{"t":"TENX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-04-04",12000000.0,13200000.0,10800000.0,10800000.0,0.0],["1994-04-05",10800000.0,10800000.0,10800000.0,10800000.0,0.0],["1994-04-06",13200000.0,13200000.0,10800000.0,10800000.0,0.0],["1994-04-07",12000000.0,14400000.0,12000000.0,14102400.0,0.0],["1994-04-08",16800000.0,16800000.0,14400000.0,14400000.0,0.0],["1994-04-11",13804800.0,16204800.0,13804800.0,16204800.0,0.0],["1994-04-12",16204800.0,16204800.0,16204800.0,16204800.0,0.0],["1994-04-13",16204800.0,16204800.0,16204800.0,16204800.0,0.0],["1994-04-14",16204800.0,16204800.0,16204800.0,16204800.0,0.0],["1994-04-15",16204800.0,16204800.0,14400000.0,16204800.0,0.0],["1994-04-18",14400000.0,14400000.0,9600000.0,10800000.0,0.0],["1994-04-19",10800000.0,13200000.0,10800000.0,13200000.0,0.0],["1994-04-20",14400000.0,14400000.0,14400000.0,14400000.0,0.0],["1994-04-21",14400000.0,14400000.0,12000000.0,13804800.0,0.0],["1994-04-22",12000000.0,12000000.0,12000000.0,12000000.0,0.0],["1994-04-25",12000000.0,12000000.0,12000000.0,12000000.0,0.0],["1994-04-26",14400000.0,14400000.0,14400000.0,14400000.0,0.0],["1994-04-28",13804800.0,13804800.0,13200000.0,13200000.0,0.0],["1994-04-29",13804800.0,13804800.0,12297600.0,12297600.0,0.0],["1994-05-02",14400000.0,14400000.0,13804800.0,13804800.0,0.0],["1994-05-03",13804800.0,14400000.0,13200000.0,14400000.0,0.0],["1994-05-04",14400000.0,14400000.0,12604800.0,12604800.0,0.0],["1994-05-05",12604800.0,12604800.0,12604800.0,12604800.0,0.0],["1994-05-06",13200000.0,13200000.0,13200000.0,13200000.0,0.0],["1994-05-09",12000000.0,12000000.0,12000000.0,12000000.0,0.0],["1994-05-10",12000000.0,13200000.0,10800000.0,10800000.0,0.0],["1994-05-11",13200000.0,13200000.0,12000000.0,13200000.0,0.0],["1994-05-12",13200000.0,13200000.0,13200000.0,13200000.0,0.0],["1994-05-13",13200000.0,13200000.0,13200000.0,13200000.0,0.0],["1994-05-16",11404800.0,13200000.0,11404800.0,13200000.0,0.0],["1994-05-17",10204800.0,12000000.0,9600000.0,10204800.0,0.0],["1994-05-18",12000000.0,12000000.0,11404800.0,11404800.0,0.0],["1994-05-19",9600000.0,11404800.0,9600000.0,11404800.0,0.0],["1994-05-20",9004800.0,10204800.0,8697600.0,8697600.0,0.0],["1994-05-23",10204800.0,10204800.0,10204800.0,10204800.0,0.0],["1994-05-24",10204800.0,10204800.0,9600000.0,9600000.0,0.0],["1994-05-25",10204800.0,10204800.0,10204800.0,10204800.0,0.0],["1994-05-26",10204800.0,10204800.0,10204800.0,10204800.0,0.0],["1994-05-27",9600000.0,10204800.0,8400000.0,9600000.0,0.0],["1994-05-31",8697600.0,10204800.0,8697600.0,9600000.0,0.0],["1994-06-01",10204800.0,12604800.0,9600000.0,12604800.0,0.0],["1994-06-02",10204800.0,11404800.0,9600000.0,9600000.0,0.0],["1994-06-03",9600000.0,11404800.0,9600000.0,11404800.0,0.0],["1994-06-06",9004800.0,10800000.0,8400000.0,9600000.0,0.0],["1994-06-07",9004800.0,9600000.0,8400000.0,9600000.0,0.0],["1994-06-08",7804800.0,7804800.0,7804800.0,7804800.0,0.0],["1994-06-09",7804800.0,7804800.0,7804800.0,7804800.0,0.0],["1994-06-10",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1994-06-13",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1994-06-14",9600000.0,9600000.0,7804800.0,9302400.0,0.0],["1994-06-15",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1994-06-16",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1994-06-17",11404800.0,11404800.0,11404800.0,11404800.0,0.0],["1994-06-20",11404800.0,11404800.0,11404800.0,11404800.0,0.0],["1994-06-21",11404800.0,11404800.0,11404800.0,11404800.0,0.0],["1994-06-22",11404800.0,11404800.0,11404800.0,11404800.0,0.0],["1994-06-23",10800000.0,10800000.0,9600000.0,9600000.0,0.0],["1994-06-24",10800000.0,10800000.0,10800000.0,10800000.0,0.0],["1994-06-27",10800000.0,10800000.0,9897600.0,9897600.0,0.0],["1994-06-28",10800000.0,10800000.0,9600000.0,9600000.0,0.0],["1994-06-29",9600000.0,9600000.0,8400000.0,9004800.0,0.0],["1994-06-30",9600000.0,9600000.0,8400000.0,8400000.0,0.0],["1994-07-01",9004800.0,9600000.0,8400000.0,8400000.0,0.0],["1994-07-05",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1994-07-06",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1994-07-07",9004800.0,9004800.0,7948800.0,9004800.0,0.0],["1994-07-08",9004800.0,9302400.0,9004800.0,9302400.0,0.0],["1994-07-11",9600000.0,9600000.0,9004800.0,9004800.0,0.0],["1994-07-12",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1994-07-13",9004800.0,9600000.0,9004800.0,9004800.0,0.0],["1994-07-14",9004800.0,9004800.0,9004800.0,9004800.0,0.0],["1994-07-15",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1994-07-18",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1994-07-19",9600000.0,9600000.0,8400000.0,8400000.0,0.0],["1994-07-20",9004800.0,9004800.0,7200000.0,7200000.0,0.0],["1994-07-21",8400000.0,8400000.0,8400000.0,8400000.0,0.0],["1994-07-22",8400000.0,8400000.0,7200000.0,7200000.0,0.0],["1994-07-25",7200000.0,7200000.0,7200000.0,7200000.0,0.0],["1994-07-26",7200000.0,8400000.0,7200000.0,8400000.0,0.0],["1994-07-27",8400000.0,8400000.0,8400000.0,8400000.0,0.0],["1994-07-28",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1994-07-29",8102400.0,9600000.0,8102400.0,9600000.0,0.0],["1994-08-01",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1994-08-02",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1994-08-03",9600000.0,9600000.0,9004800.0,9004800.0,0.0],["1994-08-04",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1994-08-05",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1994-08-08",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1994-08-09",7804800.0,9600000.0,7804800.0,9600000.0,0.0],["1994-08-10",9600000.0,10800000.0,9004800.0,10800000.0,0.0],["1994-08-11",10800000.0,10800000.0,9600000.0,9600000.0,0.0],["1994-08-12",10800000.0,10800000.0,9600000.0,10204800.0,0.0],["1994-08-15",9600000.0,10204800.0,9600000.0,10204800.0,0.0],["1994-08-16",10800000.0,10800000.0,10800000.0,10800000.0,0.0],["1994-08-17",10800000.0,10800000.0,10800000.0,10800000.0,0.0],["1994-08-18",10800000.0,10800000.0,10800000.0,10800000.0,0.0],["1994-08-19",10800000.0,10800000.0,9897600.0,9897600.0,0.0],["1994-08-22",10800000.0,10800000.0,10800000.0,10800000.0,0.0],["1994-08-23",10800000.0,12000000.0,10800000.0,11404800.0,0.0],["1994-08-24",12000000.0,13200000.0,9600000.0,10800000.0,0.0],["1994-08-25",10800000.0,10800000.0,10800000.0,10800000.0,0.0],["1994-08-26",10204800.0,10204800.0,10204800.0,10204800.0,0.0],["1994-08-29",10800000.0,10800000.0,10800000.0,10800000.0,0.0],["1994-08-30",10800000.0,10800000.0,10800000.0,10800000.0,0.0],["1994-08-31",8400000.0,8400000.0,8400000.0,8400000.0,0.0],["1994-09-01",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