,8640.0,4.0],["2019-04-23",8520.0,9480.0,8400.0,9360.0,8.0],["2019-04-24",9240.0,10200.0,8400.0,9600.0,55.0],["2019-04-25",9840.0,9840.0,8640.0,8640.0,9.0],["2019-04-26",8760.0,9480.0,8760.0,9000.0,6.0],["2019-04-29",9360.0,9360.0,9000.0,9120.0,3.0],["2019-04-30",9240.0,9240.0,8760.0,9120.0,8.0],["2019-05-01",9000.0,9000.0,8760.0,8760.0,2.0],["2019-05-02",8760.0,9000.0,8640.0,9000.0,2.0],["2019-05-03",9000.0,9000.0,8760.0,8880.0,2.0],["2019-05-06",8520.0,9120.0,8400.0,8760.0,7.0],["2019-05-07",8760.0,9240.0,8520.0,8880.0,2.0],["2019-05-08",9000.0,9240.0,8640.0,8760.0,2.0],["2019-05-09",8760.0,9000.0,6600.0,6720.0,38.0],["2019-05-10",6840.0,6840.0,5040.0,5760.0,27.0],["2019-05-13",5880.0,6600.0,5280.0,5640.0,34.0],["2019-05-14",5640.0,7920.0,5160.0,6720.0,128.0],["2019-05-15",6720.0,6840.0,5160.0,5400.0,40.0],["2019-05-16",5640.0,5880.0,5160.0,5160.0,13.0],["2019-05-17",5160.0,5400.0,4800.0,5040.0,10.0],["2019-05-20",5160.0,5280.0,4560.0,5040.0,6.0],["2019-05-21",5040.0,5160.0,4560.0,4800.0,7.0],["2019-05-22",4920.0,5160.0,4800.0,5040.0,5.0],["2019-05-23",4920.0,5040.0,4200.0,4200.0,99.0],["2019-05-24",4200.0,4800.0,3600.0,4440.0,21.0],["2019-05-28",4680.0,4800.0,4440.0,4800.0,2.0],["2019-05-29",4800.0,4800.0,4200.0,4560.0,1.0],["2019-05-30",4560.0,4680.0,4200.0,4320.0,4.0],["2019-05-31",4560.0,4680.0,4080.0,4320.0,3.0],["2019-06-03",4200.0,4320.0,4080.0,4200.0,8.0],["2019-06-04",4200.0,4800.0,4200.0,4560.0,10.0],["2019-06-05",4560.0,5400.0,4320.0,4680.0,35.0],["2019-06-06",4800.0,5040.0,4200.0,4440.0,8.0],["2019-06-07",4560.0,4680.0,4440.0,4440.0,10.0],["2019-06-10",4440.0,4440.0,4200.0,4200.0,14.0],["2019-06-11",4080.0,4440.0,3600.0,4080.0,8.0],["2019-06-12",4080.0,4440.0,3720.0,4080.0,9.0],["2019-06-13",4200.0,4200.0,3720.0,3960.0,6.0],["2019-06-14",4080.0,4200.0,3960.0,3960.0,3.0],["2019-06-17",3960.0,4200.0,3960.0,4080.0,3.0],["2019-06-18",3960.0,4320.0,3960.0,4200.0,7.0],["2019-06-19",4320.0,4440.0,4080.0,4440.0,4.0],["2019-06-20",4320.0,4320.0,4080.0,4320.0,5.0],["2019-06-21",4200.0,4440.0,4200.0,4200.0,4.0],["2019-06-24",4440.0,4440.0,4200.0,4440.0,4.0],["2019-06-25",4440.0,4440.0,4200.0,4320.0,3.0],["2019-06-26",4320.0,4440.0,4200.0,4320.0,4.0],["2019-06-27",4320.0,4320.0,4200.0,4200.0,5.0],["2019-06-28",4440.0,4440.0,3720.0,4440.0,12.0],["2019-07-01",4560.0,5280.0,4560.0,5280.0,90.0],["2019-07-02",7200.0,7200.0,4920.0,5160.0,374.0],["2019-07-03",4440.0,4800.0,4320.0,4680.0,32.0],["2019-07-05",4200.0,4560.0,4200.0,4560.0,37.0],["2019-07-08",4200.0,4800.0,4200.0,4440.0,10.0],["2019-07-09",4440.0,4440.0,4320.0,4440.0,10.0],["2019-07-10",4200.0,4320.0,3840.0,4200.0,14.0],["2019-07-11",4080.0,4440.0,3960.0,4080.0,34.0],["2019-07-12",3960.0,4200.0,3960.0,3960.0,8.0],["2019-07-15",3960.0,4080.0,3600.0,3840.0,36.0],["2019-07-16",3720.0,4080.0,3600.0,3840.0,21.0],["2019-07-17",3960.0,4200.0,3720.0,3840.0,69.0],["2019-07-18",3840.0,3960.0,3720.0,3840.0,10.0],["2019-07-19",3960.0,3960.0,3600.0,3600.0,16.0],["2019-07-22",3720.0,3960.0,3720.0,3840.0,3.0],["2019-07-23",3720.0,3960.0,3600.0,3720.0,8.0],["2019-07-24",3840.0,3840.0,3720.0,3720.0,2.0],["2019-07-25",3720.0,3720.0,3240.0,3600.0,8.0],["2019-07-26",3720.0,3720.0,2520.0,3600.0,3.0],["2019-07-29",3360.0,3360.0,3120.0,3120.0,9.0],["2019-07-30",3240.0,3240.0,2640.0,3000.0,19.0],["2019-07-31",2880.0,2880.0,2400.0,2640.0,22.0],["2019-08-01",2760.0,3000.0,2520.0,2760.0,7.0],["2019-08-02",3000.0,3000.0,2640.0,2760.0,5.0],["2019-08-05",2760.0,2880.0,2640.0,2640.0,3.0],["2019-08-06",2760.0,2880.0,2640.0,2880.0,6.0],["2019-08-07",2880.0,3240.0,2760.0,3120.0,15.0],["2019-08-08",3360.0,3360.0,2880.0,3360.0,5.0],["2019-08-09",3240.0,3360.0,3000.0,3120.0,1.0],["2019-08-12",3000.0,3120.0,2640.0,2880.0,8.0],["2019-08-13",2760.0,3000.0,2640.0,2760.0,4.0],["2019-08-14",3000.0,3360.0,2880.0,3120.0,10.0],["2019-08-15",3360.0,3360.0,2760.0,3120.0,8.0],["2019-08-16",3120.0,3360.0,3000.0,3360.0,2.0],["2019-08-19",3360.0,3360.0,3000.0,3120.0,2.0],["2019-08-20",3000.0,3240.0,3000.0,3120.0,3.0],["2019-08-21",3120.0,3120.0,3000.0,3120.0,3.0],["2019-08-22",3120.0,3240.0,3120.0,3120.0,3.0],["2019-08-23",3240.0,3840.0,3240.0,3720.0,40.0],["2019-08-26",3600.0,3840.0,3240.0,3720.0,16.0],["2019-08-27",3360.0,3960.0,3240.0,3360.0,33.0],["2019-08-28",3360.0,3720.0,3240.0,3600.0,11.0],["2019-08-29",3480.0,3720.0,3360.0,3360.0,6.0],["2019-08-30",3360.0,3600.0,3360.0,3480.0,3.0],["2019-09-03",3480.0,3720.0,3360.0,3480.0,3.0],["2019-09-04",3480.0,3600.0,3480.0,3480.0,4.0],["2019-09-05",3600.0,3720.0,3480.0,3480.0,6.0],["2019-09-06",3600.0,3720.0,3480.0,3600.0,4.0],["2019-09-09",3600.0,3600.0,3480.0,3480.0,4.0],["2019-09-10",3480.0,3480.0,3000.0,3120.0,18.0],["2019-09-11",3120.0,3240.0,3000.0,3120.0,8.0],["2019-09-12",3240.0,3240.0,3000.0,3000.0,3.0],["2019-09-13",3000.0,3720.0,2880.0,3120.0,43.0],["2019-09-16",3600.0,3720.0,3120.0,3240.0,42.0],["2019-09-17",3360.0,3600.0,3240.0,3480.0,18.0],["2019-09-18",3600.0,3720.0,3360.0,3480.0,8.0],["2019-09-19",3960.0,3960.0,3480.0,3480.0,5.0],["2019-09-20",3480.0,3480.0,3120.0,3480.0,6.0],["2019-09-23",3360.0,3600.0,3240.0,3240.0,5.0],["2019-09-24",3360.0,3720.0,2880.0,3120.0,49.0],["2019-09-25",3000.0,3360.0,2880.0,3120.0,8.0],["2019-09-26",3000.0,3120.0,2760.0,2880.0,10.0],["2019-09-27",2760.0,3120.0,2760.0,3000.0,5.0],["2019-09-30",3000.0,3000.0,2760.0,2760.0,4.0],["2019-10-01",3000.0,3240.0,2760.0,2880.0,9.0],["2019-10-02",3000.0,3360.0,2760.0,2880.0,5.0],["2019-10-03",2880.0,3000.0,2880.0,2880.0,3.0],["2019-10-04",2880.0,3240.0,2880.0,3000.0,5.0],["2019-10-07",3600.0,4080.0,3240.0,3360.0,193.0],["2019-10-08",3720.0,3720.0,2760.0,3240.0,33.0],["2019-10-09",3000.0,3360.0,3000.0,3000.0,20.0],["2019-10-10",3000.0,3120.0,2880.0,3120.0,22.0],["2019-10-11",3000.0,3120.0,2880.0,3120.0,7.0],["2019-10-14",3360.0,3360.0,2760.0,3240.0,7.0],["2019-10-15",2872.0,3552.0,2840.0,3176.0,95.0],["2019-10-16",3288.0,5512.0,3288.0,3992.0,554.0],["2019-10-17",3664.0,3984.0,3440.0,3688.0,45.0],["2019-10-18",3640.0,4072.0,3576.0,3880.0,70.0],["2019-10-21",4016.0,4016.0,3432.0,3664.0,23.0],["2019-10-22",3680.0,3752.0,3040.0,3160.0,39.0],["2019-10-23",3136.0,3280.0,3128.0,3160.0,13.0],["2019-10-24",3128.0,3584.0,2928.0,3472.0,43.0],["2019-10-25",3736.0,3784.0,3400.0,3592.0,16.0],["2019-10-28",3600.0,3824.0,3600.0,3736.0,20.0],["2019-10-29",3568.0,3888.0,3120.0,3160.0,74.0],["2019-10-30",3136.0,3256.0,2680.0,3200.0,36.0],["2019-10-31",3136.0,3600.0,3040.0,3600.0,9.0],["2019-11-01",3560.0,3560.0,3120.0,3240.0,38.0],["2019-11-04",3096.0,3248.0,2760.0,2928.0,41.0],["2019-11-05",2920.0,3128.0,2736.0,2960.0,15.0],["2019-11-06",2936.0,2992.0,2824.0,2896.0,9.0],["2019-11-07",2880.0,2928.0,2720.0,2720.0,13.0],["2019-11-08",2728.0,2800.0,2448.0,2680.0,11.0],["2019-11-11",2792.0,3024.0,2656.0,2680.0,6.0],["2019-11-12",2968.0,2968.0,2640.0,2880.0,6.0],["2019-11-13",2744.0,3024.0,2480.0,2736.0,18.0],["2019-11-14",2752.0,2848.0,2488.0,2640.0,8.0],["2019-11-15",2616.0,2632.0,2488.0,2544.0,18.0],["2019-11-18",2440.0,2640.0,2336.0,2352.0,10.0],["2019-11-19",2272.0,2320.0,2104.0,2128.0,14.0],["2019-11-20",2232.0,2768.0,2088.0,2400.0,38.0],["2019-11-21",2600.0,2600.0,2160.0,2264.0,5.0],["2019-11-22",2168.0,2232.0,1928.0,2000.0,27.0],["2019-11-25",1992.0,1992.0,1728.0,1808.0,25.0],["2019-11-26",1728.0,1760.0,1640.0,1760.0,44.0],["2019-11-27",1752.0,2072.0,1680.0,2064.0,58.0],["2019-11-29",2392.0,2392.0,2064.0,2320.0,38.0],["2019-12-02",2360.0,2360.0,1856.0,1936.0,64.0],["2019-12-03",2000.0,2144.0,1872.0,1968.0,31.0],["2019-12-04",1864.0,2040.0,1800.0,1936.0,29.0],["2019-12-05",1936.0,2320.0,1808.0,2320.0,89.0],["2019-12-06",2160.0,2432.0,1960.0,2104.0,62.0],["2019-12-09",2088.0,2360.0,1800.0,2168.0,44.0],["2019-12-10",2168.0,2424.0,2056.0,2368.0,112.0],["2019-12-11",2000.0,2288.0,1808.0,1968.0,305.0],["2019-12-12",1976.0,1976.0,1464.0,1592.0,312.0],["2019-12-13",896.0,896.0,800.0,832.0,4177.0],["2019-12-16",840.0,840.0,760.0,768.0,1013.0],["2019-12-17",800.0,800.0,704.0,712.0,767.0],["2019-12-18",744.0,768.0,704.0,712.0,516.0],["2019-12-19",712.0,712.0,664.0,680.0,498.0],["2019-12-20",680.0,688.0,608.0,672.0,778.0],["2019-12-23",688.0,704.0,648.0,688.0,292.0],["2019-12-24",688.0,704.0,664.0,672.0,142.0],["2019-12-26",688.0,688.0,648.0,672.0,212.0],["2019-12-27",664.0,744.0,656.0,736.0,936.0],["2019-12-30",752.0,752.0,688.0,752.0,529.0],["2019-12-31",720.0,776.0,712.0,768.0,598.0],["2020-01-02",776.0,1040.0,768.0,1000.0,3991.0],["2020-01-03",920.0,960.0,856.0,920.0,1144.0],["2020-01-06",952.0,952.0,808.0,896.0,735.0],["2020-01-07",888.0,944.0,872.0,920.0,392.0],["2020-01-08",896.0,1096.0,888.0,1000.0,2421.0],["2020-01-09",1000.0,1056.0,920.0,992.0,766.0],["2020-01-10",1000.0,1016.0,928.0,992.0,688.0],["2020-01-13",1048.0,1592.0,1040.0,1504.0,6492.0],["2020-01-14",1400.0,1400.0,1136.0,1352.0,2437.0],["2020-01-15",1376.0,1416.0,1240.0,1400.0,578.0],["2020-01-16",1432.0,2720.0,1432.0,2208.0,15855.0],["2020-01-17",1592.0,1680.0,1488.0,1648.0,5695.0],["2020-01-21",1712.0,2320.0,1696.0,1848.0,9759.0],["2020-01-22",2080.0,2224.0,1952.0,2112.0,6821.0],["2020-01-23",2080.0,2112.0,1856.0,2064.0,2125.0],["2020-01-24",2064.0,2080.0,1736.0,1920.0,2473.0],["2020-01-27",2160.0,3256.0,2008.0,3176.0,17598.0],["2020-01-28",3040.0,3160.0,2240.0,2392.0,6873.0],["2020-01-29",2704.0,2960.0,2480.0,2712.0,5793.0],["2020-01-30",2976.0,3400.0,2800.0,2960.0,8133.0],["2020-01-31",3256.0,3472.0,3048.0,3472.0,6679.0],["2020-02-03",3200.0,3400.0,2712.0,2776.0,4223.0],["2020-02-04",2560.0,2560.0,2000.0,2224.0,4091.0],["2020-02-05",2104.0,2240.0,2056.0,2088.0,1658.0],["2020-02-06",2088.0,2224.0,2032.0,2064.0,1184.0],["2020-02-07",2064.0,2064.0,2064.0,2064.0,24.0],["2020-02-10",2064.0,2064.0,2064.0,2064.0,0.0],["2020-02-11",2064.0,2064.0,2064.0,2064.0,0.0],["2020-02-12",2064.0,2064.0,2064.0,2064.0,0.0],["2020-02-13",2064.0,2064.0,2064.0,2064.0,0.0],["2020-02-14",2064.0,2064.0,2064.0,2064.0,0.0],["2020-02-18",2064.0,2064.0,2064.0,2064.0,0.0],["2020-02-19",2064.0,2064.0,2064.0,2064.0,0.0],["2020-02-20",2064.0,2064.0,2064.0,2064.0,0.0],["2020-02-21",2064.0,2064.0,2064.0,2064.0,0.0],["2020-02-24",1800.0,2008.0,1448.0,1960.0,1593.0],["2020-02-25",1744.0,1840.0,1440.0,1616.0,1542.0],["2020-02-26",1576.0,1584.0,1448.0,1512.0,984.0],["2020-02-27",2376.0,2744.0,1888.0,2400.0,7601.0],["2020-02-28",2640.0,2880.0,1800.0,2184.0,3612.0],["2020-03-02",2216.0,2232.0,1856.0,2120.0,949.0],["2020-03-03",1936.0,2104.0,1880.0,1888.0,700.0],["2020-03-04",1944.0,1984.0,1704.0,1800.0,757.0],["2020-03-05",1728.0,1832.0,1720.0,1784.0,965.0],["2020-03-06",2128.0,2184.0,1864.0,1920.0,2096.0],["2020-03-09",2000.0,2400.0,1600.0,2176.0,4075.0],["2020-03-10",2080.0,2080.0,1640.0,1728.0,1990.0],["2020-03-11",1648.0,1856.0,1520.0,1592.0,1587.0],["2020-03-12",1416.0,1504.0,1032.0,1184.0,1312.0],["2020-03-13",1224.0,1400.0,1120.0,1152.0,758.0],["2020-03-16",1040.0,1120.0,952.0,984.0,474.0],["2020-03-17",1040.0,1280.0,1040.0,1096.0,608.0],["2020-03-18",1152.0,1512.0,1128.0,1312.0,1146.0],["2020-03-19",1344.0,1472.0,1288.0,1288.0,630.0],["2020-03-20",1280.0,1400.0,1168.0,1200.0,372.0],["2020-03-23",1136.0,1248.0,1120.0,1184.0,249.0],["2020-03-24",1208.0,1296.0,960.0,1080.0,957.0],["2020-03-25",1096.0,1264.0,1056.0,1224.0,502.0],["2020-03-26",1240.0,1248.0,1128.0,1224.0,371.0],["2020-03-27",1232.0,1320.0,1120.0,1320.0,461.0],["2020-03-30",1320.0,1320.0,1200.0,1256.0,329.0],["2020-03-31",1184.0,1320.0,1120.0,1216.0,239.0],["2020-04-01",1208.0,1256.0,1048.0,1088.0,332.0],["2020-04-02",1048.0,1168.0,1040.0,1048.0,264.0],["2020-04-03",1056.0,1112.0,984.0,1024.0,263.0],["2020-04-06",1032.0,1072.0,1000.0,1048.0,395.0],["2020-04-07",1088.0,1088.0,984.0,1032.0,308.0],["2020-04-08",1072.0,1096.0,1008.0,1080.0,411.0],["2020-04-09",1088.0,1152.0,1040.0,1080.0,242.0],["2020-04-13",1152.0,1160.0,1080.0,1120.0,428.0],["2020-04-14",1144.0,1304.0,1128.0,1208.0,783.0],["2020-04-15",1208.0,1232.0,1144.0,1216.0,224.0],["2020-04-16",1232.0,1360.0,1144.0,1232.0,691.0],["2020-04-17",1240.0,1352.0,1224.0,1264.0,624.0],["2020-04-20",1304.0,1320.0,1160.0,1200.0,400.0],["2020-04-21",1144.0,1200.0,1144.0,1192.0,174.0],["2020-04-22",1176.0,1240.0,1144.0,1152.0,350.0],["2020-04-23",1160.0,1184.0,1120.0,1144.0,162.0],["2020-04-24",1128.0,1152.0,1096.0,1144.0,269.0],["2020-04-27",1144.0,1216.0,1096.0,1168.0,298.0],["2020-04-28",1200.0,1208.0,1128.0,1160.0,190.0],["2020-04-29",1144.0,1168.0,1112.0,1144.0,266.0],["2020-04-30",1200.0,1200.0,1104.0,1120.0,235.0],["2020-05-01",1128.0,1144.0,1088.0,1144.0,216.0],["2020-05-04",1128.0,1144.0,1088.0,1104.0,183.0],["2020-05-05",1120.0,1120.0,1096.0,1120.0,88.0],["2020-05-06",1120.0,1136.0,1080.0,1096.0,162.0],["2020-05-07",1080.0,1096.0,1016.0,1072.0,354.0],["2020-05-08",1080.0,1112.0,944.0,1056.0,555.0],["2020-05-11",1040.0,1072.0,1016.0,1032.0,139.0],["2020-05-12",1056.0,1120.0,1032.0,1072.0,578.0],["2020-05-13",1104.0,1104.0,976.0,1040.0,301.0],["2020-05-14",1032.0,1032.0,968.0,1016.0,133.0],["2020-05-15",1008.0,1016.0,952.0,984.0,317.0],["2020-05-18",976.0,1112.0,976.0,1056.0,1032.0],["2020-05-19",1072.0,1072.0,1008.0,1016.0,227.0],["2020-05-20",1032.0,1048.0,1000.0,1024.0,130.0],["2020-05-21",1008.0,1024.0,976.0,984.0,217.0],["2020-05-22",1008.0,1024.0,976.0,1008.0,132.0],["2020-05-26",1040.0,1088.0,1000.0,1048.0,295.0],["2020-05-27",1088.0,1088.0,976.0,1016.0,265.0],["2020-05-28",1016.0,1448.0,976.0,1256.0,3977.0],["2020-05-29",1144.0,1192.0,1040.0,1176.0,929.0],["2020-06-01",1224.0,1272.0,1152.0,1176.0,780.0],["2020-06-02",1168.0,1184.0,1080.0,1120.0,316.0],["2020-06-03",1112.0,1152.0,1072.0,1136.0,273.0],["2020-06-04",1128.0,1128.0,1080.0,1096.0,190.0],["2020-06-05",1080.0,1120.0,1064.0,1104.0,274.0],["2020-06-08",1088.0,1112.0,1040.0,1096.0,348.0],["2020-06-09",1088.0,1480.0,1072.0,1224.0,2865.0],["2020-06-10",1152.0,1248.0,1112.0,1152.0,695.0],["2020-06-11",1152.0,1152.0,1040.0,1056.0,431.0],["2020-06-12",1144.0,1144.0,1040.0,1072.0,261.0],["2020-06-15",1080.0,1152.0,1040.0,1136.0,330.0],["2020-06-16",1128.0,1152.0,1088.0,1104.0,239.0],["2020-06-17",1120.0,1216.0,1088.0,1128.0,539.0],["2020-06-18",2696.0,2984.0,1848.0,2136.0,141432.0],["2020-06-19",2296.0,2552.0,2008.0,2120.0,12188.0],["2020-06-22",2064.0,2080.0,1640.0,1824.0,3624.0],["2020-06-23",1744.0,1776.0,1560.0,1624.0,2202.0],["2020-06-24",1576.0,1872.0,1560.0,1800.0,3241.0],["2020-06-25",1840.0,2064.0,1720.0,1912.0,3420.0],["2020-06-26",1800.0,1840.0,1600.0,1656.0,1886.0],["2020-06-29",1656.0,1656.0,1568.0,1624.0,773.0],["2020-06-30",1592.0,1704.0,1560.0,1624.0,820.0],["2020-07-01",1600.0,1664.0,1488.0,1536.0,730.0],["2020-07-02",1536.0,1616.0,1496.0,1520.0,749.0],["2020-07-06",1528.0,1552.0,1440.0,1512.0,812.0],["2020-07-07",1464.0,1496.0,1416.0,1480.0,675.0],["2020-07-08",1456.0,1472.0,1400.0,1424.0,550.0],["2020-07-09",1424.0,1584.0,1400.0,1544.0,1390.0],["2020-07-10",1600.0,1680.0,1544.0,1584.0,1063.0],["2020-07-13",1616.0,1632.0,1408.0,1416.0,719.0],["2020-07-14",1440.0,1552.0,1424.0,1536.0,313.0],["2020-07-15",1520.0,1528.0,1424.0,1480.0,499.0],["2020-07-16",1464.0,1688.0,1424.0,1624.0,2063.0],["2020-07-17",1632.0,1816.0,1592.0,1672.0,2238.0],["2020-07-20",1720.0,1984.0,1680.0,1928.0,2150.0],["2020-07-21",1992.0,1992.0,1760.0,1840.0,949.0],["2020-07-22",1792.0,1824.0,1696.0,1712.0,600.0],["2020-07-23",1736.0,1784.0,1648.0,1672.0,376.0],["2020-07-24",1640.0,1688.0,1552.0,1616.0,312.0],["2020-07-27",1632.0,1656.0,1584.0,1600.0,244.0],["2020-07-28",1584.0,1592.0,1536.0,1544.0,225.0],["2020-07-29",1584.0,1656.0,1560.0,1568.0,328.0],["2020-07-30",1592.0,1672.0,1560.0,1664.0,242.0],["2020-07-31",1712.0,1712.0,1552.0,1552.0,359.0],["2020-08-03",1528.0,1640.0,1528.0,1624.0,309.0],["2020-08-04",1616.0,1736.0,1576.0,1696.0,464.0],["2020-08-05",1704.0,1720.0,1640.0,1680.0,194.0],["2020-08-06",1696.0,1728.0,1640.0,1640.0,573.0],["2020-08-07",1624.0,1624.0,1448.0,1544.0,590.0],["2020-08-10",1536.0,1624.0,1520.0,1600.0,262.0],["2020-08-11",1616.0,1648.0,1512.0,1512.0,468.0],["2020-08-12",1376.0,1424.0,1240.0,1272.0,1277.0],["2020-08-13",1304.0,1304.0,1248.0,1280.0,383.0],["2020-08-14",1280.0,1352.0,1272.0,1304.0,259.0],["2020-08-17",1320.0,1328.0,1240.0,1256.0,431.0],["2020-08-18",1248.0,1272.0,1232.0,1256.0,224.0],["2020-08-19",1272.0,1296.0,1224.0,1248.0,308.0],["2020-08-20",1248.0,1272.0,1208.0,1272.0,462.0],["2020-08-21",1248.0,1256.0,1168.0,1216.0,439.0],["2020-08-24",1232.0,1240.0,1144.0,1184.0,252.0],["2020-08-25",1160.0,1216.0,1152.0,1216.0,126.0],["2020-08-26",1224.0,1224.0,1184.0,1208.0,141.0],["2020-08-27",1200.0,1200.0,1152.0,1184.0,202.0],["2020-08-28",1184.0,1184.0,1128.0,1160.0,251.0],["2020-08-31",1152.0,1176.0,1120.0,1136.0,272.0],["2020-09-01",1120.0,1152.0,1056.0,1072.0,371.0],["2020-09-02",1104.0,1104.0,1056.0,1080.0,212.0],["2020-09-03",1088.0,1096.0,1016.0,1032.0,287.0],["2020-09-04",1040.0,1064.0,976.0,1032.0,285.0],["2020-09-08",1032.0,1160.0,1008.0,1064.0,801.0],["2020-09-09",1064.0,1120.0,1048.0,1096.0,170.0],["2020-09-10",1088.0,1096.0,1040.0,1080.0,124.0],["2020-09-11",1064.0,1120.0,1024.0,1072.0,104.0],["2020-09-14",1064.0,1240.0,1032.0,1240.0,379.0],["2020-09-15",1192.0,1232.0,1184.0,1208.0,150.0],["2020-09-16",1200.0,1296.0,1192.0,1248.0,433.0],["2020-09-17",1224.0,1232.0,1128.0,1184.0,259.0],["2020-09-18",1160.0,1200.0,1136.0,1144.0,154.0],["2020-09-21",1128.0,1168.0,1064.0,1072.0,339.0],["2020-09-22",1088.0,1128.0,1040.0,1048.0,199.0],["2020-09-23",1120.0,1136.0,1040.0,1048.0,275.0],["2020-09-24",1040.0,1088.0,1040.0,1064.0,137.0],["2020-09-25",1072.0,1080.0,1048.0,1072.0,89.0],["2020-09-28",1080.0,1104.0,1072.0,1088.0,67.0],["2020-09-29",1088.0,1160.0,1088.0,1144.0,271.0],["2020-09-30",1136.0,1152.0,1080.0,1080.0,372.0],["2020-10-01",1096.0,1120.0,1048.0,1056.0,289.0],["2020-10-02",1064.0,1088.0,1056.0,1080.0,228.0],["2020-10-05",1080.0,1088.0,1032.0,1056.0,242.0],["2020-10-06",1088.0,1104.0,1048.0,1048.0,123.0],["2020-10-07",1072.0,1136.0,1072.0,1112.0,496.0],["2020-10-08",1120.0,1176.0,1104.0,1168.0,289.0],["2020-10-09",1168.0,1232.0,1160.0,1216.0,244.0],["2020-10-12",1216.0,1216.0,1136.0,1184.0,246.0],["2020-10-13",1152.0,1760.0,1120.0,1576.0,18928.0],["2020-10-14",1416.0,1472.0,1296.0,1440.0,3286.0],["2020-10-15",1344.0,1376.0,1192.0,1272.0,1259.0],["2020-10-16",1256.0,1360.0,1240.0,1336.0,990.0],["2020-10-19",1328.0,1336.0,1256.0,1320.0,302.0],["2020-10-20",1320.0,1336.0,1216.0,1240.0,469.0],["2020-10-21",1240.0,1280.0,1208.0,1224.0,214.0],["2020-10-22",1208.0,1552.0,1208.0,1352.0,3404.0],["2020-10-23",1320.0,1352.0,1288.0,1320.0,345.0],["2020-10-26",1304.0,1304.0,1248.0,1256.0,838.0],["2020-10-27",1280.0,1312.0,1152.0,1200.0,1170.0],["2020-10-28",1160.0,1168.0,1088.0,1104.0,459.0],["2020-10-29",1112.0,1192.0,1080.0,1144.0,368.0],["2020-10-30",1112.0,1128.0,1072.0,1072.0,222.0],["2020-11-02",1080.0,1112.0,1056.0,1064.0,137.0],["2020-11-03",1136.0,1160.0,1080.0,1080.0,150.0],["2020-11-04",1096.0,1160.0,1080.0,1080.0,177.0],["2020-11-05",1088.0,1160.0,1080.0,1120.0,176.0],["2020-11-06",1112.0,1280.0,1096.0,1192.0,576.0],["2020-11-09",1248.0,1280.0,1176.0,1208.0,346.0],["2020-11-10",1200.0,1200.0,1168.0,1168.0,130.0],["2020-11-11",1176.0,1200.0,1160.0,1160.0,104.0],["2020-11-12",1160.0,1240.0,1128.0,1224.0,173.0],["2020-11-13",1224.0,1240.0,1192.0,1224.0,150.0],["2020-11-16",1280.0,1296.0,1184.0,1192.0,238.0],["2020-11-17",1184.0,1216.0,1176.0,1184.0,138.0],["2020-11-18",1176.0,1200.0,1152.0,1160.0,184.0],["2020-11-19",1168.0,1208.0,1144.0,1176.0,321.0],["2020-11-20",1208.0,1232.0,1176.0,1232.0,175.0],["2020-11-23",1208.0,1256.0,1184.0,1200.0,184.0],["2020-11-24",1184.0,1272.0,1176.0,1240.0,275.0],["2020-11-25",1352.0,1384.0,1288.0,1360.0,889.0],["2020-11-27",1400.0,1504.0,1304.0,1456.0,482.0],["2020-11-30",1456.0,1584.0,1448.0,1488.0,526.0],["2020-12-01",1480.0,1480.0,1344.0,1376.0,453.0],["2020-12-02",1360.0,1576.0,1344.0,1536.0,1081.0],["2020-12-03",1520.0,1520.0,1416.0,1440.0,401.0],["2020-12-04",1464.0,1496.0,1368.0,1416.0,289.0],["2020-12-07",1432.0,1448.0,1376.0,1424.0,209.0],["2020-12-08",1400.0,1424.0,1384.0,1408.0,84.0],["2020-12-09",1400.0,1424.0,1280.0,1328.0,275.0],["2020-12-10",1320.0,1376.0,1296.0,1352.0,103.0],["2020-12-11",1312.0,1352.0,1312.0,1344.0,67.0],["2020-12-14",1344.0,1400.0,1304.0,1320.0,171.0],["2020-12-15",1312.0,1312.0,1232.0,1296.0,129.0],["2020-12-16",2328.0,2456.0,1712.0,1808.0,116097.0],["2020-12-17",1680.0,1896.0,1664.0,1864.0,4502.0],["2020-12-18",1744.0,1864.0,1648.0,1656.0,1223.0],["2020-12-21",1664.0,1792.0,1608.0,1784.0,1099.0],["2020-12-22",1768.0,1784.0,1680.0,1712.0,495.0],["2020-12-23",1704.0,1776.0,1656.0,1768.0,637.0],["2020-12-24",1744.0,1752.0,1704.0,1728.0,192.0],["2020-12-28",1720.0,1776.0,1688.0,1704.0,427.0],["2020-12-29",1712.0,1736.0,1616.0,1672.0,422.0],["2020-12-30",1656.0,1704.0,1648.0,1656.0,252.0],["2020-12-31",1680.0,2160.0,1664.0,1976.0,4401.0],["2021-01-04",1968.0,2136.0,1904.0,2016.0,1737.0],["2021-01-05",2016.0,2240.0,1968.0,2240.0,904.0],["2021-01-06",2200.0,2208.0,2056.0,2056.0,778.0],["2021-01-07",2072.0,2104.0,1960.0,2040.0,347.0],["2021-01-08",2096.0,2272.0,2000.0,2168.0,1017.0],["2021-01-11",2256.0,2280.0,2128.0,2176.0,638.0],["2021-01-12",2160.0,2200.0,1992.0,2000.0,1034.0],["