1994-09-02",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1994-09-06",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1994-09-07",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1994-09-08",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1994-09-09",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1994-09-12",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1994-09-13",8400000.0,8400000.0,8400000.0,8400000.0,0.0],["1994-09-14",8400000.0,8400000.0,8400000.0,8400000.0,0.0],["1994-09-15",8400000.0,8400000.0,8400000.0,8400000.0,0.0],["1994-09-16",8400000.0,8400000.0,8400000.0,8400000.0,0.0],["1994-09-19",8400000.0,9600000.0,8400000.0,9600000.0,0.0],["1994-09-20",8400000.0,8400000.0,8400000.0,8400000.0,0.0],["1994-09-21",9004800.0,9004800.0,9004800.0,9004800.0,0.0],["1994-09-22",9004800.0,9004800.0,9004800.0,9004800.0,0.0],["1994-09-23",9004800.0,9004800.0,9004800.0,9004800.0,0.0],["1994-09-26",9600000.0,10204800.0,9600000.0,10204800.0,0.0],["1994-09-27",10204800.0,10800000.0,9004800.0,9004800.0,0.0],["1994-09-28",9004800.0,9004800.0,9004800.0,9004800.0,0.0],["1994-09-29",9004800.0,9004800.0,9004800.0,9004800.0,0.0],["1994-09-30",9302400.0,10800000.0,9004800.0,9600000.0,0.0],["1994-10-03",9600000.0,10800000.0,9600000.0,9600000.0,0.0],["1994-10-04",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1994-10-05",10800000.0,10800000.0,10800000.0,10800000.0,0.0],["1994-10-06",10800000.0,10800000.0,10800000.0,10800000.0,0.0],["1994-10-07",9004800.0,9600000.0,9004800.0,9600000.0,0.0],["1994-10-10",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1994-10-11",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1994-10-12",10800000.0,10800000.0,9302400.0,9302400.0,0.0],["1994-10-13",9302400.0,9302400.0,9302400.0,9302400.0,0.0],["1994-10-14",9302400.0,9302400.0,9302400.0,9302400.0,0.0],["1994-10-17",9302400.0,9302400.0,9302400.0,9302400.0,0.0],["1994-10-18",10800000.0,10800000.0,10800000.0,10800000.0,0.0],["1994-10-19",9004800.0,9600000.0,9004800.0,9600000.0,0.0],["1994-10-20",10800000.0,10800000.0,10800000.0,10800000.0,0.0],["1994-10-21",9004800.0,9004800.0,9004800.0,9004800.0,0.0],["1994-10-24",9004800.0,9004800.0,9004800.0,9004800.0,0.0],["1994-10-25",9004800.0,9004800.0,9004800.0,9004800.0,0.0],["1994-10-26",10800000.0,10800000.0,10800000.0,10800000.0,0.0],["1994-10-27",10204800.0,10800000.0,8400000.0,9897600.0,0.0],["1994-10-28",10800000.0,10800000.0,10800000.0,10800000.0,0.0],["1994-10-31",10800000.0,10800000.0,10800000.0,10800000.0,0.0],["1994-11-01",10800000.0,10800000.0,10800000.0,10800000.0,0.0],["1994-11-02",10204800.0,10800000.0,9600000.0,9600000.0,0.0],["1994-11-03",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1994-11-04",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1994-11-07",10800000.0,10800000.0,8697600.0,9148800.0,0.0],["1994-11-08",10800000.0,10800000.0,10800000.0,10800000.0,0.0],["1994-11-09",8697600.0,10800000.0,8697600.0,10800000.0,0.0],["1994-11-10",10800000.0,10800000.0,9004800.0,9004800.0,0.0],["1994-11-11",10800000.0,10800000.0,9600000.0,10204800.0,0.0],["1994-11-14",10800000.0,10800000.0,10800000.0,10800000.0,0.0],["1994-11-15",9600000.0,10204800.0,9600000.0,10204800.0,0.0],["1994-11-16",10204800.0,10204800.0,10204800.0,10204800.0,0.0],["1994-11-17",10204800.0,10204800.0,9302400.0,9302400.0,0.0],["1994-11-18",9302400.0,9302400.0,9302400.0,9302400.0,0.0],["1994-11-21",10204800.0,10204800.0,9004800.0,9600000.0,0.0],["1994-11-22",10204800.0,10204800.0,9600000.0,9600000.0,0.0],["1994-11-23",8400000.0,8400000.0,8400000.0,8400000.0,0.0],["1994-11-25",8400000.0,8400000.0,8400000.0,8400000.0,0.0],["1994-11-28",8928000.0,9004800.0,7804800.0,9004800.0,0.0],["1994-11-29",9004800.0,9004800.0,8400000.0,8400000.0,0.0],["1994-11-30",7200000.0,8160000.0,7200000.0,8102400.0,0.0],["1994-12-01",8102400.0,8102400.0,8102400.0,8102400.0,0.0],["1994-12-02",8400000.0,8400000.0,7804800.0,8400000.0,0.0],["1994-12-05",8400000.0,8400000.0,7200000.0,7200000.0,0.0],["1994-12-06",8400000.0,9004800.0,7804800.0,7804800.0,0.0],["1994-12-07",9004800.0,9600000.0,8400000.0,8400000.0,0.0],["1994-12-08",9302400.0,9302400.0,9302400.0,9302400.0,0.0],["1994-12-09",9600000.0,9600000.0,8400000.0,9004800.0,0.0],["1994-12-12",9004800.0,9004800.0,9004800.0,9004800.0,0.0],["1994-12-13",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1994-12-14",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1994-12-15",9600000.0,9600000.0,7804800.0,7804800.0,0.0],["1994-12-16",7804800.0,7804800.0,7804800.0,7804800.0,0.0],["1994-12-19",8400000.0,8400000.0,8400000.0,8400000.0,0.0],["1994-12-20",7200000.0,7200000.0,7200000.0,7200000.0,0.0],["1994-12-21",7200000.0,8400000.0,7200000.0,8400000.0,0.0],["1994-12-22",8400000.0,8400000.0,7200000.0,8400000.0,0.0],["1994-12-23",8400000.0,8400000.0,8400000.0,8400000.0,0.0],["1994-12-27",8400000.0,8400000.0,7200000.0,7200000.0,0.0],["1994-12-28",7200000.0,8400000.0,7200000.0,8400000.0,0.0],["1994-12-29",8400000.0,8400000.0,7200000.0,8400000.0,0.0],["1994-12-30",8400000.0,8400000.0,7804800.0,8400000.0,0.0],["1995-01-03",8400000.0,8400000.0,8400000.0,8400000.0,0.0],["1995-01-04",9004800.0,10800000.0,9004800.0,10800000.0,0.0],["1995-01-05",9600000.0,9600000.0,8400000.0,8400000.0,0.0],["1995-01-06",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1995-01-09",9600000.0,9600000.0,8400000.0,8400000.0,0.0],["1995-01-10",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1995-01-11",9600000.0,9600000.0,9600000.0,9600000.0,0.0],["1995-01-12",9004800.0,9004800.0,9004800.0,9004800.0,0.0],["1995-01-13",9004800.0,9004800.0,9004800.0,9004800.0,0.0],["1995-01-16",8400000.0,8400000.0,7804800.0,8400000.0,0.0],["1995-01-17",7200000.0,7200000.0,7200000.0,7200000.0,0.0],["1995-01-18",6604800.0,6604800.0,6604800.0,6604800.0,0.0],["1995-01-19",6604800.0,6604800.0,6604800.0,6604800.0,0.0],["1995-01-20",6604800.0,6604800.0,6604800.0,6604800.0,0.0],["1995-01-23",7804800.0,7804800.0,7804800.0,7804800.0,0.0],["1995-01-24",7804800.0,7804800.0,6604800.0,6604800.0,0.0],["1995-01-25",7804800.0,7804800.0,7200000.0,7200000.0,0.0],["1995-01-26",7200000.0,8400000.0,7200000.0,7200000.0,0.0],["1995-01-27",7200000.0,7200000.0,7200000.0,7200000.0,0.0],["1995-01-30",7804800.0,7804800.0,7497600.0,7497600.0,0.0],["1995-01-31",7804800.0,7804800.0,7804800.0,7804800.0,0.0],["1995-02-01",7200000.0,7200000.0,7200000.0,7200000.0,0.0],["1995-02-02",7200000.0,7200000.0,7200000.0,7200000.0,0.0],["1995-02-03",7200000.0,7200000.0,7200000.0,7200000.0,0.0],["1995-02-06",7200000.0,7200000.0,7200000.0,7200000.0,0.0],["1995-02-07",7804800.0,8400000.0,7497600.0,8400000.0,0.0],["1995-02-08",6902400.0,7804800.0,6902400.