2021-01-13",2056.0,2104.0,2008.0,2080.0,273.0],["2021-01-14",2104.0,2136.0,2016.0,2096.0,332.0],["2021-01-15",2048.0,2112.0,2024.0,2032.0,321.0],["2021-01-19",2080.0,2080.0,2024.0,2040.0,292.0],["2021-01-20",2080.0,2216.0,2056.0,2136.0,711.0],["2021-01-21",2168.0,2264.0,2120.0,2160.0,735.0],["2021-01-22",2104.0,2192.0,2040.0,2112.0,545.0],["2021-01-25",2112.0,2192.0,1864.0,2128.0,496.0],["2021-01-26",2128.0,2192.0,2056.0,2120.0,323.0],["2021-01-27",2056.0,2104.0,1920.0,1936.0,393.0],["2021-01-28",1936.0,1968.0,1680.0,1704.0,589.0],["2021-01-29",1808.0,2384.0,1736.0,1840.0,5348.0],["2021-02-01",1904.0,1904.0,1720.0,1840.0,1305.0],["2021-02-02",1848.0,1856.0,1768.0,1824.0,637.0],["2021-02-03",1864.0,1880.0,1800.0,1840.0,470.0],["2021-02-04",1840.0,2032.0,1840.0,1992.0,567.0],["2021-02-05",2024.0,2304.0,2024.0,2208.0,1477.0],["2021-02-08",2280.0,2280.0,2160.0,2248.0,932.0],["2021-02-09",2320.0,2512.0,2296.0,2408.0,1779.0],["2021-02-10",2368.0,2496.0,2184.0,2464.0,1187.0],["2021-02-11",2160.0,2400.0,1928.0,2192.0,4024.0],["2021-02-12",2232.0,2336.0,2200.0,2216.0,868.0],["2021-02-16",2216.0,2240.0,2032.0,2088.0,975.0],["2021-02-17",2088.0,2160.0,1984.0,2136.0,432.0],["2021-02-18",2136.0,2136.0,2016.0,2088.0,342.0],["2021-02-19",2112.0,2144.0,2064.0,2112.0,308.0],["2021-02-22",2048.0,2120.0,2040.0,2096.0,339.0],["2021-02-23",2000.0,2032.0,1776.0,1920.0,852.0],["2021-02-24",1952.0,1984.0,1896.0,1928.0,360.0],["2021-02-25",1952.0,1952.0,1816.0,1856.0,215.0],["2021-02-26",1824.0,1864.0,1688.0,1760.0,344.0],["2021-03-01",1840.0,1888.0,1800.0,1840.0,212.0],["2021-03-02",1880.0,1880.0,1776.0,1776.0,203.0],["2021-03-03",1816.0,1816.0,1704.0,1752.0,221.0],["2021-03-04",1720.0,1752.0,1408.0,1544.0,617.0],["2021-03-05",1584.0,1640.0,1344.0,1528.0,403.0],["2021-03-08",1520.0,1664.0,1464.0,1592.0,557.0],["2021-03-09",1584.0,1744.0,1584.0,1736.0,271.0],["2021-03-10",1784.0,1792.0,1648.0,1656.0,223.0],["2021-03-11",1776.0,1904.0,1736.0,1808.0,462.0],["2021-03-12",1944.0,1944.0,1768.0,1880.0,495.0],["2021-03-15",1856.0,1920.0,1832.0,1904.0,264.0],["2021-03-16",1888.0,1912.0,1800.0,1856.0,294.0],["2021-03-17",1808.0,1872.0,1760.0,1784.0,137.0],["2021-03-18",1792.0,1840.0,1688.0,1704.0,104.0],["2021-03-19",1712.0,1840.0,1704.0,1720.0,374.0],["2021-03-22",1768.0,1808.0,1688.0,1696.0,177.0],["2021-03-23",1696.0,1696.0,1600.0,1600.0,197.0],["2021-03-24",1616.0,1624.0,1520.0,1528.0,261.0],["2021-03-25",1520.0,1640.0,1488.0,1632.0,209.0],["2021-03-26",1640.0,1672.0,1568.0,1664.0,228.0],["2021-03-29",1664.0,1720.0,1608.0,1656.0,471.0],["2021-03-30",1624.0,1720.0,1576.0,1624.0,454.0],["2021-03-31",1624.0,1648.0,1600.0,1624.0,241.0],["2021-04-01",1624.0,1696.0,1616.0,1664.0,95.0],["2021-04-05",1704.0,1784.0,1672.0,1784.0,185.0],["2021-04-06",1752.0,1752.0,1672.0,1672.0,49.0],["2021-04-07",1664.0,1704.0,1624.0,1656.0,162.0],["2021-04-08",1688.0,1752.0,1688.0,1728.0,215.0],["2021-04-09",1696.0,1720.0,1640.0,1648.0,135.0],["2021-04-12",1616.0,1640.0,1472.0,1512.0,313.0],["2021-04-13",1504.0,1544.0,1424.0,1504.0,162.0],["2021-04-14",1488.0,1592.0,1472.0,1576.0,54.0],["2021-04-15",1592.0,1592.0,1488.0,1496.0,100.0],["2021-04-16",1464.0,1464.0,1416.0,1432.0,157.0],["2021-04-19",1424.0,1512.0,1424.0,1480.0,169.0],["2021-04-20",1496.0,1504.0,1336.0,1352.0,333.0],["2021-04-21",1360.0,1504.0,1360.0,1472.0,81.0],["2021-04-22",1496.0,1600.0,1472.0,1528.0,420.0],["2021-04-23",1512.0,1560.0,1440.0,1536.0,51.0],["2021-04-26",1528.0,1544.0,1496.0,1520.0,49.0],["2021-04-27",1544.0,1544.0,1496.0,1536.0,49.0],["2021-04-28",1520.0,1528.0,1472.0,1480.0,71.0],["2021-04-29",1480.0,1504.0,1448.0,1448.0,87.0],["2021-04-30",1472.0,1480.0,1408.0,1456.0,145.0],["2021-05-03",1456.0,1472.0,1424.0,1448.0,57.0],["2021-05-04",1472.0,1472.0,1384.0,1448.0,114.0],["2021-05-05",1456.0,1456.0,1384.0,1384.0,44.0],["2021-05-06",1376.0,1384.0,1336.0,1360.0,115.0],["2021-05-07",1352.0,1424.0,1344.0,1368.0,89.0],["2021-05-10",1360.0,1392.0,1280.0,1328.0,153.0],["2021-05-11",1320.0,1368.0,1280.0,1352.0,123.0],["2021-05-12",1328.0,1360.0,1280.0,1328.0,147.0],["2021-05-13",1352.0,1352.0,1160.0,1232.0,313.0],["2021-05-14",1240.0,1352.0,1224.0,1288.0,177.0],["2021-05-17",1280.0,1336.0,1272.0,1304.0,76.0],["2021-05-18",1296.0,1376.0,1296.0,1368.0,67.0],["2021-05-19",1376.0,1400.0,1328.0,1360.0,35.0],["2021-05-20",1368.0,1368.0,1328.0,1344.0,51.0],["2021-05-21",1336.0,1440.0,1336.0,1408.0,201.0],["2021-05-24",1424.0,1424.0,1344.0,1352.0,39.0],["2021-05-25",1344.0,1448.0,1344.0,1376.0,78.0],["2021-05-26",1392.0,1408.0,1360.0,1400.0,35.0],["2021-05-27",1400.0,1440.0,1400.0,1424.0,83.0],["2021-05-28",1400.0,1424.0,1376.0,1392.0,66.0],["2021-06-01",1600.0,1984.0,1568.0,1872.0,15495.0],["2021-06-02",1792.0,1880.0,1688.0,1872.0,1323.0],["2021-06-03",1848.0,2064.0,1736.0,1840.0,1646.0],["2021-06-04",1816.0,1896.0,1720.0,1768.0,324.0],["2021-06-07",1768.0,1840.0,1720.0,1760.0,301.0],["2021-06-08",1784.0,1832.0,1720.0,1768.0,9550.0],["2021-06-09",8480.0,9992.0,6968.0,8632.0,316984.0],["2021-06-10",7376.0,7680.0,5096.0,5520.0,31712.0],["2021-06-11",5528.0,5704.0,4960.0,5192.0,12770.0],["2021-06-14",5128.0,5384.0,4600.0,4632.0,6060.0],["2021-06-15",4760.0,4960.0,4432.0,4432.0,5190.0],["2021-06-16",4392.0,4400.0,4000.0,4216.0,2817.0],["2021-06-17",4160.0,4496.0,4016.0,4288.0,2790.0],["2021-06-18",4168.0,4280.0,4040.0,4176.0,1062.0],["2021-06-21",4176.0,4560.0,3904.0,4144.0,4592.0],["2021-06-22",4080.0,4432.0,4072.0,4400.0,1375.0],["2021-06-23",4384.0,4400.0,4168.0,4320.0,1517.0],["2021-06-24",4400.0,4760.0,4040.0,4264.0,3014.0],["2021-06-25",4112.0,4264.0,4000.0,4096.0,1441.0],["2021-06-28",4104.0,4352.0,4104.0,4136.0,1197.0],["2021-06-29",4152.0,4272.0,4000.0,4072.0,1361.0],["2021-06-30",4056.0,4064.0,3848.0,3936.0,1138.0],["2021-07-01",3960.0,4200.0,3800.0,4008.0,2443.0],["2021-07-02",4024.0,4024.0,3808.0,3832.0,846.0],["2021-07-06",3800.0,3824.0,3608.0,3648.0,826.0],["2021-07-07",3632.0,3696.0,3296.0,3344.0,933.0],["2021-07-08",3152.0,3440.0,3112.0,3392.0,988.0],["2021-07-09",3360.0,3456.0,3328.0,3368.0,275.0],["2021-07-12",3392.0,3480.0,3120.0,3136.0,506.0],["2021-07-13",3136.0,3336.0,3136.0,3304.0,383.0],["2021-07-14",3272.0,3312.0,2792.0,2928.0,883.0],["2021-07-15",2968.0,3104.0,2848.0,2928.0,507.0],["2021-07-16",2912.0,3064.0,2848.0,3008.0,583.0],["2021-07-19",2992.0,4048.0,2960.0,3944.0,20433.0],["2021-07-20",3648.0,4216.0,3424.0,4216.0,4942.0],["2021-07-21",4136.0,4600.0,4048.0,4480.0,3176.0],["2021-07-22",4408.0,4976.0,3744.0,4688.0,3710.0],["2021-07-23",4664.0,4952.0,4232.0,4416.0,1615.0],["2021-07-26",4320.0,4400.0,4016.0,4056.0,608.0],["2021-07-27",4008.0,4176.0,3712.0,3864.0,1263.0],["2021-07-28",3824.0,4312.0,3744.0,4208.0,714.0],["2021-07-29",4136.0,4192.0,3896.0,3896.0,513.0],["2021-07-30",3896.0,4080.0,3856.0,3920.0,388.0],["2021-08-02",4184.0,4200.0,3928.0,4056.0,281.0],["2021-08-03",4016.0,4144.0,3848.0,3864.0,401.0],["2021-08-04",3840.0,4776.0,3720.0,4432.0,2176.0],["2021-08-05",4368.0,4400.0,4168.0,4240.0,357.0],["2021-08-06",4208.0,4240.0,3984.0,4168.0,324.0],["2021-08-09",4264.0,4384.0,4144.0,4208.0,367.0],["2021-08-10",4000.0,4160.0,3824.0,3848.0,904.0],["2021-08-11",3848.0,3936.0,3432.0,3432.0,713.0],["2021-08-12",3496.0,3600.0,3032.0,3056.0,1607.0],["2021-08-13",3216.0,3248.0,3008.0,3072.0,701.0],["2021-08-16",3000.0,3112.0,2800.0,2824.0,641.0],["2021-08-17",2840.0,2944.0,2704.0,2848.0,789.0],["2021-08-18",2848.0,3040.0,2760.0,2912.0,376.0],["2021-08-19",2824.0,2912.0,2720.0,2720.0,381.0],["2021-08-20",2752.0,2920.0,2728.0,2744.0,497.0],["2021-08-23",2744.0,2896.0,2696.0,2712.0,544.0],["2021-08-24",2768.0,2856.0,2720.0,2752.0,604.0],["2021-08-25",2768.0,2904.0,2720.0,2880.0,452.0],["2021-08-26",2912.0,3048.0,2840.0,2896.0,314.0],["2021-08-27",2912.0,3432.0,2904.0,3184.0,1006.0],["2021-08-30",3160.0,3176.0,2880.0,2904.0,566.0],["2021-08-31",2968.0,3040.0,2904.0,2976.0,267.0],["2021-09-01",3000.0,3016.0,2912.0,2968.0,180.0],["2021-09-02",2928.0,3064.0,2928.0,2984.0,238.0],["2021-09-03",2952.0,2976.0,2872.0,2952.0,176.0],["2021-09-07",2976.0,3024.0,2896.0,2960.0,150.0],["2021-09-08",2920.0,2928.0,2816.0,2856.0,182.0],["2021-09-09",2840.0,2912.0,2808.0,2896.0,219.0],["2021-09-10",2920.0,2992.0,2840.0,2888.0,164.0],["2021-09-13",2864.0,2936.0,2768.0,2768.0,218.0],["2021-09-14",2784.0,2864.0,2672.0,2752.0,211.0],["2021-09-15",2720.0,2736.0,2608.0,2680.0,252.0],["2021-09-16",2688.0,2824.0,2656.0,2800.0,149.0],["2021-09-17",2776.0,2864.0,2744.0,2760.0,185.0],["2021-09-20",2680.0,2752.0,2608.0,2616.0,213.0],["2021-09-21",2616.0,3160.0,2616.0,3040.0,2115.0],["2021-09-22",3904.0,4792.0,3744.0,4048.0,120505.0],["2021-09-23",3440.0,3560.0,3224.0,3496.0,5085.0],["2021-09-24",3336.0,3464.0,3248.0,3360.0,792.0],["2021-09-27",3296.0,3456.0,3232.0,3328.0,673.0],["2021-09-28",3272.0,3664.0,3240.0,3384.0,1183.0],["2021-09-29",3376.0,3376.0,3056.0,3096.0,831.0],["2021-09-30",3072.0,3400.0,2952.0,3088.0,1629.0],["2021-10-01",3040.0,3152.0,2904.0,3000.0,426.0],["2021-10-04",2984.0,2992.0,2680.0,2760.0,1128.0],["2021-10-05",2784.0,2864.0,2728.0,2736.0,384.0],["2021-10-06",2736.0,2848.0,2680.0,2816.0,342.0],["2021-10-07",2856.0,3040.0,2848.0,2992.0,383.0],["2021-10-08",2960.0,3040.0,2864.0,2888.0,273.0],["2021-10-11",2880.0,2920.0,2720.0,2720.0,379.0],["2021-10-12",2696.0,2848.0,2640.0,2808.0,820.0],["2021-10-13",2792.0,2936.0,2736.0,2896.0,746.0],["2021-10-14",2896.0,2896.0,2784.0,2848.0,205.0],["2021-10-15",2848.0,2888.0,2728.0,2744.0,331.0],["2021-10-18",2744.0,2824.0,2680.0,2712.0,375.0],["2021-10-19",2696.0,2832.0,2696.0,2816.0,277.0],["2021-10-20",2840.0,3056.0,2832.0,2936.0,444.0],["2021-10-21",2920.0,3176.0,2840.0,2864.0,690.0],["2021-10-22",2800.0,2800.0,2688.0,2744.0,438.0],["2021-10-25",2656.0,2784.0,2648.0,2768.0,241.0],["2021-10-26",2720.0,2760.0,2696.0,2752.0,187.0],["2021-10-27",2728.0,2744.0,2688.0,2696.0,118.0],["2021-10-28",2688.0,2744.0,2688.0,2696.0,154.0],["2021-10-29",2680.0,2904.0,2640.0,2872.0,458.0],["2021-11-01",2880.0,2880.0,2768.0,2824.0,159.0],["2021-11-02",2760.0,2792.0,2696.0,2760.0,223.0],["2021-11-03",2784.0,2944.0,2712.0,2728.0,466.0],["2021-11-04",2752.0,2800.0,2576.0,2648.0,702.0],["2021-11-05",2664.0,2704.0,2584.0,2632.0,238.0],["2021-11-08",2616.0,2640.0,2416.0,2496.0,838.0],["2021-11-09",2560.0,2632.0,2392.0,2440.0,829.0],["2021-11-10",2592.0,2592.0,2296.0,2312.0,562.0],["2021-11-11",2360.0,2376.0,2256.0,2368.0,306.0],["2021-11-12",2376.0,2576.0,2320.0,2456.0,635.0],["2021-11-15",2512.0,2520.0,2376.0,2424.0,184.0],["2021-11-16",2416.0,2424.0,2360.0,2376.0,206.0],["2021-11-17",2360.0,2400.0,2288.0,2304.0,404.0],["2021-11-18",2296.0,2304.0,2160.0,2184.0,306.0],["2021-11-19",2216.0,2312.0,2056.0,2112.0,581.0],["2021-11-22",2088.0,2112.0,1976.0,2032.0,338.0],["2021-11-23",2000.0,2064.0,1968.0,2000.0,126.0],["2021-11-24",2032.0,2176.0,2000.0,2152.0,167.0],["2021-11-26",2088.0,2128.0,2024.0,2104.0,159.0],["2021-11-29",2096.0,2184.0,2032.0,2056.0,173.0],["2021-11-30",2064.0,2120.0,1912.0,1944.0,228.0],["2021-12-01",1984.0,2024.0,1824.0,1832.0,269.0],["2021-12-02",1808.0,1920.0,1808.0,1888.0,211.0],["2021-12-03",1856.0,1856.0,1664.0,1696.0,521.0],["2021-12-06",1688.0,1728.0,1576.0,1664.0,397.0],["2021-12-07",1744.0,1880.0,1704.0,1832.0,437.0],["2021-12-08",1832.0,1968.0,1760.0,1904.0,134.0],["2021-12-09",1920.0,1952.0,1800.0,1808.0,147.0],["2021-12-10",1816.0,1864.0,1736.0,1760.0,81.0],["2021-12-13",1760.0,1760.0,1688.0,1728.0,80.0],["2021-12-14",1680.0,1736.0,1664.0,1704.0,189.0],["2021-12-15",1704.0,1712.0,1608.0,1672.0,153.0],["2021-12-16",1704.0,1704.0,1600.0,1624.0,155.0],["2021-12-17",1600.0,1680.0,1528.0,1608.0,183.0],["2021-12-20",1600.0,1680.0,1536.0,1568.0,206.0],["2021-12-21",1560.0,1632.0,1536.0,1616.0,262.0],["2021-12-22",1600.0,1792.0,1600.0,1752.0,388.0],["2021-12-23",1760.0,1776.0,1664.0,1712.0,121.0],["2021-12-27",1688.0,1752.0,1656.0,1696.0,204.0],["2021-12-28",1704.0,1720.0,1632.0,1656.0,213.0],["2021-12-29",1640.0,1648.0,1560.0,1576.0,385.0],["2021-12-30",1576.0,1624.0,1528.0,1544.0,312.0],["2021-12-31",1544.0,1552.0,1456.0,1488.0,520.0],["2022-01-03",1504.0,1592.0,1504.0,1568.0,210.0],["2022-01-04",1560.0,1592.0,1488.0,1536.0,122.0],["2022-01-05",1520.0,1552.0,1448.0,1464.0,138.0],["2022-01-06",1488.0,1520.0,1368.0,1400.0,332.0],["2022-01-07",1376.0,1472.0,1352.0,1456.0,148.0],["2022-01-10",1416.0,1496.0,1392.0,1448.0,137.0],["2022-01-11",1432.0,1504.0,1424.0,1496.0,155.0],["2022-01-12",1496.0,1496.0,1440.0,1456.0,71.0],["2022-01-13",1448.0,1480.0,1440.0,1440.0,74.0],["2022-01-14",1440.0,1456.0,1384.0,1440.0,91.0],["2022-01-18",1456.0,1456.0,1376.0,1384.0,94.0],["2022-01-19",1376.0,1408.0,1360.0,1376.0,59.0],["2022-01-20",1368.0,1400.0,1336.0,1336.0,100.0],["2022-01-21",1320.0,1376.0,1248.0,1296.0,126.0],["2022-01-24",1256.0,1320.0,1160.0,1320.0,284.0],["2022-01-25",1304.0,1360.0,1280.0,1336.0,56.0],["2022-01-26",1336.0,1352.0,1232.0,1272.0,238.0],["2022-01-27",1272.0,1280.0,1056.0,1160.0,278.0],["2022-01-28",1184.0,1184.0,1088.0,1168.0,165.0],["2022-01-31",1136.0,1224.0,1136.0,1184.0,67.0],["2022-02-01",1160.0,1272.0,1160.0,1240.0,73.0],["2022-02-02",1208.0,1240.0,1176.0,1200.0,69.0],["2022-02-03",1160.0,1192.0,1144.0,1152.0,40.0],["2022-02-04",1128.0,1192.0,1120.0,1136.0,31.0],["2022-02-07",1176.0,1200.0,1136.0,1152.0,29.0],["2022-02-08",1136.0,1160.0,1136.0,1144.0,58.0],["2022-02-09",1240.0,1240.0,1120.0,1136.0,156.0],["2022-02-10",1120.0,1168.0,1120.0,1128.0,113.0],["2022-02-11",1160.0,1160.0,1128.0,1136.0,95.0],["2022-02-14",1192.0,1192.0,1072.0,1120.0,225.0],["2022-02-15",1080.0,1152.0,1056.0,1136.0,261.0],["2022-02-16",1120.0,1152.0,1104.0,1128.0,50.0],["2022-02-17",1104.0,1128.0,1064.0,1088.0,81.0],["2022-02-18",1096.0,1112.0,1064.0,1096.0,84.0],["2022-02-22",1120.0,1136.0,1056.0,1080.0,82.0],["2022-02-23",1080.0,1088.0,1024.0,1024.0,51.0],["2022-02-24",952.0,1112.0,912.0,1096.0,159.0],["2022-02-25",1128.0,1128.0,1072.0,1088.0,85.0],["2022-02-28",1080.0,1096.0,1048.0,1056.0,35.0],["2022-03-01",1064.0,1104.0,1048.0,1056.0,65.0],["2022-03-02",1048.0,1080.0,1032.0,1064.0,46.0],["2022-03-03",1080.0,1080.0,1024.0,1032.0,77.0],["2022-03-04",1024.0,1040.0,960.0,960.0,84.0],["2022-03-07",960.0,1032.0,912.0,928.0,146.0],["2022-03-08",912.0,992.0,896.0,960.0,115.0],["2022-03-09",992.0,992.0,960.0,968.0,90.0],["2022-03-10",952.0,1048.0,920.0,1040.0,203.0],["2022-03-11",1072.0,1072.0,968.0,1024.0,77.0],["2022-03-14",1016.0,1016.0,936.0,968.0,93.0],["2022-03-15",952.0,1008.0,936.0,984.0,67.0],["2022-03-16",1008.0,1072.0,1008.0,1064.0,68.0],["2022-03-17",1064.0,1168.0,1064.0,1160.0,111.0],["2022-03-18",1176.0,1240.0,1120.0,1224.0,121.0],["2022-03-21",1232.0,1232.0,1144.0,1176.0,46.0],["2022-03-22",1176.0,1232.0,1144.0,1224.0,53.0],["2022-03-23",1200.0,1240.0,1176.0,1232.0,45.0],["2022-03-24",1256.0,1256.0,1160.0,1176.0,83.0],["2022-03-25",1184.0,1208.0,1176.0,1184.0,63.0],["2022-03-28",1184.0,1184.0,1120.0,1152.0,67.0],["2022-03-29",1152.0,1200.0,1128.0,1176.0,70.0],["2022-03-30",1208.0,1216.0,1160.0,1192.0,70.0],["2022-03-31",1224.0,1224.0,1168.0,1168.0,40.0],["2022-04-01",1160.0,1176.0,1144.0,1144.0,67.0],["2022-04-04",1136.0,1176.0,1136.0,1152.0,24.0],["2022-04-05",1136.0,1168.0,1088.0,1088.0,57.0],["2022-04-06",1096.0,1104.0,1032.0,1040.0,72.0],["2022-04-07",1048.0,1072.0,984.0,1008.0,99.0],["2022-04-08",1032.0,1032.0,984.0,1008.0,44.0],["2022-04-11",1008.0,1016.0,928.0,960.0,119.0],["2022-04-12",976.0,1008.0,968.0,1008.0,48.0],["2022-04-13",992.0,1040.0,984.0,1040.0,76.0],["2022-04-14",1008.0,1032.0,992.0,992.0,28.0],["2022-04-18",984.0,992.0,968.0,984.0,43.0],["2022-04-19",1000.0,1048.0,984.0,1032.0,83.0],["2022-04-20",1032.0,1032.0,976.0,1000.0,30.0],["2022-04-21",1008.0,1008.0,936.0,952.0,117.0],["2022-04-22",952.0,960.0,936.0,936.0,44.0],["2022-04-25",952.0,952.0,920.0,928.0,87.0],["2022-04-26",936.0,936.0,880.0,896.0,178.0],["2022-04-27",912.0,920.0,872.0,888.0,90.0],["2022-04-28",872.0,896.0,856.0,872.0,137.0],["2022-04-29",864.0,904.0,856.0,856.0,43.0],["2022-05-02",880.0,896.0,848.0,864.0,160.0],["2022-05-03",888.0,912.0,880.0,896.0,46.0],["2022-05-04",888.0,960.0,888.0,936.0,58.0],["2022-05-05",904.0,936.0,840.0,848.0,70.0],["2022-05-06",848.0,880.0,832.0,856.0,54.0],["2022-05-09",864.0,904.0,760.0,784.0,327.0],["2022-05-10",760.0,784.0,704.0,784.0,88.0],["2022-05-11",808.0,824.0,720.0,736.0,246.0],["2022-05-12",720.0,736.0,704.0,712.0,179.0],["2022-05-13",784.0,832.0,768.0,824.0,92.0],["2022-05-16",824.0,872.0,800.0,848.0,65.0],["2022-05-17",872.0,904.0,856.0,888.0,32.0],["2022-05-18",904.0,904.0,840.0,856.0,51.0],["2022-05-19",848.0,896.0,824.0,888.0,46.0],["2022-05-20",912.0,1248.0,896.0,1048.0,4059.0],["2022-05-23",1024.0,1376.0,968.0,1288.0,4256.0],["2022-05-24",1240.0,1240.0,1016.0,1168.0,1839.0],["2022-05-25",1104.0,1200.0,960.0,1024.0,1005.0],["2022-05-26",1016.0,1088.0,984.0,1024.0,698.0],["2022-05-27",984.0,1264.0,984.0,1176.0,2529.0],["2022-05-31",1160.0,1168.0,1064.0,1072.0,592.0],["2022-06-01",1080.0,1120.0,1000.0,1008.0,1680.0],["2022-06-02",1040.0,1048.0,992.0,1008.0,1375.0],["2022-06-03",1000.0,1000.0,920.0,920.0,525.0],["2022-06-06",952.0,1000.0,904.0,912.0,366.0],["2022-06-07",896.0,952.0,872.0,896.0,385.0],["2022-06-08",928.0,944.0,888.0,912.0,313.0],["2022-06-09",920.0,936.0,864.0,896.0,272.0],["2022-06-10",872.0,896.0,840.0,896.0,140.0],["2022-06-13",840.0,840.0,712.0,752.0,531.0],["2022-06-14",744.0,832.0,744.0,792.0,219.0],["2022-06-15",816.0,864.0,800.0,808.0,303.0],["2022-06-16",872.0,872.0,776.0,808.0,228.0],["2022-06-17",800.0,800.0,760.0,768.0,202.0],["2022-06-21",768.0,824.0,752.0,792.0,308.0],["2022-06-22",792.0,864.0,792.0,816.0,249.0],["2022-06-23",856.0,880.0,808.0,808.0,655.0],["2022-06-24",856.0,896.0,840.0,880.0,575.0],["2022-06-27",848.0,920.0,832.0,848.0,604.0],["2022-06-28",864.0,944.0,864.0,936.0,488.0],["2022-06-29",880.0,1240.0,824.0,1064.0,10580.0],["2022-06-30",1032.0,1080.0,816.0,896.0,1770.0],["2022-07-01",872.0,912.0,840.0,840.0,1112.0],["2022-07-05",832.0,840.0,800.0,808.0,219.0],["2022-07-06",816.0,864.0,792.0,792.0,665.0],["2022-07-07",808.0,824.0,792.0,792.0,187.0],["2022-07-08",800.0,840.0,800.0,824.0,265.0],["2022-07-11",808.0,848.0,784.0,808.0,1491.0],["2022-07-12",800.0,816.0,792.0,808.0,176.0],["2022-07-13",784.0,824.0,784.0,816.0,231.0],["2022-07-14",808.0,816.0,800.0,816.0,54.0],["2022-07-15",800.0,848.0,800.0,840.0,258.0],["2022-07-18",840.0,872.0,840.0,848.0,125.0],["2022-07-19",864.0,864.0,840.0,840.0,463.0],["2022-07-20",824.0,896.0,824.0,880.0,1451.0],["2022-07-21",880.0,888.0,856.0,872.0,152.0],["2022-07-22",864.0,864.0,824.0,848.0,125.0],["2022-07-25",888.0,1000.0,848.0,936.0,11476.0],["2022-07-26",944.0,984.0,856.0,880.0,12701.0],["2022-07-27",896.0,1000.0,776.0,848.0,8909.0],["2022-07-28",824.0,904.0,816.0,864.0,5815.0],["2022-07-29",880.0,952.0,760.0,800.0,11422.0],["2022-08-01",1232.0,1376.0,1096.0,1104.0,95271.0],["2022-08-02",1144.0,1808.0,1000.0,1592.0,59104.0],["2022-08-03",1712.0,1968.0,1272.0,1328.0,42469.0],["2022-08-04",1280.0,1616.0,1248.0,1488.0,18771.0],["2022-08-05",1440.0,1552.0,1304.0,1336.0,9681.0],["2022-08-08",1312.0,1312.0,1128.0,1152.0,5818.0],["2022-08-09",1112.0,1184.0,976.0,1048.0,11648.0],["2022-08-10",1160.0,1184.0,1080.0,1080.0,5657.0],["2022-08-11",1056.0,1104.0,1000.0,1072.0,3271.0],["2022-08-12",1048.0,1112.0,1040.0,1088.0,1630.0],["2022-08-15",1040.0,1096.0,1008.0,1072.0,2374.0],["2022-08-16",1024.0,1056.0,1000.0,1016.0,1755.0],["2022-08-17",984.0,1112.0,960.0,1088.0,1979.0],["2022-08-18",1056.0,1080.0,976.0,1016.0,1251.0],["2022-08-19",968.0,1000.0,912.0,936.0,1123.0],["2022-08-22",944.0,960.0,904.0,928.0,830.0],["2022-08-23",904.0,944.0,904.0,912.0,633.0],["2022-08-24",928.0,992.0,904.0,968.0,701.0],["2022-08-25",968.0,1000.0,928.0,976.0,521.0],["2022-08-26",976.0,984.0,904.0,920.0,592.0],["2022-08-29",872.0,912.0,824.0,864.0,663.0],["2022-08-30",864.0,880.0,792.0,792.0,996.0],["2022-08-31",792.0,824.0,768.0,776.0,440.0],["2022-09-01",800.0,816.0,768.0,784.0,262.0],["2022-09-02",800.0,824.0,776.0,800.0,429.0],["2022-09-06",840.0,840.0,768.0,776.0,417.0],["2022-09-07",776.0,792.0,720.0,728.0,686.0],["2022-09-08",744.0,768.0,720.0,760.0,412.0],["2022-09-09",792.0,792.0,760.0,784.0,375.0],["2022-09-12",792.0,872.0,784.0,856.0,734.0],["2022-09-13",816.0,816.0,752.0,776.0,613.0],["2022-09-14",776.0,800.0,760.0,768.0,168.0],["2022-09-15",792.0,800.0,768.0,768.0,181.0],["2022-09-16",768.0,776.0,712.0,720.0,547.0],["2022-09-19",720.0,736.0,712.0,712.0,256.0],["2022-09-20",720.0,744.0,640.0,640.0,564.0],["2022-09-21",640.0,648.0,584.0,600.0,772.0],["2022-09-22",584.0,592.0,560.0,568.0,274.0],["2022-09-23",560.0,568.0,496.0,544.0,429.0],["2022-09-26",520.0,552.0,496.0,520.0,320.0],["2022-09-27",528.0,544.0,504.0,512.0,187.0],["2022-09-28",504.0,520.0,488.0,512.0,148.0],["2022-09-29",520.0,520.0,464.0,480.0,262.0],["2022-09-30",456.0,480.0,456.0,464.0,167.0],["2022-10-03",512.0,512.0,480.0,512.0,157.0],["2022-10-04",512.0,552.0,504.0,536.0,206.0],["2022-10-05",552.0,552.0,536.0,536.0,67.0],["2022-10-06",544.0,552.0,464.0,536.0,99.0],["2022-10-07",520.0,544.0,504.0,504.0,72.0],["2022-10-10",512.0,512.0,464.0,472.0,81.0],["2022-10-11",