0,7804800.0,0.0],["1995-02-09",7804800.0,7804800.0,7804800.0,7804800.0,0.0],["1995-02-10",7804800.0,7804800.0,7200000.0,7200000.0,0.0],["1995-02-13",7200000.0,7200000.0,7200000.0,7200000.0,0.0],["1995-02-14",6604800.0,7804800.0,6604800.0,7804800.0,0.0],["1995-02-15",7804800.0,7804800.0,7804800.0,7804800.0,0.0],["1995-02-16",7804800.0,7804800.0,7804800.0,7804800.0,0.0],["1995-02-17",6297600.0,6297600.0,6297600.0,6297600.0,0.0],["1995-02-21",7200000.0,7200000.0,6000000.0,6000000.0,0.0],["1995-02-22",7200000.0,7200000.0,7200000.0,7200000.0,0.0],["1995-02-23",7200000.0,7200000.0,7200000.0,7200000.0,0.0],["1995-02-24",7200000.0,7200000.0,7200000.0,7200000.0,0.0],["1995-02-27",7200000.0,7200000.0,7200000.0,7200000.0,0.0],["1995-02-28",7200000.0,7200000.0,7200000.0,7200000.0,0.0],["1995-03-01",7200000.0,7200000.0,7200000.0,7200000.0,0.0],["1995-03-02",7200000.0,7200000.0,7200000.0,7200000.0,0.0],["1995-03-03",6144000.0,6624000.0,6000000.0,6624000.0,0.0],["1995-03-06",6624000.0,6624000.0,6624000.0,6624000.0,0.0],["1995-03-07",6000000.0,6240000.0,6000000.0,6240000.0,0.0],["1995-03-08",6000000.0,6604800.0,6000000.0,6604800.0,0.0],["1995-03-09",6604800.0,6604800.0,6604800.0,6604800.0,0.0],["1995-03-10",6604800.0,6604800.0,6604800.0,6604800.0,0.0],["1995-03-13",6000000.0,6000000.0,6000000.0,6000000.0,0.0],["1995-03-14",6000000.0,6000000.0,6000000.0,6000000.0,0.0],["1995-03-15",6000000.0,6000000.0,6000000.0,6000000.0,0.0],["1995-03-16",6000000.0,6000000.0,6000000.0,6000000.0,0.0],["1995-03-17",6000000.0,6000000.0,6000000.0,6000000.0,0.0],["1995-03-20",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["1995-03-21",6000000.0,6000000.0,5404800.0,6000000.0,0.0],["1995-03-22",5702400.0,6000000.0,5702400.0,6000000.0,0.0],["1995-03-23",6000000.0,6000000.0,4800000.0,5404800.0,0.0],["1995-03-24",5404800.0,5404800.0,4800000.0,4800000.0,0.0],["1995-03-27",5097600.0,5097600.0,4800000.0,4800000.0,0.0],["1995-03-28",5097600.0,5097600.0,4800000.0,5097600.0,0.0],["1995-03-29",5097600.0,7804800.0,5097600.0,7804800.0,0.0],["1995-03-30",6297600.0,8400000.0,6297600.0,8400000.0,0.0],["1995-03-31",6297600.0,7804800.0,6297600.0,7804800.0,0.0],["1995-04-03",6604800.0,6604800.0,5404800.0,5404800.0,0.0],["1995-04-04",4800000.0,6604800.0,4800000.0,6604800.0,0.0],["1995-04-05",6604800.0,6604800.0,6604800.0,6604800.0,0.0],["1995-04-06",6604800.0,6604800.0,6604800.0,6604800.0,0.0],["1995-04-07",6604800.0,6604800.0,6604800.0,6604800.0,0.0],["1995-04-10",5097600.0,6000000.0,4800000.0,4800000.0,0.0],["1995-04-11",5404800.0,5404800.0,5097600.0,5404800.0,0.0],["1995-04-12",5702400.0,5702400.0,5702400.0,5702400.0,0.0],["1995-04-13",5404800.0,5404800.0,5404800.0,5404800.0,0.0],["1995-04-17",5404800.0,5404800.0,5404800.0,5404800.0,0.0],["1995-04-18",5404800.0,5404800.0,5404800.0,5404800.0,0.0],["1995-04-19",5404800.0,5404800.0,5404800.0,5404800.0,0.0],["1995-04-20",5404800.0,5404800.0,5404800.0,5404800.0,0.0],["1995-04-21",5404800.0,5404800.0,4800000.0,4800000.0,0.0],["1995-04-24",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["1995-04-25",4204800.0,5097600.0,4204800.0,5097600.0,0.0],["1995-04-26",5097600.0,5097600.0,5097600.0,5097600.0,0.0],["1995-04-27",5097600.0,5097600.0,5097600.0,5097600.0,0.0],["1995-04-28",5097600.0,5097600.0,5097600.0,5097600.0,0.0],["1995-05-01",4204800.0,5404800.0,4204800.0,5404800.0,0.0],["1995-05-02",5097600.0,5472000.0,4800000.0,5097600.0,0.0],["1995-05-03",4204800.0,4800000.0,4204800.0,4800000.0,0.0],["1995-05-04",4800000.0,5702400.0,4800000.0,5702400.0,0.0],["1995-05-05",5702400.0,5702400.0,5702400.0,5702400.0,0.0],["1995-05-08",5702400.0,5702400.0,5702400.0,5702400.0,0.0],["1995-05-09",5702400.0,5702400.0,5702400.0,5702400.0,0.0],["1995-05-10",5097600.0,5097600.0,4800000.0,4800000.0,0.0],["1995-05-11",4502400.0,5404800.0,4502400.0,5404800.0,0.0],["1995-05-12",5404800.0,5404800.0,5404800.0,5404800.0,0.0],["1995-05-15",5404800.0,5404800.0,5404800.0,5404800.0,0.0],["1995-05-16",5404800.0,5404800.0,3600000.0,5088000.0,0.0],["1995-05-17",4800000.0,4800000.0,3897600.0,3897600.0,0.0],["1995-05-18",4204800.0,4204800.0,3302400.0,4128000.0,0.0],["1995-05-19",4204800.0,4800000.0,3600000.0,4800000.0,0.0],["1995-05-22",4800000.0,5097600.0,4204800.0,4800000.0,0.0],["1995-05-23",5097600.0,5097600.0,3600000.0,3600000.0,0.0],["1995-05-24",3600000.0,3600000.0,3600000.0,3600000.0,0.0],["1995-05-25",4204800.0,4204800.0,4204800.0,4204800.0,0.0],["1995-05-26",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["1995-05-30",4204800.0,4800000.0,4204800.0,4800000.0,0.0],["1995-05-31",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["1995-06-01",4204800.0,4800000.0,4204800.0,4800000.0,0.0],["1995-06-02",4204800.0,4800000.0,4204800.0,4800000.0,0.0],["1995-06-05",5097600.0,5097600.0,5097600.0,5097600.0,0.0],["1995-06-06",4800000.0,5097600.0,4204800.0,4800000.0,0.0],["1995-06-07",4204800.0,4502400.0,3600000.0,4502400.0,0.0],["1995-06-08",4502400.0,4502400.0,4502400.0,4502400.0,0.0],["1995-06-09",4502400.0,4502400.0,4502400.0,4502400.0,0.0],["1995-06-12",4502400.0,4502400.0,4502400.0,4502400.0,0.0],["1995-06-13",4204800.0,4204800.0,4204800.0,4204800.0,0.0],["1995-06-14",4204800.0,4204800.0,4204800.0,4204800.0,0.0],["1995-06-15",4204800.0,4204800.0,4204800.0,4204800.0,0.0],["1995-06-16",4204800.0,4204800.0,4204800.0,4204800.0,0.0],["1995-06-19",4204800.0,4204800.0,4204800.0,4204800.0,0.0],["1995-06-20",4204800.0,4204800.0,4204800.0,4204800.0,0.0],["1995-06-21",4204800.0,4204800.0,4204800.0,4204800.0,0.0],["1995-06-22",4204800.0,4204800.0,3004800.0,3168000.0,0.0],["1995-06-23",3004800.0,3897600.0,2400000.0,3897600.0,0.0],["1995-06-26",2400000.0,2400000.0,2400000.0,2400000.0,0.0],["1995-06-27",3897600.0,4204800.0,3897600.0,4204800.0,0.0],["1995-06-28",3840000.0,3840000.0,3840000.0,3840000.0,0.0],["1995-06-29",4204800.0,4204800.0,3600000.0,3600000.0,0.0],["1995-06-30",4032000.0,5097600.0,3600000.0,5097600.0,0.0],["1995-07-03",6000000.0,6604800.0,4204800.0,4204800.0,0.0],["1995-07-05",6000000.0,6604800.0,4800000.0,6000000.0,0.0],["1995-07-06",4800000.0,6000000.0,4800000.0,5404800.0,0.0],["1995-07-07",5404800.0,5404800.0,5404800.0,5404800.0,0.0],["1995-07-10",4800000.0,7200000.0,4800000.0,6000000.0,0.0],["1995-07-11",6000000.0,6000000.0,4800000.0,4800000.0,0.0],["1995-07-12",7200000.0,7200000.0,4800000.0,6297600.0,0.0],["1995-07-13",6604800.0,6604800.0,5097600.0,5404800.0,0.0],["1995-07-14",6604800.0,6604800.0,6604800.0,6604800.0,0.0],["1995-07-17",4800000.0,6000000.0,4800000.0,6000000.0,0.0],["1995-07-18",4800000.0,5404800.0,4800000.0,5404800.0,0.0],["1995-07-19",5404800.0,5404800.0,5404800.0,5404800.0,0.0],["1995-07-20",4204800.0,5404800.0,4204800