472.0,520.0,464.0,480.0,135.0],["2022-10-12",496.0,504.0,480.0,488.0,71.0],["2022-10-13",496.0,520.0,464.0,496.0,207.0],["2022-10-14",512.0,512.0,464.0,464.0,94.0],["2022-10-17",480.0,504.0,464.0,472.0,202.0],["2022-10-18",472.0,496.0,472.0,472.0,83.0],["2022-10-19",480.0,480.0,464.0,472.0,84.0],["2022-10-20",496.0,504.0,456.0,480.0,148.0],["2022-10-21",472.0,480.0,456.0,464.0,117.0],["2022-10-24",472.0,472.0,392.0,400.0,487.0],["2022-10-25",400.0,424.0,392.0,416.0,164.0],["2022-10-26",416.0,424.0,384.0,384.0,294.0],["2022-10-27",400.0,400.0,384.0,392.0,126.0],["2022-10-28",400.0,400.0,368.0,384.0,158.0],["2022-10-31",400.0,408.0,392.0,392.0,153.0],["2022-11-01",400.0,408.0,392.0,408.0,215.0],["2022-11-02",408.0,408.0,384.0,384.0,222.0],["2022-11-03",408.0,416.0,392.0,408.0,218.0],["2022-11-04",408.0,408.0,392.0,408.0,117.0],["2022-11-07",416.0,416.0,400.0,408.0,57.0],["2022-11-08",408.0,416.0,400.0,408.0,112.0],["2022-11-09",400.0,408.0,368.0,376.0,202.0],["2022-11-10",376.0,416.0,376.0,384.0,302.0],["2022-11-11",408.0,408.0,384.0,400.0,142.0],["2022-11-14",400.0,408.0,392.0,400.0,144.0],["2022-11-15",400.0,408.0,360.0,368.0,612.0],["2022-11-16",352.0,368.0,328.0,360.0,2620.0],["2022-11-17",336.0,360.0,336.0,352.0,929.0],["2022-11-18",344.0,344.0,328.0,336.0,284.0],["2022-11-21",328.0,336.0,320.0,328.0,200.0],["2022-11-22",320.0,328.0,312.0,320.0,97.0],["2022-11-23",320.0,352.0,312.0,352.0,184.0],["2022-11-25",352.0,352.0,336.0,344.0,63.0],["2022-11-28",320.0,360.0,320.0,344.0,213.0],["2022-11-29",352.0,352.0,320.0,344.0,167.0],["2022-11-30",336.0,344.0,328.0,336.0,154.0],["2022-12-01",336.0,352.0,328.0,344.0,84.0],["2022-12-02",360.0,360.0,336.0,336.0,82.0],["2022-12-05",328.0,344.0,320.0,328.0,87.0],["2022-12-06",320.0,328.0,320.0,320.0,105.0],["2022-12-07",312.0,336.0,304.0,304.0,134.0],["2022-12-08",304.0,328.0,304.0,312.0,72.0],["2022-12-09",312.0,328.0,288.0,296.0,192.0],["2022-12-12",296.0,320.0,296.0,296.0,224.0],["2022-12-13",288.0,320.0,288.0,312.0,88.0],["2022-12-14",312.0,312.0,264.0,264.0,432.0],["2022-12-15",280.0,304.0,240.0,240.0,516.0],["2022-12-16",264.0,264.0,216.0,216.0,445.0],["2022-12-19",216.0,248.0,208.0,208.0,618.0],["2022-12-20",224.0,272.0,216.0,232.0,460.0],["2022-12-21",240.0,272.0,232.0,232.0,90.0],["2022-12-22",232.0,240.0,184.0,200.0,387.0],["2022-12-23",224.0,224.0,200.0,200.0,182.0],["2022-12-27",200.0,216.0,200.0,200.0,241.0],["2022-12-28",200.0,216.0,192.0,200.0,341.0],["2022-12-29",208.0,208.0,200.0,208.0,295.0],["2022-12-30",200.0,224.0,200.0,224.0,254.0],["2023-01-03",232.0,248.0,224.0,232.0,388.0],["2023-01-04",248.0,272.0,232.0,264.0,289.0],["2023-01-05",296.0,296.0,264.0,280.0,620.0],["2023-01-06",296.0,440.0,296.0,384.0,2599.0],["2023-01-09",392.0,400.0,328.0,352.0,585.0],["2023-01-10",352.0,376.0,336.0,352.0,131.0],["2023-01-11",352.0,368.0,336.0,344.0,213.0],["2023-01-12",360.0,360.0,328.0,360.0,72.0],["2023-01-13",360.0,376.0,344.0,368.0,210.0],["2023-01-17",368.0,416.0,352.0,416.0,232.0],["2023-01-18",424.0,432.0,392.0,392.0,202.0],["2023-01-19",416.0,416.0,368.0,384.0,150.0],["2023-01-20",400.0,416.0,368.0,376.0,70.0],["2023-01-23",360.0,400.0,352.0,368.0,192.0],["2023-01-24",352.0,400.0,352.0,368.0,68.0],["2023-01-25",376.0,384.0,360.0,368.0,151.0],["2023-01-26",368.0,368.0,360.0,360.0,55.0],["2023-01-27",376.0,376.0,352.0,376.0,124.0],["2023-01-30",480.0,696.0,464.0,504.0,58887.0],["2023-01-31",456.0,496.0,440.0,464.0,2773.0],["2023-02-01",448.0,584.0,448.0,560.0,3144.0],["2023-02-02",560.0,576.0,528.0,528.0,718.0],["2023-02-03",528.0,552.0,472.0,488.0,793.0],["2023-02-06",496.0,512.0,480.0,496.0,311.0],["2023-02-07",504.0,528.0,464.0,472.0,274.0],["2023-02-08",456.0,496.0,456.0,480.0,103.0],["2023-02-09",472.0,488.0,432.0,440.0,234.0],["2023-02-10",432.0,448.0,416.0,424.0,290.0],["2023-02-13",424.0,440.0,416.0,432.0,167.0],["2023-02-14",424.0,432.0,408.0,416.0,149.0],["2023-02-15",424.0,440.0,400.0,424.0,304.0],["2023-02-16",424.0,464.0,424.0,448.0,219.0],["2023-02-17",448.0,456.0,400.0,432.0,253.0],["2023-02-21",408.0,440.0,400.0,416.0,175.0],["2023-02-22",464.0,464.0,408.0,416.0,149.0],["2023-02-23",424.0,424.0,400.0,400.0,93.0],["2023-02-24",400.0,408.0,392.0,400.0,127.0],["2023-02-27",400.0,416.0,392.0,400.0,116.0],["2023-02-28",392.0,400.0,384.0,392.0,109.0],["2023-03-01",376.0,392.0,376.0,384.0,89.0],["2023-03-02",376.0,392.0,368.0,376.0,94.0],["2023-03-03",376.0,392.0,368.0,392.0,30.0],["2023-03-06",376.0,392.0,376.0,384.0,71.0],["2023-03-07",384.0,400.0,384.0,392.0,145.0],["2023-03-08",400.0,400.0,368.0,376.0,115.0],["2023-03-09",360.0,392.0,352.0,352.0,287.0],["2023-03-10",344.0,360.0,320.0,328.0,144.0],["2023-03-13",320.0,320.0,296.0,312.0,201.0],["2023-03-14",304.0,344.0,304.0,320.0,106.0],["2023-03-15",312.0,336.0,304.0,312.0,74.0],["2023-03-16",320.0,344.0,304.0,328.0,99.0],["2023-03-17",336.0,336.0,304.0,312.0,268.0],["2023-03-20",304.0,312.0,280.0,296.0,123.0],["2023-03-21",288.0,336.0,288.0,312.0,155.0],["2023-03-22",312.0,328.0,288.0,312.0,80.0],["2023-03-23",320.0,320.0,288.0,296.0,71.0],["2023-03-24",320.0,320.0,296.0,304.0,37.0],["2023-03-27",296.0,312.0,288.0,312.0,71.0],["2023-03-28",320.0,320.0,296.0,304.0,39.0],["2023-03-29",296.0,312.0,296.0,304.0,41.0],["2023-03-30",312.0,312.0,304.0,304.0,83.0],["2023-03-31",296.0,312.0,296.0,304.0,31.0],["2023-04-03",296.0,312.0,296.0,312.0,39.0],["2023-04-04",312.0,320.0,312.0,312.0,90.0],["2023-04-05",304.0,320.0,304.0,312.0,46.0],["2023-04-06",304.0,312.0,304.0,304.0,65.0],["2023-04-10",304.0,320.0,304.0,304.0,60.0],["2023-04-11",320.0,320.0,304.0,304.0,48.0],["2023-04-12",304.0,312.0,304.0,304.0,49.0],["2023-04-13",304.0,320.0,304.0,304.0,62.0],["2023-04-14",304.0,320.0,304.0,320.0,106.0],["2023-04-17",312.0,320.0,296.0,312.0,157.0],["2023-04-18",312.0,328.0,312.0,320.0,102.0],["2023-04-19",328.0,344.0,320.0,336.0,174.0],["2023-04-20",328.0,576.0,328.0,472.0,42600.0],["2023-04-21",528.0,536.0,448.0,488.0,8782.0],["2023-04-24",456.0,472.0,384.0,424.0,3731.0],["2023-04-25",344.0,384.0,328.0,360.0,1961.0],["2023-04-26",352.0,352.0,304.0,312.0,1138.0],["2023-04-27",336.0,336.0,312.0,320.0,427.0],["2023-04-28",320.0,320.0,288.0,304.0,599.0],["2023-05-01",296.0,304.0,280.0,288.0,528.0],["2023-05-02",280.0,288.0,248.0,264.0,619.0],["2023-05-03",264.0,280.0,264.0,272.0,217.0],["2023-05-04",272.0,272.0,248.0,256.0,252.0],["2023-05-05",256.0,272.0,256.0,264.0,396.0],["2023-05-08",272.0,296.0,264.0,280.0,428.0],["2023-05-09",296.0,296.0,272.0,288.0,342.0],["2023-05-10",272.0,280.0,272.0,272.0,198.0],["2023-05-11",272.0,280.0,248.0,248.0,316.0],["2023-05-12",256.0,256.0,248.0,256.0,177.0],["2023-05-15",248.0,264.0,248.0,264.0,93.0],["2023-05-16",272.0,272.0,248.0,256.0,318.0],["2023-05-17",248.0,256.0,248.0,248.0,156.0],["2023-05-18",256.0,256.0,248.0,248.0,168.0],["2023-05-19",256.0,256.0,248.0,248.0,200.0],["2023-05-22",248.0,264.0,248.0,256.0,185.0],["2023-05-23",256.0,280.0,248.0,256.0,310.0],["2023-05-24",256.0,256.0,248.0,256.0,216.0],["2023-05-25",256.0,256.0,232.0,240.0,460.0],["2023-05-26",240.0,256.0,240.0,248.0,167.0],["2023-05-30",248.0,264.0,248.0,256.0,354.0],["2023-05-31",256.0,256.0,240.0,240.0,177.0],["2023-06-01",240.0,248.0,240.0,248.0,82.0],["2023-06-02",256.0,256.0,248.0,256.0,138.0],["2023-06-05",256.0,272.0,248.0,272.0,318.0],["2023-06-06",272.0,280.0,264.0,264.0,204.0],["2023-06-07",264.0,296.0,248.0,288.0,555.0],["2023-06-08",288.0,288.0,264.0,272.0,153.0],["2023-06-09",288.0,288.0,272.0,280.0,120.0],["2023-06-12",272.0,280.0,256.0,272.0,271.0],["2023-06-13",264.0,280.0,264.0,272.0,173.0],["2023-06-14",272.0,288.0,264.0,272.0,172.0],["2023-06-15",272.0,304.0,272.0,288.0,467.0],["2023-06-16",296.0,304.0,288.0,296.0,169.0],["2023-06-20",296.0,296.0,288.0,296.0,171.0],["2023-06-21",304.0,304.0,296.0,304.0,227.0],["2023-06-22",304.0,304.0,296.0,304.0,106.0],["2023-06-23",304.0,304.0,296.0,304.0,257.0],["2023-06-26",312.0,312.0,296.0,304.0,157.0],["2023-06-27",304.0,336.0,304.0,312.0,256.0],["2023-06-28",320.0,352.0,312.0,336.0,431.0],["2023-06-29",344.0,344.0,288.0,320.0,533.0],["2023-06-30",320.0,320.0,288.0,288.0,159.0],["2023-07-03",296.0,304.0,272.0,280.0,219.0],["2023-07-05",296.0,296.0,264.0,272.0,399.0],["2023-07-06",336.0,400.0,304.0,344.0,10088.0],["2023-07-07",336.0,352.0,320.0,352.0,951.0],["2023-07-10",352.0,360.0,336.0,336.0,254.0],["2023-07-11",336.0,360.0,336.0,352.0,430.0],["2023-07-12",336.0,392.0,336.0,360.0,486.0],["2023-07-13",368.0,368.0,344.0,344.0,277.0],["2023-07-14",344.0,368.0,336.0,352.0,110.0],["2023-07-17",344.0,352.0,320.0,344.0,665.0],["2023-07-18",336.0,352.0,328.0,336.0,153.0],["2023-07-19",320.0,328.0,312.0,320.0,235.0],["2023-07-20",320.0,320.0,304.0,304.0,125.0],["2023-07-21",304.0,320.0,288.0,296.0,248.0],["2023-07-24",320.0,320.0,288.0,296.0,212.0],["2023-07-25",288.0,296.0,272.0,272.0,339.0],["2023-07-26",272.0,296.0,272.0,288.0,102.0],["2023-07-27",280.0,296.0,280.0,288.0,130.0],["2023-07-28",288.0,304.0,288.0,296.0,100.0],["2023-07-31",296.0,304.0,296.0,296.0,83.0],["2023-08-01",296.0,304.0,288.0,288.0,90.0],["2023-08-02",288.0,296.0,272.0,272.0,177.0],["2023-08-03",280.0,296.0,272.0,272.0,228.0],["2023-08-04",272.0,288.0,264.0,272.0,154.0],["2023-08-07",272.0,280.0,256.0,264.0,117.0],["2023-08-08",256.0,280.0,256.0,264.0,61.0],["2023-08-09",272.0,280.0,264.0,272.0,127.0],["2023-08-10",272.0,280.0,264.0,280.0,90.0],["2023-08-11",264.0,280.0,256.0,272.0,97.0],["2023-08-14",264.0,280.0,264.0,272.0,64.0],["2023-08-15",272.0,272.0,256.0,256.0,80.0],["2023-08-16",264.0,264.0,240.0,248.0,172.0],["2023-08-17",240.0,248.0,216.0,232.0,554.0],["2023-08-18",232.0,232.0,224.0,224.0,131.0],["2023-08-21",224.0,240.0,224.0,232.0,131.0],["2023-08-22",240.0,256.0,224.0,256.0,318.0],["2023-08-23",248.0,256.0,240.0,256.0,128.0],["2023-08-24",248.0,256.0,240.0,248.0,102.0],["2023-08-25",256.0,256.0,240.0,240.0,103.0],["2023-08-28",240.0,248.0,216.0,232.0,363.0],["2023-08-29",224.0,232.0,216.0,232.0,161.0],["2023-08-30",232.0,232.0,224.0,224.0,98.0],["2023-08-31",232.0,232.0,224.0,224.0,108.0],["2023-09-01",224.0,232.0,216.0,224.0,167.0],["2023-09-05",232.0,232.0,224.0,224.0,56.0],["2023-09-06",232.0,232.0,224.0,224.0,211.0],["2023-09-07",216.0,232.0,216.0,216.0,96.0],["2023-09-08",216.0,232.0,208.0,224.0,47.0],["2023-09-11",232.0,232.0,216.0,216.0,65.0],["2023-09-12",224.0,224.0,216.0,216.0,60.0],["2023-09-13",232.0,232.0,200.0,200.0,167.0],["2023-09-14",208.0,224.0,200.0,208.0,177.0],["2023-09-15",208.0,216.0,200.0,216.0,159.0],["2023-09-18",216.0,224.0,184.0,200.0,308.0],["2023-09-19",200.0,216.0,200.