.0,5404800.0,0.0],["1995-07-21",5404800.0,6000000.0,5404800.0,6000000.0,0.0],["1995-07-24",5097600.0,5376000.0,4204800.0,4204800.0,0.0],["1995-07-25",5702400.0,5702400.0,5702400.0,5702400.0,0.0],["1995-07-26",4204800.0,5702400.0,3897600.0,5404800.0,0.0],["1995-07-27",5404800.0,5404800.0,5404800.0,5404800.0,0.0],["1995-07-28",4800000.0,6000000.0,4800000.0,6000000.0,0.0],["1995-07-31",5097600.0,5702400.0,5097600.0,5404800.0,0.0],["1995-08-01",5404800.0,5404800.0,5404800.0,5404800.0,0.0],["1995-08-02",4800000.0,5702400.0,4204800.0,5702400.0,0.0],["1995-08-03",4502400.0,4502400.0,4502400.0,4502400.0,0.0],["1995-08-04",5404800.0,5404800.0,5280000.0,5280000.0,0.0],["1995-08-07",5097600.0,5097600.0,4800000.0,4800000.0,0.0],["1995-08-08",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["1995-08-09",5404800.0,5404800.0,5404800.0,5404800.0,0.0],["1995-08-10",5404800.0,5404800.0,5404800.0,5404800.0,0.0],["1995-08-11",5097600.0,5404800.0,5097600.0,5404800.0,0.0],["1995-08-14",5404800.0,5404800.0,4800000.0,5404800.0,0.0],["1995-08-15",4204800.0,5097600.0,3897600.0,5097600.0,0.0],["1995-08-16",5097600.0,6604800.0,4502400.0,5404800.0,0.0],["1995-08-17",5404800.0,10204800.0,5404800.0,8102400.0,0.0],["1995-08-18",8400000.0,9600000.0,7200000.0,9004800.0,0.0],["1995-08-21",9600000.0,10204800.0,8102400.0,9004800.0,0.0],["1995-08-22",9004800.0,9004800.0,8102400.0,9004800.0,0.0],["1995-08-23",9004800.0,9004800.0,6902400.0,8400000.0,0.0],["1995-08-24",8697600.0,8697600.0,6902400.0,7804800.0,0.0],["1995-08-25",7804800.0,9004800.0,7200000.0,9004800.0,0.0],["1995-08-28",9004800.0,9004800.0,7200000.0,9004800.0,0.0],["1995-08-29",7200000.0,7804800.0,6604800.0,7804800.0,0.0],["1995-08-30",7804800.0,7804800.0,7200000.0,7804800.0,0.0],["1995-08-31",7804800.0,8400000.0,7200000.0,8400000.0,0.0],["1995-09-01",7200000.0,8400000.0,7200000.0,7200000.0,0.0],["1995-09-05",7804800.0,7804800.0,6902400.0,7804800.0,0.0],["1995-09-06",7804800.0,7804800.0,6902400.0,7200000.0,0.0],["1995-09-07",7200000.0,8400000.0,7200000.0,8400000.0,0.0],["1995-09-08",8400000.0,8697600.0,8400000.0,8697600.0,0.0],["1995-09-11",8697600.0,8697600.0,8400000.0,8697600.0,0.0],["1995-09-12",8102400.0,8400000.0,7804800.0,8400000.0,0.0],["1995-09-13",9004800.0,9302400.0,8102400.0,8640000.0,0.0],["1995-09-14",8400000.0,9302400.0,8102400.0,8102400.0,0.0],["1995-09-15",9302400.0,9302400.0,8640000.0,8640000.0,0.0],["1995-09-18",9302400.0,9302400.0,7804800.0,7804800.0,0.0],["1995-09-19",9302400.0,9302400.0,7804800.0,7804800.0,0.0],["1995-09-20",9004800.0,9004800.0,7804800.0,9004800.0,0.0],["1995-09-21",8400000.0,9004800.0,7497600.0,7872000.0,0.0],["1995-09-22",8102400.0,8400000.0,8102400.0,8400000.0,0.0],["1995-09-25",9004800.0,9302400.0,7497600.0,8400000.0,0.0],["1995-09-26",9302400.0,9600000.0,7497600.0,8697600.0,0.0],["1995-09-27",8400000.0,8697600.0,7497600.0,8400000.0,0.0],["1995-09-28",8400000.0,8400000.0,8102400.0,8102400.0,0.0],["1995-09-29",8400000.0,8400000.0,8102400.0,8102400.0,0.0],["1995-10-02",8697600.0,8697600.0,8102400.0,8400000.0,0.0],["1995-10-03",8697600.0,9302400.0,8102400.0,8102400.0,0.0],["1995-10-04",7804800.0,7804800.0,7497600.0,7497600.0,0.0],["1995-10-05",8400000.0,8400000.0,7200000.0,7200000.0,0.0],["1995-10-06",7804800.0,7804800.0,7200000.0,7497600.0,0.0],["1995-10-09",7497600.0,7497600.0,7497600.0,7497600.0,0.0],["1995-10-10",6902400.0,7200000.0,6604800.0,7200000.0,0.0],["1995-10-11",6000000.0,6144000.0,6000000.0,6144000.0,0.0],["1995-10-12",5702400.0,6000000.0,4800000.0,5404800.0,0.0],["1995-10-13",5404800.0,6297600.0,5097600.0,5097600.0,0.0],["1995-10-16",6297600.0,6297600.0,6297600.0,6297600.0,0.0],["1995-10-17",5702400.0,6000000.0,5097600.0,6000000.0,0.0],["1995-10-18",6000000.0,6297600.0,5097600.0,5097600.0,0.0],["1995-10-19",6000000.0,6000000.0,6000000.0,6000000.0,0.0],["1995-10-20",6000000.0,6000000.0,6000000.0,6000000.0,0.0],["1995-10-23",6000000.0,6000000.0,4800000.0,4800000.0,0.0],["1995-10-24",5404800.0,5404800.0,5404800.0,5404800.0,0.0],["1995-10-25",5097600.0,5097600.0,4204800.0,4800000.0,0.0],["1995-10-26",4800000.0,5097600.0,4204800.0,4204800.0,0.0],["1995-10-27",4204800.0,4502400.0,3600000.0,4502400.0,0.0],["1995-10-30",4204800.0,5097600.0,4204800.0,4204800.0,0.0],["1995-10-31",5097600.0,5097600.0,4800000.0,4800000.0,0.0],["1995-11-01",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["1995-11-02",4800000.0,4800000.0,4800000.0,4800000.0,0.0],["1995-11-03",4204800.0,4204800.0,4204800.0,4204800.0,0.0],["1995-11-06",4204800.0,4204800.0,4204800.0,4204800.0,0.0],["1995-11-07",4204800.0,4502400.0,4204800.0,4502400.0,0.0],["1995-11-08",4502400.0,4502400.0,4204800.0,4348800.0,0.0],["1995-11-09",4204800.0,4204800.0,4204800.0,4204800.0,0.0],["1995-11-10",4204800.0,4204800.0,4204800.0,4204800.0,0.0],["1995-11-13",4204800.0,4204800.0,3600000.0,3600000.0,0.0],["1995-11-14",4204800.0,4204800.0,4204800.0,4204800.0,0.0],["1995-11-15",4204800.0,4502400.0,3600000.0,4032000.0,0.0],["1995-11-16",3302400.0,3897600.0,3302400.0,3302400.0,0.0],["1995-11-17",3302400.0,4204800.0,3302400.0,3302400.0,0.0],["1995-11-20",3897600.0,4128000.0,3600000.0,3600000.0,0.0],["1995-11-21",3302400.0,3302400.0,3302400.0,3302400.0,0.0],["1995-11-22",3302400.0,3600000.0,3004800.0,3004800.0,0.0],["1995-11-24",3302400.0,3302400.0,3302400.0,3302400.0,0.0],["1995-11-27",3168000.0,3168000.0,3004800.0,3004800.0,0.0],["1995-11-28",3302400.0,3302400.0,3004800.0,3302400.0,0.0],["1995-11-29",3004800.0,3302400.0,2697600.0,2697600.0,0.0],["1995-11-30",3168000.0,3302400.0,3168000.0,3302400.0,0.0],["1995-12-01",3302400.0,3302400.0,3302400.0,3302400.0,0.0],["1995-12-04",3302400.0,3302400.0,3004800.0,3302400.0,0.0],["1995-12-05",3302400.0,3600000.0,3302400.0,3302400.0,0.0],["1995-12-06",3302400.0,3897600.0,3302400.0,3600000.0,0.0],["1995-12-07",3600000.0,3600000.0,3004800.0,3600000.0,0.0],["1995-12-08",3004800.0,3600000.0,3004800.0,3004800.0,0.0],["1995-12-11",3302400.0,3302400.0,2697600.0,3004800.0,0.0],["1995-12-12",3004800.0,3004800.0,2697600.0,3004800.0,0.0],["1995-12-13",2697600.0,2697600.0,2697600.0,2697600.0,0.0],["1995-12-14",3302400.0,3302400.0,2400000.0,2592000.0,0.0],["1995-12-15",2697600.0,2697600.0,2697600.0,2697600.0,0.0],["1995-12-18",2697600.0,2697600.0,2697600.0,2697600.0,0.0],["1995-12-19",2400000.0,2400000.0,2400000.0,2400000.0,0.0],["1995-12-20",2400000.0,2697600.0,1804800.0,2400000.0,0.0],["1995-12-21",2102400.0,2102400.0,1497600.0,2064000.0,0.0],["1995-12-22",2102400.0,2102400.0,1497600.0,2102400.0,0.0],["1995-12-26",2400000.0,2400000.0,2400000.0,2400000.0,0.0],["1995-12-27",2304000.0,2697600.0,1804800.0,1804800.0,0.0],["1995-12-28",2697600.0,3302400.0,2697600.0,3302400.0,0.0],["1995-12-29",3302400.0,3600000.0,3004800.0,3600000.0,0.0],["1996-01-02",3004800.0,4502400.0,3004800.0,3600000.0,0.0],["1996-01-03",3004800.0,3004800.0,3004800.0,3004800.0,0.0],["1996-01-04",3302400.0,3302400.0,3302400.0,3302400.0,0.0],["1996-01-05",3302400.0,3302400.0,3302400.0,3302400.0,0.0],["1996-01-08",3302400.0,3302400.0,3302400.0,3302400.0,0.0],["1996-01-09",3004800.0,3302400.0,3004800.0,3302400.0,0.0],["1996-01-10",3600000.0,3600000.0,3004800.0,3004800.0,0.0],["1996-01-11",3004800.0,3004800.0,3004800.0,3004800.0,0.0],["1996-01-12",2400000.0,2400000.0,2102400.0,2102400.0,0.0],["1996-01-15",2697600.0,2697600.0,2697600.0,2697600.0,0.0],["1996-01-16",2697600.0,2697600.0,2697600.0,2697600.0,0.0],["1996-01-17",2112000.0,2592000.0,2112000.0,2208000.0,0.0],["1996-01-18",2592000.0,2592000.0,2592000.0,2592000.0,0.0],["1996-01-19",2592000.0,2592000.0,2592000.0,2592000.0,0.0],["1996-01-22",2592000.0,2697600.0,2400000.0,2400000.0,0.0],["1996-01-23",2697600.0,2880000.0,2496000.0,2592000.0,0.0],["1996-01-24",2592000.0,2688000.0,2400000.0,2496000.0,0.0],["1996-01-25",2304000.0,2304000.0,2304000.0,2304000.0,0.0],["1996-01-26",2784000.0,2784000.0,2784000.0,2784000.0,0.0],["1996-01-29",2784000.0,2880000.0,2784000.0,2880000.0,0.0],["1996-01-30",2304000.0,2304000.0,2304000.0,2304000.0,0.0],["1996-01-31",2304000.0,2304000.0,2304000.0,2304000.0,0.0],["1996-02-01",2592000.0,2592000.0,2592000.0,2592000.0,0.0],["1996-02-02",2592000.0,2592000.0,2592000.0,2592000.0,0.0],["1996-02-05",2592000.0,2592000.0,2592000.0,2592000.0,0.0],["1996-02-06",2592000.0,2592000.0,2592000.0,2592000.0,0.0],["1996-02-07",2208000.0,2496000.0,2208000.0,2496000.0,0.0],["1996-02-08",2208000.0,2496000.0,1920000.0,2208000.0,0.0],["1996-02-09",2208000.0,2208000.0,2208000.0,2208000.0,0.0],["1996-02-12",2102400.0,2102400.0,2102400.0,2102400.0,0.0],["1996-02-13",1804800.0,2102400.0,1632000.0,1920000.0,0.0],["1996-02-14",1632000.0,1920000.0,1632000.0,1920000.0,0.0],["1996-02-15",1824000.0,1824000.0,1824000.0,1824000.0,0.0],["1996-02-16",1824000.0,1824000.0,1824000.0,1824000.0,0.0],["1996-02-20",2016000.0,2016000.0,1728000.0,1728000.0,0.0],["1996-02-21",2016000.0,2016000.0,1920000.0,2016000.0,0.0],["1996-02-22",1728000.0,1728000.0,1728000.0,1728000.0,0.0],["1996-02-23",1728000.0,1728000.0,1728000.0,1728000.0,0.0],["1996-02-26",1536000.0,1536000.0,1536000.0,1536000.0,0.0],["1996-02-27",1536000.0,1536000.0,1536000.0,1536000.0,0.0],["1996-02-28",1824000.0,2016000.0,1728000.0,2016000.0,0.0],["1996-02-29",1920000.0,2304000.0,1920000.0,2112000.0,0.0],["1996-03-01",2016000.0,2016000.0,2016000.0,2016000.0,0.0],["1996-03-04",1824000.0,1824000.0,1824000.0,1824000.0,0.0],["1996-03-05",1632000.0,2016000.0,1632000.0,2016000.0,0.0],["1996-03-06",2016000.0,2016000.0,2016000.0,2016000.0,0.0],["1996-03-07",2016000.0,2400000.0,2016000.0,2208000.0,0.0],["1996-03-08",1824000.0,1824000.0,1824000.0,1824000.0,0.0],["1996-03-11",1920000.0,1920000.0,1728000.0,1920000.0,0.0],["1996-03-12",1728000.0,1728000.0,1728000.0,1728000.0,0.0],["1996-03-13",2112000.0,2400000.0,2112000.0,2304000.0,0.0],["1996-03-14",2304000.0,2304000.0,2112000.0,2112000.0,0.0],["1996-03-15",2496000.0,4204800.0,2496000.0,4032000.0,0.0],["1996-03-18",4224000.0,5760000.0,3936000.0,4704000.0,0.0],["1996-03-19",4992000.0,5404800.0,4176000.0,4176000.0,0.0],["1996-03-20",5088000.0,5280000.0,4320000.0,4704000.0,0.0],["1996-03-21",4704000.0,5184000.0,4272000.0,4992000.0,0.0],["1996-03-22",5280000.0,6624000.0,4704000.0,4704000.0,0.0],["1996-03-25",4992000.0,5088000.0,4224000.0,4320000.0,0.0],["1996-03-26",4416000.0,4608000.0,4032000.0,4320000.0,0.0],["1996-03-27",4320000.0,4512000.0,4224000.0,4224000.0,0.0],["1996-03-28",4512000.0,4704000.0,4128000.0,4224000.0,0.0],["1996-03-29",4416000.0,4416000.0,4128000.0,4320000.0,0.0],["1996-04-01",4224000.0,4512000.0,4224000.0,4224000.0,0.0],["1996-04-02",4416000.0,4416000.0,3840000.0,4128000.0,0.0],["1996-04-03",4128000.0,4204800.0,3552000.0,3648000.0,0.0],["1996-04-04",3840000.0,4032000.0,3648000.0,3840000.0,0.0],["1996-04-08",3936000.0,3936000.0,3840000.0,3840000.0,0.0],["1996-04-09",3648000.0,3897600.0,3648000.0,3744000.0,0.0],["1996-04-10",3936000.0,3936000.0,3552000.0,3840000.0,0.0],["1996-04-11",3840000.0,3840000.0,3648000.0,3648000.0,0.0],["1996-04-12",3552000.0,3936000.0,3552000.0,3648000.0,0.0],["1996-04-15",3936000.0,3936000.0,3504000.0,3504000.0,0.0],["1996-04-16",3744000.0,3744000.0,3456000.0,3648000.0,0.0],["1996-04-17",3552000.0,3648000.0,3456000.0,3552000.0,0.0],["1996-04-18",3648000.0,3696000.0,3456000.0,3456000.0,0.0],["1996-04-19",3456000.0,3600000.0,3456000.0,3456000.0,0.0],["1996-04-22",3600000.0,3600000.0,3216000.0,3360000.0,0.0],["1996-04-23",3264000.0,3360000.0,3168000.0,3264000.0,0.0],["1996-04-24",3168000.0,3360000.0,3168000.0,3264000.0,0.0],["1996-04-25",3648000.0,3648000.0,3264000.0,3360000.0,0.0],["1996-04-26",3360000.0,3600000.0,3168000.0,3168000.0,0.0],["1996-04-29",3168000.0,3264000.0,3072000.0,3264000.0,0.0],["1996-04-30",3168000.0,3168000.0,2112000.0,2976000.0,0.0],["1996-05-01",2880000.0,3072000.0,2592000.0,2880000.0,0.0],["1996-05-02",2880000.0,3072000.0,2784000.0,2976000.0,0.0],["1996-05-03",2976000.0,2976000.0,2688000.0,2976000.0,0.0],["1996-05-06",2784000.0,3072000.0,2784000.0,3072000.0,0.0],["1996-05-07",3072000.0,3072000.0,3072000.0,3072000.0,0.0],["1996-05-08",2784000.0,2880000.0,2784000.0,2880000.0,0.0],["1996-05-09",2880000.0,2880000.0,2688000.0,2688000.0,0.0],["1996-05-10",2880000.0,2976000.0,2688000.0,2976000.0,0.0],["1996-05-13",3004800.0,3004800.0,2880000.0,2880000.0,0.0],["1996-05-14",2976000.0,2976000.0,2784000.0,2880000.0,0.0],["1996-05-15",3072000.0,3168000.0,2880000.0,2976000.0,0.0],["1996-05-16",3168000.0,3168000.0,2976000.0,3168000.0,0.0],["1996-05-17",3168000.0,3168000.0,3072000.0,3072000.0,0.0],["1996-05-20",2880000.0,2880000.0,2688000.0,2880000.0,0.0],["1996-05-21",2688000.0,2784000.0,2592000.0,2592000.0,0.0],["1996-05-22",2592000.0,2784000.0,2592000.0,2784000.0,0.0],["1996-05-23",2784000.0,2880000.0,2784000.0,2880000.0,0.0],["1996-05-24",2880000.0,2976000.0,2784000.0,2880000.0,0.0],["1996-05-28",2784000.0,2976000.0,2784000.0,2976000.0,0.0],["1996-05-29",2976000.0,3072000.0,2784000.0,3072000.0,0.0],["1996-05-30",3072000.0,3072000.0,2784000.0,2784000.0,0.0],["1996-05-31",2784000.0,2976000.0,2784000.0,2784000.0,0.0],["1996-06-03",2784000.0,2976000.0,2784000.0,2784000.0,0.0],["1996-06-04",2976000.0,2976000.0,2784000.0,2784000.0,0.0],["1996-06-05",2976000.0,2976000.0,2832000.0,2880000.0,0.0],["1996-06-06",2880000.0,2880000.0,2688000.0,2784000.0,0.0],["1996-06-07",2784000.0,2880000.0,2784000.0,2880000.0,0.0],["1996-06-10",2880000