0,200.0,111.0],["2023-09-20",208.0,208.0,200.0,200.0,34.0],["2023-09-21",200.0,208.0,184.0,192.0,92.0],["2023-09-22",184.0,200.0,168.0,176.0,185.0],["2023-09-25",176.0,200.0,168.0,176.0,108.0],["2023-09-26",184.0,184.0,176.0,176.0,95.0],["2023-09-27",176.0,184.0,176.0,176.0,100.0],["2023-09-28",176.0,184.0,168.0,168.0,85.0],["2023-09-29",192.0,192.0,176.0,184.0,54.0],["2023-10-02",184.0,192.0,176.0,184.0,119.0],["2023-10-03",176.0,184.0,176.0,176.0,45.0],["2023-10-04",168.0,184.0,160.0,160.0,657.0],["2023-10-05",139.2,152.0,135.2,140.0,703.0],["2023-10-06",136.8,159.2,136.8,145.6,246.0],["2023-10-09",141.6,145.6,136.0,143.2,134.0],["2023-10-10",140.0,160.8,136.8,137.6,734.0],["2023-10-11",137.6,144.8,123.2,124.8,533.0],["2023-10-12",124.8,129.6,120.0,123.2,71.0],["2023-10-13",119.2,125.6,113.6,116.0,370.0],["2023-10-16",113.6,124.8,113.6,119.2,310.0],["2023-10-17",113.6,131.2,113.6,115.2,483.0],["2023-10-18",120.8,130.4,112.0,113.6,243.0],["2023-10-19",116.8,121.6,116.8,119.2,426.0],["2023-10-20",121.6,124.0,116.8,122.4,315.0],["2023-10-23",122.4,130.4,112.0,115.2,383.0],["2023-10-24",113.6,119.2,113.6,118.4,165.0],["2023-10-25",124.0,124.0,116.0,119.2,160.0],["2023-10-26",117.6,121.6,117.6,120.8,79.0],["2023-10-27",118.4,120.0,114.4,117.6,56.0],["2023-10-30",115.2,122.4,113.6,115.2,108.0],["2023-10-31",117.6,118.4,114.4,116.0,68.0],["2023-11-01",114.4,118.4,114.4,116.0,85.0],["2023-11-02",116.8,140.8,116.8,134.4,909.0],["2023-11-03",131.2,156.8,126.4,149.6,630.0],["2023-11-06",148.0,154.4,132.0,152.8,523.0],["2023-11-07",151.2,155.2,149.6,155.2,113.0],["2023-11-08",160.0,160.0,151.2,154.4,155.0],["2023-11-09",149.6,156.8,148.0,148.0,36.0],["2023-11-10",140.8,144.0,136.0,137.6,58.0],["2023-11-13",137.6,151.2,132.0,132.0,149.0],["2023-11-14",141.6,141.6,132.0,132.8,126.0],["2023-11-15",132.0,151.2,132.0,142.4,118.0],["2023-11-16",136.0,139.2,133.6,138.4,63.0],["2023-11-17",134.4,136.8,130.4,130.4,165.0],["2023-11-20",144.8,144.8,133.6,136.0,35.0],["2023-11-21",135.2,135.2,131.2,134.4,46.0],["2023-11-22",144.0,144.8,135.2,135.2,63.0],["2023-11-24",133.6,139.2,132.8,135.2,81.0],["2023-11-27",128.0,134.4,128.0,131.2,136.0],["2023-11-28",136.0,137.6,129.6,137.6,106.0],["2023-11-29",131.2,139.2,131.2,136.0,86.0],["2023-11-30",140.8,157.6,131.2,152.0,544.0],["2023-12-01",147.2,175.2,147.2,168.0,1836.0],["2023-12-04",164.8,176.0,161.6,164.8,725.0],["2023-12-05",164.8,176.0,160.0,168.0,268.0],["2023-12-06",175.2,175.2,161.6,169.6,344.0],["2023-12-07",160.0,172.0,160.0,167.2,149.0],["2023-12-08",164.0,177.6,160.0,161.6,351.0],["2023-12-11",162.4,164.0,152.0,156.0,180.0],["2023-12-12",156.0,157.6,146.4,146.4,179.0],["2023-12-13",141.6,142.4,137.6,141.6,104.0],["2023-12-14",141.6,165.6,141.6,160.0,266.0],["2023-12-15",164.0,172.8,155.2,160.0,476.0],["2023-12-18",160.0,160.0,145.6,146.4,133.0],["2023-12-19",148.0,151.2,142.4,150.4,319.0],["2023-12-20",148.8,156.8,145.6,150.4,88.0],["2023-12-21",150.4,154.4,144.8,149.6,349.0],["2023-12-22",145.6,161.6,144.8,151.2,414.0],["2023-12-26",151.2,155.2,144.0,153.6,248.0],["2023-12-27",159.2,168.0,155.2,166.4,1011.0],["2023-12-28",166.4,188.0,166.4,174.4,823.0],["2023-12-29",176.0,177.6,165.6,175.2,389.0],["2024-01-02",174.4,183.2,164.0,173.6,469.0],["2024-01-03",174.4,179.2,172.8,173.6,150.0],["2024-01-04",178.4,178.4,164.0,174.4,68.0],["2024-01-05",167.2,168.8,159.2,168.0,184.0],["2024-01-08",171.2,171.2,159.2,163.2,88.0],["2024-01-09",160.8,160.8,152.0,160.8,194.0],["2024-01-10",162.4,162.4,151.2,156.8,98.0],["2024-01-11",157.6,157.6,154.4,156.0,36.0],["2024-01-12",158.4,159.2,154.4,158.4,106.0],["2024-01-16",152.8,155.2,152.0,155.2,60.0],["2024-01-17",150.4,152.0,147.2,151.2,113.0],["2024-01-18",155.2,158.4,155.2,157.6,70.0],["2024-01-19",158.4,159.2,152.0,152.0,48.0],["2024-01-22",146.4,161.6,144.8,153.6,105.0],["2024-01-23",156.0,156.0,156.0,156.0,13.0],["2024-01-24",160.0,168.0,146.4,152.8,123.0],["2024-01-25",158.4,158.4,152.0,153.6,120.0],["2024-01-26",153.6,153.6,144.0,144.0,265.0],["2024-01-29",143.2,143.2,136.0,140.8,91.0],["2024-01-30",136.8,143.2,136.0,142.4,36.0],["2024-01-31",144.0,148.8,141.6,145.6,54.0],["2024-02-01",150.4,150.4,140.8,144.0,63.0],["2024-02-02",144.0,147.2,143.2,144.0,13.0],["2024-02-05",136.0,145.6,136.0,143.2,48.0],["2024-02-06",140.0,142.4,137.6,142.4,58.0],["2024-02-07",138.4,141.6,138.4,141.6,41.0],["2024-02-08",139.2,140.0,138.4,139.2,74.0],["2024-02-09",143.2,148.0,136.0,139.2,134.0],["2024-02-12",148.0,148.0,137.6,140.0,46.0],["2024-02-13",140.8,147.2,136.0,138.4,126.0],["2024-02-14",140.0,144.0,138.4,138.4,50.0],["2024-02-15",136.8,143.2,128.0,131.2,130.0],["2024-02-16",140.0,140.0,133.6,133.6,133.0],["2024-02-20",132.0,138.4,131.2,132.0,74.0],["2024-02-21",132.0,143.2,132.0,136.0,106.0],["2024-02-22",128.8,144.0,128.8,136.8,54.0],["2024-02-23",130.4,139.2,130.4,136.0,41.0],["2024-02-26",136.0,143.2,136.0,140.0,78.0],["2024-02-27",140.8,140.8,137.6,139.2,35.0],["2024-02-28",133.6,146.4,133.6,138.4,158.0],["2024-02-29",128.8,147.2,128.8,137.6,188.0],["2024-03-01",128.8,144.0,128.8,139.2,131.0],["2024-03-04",139.2,139.2,132.0,132.0,89.0],["2024-03-05",135.2,138.4,132.8,138.4,143.0],["2024-03-06",140.0,140.0,136.0,137.6,39.0],["2024-03-07",132.8,136.8,132.8,136.0,46.0],["2024-03-08",138.4,138.4,132.8,135.2,110.0],["2024-03-11",137.6,138.4,135.2,138.4,93.0],["2024-03-12",137.6,138.4,132.0,135.2,96.0],["2024-03-13",131.2,138.4,130.4,132.8,71.0],["2024-03-14",132.8,135.2,129.6,135.2,83.0],["2024-03-15",136.8,138.4,132.8,138.4,40.0],["2024-03-18",136.0,137.6,130.4,133.6,135.0],["2024-03-19",132.8,136.0,129.6,131.2,95.0],["2024-03-20",129.6,131.2,128.8,131.2,81.0],["2024-03-21",131.2,136.0,129.6,132.8,71.0],["2024-03-22",138.4,138.4,132.8,136.8,200.0],["2024-03-25",132.8,148.0,132.8,139.2,639.0],["2024-03-26",140.0,142.4,132.0,140.0,98.0],["2024-03-27",143.2,144.0,135.2,136.8,84.0],["2024-03-28",139.2,139.2,133.6,134.4,186.0],["2024-04-01",134.4,140.8,133.6,138.4,48.0],["2024-04-02",138.4,141.6,135.2,140.8,163.0],["2024-04-03",140.8,140.8,138.4,138.4,98.0],["2024-04-04",136.8,139.2,136.0,136.8,46.0],["2024-04-05",141.6,141.6,134.4,140.0,90.0],["2024-04-08",136.0,137.6,132.8,134.4,173.0],["2024-04-09",132.0,136.0,131.2,132.8,50.0],["2024-04-10",135.2,135.2,131.2,131.2,36.0],["2024-04-11",129.6,130.4,124.0,124.8,86.0],["2024-04-12",124.8,124.8,116.8,120.8,171.0],["2024-04-15",118.4,118.4,116.0,116.0,29.0],["2024-04-16",116.0,116.8,114.4,115.2,101.0],["2024-04-17",114.4,119.2,108.0,113.6,193.0],["2024-04-18",114.4,116.0,113.6,113.6,29.0],["2024-04-19",116.8,118.4,114.4,116.8,230.0],["2024-04-22",117.6,118.4,113.6,118.4,18.0],["2024-04-23",120.0,124.0,120.0,120.8,214.0],["2024-04-24",120.8,122.4,120.8,122.4,8.0],["2024-04-25",120.0,120.0,120.0,120.0,9.0],["2024-04-26",120.0,120.0,106.4,108.8,248.0],["2024-04-29",108.8,113.6,108.0,109.6,41.0],["2024-04-30",109.6,114.4,109.6,110.4,99.0],["2024-05-01",111.2,111.2,104.0,105.6,121.0],["2024-05-02",109.6,111.2,107.2,109.6,58.0],["2024-05-03",106.4,112.0,106.4,111.2,71.0],["2024-05-06",108.8,114.4,104.8,104.8,190.0],["2024-05-07",104.8,106.4,102.4,102.4,105.0],["2024-05-08",102.4,102.4,100.0,100.0,139.0],["2024-05-09",101.6,101.6,93.6,94.4,161.0],["2024-05-10",124.8,143.2,88.8,94.4,249408.0],["2024-05-13",84.0,100.0,78.4,79.2,34839.0],["2024-05-14",68.0,72.0,64.0,68.0,11109.0],["2024-05-15",42.4,43.2,29.6,32.0,96671.0],["2024-05-16",40.0,40.0,32.0,32.0,30268.0],["2024-05-17",33.6,36.8,32.0,32.0,13875.0],["2024-05-20",33.6,36.8,32.8,34.4,12318.0],["2024-05-21",35.2,37.6,33.6,34.4,10776.0],["2024-05-22",33.6,36.0,33.6,34.4,8513.0],["2024-05-23",36.0,36.0,32.8,32.8,7974.0],["2024-05-24",32.8,34.4,29.6,33.6,7536.0],["2024-05-28",35.2,35.2,32.0,33.6,6821.0],["2024-05-29",37.6,37.6,32.0,33.6,72640.0],["2024-05-30",32.8,33.6,31.2,32.0,14913.0],["2024-05-31",32.0,36.8,30.4,35.2,45574.0],["2024-06-03",36.0,41.6,35.2,36.8,65075.0],["2024-06-04",33.6,34.4,32.0,32.8,23686.0],["2024-06-05",32.8,37.6,32.0,35.2,204211.0],["2024-06-06",55.2,66.4,44.0,44.0,1196084.0],["2024-06-07",43.2,48.0,36.8,47.2,197421.0],["2024-06-10",44.0,45.6,39.2,44.8,75349.0],["2024-06-11",41.6,46.4,39.2,44.0,65974.0],["2024-06-12",41.6,45.6,41.6,41.6,38248.0],["2024-06-13",44.0,57.6,42.4,55.2,381803.0],["2024-06-14",49.6,59.2,48.0,55.2,136701.0],["2024-06-17",56.0,56.8,51.2,51.2,47504.0],["2024-06-18",52.0,64.0,52.0,54.4,227024.0],["2024-06-20",53.6,53.6,46.4,47.2,41744.0],["2024-06-21",48.0,49.6,45.6,48.0,22798.0],["2024-06-24",46.4,52.0,44.8,50.4,25269.0],["2024-06-25",52.0,54.4,48.0,49.6,23060.0],["2024-06-26",49.6,49.6,44.0,47.2,24678.0],["2024-06-27",48.0,48.8,44.0,46.4,22595.0],["2024-06-28",42.4,44.0,38.4,40.0,21348.0],["2024-07-01",39.2,40.8,36.0,36.0,11088.0],["2024-07-02",36.0,36.8,32.0,33.6,14300.0],["2024-07-03",33.6,34.4,32.0,32.0,15261.0],["2024-07-05",33.6,37.6,32.8,36.0,16800.0],["2024-07-08",36.0,36.0,32.0,33.6,15781.0],["2024-07-09",33.6,33.6,31.2,32.8,9024.0],["2024-07-10",33.6,33.6,31.2,32.0,11803.0],["2024-07-11",32.8,36.8,32.8,34.4,25343.0],["2024-07-12",33.6,34.4,32.8,34.4,7448.0],["2024-07-15",34.4,34.4,32.8,33.6,10144.0],["2024-07-16",32.8,40.0,32.8,36.8,26774.0],["2024-07-17",36.0,36.0,33.6,35.2,6231.0],["2024-07-18",35.2,35.2,33.6,33.6,5926.0],["2024-07-19",32.8,33.6,32.0,32.8,4613.0],["2024-07-22",32.0,33.6,32.0,32.8,3168.0],["2024-07-23",32.0,32.8,31.2,32.0,6153.0],["2024-07-24",32.0,32.0,27.2,27.2,24784.0],["2024-07-25",27.2,32.0,26.4,30.4,17793.0],["2024-07-26",28.8,35.2,28.8,29.6,18991.0],["2024-07-29",30.4,32.0,29.6,30.4,5141.0],["2024-07-30",31.2,31.2,28.8,28.8,5688.0],["2024-07-31",29.6,29.6,27.2,27.2,4429.0],["2024-08-01",28.0,28.8,26.4,26.4,6391.0],["2024-08-02",26.4,26.4,23.2,23.2,9139.0],["2024-08-05",20.0,21.6,19.2,20.8,7726.0],["2024-08-06",22.4,24.0,22.4,23.2,5131.0],["2024-08-07",24.0,25.6,22.4,23.2,8275.0],["2024-08-08",24.0,26.4,22.4,24.8,4561.0],["2024-08-09",24.8,25.6,24.0,24.0,4455.0],["2024-08-12",24.0,25.6,23.2,24.8,15568.0],["2024-08-13",25.6,27.2,25.6,26.4,7196.0],["2024-08-14",26.4,31.2,24.8,30.4,47613.0],["2024-08-15",26.4,27.2,24.8,25.6,12491.0],["2024-08-16",26.4,34.4,26.4,32.8,55684.0],["2024-08-19",36.8,54.4,28.0,36.8,484915.0],["2024-08-20",35.2,42.4,32.8,36.8,56803.0],["2024-08-21",36.8,46.4,36.0,44.8,63431.0],["2024-08-22",43.2,44.8,40.0,40.8,25994.0],["2024-08-23",40.8,48.8,40.0,48.0,35116.0],["2024-08-26",48.8,48.8,37.6,40.8,24978.0],["2024-08-27",40.8,41.6,36.8,38.4,13220.0],["2024-08-28",38.4,41.6,33.6,34.4,18995.0],["2024-08-29",34.4,35.2,30.4,32.8,16220.0],["2024-08-30",34.4,34.4,30.4,30.4,4695.0],["2024-09-03",30.4,30.4,28.0,28.0,4395.0],["2024-09-04",29.6,29.6,26.4,27.2,3916.0],["2024-09-05",28.8,32.0,27.2,30.4,5334.0],["2024-09-06",30.4,32.0,27.2,28.0,4838.0],["2024-09-09",28.8,30.4,27.2,29.6,8643.0],["2024-09-10",29.6,30.4,28.8,29.6,2899.0],["2024-09-11",30.4,32.8,28.8,30.4,9121.0],["2024-09-12",30.4,33.6,30.4,31.2,6118.0],["2024-09-13",32.0,32.8,30.4,30.4,3148.0],["2024-09-16",30.4,32.0,30.4,31.2,5555.0],["2024-09-17",32.0,32.0,30.4,30.4,5299.0],["2024-09-18",30.4,30.4,28.0,28.8,3464.0],["2024-09-19",30.4,32.8,28.8,31.2,129390.0],["2024-09-20",31.2,33.6,28.0,28.8,66751.0],["2024-09-23",28.8,39.2,26.4,33.6,26821.0],["2024-09-24",32.0,36.0,31.2,34.4,7516.0],["2024-09-25",34.4,36.8,32.8,33.6,4370.0],["2024-09-26",33.6,35.2,32.0,35.2,3948.0],["2024-09-27",34.4,39.2,32.8,37.6,7954.0],["2024-09-30",37.6,39.2,36.0,37.6,8844.0],["2024-10-01",36.0,36.8,33.6,36.0,3526.0],["2024-10-02",35.2,35.2,33.6,34.4,1321.0],["2024-10-03",33.6,37.6,32.8,35.2,7556.0],["2024-10-04",35.2,36.0,33.6,35.2,2631.0],["2024-10-07",35.2,35.2,33.6,34.4,1985.0],["2024-10-08",34.4,35.2,31.2,32.0,4340.0],["2024-10-09",32.0,32.8,30.4,31.2,5935.0],["2024-10-10",32.0,32.8,30.4,31.2,1343.0],["2024-10-11",31.2,32.8,31.2,31.2,1344.0],["2024-10-14",31.2,32.8,30.4,32.0,7734.0],["2024-10-15",31.2,31.2,29.6,30.4,4055.0],["2024-10-16",30.4,31.2,29.6,30.4,2628.0],["2024-10-17",31.2,32.0,30.4,30.4,1319.0],["2024-10-18",29.6,31.2,28.8,30.4,2294.0],["2024-10-21",31.2,32.8,30.4,32.8,5264.0],["2024-10-22",31.2,32.8,31.2,32.0,2218.0],["2024-10-23",32.8,32.8,31.2,32.0,2000.0],["2024-10-24",31.2,32.0,28.8,29.6,3725.0],["2024-10-25",31.2,32.0,30.4,30.4,1479.0],["2024-10-28",31.2,31.2,30.4,30.4,1151.0],["2024-10-29",30.4,31.2,30.4,31.2,1306.0],["2024-10-30",30.4,34.4,30.4,32.0,11764.0],["2024-10-31",32.0,32.0,30.4,31.2,1520.0],["2024-11-01",31.2,31.2,29.6,30.4,1249.0],["2024-11-04",31.2,32.0,31.2,32.0,1448.0],["2024-11-05",32.0,32.0,30.4,31.2,1320.0],["2024-11-06",31.2,32.0,29.6,31.2,2319.0],["2024-11-07",31.2,35.2,30.4,32.0,6565.0],["2024-11-08",32.0,32.8,31.2,32.0,1041.0],["2024-11-11",34.4,36.8,32.8,34.4,32379.0],["2024-11-12",33.6,34.4,30.4,31.2,8366.0],["2024-11-13",31.2,32.8,31.2,32.8,4249.0],["2024-11-14",32.0,32.8,29.6,32.0,7131.0],["2024-11-15",31.2,32.0,29.6,32.0,6940.0],["2024-11-18",32.0,32.0,30.4,31.2,1825.0],["2024-11-19",31.2,32.8,29.6,31.2,8790.0],["2024-11-20",31.2,32.0,30.4,31.2,1820.0],["2024-11-21",30.4,31.2,30.4,31.2,1216.0],["2024-11-22",31.2,33.6,30.4,32.0,3423.0],["2024-11-25",31.2,32.8,31.2,32.0,1645.0],["2024-11-26",32.0,32.8,31.2,32.0,953.0],["2024-11-27",32.0,33.6,31.2,32.0,1653.0],["2024-11-29",31.2,33.6,31.2,32.8,750.0],["2024-12-02",32.8,32.8,31.2,32.0,1231.0],["2024-12-03",31.2,32.0,30.4,31.2,6200.0],["2024-12-04",31.2,31.2,30.4,30.4,1906.0],["2024-12-05",32.0,32.0,29.6,30.4,2610.0],["2024-12-06",32.0,32.8,28.8,31.2,19551.0],["2024-12-09",30.4,31.2,29.6,30.4,2153.0],["2024-12-10",31.2,32.0,30.4,30.4,1035.0],["2024-12-11",30.4,30.4,28.8,29.6,1591.0],["2024-12-12",28.8,30.4,28.8,29.6,1631.0],["2024-12-13",28.8,28.8,28.8,28.8,2116.0],["2024-12-16",28.8,28.8,27.2,28.0,2076.0],["2024-12-17",28.0,29.6,27.2,29.6,3015.0],["2024-12-18",29.6,71.2,28.0,52.8,582799.0],["2024-12-19",32.8,42.4,30.4,34.4,119053.0],["2024-12-20",46.4,66.4,38.4,46.4,898408.0],["2024-12-23",43.2,52.0,41.6,44.0,70496.0],["2024-12-24",42.4,48.0,42.4,45.6,16369.0],["2024-12-26",45.6,56.8,44.8,47.2,40006.0],["2024-12-27",49.6,52.0,44.8,48.8,38734.0],["2024-12-30",47.2,55.2,44.8,52.8,39224.0],["2024-12-31",52.8,84.8,50.4,68.8,237825.0],["2025-01-02",61.6,64.0,54.4,64.0,42030.0],["2025-01-03",62.4,67.2,56.8,64.0,25601.0],["2025-01-06",65.6,76.0,60.8,72.8,62940.0],["2025-01-07",72.0,73.6,64.0,68.8,26295.0],["2025-01-08",64.0,65.6,51.2,54.4,27935.0],["2025-01-10",55.2,58.4,52.8,53.6,9075.0],["2025-01-13",51.2,52.8,49.6,51.2,8480.0],["2025-01-14",52.0,55.2,50.4,50.4,4749.0],["2025-01-15",51.2,56.8,49.6,55.2,13608.0],["2025-01-16",55.2,59.2,53.6,56.8,19568.0],["2025-01-17",57.6,57.6,52.0,52.8,15314.0],["2025-01-21",52.8,56.0,50.4,52.0,3884.0],["2025-01-22",52.8,53.6,49.6,49.6,6724.0],["2025-01-23",49.6,53.6,49.6,53.6,6360.0],["2025-01-24",53.6,53.6,50.4,50.4,2443.0],["2025-01-27",49.6,52.8,48.8,50.4,6458.0],["2025-01-28",49.6,51.2,48.8,49.6,4158.0],["2025-01-29",52.8,62.4,51.2,59.2,52825.0],["2025-01-30",58.4,60.8,52.8,58.4,15126.0],["2025-01-31",57.6,57.6,54.4,56.0,10088.0],["2025-02-03",54.4,55.2,52.0,53.6,5015.0],["2025-02-04",56.0,59.2,54.4,56.0,4644.0],["2025-02-05",57.6,64.0,56.0,60.8,11683.0],["2025-02-06",60.8,60.8,57.6,59.2,3725.0],["2025-02-07",59.2,63.2,56.8,57.6,12280.0],["2025-02-10",58.4,60.0,52.0,54.4,11734.0],["2025-02-11",54.4,56.0,52.0,54.4,5103.0],["2025-02-12",54.4,55.2,52.0,53.6,7936.0],["2025-02-13",52.0,53.6,49.6,50.4,6154.0],["2025-02-14",50.4,51.2,49.6,49.6,4786.0],["2025-02-18",49.6,53.6,48.8,51.2,3519.0],["2025-02-19",51.2,52.8,49.6,50.4,2186.0],["2025-02-20",49.6,49.6,46.4,48.8,7393.0],["2025-02-21",48.8,49.6,46.4,46.4,4970.0],["2025-02-24",48.0,48.0,44.8,45.6,3230.0],["2025-02-25",44.8,45.6,44.0,45.6,2941.0],["2025-02-26",46.4,47.2,44.8,46.4,1044.0],["2025-02-27",48.0,48.0,44.0,44.8,2478.0],["2025-02-28",43.2,44.0,39.2,41.6,4264.0],["2025-03-03",40.8,42.4,36.0,36.0,3715.0],["2025-03-04",33.6,37.6,32.0,36.0,5655.0],["2025-03-05",37.6,39.2,36.0,39.2,1348.0],["2025-03-06",37.6,39.2,36.0,36.8,1448.0],["2025-03-07",36.8,37.6,33.6,35.2,1145.0],["2025-03-10",35.2,36.8,32.8,32.8,3985.0],["2025-03-11",32.8,36.8,32.0,36.0,1359.0],["2025-03-12",36.0,36.0,32.0,33.6,1743.0],["2025-03-13",32.8,35.2,32.0,33.6,2328.0],["2025-03-14",33.6,34.4,29.6,29.6,3513.0],["2025-03-17",30.4,31.2,28.0,30.4,6329.0],["2025-03-18",28.8,32.0,28.8,31.2,1525.0],["2025-03-19",32.0,32.8,31.2,32.0,1234.0],["2025-03-20",32.0,34.4,31.2,34.4,926.0],["2025-03-21",35.2,35.2,32.8,34.4,1624.0],["2025-03-24",35.2,35.2,32.8,34.4,1468.0],["2025-03-25",34.4,34.4,32.8,33.6,461.0],["2025-03-26",33.6,33.6,31.2,32.0,793.0],["2025-03-27",31.2,32.8,31.2,32.0,144.0],["2025-03-28",32.8,32.8,28.8,29.6,2030.0],["2025-03-31",28.8,30.4,28.0,28.8,825.0],["2025-04-01",28.8,31.2,28.0,29.6,996.0],["2025-04-02",28.0,30.4,28.0,29.6,1453.0],["2025-04-03",28.8,29.6,26.4,28.0,1931.0],["2025-04-04",27.2,28.0,24.8,28.0,1249.0],["2025-04-07",28.0,29.6,28.0,29.6,1591.0],["2025-04-08",29.6,30.4,26.4,27.2,2043.0],["2025-04-09",27.2,28.0,24.8,28.0,1575.0],["2025-04-10",28.8,28.8,26.4,27.2,886.0],["2025-04-11",27.2,28.0,26.4,27.2,421.0],["2025-04-14",27.2,29.6,27.2,28.8,1440.0],["2025-04-15",28.8,28.8,28.0,28.0,581.0],["2025-04-16",28.8,29.6,28.0,28.0,646.0],["2025-04-17",28.0,29.6,27.2,28.8,586.0],["2025-04-21",28.0,28.8,26.4,26.4,396.0],["2025-04-22",26.4,28.8,26.4,28.8,778.0],["2025-04-23",28.8,30.4,28.8,30.4,624.0],["2025-04-24",30.4,30.4,28.0,30.4,788.0],["2025-04-25",29.6,32.0,28.8,30.4,1549.0],["2025-04-28",32.0,33.6,30.4,32.0,1105.0],["2025-04-29",32.8,35.2,32.0,32.8,3431.0],["2025-04-30",33.6,33.6,30.4,30.4,1883.0],["2025-05-01",31.2,31.2,29.6,30.4,654.0],["2025-05-02",30.4,32.0,29.6,32.0,974.0],["2025-05-05",32.0,32.0,30.4,30.4,281.0],["2025-05-06",30.4,32.0,29.6,30.4,921.0],["2025-05-07",30.4,30.4,28.8,29.6,570.0],["2025-05-08",29.6,30.4,27.2,29.6,1749.0],["2025-05-09",28.8,30.4,27.2,29.6,729.0],["2025-05-12",29.6,35.2,28.0,32.8,14235.0],["2025-05-13",33.6,34.4,31.2,32.8,3126.0],["2025-05-14",34.4,35.2,32.0,32.0,3225.0],["2025-05-15",31.2,33.6,31.2,32.0,1163.0],["2025-05-16",32.0,33.6,30.4,32.0,1900.0],["2025-05-19",32.8,33.6,31.2,32.8,888.0],["2025-05-20",32.0,32.8,32.0,32.8,598.0],["2025-05-21",32.8,32.8,31.2,31.2,850.0],["2025-05-22",31.2,34.4,30.4,32.0,1278.0],["2025-05-23",31.2,32.0,30.4,32.0,2000.0],["2025-05-27",31.2,32.0,28.8,30.4,4596.0],["2025-05-28",29.6,30.4,28.8,29.6,430.0],["2025-05-29",28.8,32.0,28.8,29.6,1240.0],["2025-05-30",28.8,30.4,28.8,29.6,656.0],["2025-06-02",30.4,30.4,27.2,28.8,1315.0],["2025-06-03",28.0,28.8,27.2,28.0,575.0],["2025-06-04",28.0,29.6,28.0,29.6,1239.0],["2025-06-05",28.0,29.6,26.4,27.2,5179.0],["2025-06-06",26.4,27.2,24.8,26.4,4461.0],["2025-06-09",26.2,28.8,21.6,23.0,32290.0],["2025-06-10",22.5,23.7,19.2,19.9,12500.0],["2025-06-11",19.9,21.8,19.7,20.2,8310.0],["2025-06-12",20.1,20.9,19.4,19.7,4090.0],["2025-06-13",19.2,20.0,17.5,17.6,6750.0],["2025-06-16",18.5,19.1,16.7,18.0,6860.0],["2025-06-17",18.0,18.7,17.2,17.7,8250.0],["2025-06-18",17.5,18.3,16.6,17.4,13450.0],["2025-06-20",17.0,17.1,15.7,15.8,11090.0],["2025-06-23",15.8,15.8,14.0,14.0,13210.0],["2025-06-24",14.5,16.6,14.1,16.2,18090.0],["2025-06-25",16.4,16.8,15.2,15.7,7440.0],["2025-06-26",15.8,19.4,15.6,19.4,273150.0],["2025-06-27",14.7,14.7,12.0,12.5,102510.0],["2025-06-30",12.5,12.6,11.0,12.0,24770.0],["2025-07-01",12.0,12.2,11.6,11.8,9970.0],["2025-07-02",11.9,12.7,11.1,12.4,14290.0],["2025-07-03",12.4,12.8,12.1,12.4,6890.0],["2025-07-07",12.4,12.4,11.4,11.7,8990.0],["2025-07-08",11.7,12.3,11.3,11.9,9840.0],["2025-07-09",11.9,15.8,11.6,14.5,546660.0],["2025-07-10",12.8,12.8,11.8,12.3,84980.0],["2025-07-11",11.8,12.2,11.5,11.8,14490.0],["2025-07-14",11.8,11.8,11.1,11.5,15590.0],["2025-07-15",11.4,12.1,11.0,12.0,101860.0],["2025-07-16",12.0,12.5,11.8,12.3,17600.0],["2025-07-17",12.2,13.3,12.2,12.7,20660.0],["2025-07-18",12.6,13.5,12.3,12.9,13370.0],["2025-07-21",13.0,13.6,12.9,13.5,12840.0],["2025-07-22",13.3,13.9,13.0,13.4,12310.0],["2025-07-23",13.5,14.0,13.3,14.0,11260.0],["2025-07-24",13.9,13.9,13.5,13.5,5240.0],["2025-07-25",13.5,13.6,13.1,13.3,4130.0],["2025-07-28",12.9,13.1,12.6,12.8,7040.0],["2025-07-29",12.9,13.4,11.8,12.0,8060.0],["2025-07-30",12.0,12.3,11.8,11.9,2660.0],["2025-07-31",12.0,12.1,11.8,11.9,3700.0],["2025-08-01",11.7,11.8,11.1,11.6,6730.0],["2025-08-04",11.6,12.1,11.6,12.1,2700.0],["2025-08-05",12.2,12.2,11.9,12.0,2220.0],["2025-08-06",11.6,11.9,11.6,11.8,1450.0],["2025-08-07",11.9,14.1,11.8,13.4,90490.0],["2025-08-08",13.4,13.4,12.3,12.3,19410.0],["2025-08-11",12.8,12.8,11.9,12.4,7470.0],["2025-08-12",12.3,12.7,11.7,12.6,6710.0],["2025-08-13",12.7,12.7,12.0,12.3,16930.0],["2025-08-14",12.5,12.5,10.9,11.7,26860.0],["2025-08-15",11.6,11.8,11.1,11.4,4850.0],["2025-08-18",11.5,11.8,11.1,11.7,3680.0],["2025-08-19",11.4,11.6,11.1,11.3,4540.0],["2025-08-20",11.1,11.4,10.8,11.1,564510.0],["2025-08-21",16.4,27.4,15.6,21.9,14641790.0],["2025-08-22",19.2,20.0,15.1,15.9,384490.0],["2025-08-25",16.6,17.4,13.5,14.0,178690.0],["2025-08-26",14.4,16.9,14.0,15.5,150680.0],["2025-08-27",15.3,16.5,14.9,15.9,61510.0],["2025-08-28",16.0,20.8,16.0,20.4,173280.0],["2025-08-29",19.7,21.0,18.6,18.7,53510.0],["2025-09-02",18.7,19.5,15.9,16.4,48120.0],["2025-09-03",13.8,15