.0,3072000.0,2880000.0,3072000.0,0.0],["1996-06-11",2784000.0,3168000.0,2784000.0,3168000.0,0.0],["1996-06-12",3168000.0,6240000.0,3168000.0,5404800.0,0.0],["1996-06-13",5097600.0,5702400.0,3648000.0,3744000.0,0.0],["1996-06-14",4128000.0,4704000.0,3648000.0,4080000.0,0.0],["1996-06-17",4128000.0,4704000.0,4032000.0,4704000.0,0.0],["1996-06-18",4512000.0,4800000.0,4128000.0,4320000.0,0.0],["1996-06-19",4320000.0,4320000.0,3456000.0,3552000.0,0.0],["1996-06-20",3456000.0,3744000.0,2976000.0,3552000.0,0.0],["1996-06-21",2976000.0,3552000.0,2976000.0,2976000.0,0.0],["1996-06-24",2880000.0,3072000.0,2496000.0,2496000.0,0.0],["1996-06-25",2784000.0,2976000.0,2688000.0,2976000.0,0.0],["1996-06-26",2784000.0,2880000.0,2784000.0,2880000.0,0.0],["1996-06-27",2976000.0,2976000.0,2784000.0,2784000.0,0.0],["1996-06-28",2976000.0,2976000.0,2784000.0,2784000.0,0.0],["1996-07-01",2976000.0,2976000.0,2592000.0,2784000.0,0.0],["1996-07-02",2784000.0,2784000.0,2496000.0,2592000.0,0.0],["1996-07-03",2688000.0,2688000.0,2496000.0,2496000.0,0.0],["1996-07-05",2496000.0,2592000.0,2400000.0,2496000.0,0.0],["1996-07-08",2496000.0,2496000.0,2496000.0,2496000.0,0.0],["1996-07-09",2592000.0,2880000.0,2592000.0,2880000.0,0.0],["1996-07-10",2784000.0,3072000.0,2784000.0,2832000.0,0.0],["1996-07-11",3072000.0,3072000.0,2736000.0,2736000.0,0.0],["1996-07-12",2784000.0,2784000.0,2688000.0,2688000.0,0.0],["1996-07-15",2784000.0,2784000.0,2688000.0,2688000.0,0.0],["1996-07-16",2496000.0,2592000.0,2304000.0,2313600.0,0.0],["1996-07-17",2592000.0,2592000.0,2448000.0,2448000.0,0.0],["1996-07-18",2592000.0,3936000.0,2592000.0,3840000.0,0.0],["1996-07-19",3744000.0,4992000.0,3552000.0,4704000.0,0.0],["1996-07-22",4608000.0,4608000.0,3072000.0,3264000.0,0.0],["1996-07-23",3552000.0,3600000.0,3168000.0,3168000.0,0.0],["1996-07-24",3456000.0,4224000.0,3168000.0,4224000.0,0.0],["1996-07-25",4224000.0,4608000.0,3840000.0,4608000.0,0.0],["1996-07-26",4320000.0,5280000.0,4320000.0,5088000.0,0.0],["1996-07-29",4896000.0,4896000.0,4608000.0,4608000.0,0.0],["1996-07-30",4416000.0,4512000.0,3936000.0,4320000.0,0.0],["1996-07-31",4032000.0,4512000.0,4032000.0,4320000.0,0.0],["1996-08-01",4512000.0,4512000.0,4320000.0,4320000.0,0.0],["1996-08-02",4320000.0,4416000.0,4128000.0,4320000.0,0.0],["1996-08-05",4416000.0,4608000.0,4224000.0,4320000.0,0.0],["1996-08-06",4512000.0,4512000.0,4224000.0,4512000.0,0.0],["1996-08-07",4512000.0,4512000.0,4320000.0,4512000.0,0.0],["1996-08-08",4512000.0,4992000.0,4204800.0,4656000.0,0.0],["1996-08-09",4704000.0,4800000.0,4416000.0,4512000.0,0.0],["1996-08-12",4800000.0,4896000.0,4512000.0,4800000.0,0.0],["1996-08-13",4800000.0,4800000.0,4512000.0,4704000.0,0.0],["1996-08-14",4800000.0,4800000.0,4512000.0,4704000.0,0.0],["1996-08-15",4800000.0,4800000.0,4512000.0,4512000.0,0.0],["1996-08-16",4416000.0,4512000.0,3936000.0,4204800.0,0.0],["1996-08-19",4032000.0,4032000.0,3360000.0,3360000.0,0.0],["1996-08-20",3360000.0,3744000.0,3168000.0,3360000.0,0.0],["1996-08-21",3552000.0,3744000.0,3552000.0,3744000.0,0.0],["1996-08-22",3744000.0,3840000.0,3744000.0,3840000.0,0.0],["1996-08-23",3840000.0,4032000.0,3552000.0,4032000.0,0.0],["1996-08-26",3936000.0,4128000.0,3744000.0,4032000.0,0.0],["1996-08-27",4032000.0,4608000.0,4032000.0,4608000.0,0.0],["1996-08-28",4224000.0,4608000.0,4128000.0,4224000.0,0.0],["1996-08-29",4224000.0,4320000.0,4128000.0,4320000.0,0.0],["1996-08-30",4320000.0,4320000.0,4320000.0,4320000.0,0.0],["1996-09-03",4032000.0,4320000.0,4032000.0,4032000.0,0.0],["1996-09-04",4320000.0,4320000.0,4032000.0,4320000.0,0.0],["1996-09-05",4128000.0,4416000.0,4128000.0,4224000.0,0.0],["1996-09-06",4128000.0,4128000.0,3840000.0,3840000.0,0.0],["1996-09-09",4032000.0,4051200.0,3648000.0,3648000.0,0.0],["1996-09-10",3648000.0,3840000.0,3360000.0,3360000.0,0.0],["1996-09-11",3552000.0,3744000.0,3552000.0,3744000.0,0.0],["1996-09-12",3744000.0,3840000.0,3456000.0,3744000.0,0.0],["1996-09-13",3456000.0,3840000.0,3456000.0,3840000.0,0.0],["1996-09-16",3840000.0,4032000.0,3744000.0,4032000.0,0.0],["1996-09-17",4032000.0,4032000.0,3840000.0,3840000.0,0.0],["1996-09-18",3840000.0,4032000.0,3840000.0,3840000.0,0.0],["1996-09-19",3840000.0,4032000.0,3840000.0,4032000.0,0.0],["1996-09-20",4032000.0,4032000.0,3840000.0,3840000.0,0.0],["1996-09-23",4032000.0,4128000.0,3936000.0,3936000.0,0.0],["1996-09-24",3840000.0,3984000.0,3840000.0,3936000.0,0.0],["1996-09-25",3744000.0,3840000.0,3648000.0,3744000.0,0.0],["1996-09-26",3744000.0,3936000.0,3648000.0,3648000.0,0.0],["1996-09-27",3840000.0,3840000.0,3648000.0,3648000.0,0.0],["1996-09-30",3840000.0,3840000.0,3792000.0,3840000.0,0.0],["1996-10-01",3840000.0,3840000.0,3648000.0,3840000.0,0.0],["1996-10-02",3936000.0,3936000.0,3648000.0,3648000.0,0.0],["1996-10-03",3840000.0,3840000.0,3648000.0,3648000.0,0.0],["1996-10-04",3840000.0,3840000.0,3648000.0,3648000.0,0.0],["1996-10-07",3552000.0,3744000.0,3360000.0,3360000.0,0.0],["1996-10-08",3648000.0,3648000.0,3360000.0,3648000.0,0.0],["1996-10-09",3360000.0,3552000.0,3264000.0,3264000.0,0.0],["1996-10-10",3360000.0,3600000.0,3360000.0,3600000.0,0.0],["1996-10-11",3312000.0,3552000.0,3312000.0,3552000.0,0.0],["1996-10-14",3360000.0,3552000.0,3312000.0,3312000.0,0.0],["1996-10-15",3312000.0,3312000.0,3312000.0,3312000.0,0.0],["1996-10-16",3264000.0,3456000.0,3264000.0,3360000.0,0.0],["1996-10-17",3456000.0,3456000.0,3264000.0,3456000.0,0.0],["1996-10-18",3456000.0,3456000.0,3456000.0,3456000.0,0.0],["1996-10-21",3456000.0,3456000.0,3264000.0,3264000.0,0.0],["1996-10-22",3456000.0,3456000.0,3264000.0,3456000.0,0.0],["1996-10-23",3264000.0,3264000.0,3264000.0,3264000.0,0.0],["1996-10-24",3360000.0,3456000.0,3264000.0,3264000.0,0.0],["1996-10-25",3456000.0,3552000.0,3456000.0,3552000.0,0.0],["1996-10-28",3264000.0,3360000.0,3168000.0,3168000.0,0.0],["1996-10-29",3360000.0,3360000.0,3168000.0,3168000.0,0.0],["1996-10-30",3168000.0,3264000.0,3004800.0,3168000.0,0.0],["1996-10-31",3168000.0,3264000.0,3072000.0,3072000.0,0.0],["1996-11-01",3264000.0,3264000.0,3072000.0,3264000.0,0.0],["1996-11-04",3004800.0,3168000.0,2976000.0,3072000.0,0.0],["1996-11-05",2880000.0,2880000.0,2688000.0,2688000.0,0.0],["1996-11-06",2880000.0,2880000.0,2880000.0,2880000.0,0.0],["1996-11-07",2880000.0,2880000.0,2496000.0,2784000.0,0.0],["1996-11-08",2640000.0,2784000.0,2640000.0,2688000.0,0.0],["1996-11-11",2592000.0,2880000.0,2592000.0,2880000.0,0.0],["1996-11-12",2880000.0,3024000.0,2880000.0,3024000.0,0.0],["1996-11-13",3072000.0,3072000.0,2880000.0,3072000.0,0.0],["1996-11-14",3072000.0,3168000.0,2880000.0,2880000.0,0.0],["1996-11-15",2784000.0,2784000.0,2784000.0,2784