.8,13.4,13.5,118610.0],["2025-09-04",8.0,8.0,6.9,7.3,629200.0],["2025-09-05",7.2,7.5,7.1,7.2,96140.0],["2025-09-08",7.2,7.2,6.0,6.7,143800.0],["2025-09-09",6.7,6.9,6.3,6.5,107240.0],["2025-09-10",6.3,6.6,6.3,6.5,53500.0],["2025-09-11",6.3,8.2,6.3,7.9,404390.0],["2025-09-12",8.0,8.0,7.4,7.7,85990.0],["2025-09-15",7.5,7.7,7.0,7.3,57050.0],["2025-09-16",7.6,7.6,7.3,7.6,24860.0],["2025-09-17",7.7,7.7,7.3,7.5,28380.0],["2025-09-18",7.6,7.9,7.5,7.8,46680.0],["2025-09-19",7.7,8.0,7.3,7.3,42020.0],["2025-09-22",7.2,7.9,7.1,7.8,29720.0],["2025-09-23",7.5,8.1,7.5,7.8,22920.0],["2025-09-24",7.6,7.9,7.6,7.8,22490.0],["2025-09-25",7.5,7.7,7.3,7.7,23840.0],["2025-09-26",7.5,7.7,7.3,7.5,21270.0],["2025-09-29",7.7,7.8,7.4,7.7,35110.0],["2025-09-30",7.4,7.7,7.2,7.5,25770.0],["2025-10-01",7.3,7.5,7.1,7.3,49330.0],["2025-10-02",7.3,8.2,7.3,8.0,107210.0],["2025-10-03",7.7,8.3,7.7,7.9,29850.0],["2025-10-06",7.8,8.1,7.6,7.7,35670.0],["2025-10-07",7.7,7.9,7.1,7.3,94780.0],["2025-10-08",7.4,7.7,7.0,7.6,222940.0],["2025-10-09",7.4,7.6,7.2,7.4,24060.0],["2025-10-10",7.4,7.4,6.7,6.9,36590.0],["2025-10-13",6.9,7.2,6.6,6.8,29360.0],["2025-10-14",6.7,7.2,6.5,7.0,19720.0],["2025-10-15",7.1,7.1,6.8,7.0,16220.0],["2025-10-16",6.5,6.7,5.5,5.5,141420.0],["2025-10-17",5.6,5.8,5.1,5.4,82970.0],["2025-10-20",5.88,5.88,5.0,5.51,94700.0],["2025-10-21",5.52,5.61,4.92,5.02,80400.0],["2025-10-22",5.02,5.25,4.65,4.85,72300.0],["2025-10-23",4.85,5.27,4.85,5.24,61000.0],["2025-10-24",5.24,5.49,5.24,5.39,56100.0],["2025-10-27",5.35,5.39,5.17,5.2,17600.0],["2025-10-28",5.11,5.43,5.05,5.43,53000.0],["2025-10-29",5.43,5.89,5.1,5.75,103100.0],["2025-10-30",5.66,5.69,5.37,5.43,29100.0],["2025-10-31",5.29,5.38,5.1,5.26,41100.0],["2025-11-03",5.23,5.24,4.9,4.92,44100.0],["2025-11-04",4.9,4.9,4.4,4.52,62000.0],["2025-11-05",4.45,4.51,4.33,4.51,31700.0],["2025-11-06",4.44,4.45,4.23,4.26,28700.0],["2025-11-07",4.2,4.22,4.02,4.19,21600.0],["2025-11-10",4.2,4.49,4.16,4.35,52100.0],["2025-11-11",4.39,4.49,4.16,4.34,26700.0],["2025-11-12",4.25,4.28,4.13,4.2,54200.0],["2025-11-13",4.28,4.95,4.2,4.74,51000.0],["2025-11-14",4.65,5.13,4.48,4.95,30800.0],["2025-11-17",5.04,5.04,4.05,4.05,67600.0],["2025-11-18",4.01,4.2,3.9,4.2,16300.0],["2025-11-19",3.93,4.1,3.53,3.77,46200.0],["2025-11-20",3.73,3.8,3.55,3.57,18400.0],["2025-11-21",3.58,3.71,3.42,3.63,29000.0],["2025-11-24",3.67,4.19,3.64,4.11,44400.0],["2025-11-25",4.13,4.22,3.99,4.06,14500.0],["2025-11-26",4.19,4.39,4.1,4.31,20800.0],["2025-11-28",4.15,4.47,3.87,4.44,8900.0],["2025-12-01",4.45,4.45,4.18,4.21,10800.0],["2025-12-02",4.33,4.95,4.22,4.84,3461700.0],["2025-12-03",3.6,3.74,3.53,3.7,330200.0],["2025-12-04",3.68,4.08,3.57,4.03,183800.0],["2025-12-05",3.65,3.75,3.48,3.7,451600.0],["2025-12-08",3.74,4.09,3.74,3.94,160800.0],["2025-12-09",3.89,3.99,3.21,3.49,235500.0],["2025-12-10",3.49,3.77,3.48,3.72,84300.0],["2025-12-11",3.71,3.71,3.34,3.4,45400.0],["2025-12-12",3.4,3.46,3.32,3.4,28500.0],["2025-12-15",3.38,3.38,3.05,3.05,72500.0],["2025-12-16",3.05,3.05,2.91,2.94,28000.0],["2025-12-17",2.93,2.98,2.85,2.85,20300.0],["2025-12-18",2.9,3.0,2.83,2.83,23300.0],["2025-12-19",2.96,2.97,2.84,2.86,21000.0],["2025-12-22",2.9,2.98,2.88,2.88,18400.0],["2025-12-23",2.88,2.92,2.66,2.66,48600.0],["2025-12-24",2.66,2.66,2.47,2.49,36800.0],["2025-12-26",2.46,2.64,2.46,2.56,38200.0],["2025-12-29",2.61,2.62,2.47,2.48,19500.0],["2025-12-30",2.5,2.73,2.44,2.69,56900.0],["2025-12-31",2.62,2.83,2.51,2.77,57800.0],["2026-01-02",2.74,2.94,2.51,2.82,26800.0],["2026-01-05",2.78,2.98,2.74,2.75,26900.0],["2026-01-06",2.76,3.04,2.72,2.84,87700.0],["2026-01-07",2.81,2.89,2.58,2.73,46500.0],["2026-01-08",2.66,2.77,2.42,2.46,87400.0],["2026-01-09",2.54,2.56,2.33,2.38,97400.0],["2026-01-12",2.4,2.51,2.22,2.38,80500.0],["2026-01-13",2.44,2.79,2.4,2.57,131100.0],["2026-01-14",2.64,2.7,2.6,2.62,16700.0],["2026-01-15",2.65,2.93,2.59,2.71,43500.0],["2026-01-16",2.72,3.19,2.65,2.92,138800.0],["2026-01-20",2.82,2.88,2.7,2.7,29900.0],["2026-01-21",2.75,2.86,2.64,2.76,34300.0],["2026-01-22",2.73,3.17,2.73,3.05,63300.0],["2026-01-23",3.01,3.3,3.01,3.28,298100.0],["2026-01-26",3.44,3.44,2.75,3.01,127100.0],["2026-01-27",3.02,3.02,2.75,2.8,25900.0],["2026-01-28",2.82,2.82,2.63,2.65,36600.0],["2026-01-29",2.74,2.74,2.5,2.55,38000.0],["2026-01-30",2.64,2.64,2.5,2.5,16300.0],["2026-02-02",2.54,2.57,2.35,2.4,44000.0],["2026-02-03",2.4,2.49,2.3,2.33,31500.0],["2026-02-04",2.49,2.49,2.24,2.24,46900.0],["2026-02-05",2.22,2.28,2.13,2.14,32200.0],["2026-02-06",2.1,2.3,2.08,2.23,45500.0],["2026-02-09",2.32,2.32,2.17,2.23,27400.0],["2026-02-10",2.17,2.27,2.15,2.2,19700.0],["2026-02-11",2.22,2.22,2.06,2.09,46000.0],["2026-02-12",2.09,2.18,1.92,1.98,41700.0],["2026-02-13",1.96,2.05,1.86,1.96,39600.0],["2026-02-17",1.99,2.19,1.95,2.12,85600.0],["2026-02-18",2.12,2.15,1.93,2.09,35500.0],["2026-02-19",2.1,2.1,1.99,2.04,23000.0],["2026-02-20",2.04,2.05,1.95,2.01,15600.0],["2026-02-23",1.95,2.04,1.93,1.98,12700.0],["2026-02-24",1.99,2.02,1.92,2.01,20000.0],["2026-02-25",2.06,2.1,1.99,2.03,20900.0],["2026-02-26",2.02,2.09,1.95,2.0,23900.0],["2026-02-27",2.04,2.08,2.01,2.01,7300.0],["2026-03-02",1.9,1.97,1.85,1.87,24600.0],["2026-03-03",1.87,1.9,1.72,1.77,21600.0],["2026-03-04",1.77,1.95,1.75,1.83,18400.0],["2026-03-05",1.81,1.87,1.72,1.74,15500.0],["2026-03-06",1.78,1.79,1.68,1.7,13500.0],["2026-03-09",1.68,1.78,1.66,1.74,18700.0],["2026-03-10",1.76,1.76,1.66,1.69,14300.0],["2026-03-11",1.71,1.76,1.65,1.65,21000.0],["2026-03-12",1.76,1.94,1.36,1.73,924900.0],["2026-03-13",1.75,2.09,1.75,1.95,225500.0],["2026-03-16",1.91,2.17,1.91,2.11,98000.0],["2026-03-17",2.07,2.22,2.07,2.22,29700.0],["2026-03-18",2.23,2.24,2.19,2.24,46000.0],["2026-03-19",2.2,2.24,2.2,2.21,12900.0],["2026-03-20",2.22,2.24,2.11,2.16,39300.0],["2026-03-23",2.22,2.37,2.16,2.3,44300.0],["2026-03-24",2.26,2.26,2.15,2.16,48000.0],["2026-03-25",2.22,2.41,2.22,2.32,46400.0],["2026-03-26",2.33,2.44,2.27,2.27,18200.0],["2026-03-27",2.23,2.35,2.12,2.15,27200.0],["2026-03-30",2.15,2.21,2.05,2.11,17500.0],["2026-03-31",2.14,2.22,2.08,2.19,11900.0],["2026-04-01",2.17,2.24,2.15,2.15,7800.0],["2026-04-02",2.22,2.22,2.0,2.12,18900.0],["2026-04-06",2.12,2.18,2.12,2.13,5600.0],["2026-04-07",2.21,2.21,2.08,2.09,6500.0],["2026-04-08",2.09,2.23,2.09,2.23,24300.0],["2026-04-09",2.24,2.24,2.18,2.22,4500.0],["2026-04-10",2.2,2.25,2.15,2.17,14800.0],["2026-04-13",2.15,2.24,2.1,2.2,7300.0],["2026-04-14",2.21,2.38,2.21,2.31,24300.0],["2026-04-15",2.34,2.37,2.2,2.32,8900.0],["2026-04-16",2.35,2.38,2.32,2.32,5100.0],["2026-04-17",2.36,2.4,2.32,2.34,12000.0],["2026-04-20",2.38,2.49,2.26,2.39,34500.0],["2026-04-21",2.36,2.45,2.34,2.35,11700.0],["2026-04-22",2.29,2.34,2.25,2.29,6100.0],["2026-04-23",2.19,2.31,2.19,2.25,6100.0],["2026-04-24",2.21,2.24,2.17,2.2,7400.0],["2026-04-27",2.18,2.2,2.14,2.17,5300.0],["2026-04-28",2.17,2.21,2.15,2.15,4400.0],["2026-04-29",2.13,2.13,2.13,2.13,1900.0],["2026-04-30",2.15,2.27,2.14,2.23,43000.0],["2026-05-01",2.38,2.38,2.23,2.3,8600.0],["2026-05-04",2.33,2.42,2.33,2.4,40200.0],["2026-05-05",2.41,2.41,2.36,2.36,3200.0],["2026-05-06",2.35,2.45,2.35,2.38,20300.0],["2026-05-07",2.4,2.49,2.26,2.3,44200.0],["2026-05-08",2.48,2.49,2.25,2.25,269600.0],["2026-05-11",2.35,2.37,2.18,2.19,155700.0],["2026-05-12",2.18,2.29,2.18,2.19,44300.0],["2026-05-13",2.18,2.23,2.14,2.14,28400.0],["2026-05-14",2.2,2.23,2.13,2.14,13600.0],["2026-05-15",2.14,2.2,2.1,2.1,37300.0],["2026-05-18",2.15,2.25,1.99,2.04,763500.0],["2026-05-19",2.01,2.08,1.98,2.05,78100.0],["2026-05-20",1.99,2.1,1.98,2.07,39400.0],["2026-05-21",2.07,2.11,2.01,2.1,244400.0],["2026-05-22",2.2,2.27,2.13,2.2,279100.0],["2026-05-26",2.53,2.72,2.27,2.45,10521300.0],["2026-05-27",2.83,3.18,2.65,3.07,16047700.0],["2026-05-28",2.58,2.98,2.52,2.94,1544600.0],["2026-05-29",2.6,2.77,2.12,2.21,877400.0],["2026-06-01",2.22,2.42,2.16,2.41,571800.0],["2026-06-02",2.29,2.33,2.09,2.21,525500.0],["2026-06-03",2.1,2.15,2.03,2.1,275000.0],["2026-06-04",2.05,2.23,2.04,2.13,309900.0],["2026-06-05",2.07,2.13,1.91,1.91,195400.0],["2026-06-08",1.9,2.06,1.9,2.03,149200.0],["2026-06-09",2.01,2.1,1.93,1.94,136300.0],["2026-06-10",1.95,2.21,1.94,2.02,1107000.0],["2026-06-11",1.95,2.01,1.81,1.9,345100.0],["2026-06-12",1.92,2.13,1.89,2.02,382700.0],["2026-06-15",2.1,2.1,1.96,2.0,150800.0],["2026-06-16",1.96,2.0,1.92,1.93,52300.0],["2026-06-17",1.93,1.97,1.91,1.91,65700.0],["2026-06-18",1.92,1.96,1.84,1.89,87600.0],["2026-06-22",1.73,1.75,1.31,1.38,713400.0],["2026-06-23",1.38,1.43,1.35,1.36,140800.0],["2026-06-24",1.37,1.4,1.21,1.22,208300.0],["2026-06-25",1.22,1.26,0.86,0.89,549700.0],["2026-06-26",0.89,0.98,0.83,0.87,276100.0],["2026-06-29",0.9,0.9,0.78,0.85,217500.0],["2026-06-30",0.85,0.94,0.81,0.82,299700.0],["2026-07-01",0.74,0.8,0.65,0.76,454200.0],["2026-07-02",0.75,0.84,0.71,0.71,111400.0],["2026-07-06",0.67,0.8,0.64,0.79,421400.0],["2026-07-07",0.79,0.8,0.7,0.73,100100.0],["2026-07-08",0.73,0.75,0.68,0.69,214300.0],["2026-07-09",0.68,0.71,0.67,0.7,98400.0],["2026-07-10",0.69,0.72,0.68,0.71,65400.0],["2026-07-13",0.69,0.72,0.67,0.67,110700.0],["2026-07-14",0.69,0.69,0.65,0.69,87900.0],["2026-07-15",0.69,0.72,0.66,0.69,95400.0],["2026-07-16",0.67,0.75,0.67,0.67,69200.0],["2026-07-17",0.67,0.68,0.64,0.65,77400.0],["2026-07-20",3.2,3.2,3.0,3.0,13140.0],["2026-07-21",3.0,3.15,2.95,3.05,21700.0],["2026-07-22",3.05,3.2,2.95,2.95,11860.0],["2026-07-23",0.6,0.63,0.59,0.6,44600.0],["2026-07-24",0.6,0.61,0.58,0.58,64600.0],["2026-07-27",0.59,0.6,0.55,0.56,110200.0],["2026-07-28",0.58,0.59,0.54,0.56,54000.0],["2026-07-29",0.54,0.55,0.53,0.53,18800.0],["2026-07-30",0.53,0.58,0.53,0.57,43000.0],["2026-07-31",2.65,3.75,2.65,3.3,255700.0],["2026-08-04",3.58,3.75,3.1,3.52,163400.0],["2026-08-05",3.52,3.7,3.21,3.25,154000.0],["2026-08-06",3.23,3.39,3.0,3.02,76100.0],["2026-08-07",3.02,3.27,3.0,3.15,72900.0],["2026-08-10",3.13,3.13,3.0,3.08,15300.0],["2026-08-11",3.11,3.2,3.06,3.18,28700.0],["2026-08-12",3.09,3.09,2.91,3.04,26400.0],["2026-08-13",3.05,3.11,2.92,2.93,19600.0],["2026-08-14",2.93,3.05,2.78,2.83,37700.0],["2026-08-17",2.89,3.06,2.87,2.94,58600.0],["2026-08-18",2.94,2.95,2.76,2.89,33300.0],["2026-08-19",2.89,2.99,2.73,2.78,52200.0],["2026-08-20",2.73,2.87,2.65,2.7,33400.0],["2026-08-21",2.81,2.82,2.69,2.73,37100.0],["2026-08-24",2.79,2.79,2.6,2.64,54100.0],["2026-08-25",2.7,2.76,2.33,2.4,120700.0],["2026-08-26",2.44,2.45,2.22,2.28,28300.0],["2026-08-27",2.24,2.35,2.17,2.17,16549900.0],["2026-08-28",2.9,3.29,2.44,2.49,44872278.0],["2026-08-31",2.29,2.32,1.92,2.06,846231.123249],["2026-09-01",1.9,2,1.81,1.84,290250.969085]]}