000.0,0.0],["1996-11-18",2976000.0,2976000.0,2784000.0,2880000.0,0.0],["1996-11-19",2880000.0,2880000.0,2784000.0,2880000.0,0.0],["1996-11-20",2880000.0,2976000.0,2784000.0,2784000.0,0.0],["1996-11-21",2976000.0,3072000.0,2880000.0,2976000.0,0.0],["1996-11-22",2880000.0,2880000.0,2688000.0,2688000.0,0.0],["1996-11-25",2880000.0,2880000.0,2784000.0,2784000.0,0.0],["1996-11-26",2784000.0,2880000.0,2784000.0,2880000.0,0.0],["1996-11-27",2880000.0,2880000.0,2784000.0,2784000.0,0.0],["1996-11-29",2784000.0,2880000.0,2688000.0,2880000.0,0.0],["1996-12-02",2832000.0,2832000.0,2688000.0,2688000.0,0.0],["1996-12-03",2688000.0,2784000.0,2688000.0,2784000.0,0.0],["1996-12-04",2784000.0,2784000.0,2016000.0,2208000.0,0.0],["1996-12-05",2304000.0,2304000.0,2016000.0,2304000.0,0.0],["1996-12-06",2304000.0,2304000.0,2112000.0,2208000.0,0.0],["1996-12-09",2208000.0,2496000.0,2208000.0,2496000.0,0.0],["1996-12-10",2208000.0,2400000.0,1728000.0,1920000.0,0.0],["1996-12-11",2112000.0,2112000.0,1920000.0,2016000.0,0.0],["1996-12-12",2016000.0,2016000.0,1728000.0,1872000.0,0.0],["1996-12-13",1728000.0,1920000.0,1536000.0,1584000.0,0.0],["1996-12-16",1584000.0,1680000.0,1440000.0,1632000.0,0.0],["1996-12-17",1728000.0,1872000.0,1680000.0,1728000.0,0.0],["1996-12-18",1872000.0,1920000.0,1008000.0,1824000.0,0.0],["1996-12-19",1824000.0,1920000.0,1776000.0,1776000.0,0.0],["1996-12-20",1776000.0,1776000.0,1728000.0,1728000.0,0.0],["1996-12-23",1776000.0,1776000.0,1584000.0,1612800.0,0.0],["1996-12-24",1248000.0,1680000.0,1248000.0,1584000.0,0.0],["1996-12-26",1584000.0,1728000.0,1536000.0,1536000.0,0.0],["1996-12-27",1488000.0,1584000.0,1440000.0,1584000.0,0.0],["1996-12-30",1632000.0,1728000.0,1488000.0,1680000.0,0.0],["1996-12-31",1632000.0,1728000.0,1488000.0,1728000.0,0.0],["1997-01-02",1584000.0,1776000.0,1584000.0,1584000.0,0.0],["1997-01-03",1632000.0,1776000.0,1632000.0,1632000.0,0.0],["1997-01-06",1632000.0,1728000.0,1536000.0,1632000.0,0.0],["1997-01-07",1680000.0,1680000.0,1536000.0,1680000.0,0.0],["1997-01-08",1632000.0,1680000.0,1488000.0,1632000.0,0.0],["1997-01-09",1392000.0,1536000.0,1392000.0,1392000.0,0.0],["1997-01-10",1488000.0,1536000.0,1392000.0,1488000.0,0.0],["1997-01-13",1344000.0,1440000.0,1296000.0,1344000.0,0.0],["1997-01-14",1200000.0,1344000.0,1200000.0,1200000.0,0.0],["1997-01-15",1046400.0,1248000.0,1046400.0,1046400.0,0.0],["1997-01-16",1248000.0,1248000.0,1152000.0,1248000.0,0.0],["1997-01-17",1440000.0,1584000.0,1296000.0,1440000.0,0.0],["1997-01-20",1680000.0,1728000.0,1440000.0,1680000.0,0.0],["1997-01-21",1564800.0,1776000.0,1564800.0,1564800.0,0.0],["1997-01-22",1536000.0,1776000.0,1536000.0,1536000.0,0.0],["1997-01-23",1536000.0,1584000.0,1536000.0,1536000.0,0.0],["1997-01-24",1392000.0,1536000.0,1392000.0,1392000.0,0.0],["1997-01-27",1440000.0,1440000.0,1296000.0,1440000.0,0.0],["1997-01-28",1488000.0,1488000.0,1344000.0,1488000.0,0.0],["1997-01-29",1296000.0,1440000.0,1296000.0,1296000.0,0.0],["1997-01-30",1344000.0,1344000.0,1200000.0,1344000.0,0.0],["1997-01-31",1392000.0,1440000.0,1248000.0,1392000.0,0.0],["1997-02-03",1344000.0,1440000.0,1296000.0,1344000.0,0.0],["1997-02-04",1152000.0,1344000.0,1152000.0,1152000.0,0.0],["1997-02-05",1296000.0,1296000.0,1152000.0,1296000.0,0.0],["1997-02-06",1296000.0,1296000.0,1296000.0,1296000.0,0.0],["1997-02-07",1344000.0,1344000.0,1200000.0,1344000.0,0.0],["1997-02-10",1488000.0,1843200.0,1344000.0,1488000.0,0.0],["1997-02-11",1440000.0,1536000.0,1344000.0,1440000.0,0.0],["1997-02-12",1488000.0,1536000.0,1488000.0,1488000.0,0.0],["1997-02-13",1632000.0,1776000.0,1536000.0,1632000.0,0.0],["1997-02-14",1536000.0,1728000.0,1440000.0,1536000.0,0.0],["1997-02-18",1632000.0,1728000.0,1468800.0,1632000.0,0.0],["1997-02-19",1516800.0,1632000.0,1516800.0,1516800.0,0.0],["1997-02-20",1564800.0,1584000.0,1516800.0,1564800.0,0.0],["1997-02-21",1584000.0,1584000.0,1536000.0,1584000.0,0.0],["1997-02-24",1488000.0,1584000.0,1468800.0,1488000.0,0.0],["1997-02-25",1584000.0,1584000.0,1516800.0,1584000.0,0.0],["1997-02-26",1612800.0,1612800.0,1468800.0,1612800.0,0.0],["1997-02-27",1632000.0,1632000.0,1497600.0,1632000.0,0.0],["1997-02-28",1680000.0,1680000.0,1584000.0,1680000.0,0.0],["1997-03-03",1776000.0,1776000.0,1632000.0,1776000.0,0.0],["1997-03-04",1536000.0,1776000.0,1440000.0,1536000.0,0.0],["1997-03-05",1488000.0,1488000.0,1440000.0,1488000.0,0.0],["1997-03-06",1680000.0,1728000.0,1488000.0,1680000.0,0.0],["1997-03-07",1584000.0,1728000.0,1440000.0,1584000.0,0.0],["1997-03-10",1728000.0,1728000.0,1584000.0,1728000.0,0.0],["1997-03-11",1507200.0,1747200.0,1507200.0,1507200.0,0.0],["1997-03-12",1536000.0,1584000.0,1488000.0,1536000.0,0.0],["1997-03-13",1584000.0,1584000.0,1440000.0,1584000.0,0.0],["1997-03-14",1459200.0,1584000.0,1440000.0,1459200.0,0.0],["1997-03-17",1459200.0,1536000.0,1440000.0,1459200.0,0.0],["1997-03-18",1536000.0,1536000.0,1536000.0,1536000.0,0.0],["1997-03-19",1584000.0,1603200.0,1536000.0,1584000.0,0.0],["1997-03-20",1555200.0,1632000.0,1555200.0,1555200.0,0.0],["1997-03-21",1536000.0,1603200.0,1536000.0,1536000.0,0.0],["1997-03-24",1603200.0,1603200.0,1603200.0,1603200.0,0.0],["1997-03-25",1555200.0,1603200.0,1555200.0,1555200.0,0.0],["1997-03-26",1536000.0,1584000.0,1536000.0,1536000.0,0.0],["1997-03-27",1536000.0,1536000.0,1488000.0,1536000.0,0.0],["1997-03-31",1584000.0,1584000.0,1536000.0,1584000.0,0.0],["1997-04-01",1536000.0,1603200.0,1488000.0,1536000.0,0.0],["1997-04-02",1536000.0,1536000.0,1536000.0,1536000.0,0.0],["1997-04-03",1459200.0,1459200.0,1459200.0,1459200.0,0.0],["1997-04-04",1488000.0,1488000.0,1440000.0,1488000.0,0.0],["1997-04-07",1507200.0,1536000.0,1440000.0,1507200.0,0.0],["1997-04-08",1248000.0,1507200.0,1200000.0,1248000.0,0.0],["1997-04-09",1152000.0,1248000.0,1056000.0,1152000.0,0.0],["1997-04-10",1104000.0,1344000.0,864000.0,1104000.0,0.0],["1997-04-11",912000.0,1152000.0,816000.0,912000.0,0.0],["1997-04-14",1152000.0,1152000.0,1056000.0,1152000.0,0.0],["1997-04-15",1344000.0,1392000.0,1200000.0,1344000.0,0.0],["1997-04-16",1344000.0,1392000.0,1248000.0,1344000.0,0.0],["1997-04-17",1296000.0,1392000.0,1248000.0,1296000.0,0.0],["1997-04-18",1344000.0,1392000.0,1248000.0,1344000.0,0.0],["1997-04-21",1248000.0,1440000.0,1248000.0,1248000.0,0.0],["1997-04-22",1440000.0,1536000.0,1344000.0,1440000.0,0.0],["1997-04-23",1584000.0,1632000.0,1440000.0,1584000.0,0.0],["1997-04-24",1632000.0,1632000.0,1488000.0,1632000.0,0.0],["1997-04-25",1584000.0,1584000.0,1488000.0,1584000.0,0.0],["1997-04-28",1584000.0,1584000.0,1584000.0,1584000.0,0.0],["1997-04-29",1536000.0,1632000.0,1536000.0,1536000.0,0.0],["1997-04-30",1632000.0,1632000.0,1488000.0,1632000.0,0.0],["1997-05-01",1632000.0,1680000.0,1555200.0,1632000.0,0.0],["1997-05-02",1536000.0,1680000.0,1536000.0,1536000.0,0.0],["1997-05-05",1440000.0,1680000.0,1440000.0,1440000.0,0.0],["1997-05-06",1488000.0,1536000.0,1392000.0,1488000.0,0.0],["1997-05-07",1440000.0,1488000.0,1411200.0,1440000.0,0.0],["1997-05-08",1440000.0,1440000.0,1344000.0,1440000.0,0.0],["1997-05-09",1459200.0,1488000.0,1459200.0,1459200.0,0.0],["1997-05-12",1411200.0,1459200.0,1392000.0,1411200.0,0.0],["1997-05-13",1488000.0,1488000.0,1440000.0,1488000.0,0.0],["1997-05-14",1248000.0,1488000.0,1248000.0,1248000.0,0.0],["1997-05-15",1440000.0,1440000.0,1296000.0,1440000.0,0.0],["1997-05-16",1632000.0,1632000.0,1440000.0,1632000.0,0.0],["1997-05-19",1536000.0,1680000.0,1536000.0,1536000.0,0.0],["1997-05-20",1536000.0,1536000.0,1536000.0,1536000.0,0.0],["1997-05-21",1440000.0,1488000.0,1344000.0,1440000.0,0.0],["1997-05-22",1392000.0,1440000.0,1267200.0,1392000.0,0.0],["1997-05-23",1488000.0,1488000.0,1267200.0,1488000.0,0.0],["1997-05-27",1488000.0,1584000.0,1488000.0,1488000.0,0.0],["1997-05-28",1488000.0,1632000.0,1392000.0,1488000.0,0.0],["1997-05-29",1536000.0,1680000.0,1440000.0,1536000.0,0.0],["1997-05-30",1584000.0,1632000.0,1488000.0,1584000.0,0.0],["1997-06-02",1440000.0,1507200.0,1440000.0,1440000.0,0.0],["1997-06-03",1440000.0,1536000.0,1411200.0,1440000.0,0.0],["1997-06-04",1536000.0,1536000.0,1440000.0,1536000.0,0.0],["1997-06-05",1536000.0,1584000.0,1440000.0,1536000.0,0.0],["1997-06-06",1584000.0,1584000.0,1411200.0,1584000.0,0.0],["1997-06-09",1584000.0,1584000.0,1488000.0,1584000.0,0.0],["1997-06-10",1488000.0,1584000.0,1488000.0,1488000.0,0.0],["1997-06-11",1536000.0,1536000.0,1536000.0,1536000.0,0.0],["1997-06-12",1536000.0,1555200.0,1507200.0,1536000.0,0.0],["1997-06-13",1555200.0,1555200.0,1488000.0,1555200.0,0.0],["1997-06-16",1516800.0,1516800.0,1507200.0,1516800.0,0.0],["1997-06-17",1555200.0,1555200.0,1507200.0,1555200.0,0.0],["1997-06-18",1488000.0,1507200.0,1363200.0,1488000.0,0.0],["1997-06-19",1440000.0,1536000.0,1392000.0,1440000.0,0.0],["1997-06-20",1363200.0,1507200.0,1363200.0,1363200.0,0.0],["1997-06-23",1488000.0,1488000.0,1488000.0,1488000.0,0.0],["1997-06-24",1459200.0,1507200.0,1459200.0,1459200.0,0.0],["1997-06-25",1459200.0,1536000.0,1459200.0,1459200.0,0.0],["1997-06-26",1296000.0,1440000.0,1296000.0,1296000.0,0.0],["1997-06-27",1296000.0,1296000.0,1296000.0,1296000.0,0.0],["1997-06-30",1344000.0,1344000.0,1296000.0,1344000.0,0.0],["1997-07-01",1344000.0,1344000.0,1344000.0,1344000.0,0.0],["1997-07-02",1248000.0,1440000.0,1248000.0,1248000.0,0.0],["1997-07-03",1248000.0,1344000.0,1200000.0,1248000.0,0.0],["1997-07-07",1296000.0,1296000.0,1296000.0,1296000.0,0.0],["1997-07-08",1296000.0,1344000.0,1248000.0,1296000.0,0.0],["1997-07-09",1344000.0,1440000.0,1296000.0,1344000.0,0.0],["1997-07-10",1392000.0,1392000.0,1219200.0,1392000.0,0.0],["1997-07-11",1392000.0,1488000.0,1296000.0,1392000.0,0.0],["1997-07-14",1392000.0,1392000.0,1344000.0,1392000.0,0.0],["1997-07-15",1344000.0,1392000.0,1344000.0,1344000.0,0.0],["1997-07-16",1411200.0,1488000.0,1200000.0,1411200.0,0.0],["1997-07-17",1488000.0,1488000.0,1344000.0,1488000.0,0.0],["1997-07-18",1344000.0,1488000.0,1344000.0,1344000.0,0.0],["1997-07-21",1536000.0,1536000.0,1344000.0,1536000.0,0.0],["1997-07-22",1488000.0,1632000.0,1488000.0,1488000.0,0.0],["1997-07-23",1536000.0,1651200.0,1536000.0,1536000.0,0.0],["1997-07-24",1536000.0,1536000.0,1440000.0,1536000.0,0.0],["1997-07-25",1488000.0,1536000.0,1488000.0,1488000.0,0.0],["1997-07-28",1632000.0,1632000.0,1392000.0,1632000.0,0.0],["1997-07-29",1536000.0,1651200.0,1536000.0,1536000.0,0.0],["1997-07-30",1584000.0,1651200.0,1584000.0,1584000.0,0.0],["1997-07-31",1680000.0,1680000.0,1488000.0,1680000.0,0.0],["1997-08-01",1632000.0,1680000.0,1536000.0,1632000.0,0.0],["1997-08-04",1728000.0,1728000.0,1632000.0,1728000.0,0.0],["1997-08-05",1776000.0,1795200.0,1728000.0,1776000.0,0.0],["1997-08-06",1680000.0,1776000.0,1680000.0,1680000.0,0.0],["1997-08-07",1728000.0,1728000.0,1680000.0,1728000.0,0.0],["1997-08-08",1776000.0,1776000.0,1680000.0,1776000.0,0.0],["1997-08-11",1776000.0,1776000.0,1776000.0,1776000.0,0.0],["1997-08-12",1699200.0,1776000.0,1699200.0,1699200.0,0.0],["1997-08-13",1728000.0,1728000.0,1632000.0,1728000.0,0.0],["1997-08-14",1728000.0,1776000.0,1584000.0,1728000.0,0.0],["1997-08-15",2208000.0,2400000.0,1728000.0,2208000.0,0.0],["1997-08-18",2697600.0,2784000.0,2246400.0,2697600.0,0.0],["1997-08-19",3456000.0,4195200.0,2880000.0,3456000.0,0.0],["1997-08-20",2688000.0,3456000.0,2112000.0,2688000.0,0.0],["1997-08-21",2880000.0,3072000.0,2496000.0,2880000.0,0.0],["1997-08-22",2880000.0,2976000.0,2784000.0,2880000.0,0.0],["1997-08-25",2880000.0,2976000.0,2688000.0,2880000.0,0.0],["1997-08-26",2928000.0,2976000.0,2784000.0,2928000.0,0.0],["1997-08-27",2976000.0,2976000.0,2784000.0,2976000.0,0.0],["1997-08-28",2880000.0,3024000.0,2832000.0,2880000.0,0.0],["1997-08-29",2736000.0,2880000.0,2736000.0,2736000.0,0.0],["1997-09-02",2880000.0,2928000.0,2736000.0,2880000.0,0.0],["1997-09-03",2784000.0,2880000.0,2640000.0,2784000.0,0.0],["1997-09-04",2592000.0,2697600.0,2304000.0,2592000.0,0.0],["1997-09-05",2112000.0,2496000.0,1920000.0,2112000.0,0.0],["1997-09-08",2496000.0,2496000.0,2112000.0,2496000.0,0.0],["1997-09-09",2496000.0,2496000.0,2208000.0,2496000.0,0.0],["1997-09-10",2592000.0,2592000.0,2496000.0,2592000.0,0.0],["1997-09-11",2832000.0,2976000.0,2592000.0,2832000.0,0.0],["1997-09-12",2592000.0,2928000.0,2592000.0,2592000.0,0.0],["1997-09-15",2592000.0,2736000.0,2592000.0,2592000.0,0.0],["1997-09-16",2784000.0,2784000.0,2592000.0,2784000.0,0.0],["1997-09-17",2611200.0,2688000.0,2592000.0,2611200.0,0.0],["1997-09-18",2400000.0,2592000.0,2400000.0,2400000.0,0.0],["1997-09-19",2688000.0,2688000.0,2448000.0,2688000.0,0.0],["1997-09-22",2880000.0,2976000.0,2688000.0,2880000.0,0.0],["1997-09-23",2496000.0,2928000.0,2496000.0,2496000.0,0.0],["1997-09-24",2736000.0,2736000.0,2496000.0,2736000.0,0.0],["1997-09-25",2736000.0,2736000.0,2496000.0,2736000.0,0.0],["1997-09-26",2496000.0,2736000.0,2496000.0,2496000.0,0.0],["1997-09-29",2256000.0,2640000.0,2256000.0,2256000.0,0.0],["1997-09-30",2256000.0,2448000.0,2256000.0,2256000.0,0.0],["1997-10-01",2304000.0,2304000.0,2208000.0,2304000.0,0.0],["1997-10-02",2496000.0,2496000.0,2256000.0,2496000.0,0.0],["1997-10-03",2496000.0,2496000.0,2496000.0,2496000.0,0.0],["1997-10-06",2400000.0,2448000.0,2304000.0,2400000.0,0.0],["1997-10-07",2352000.0,2496000.0,2304000.0,2352000.0,0.0],["1997-10-08",2496000.0,2496000.0,2400000.0,2496000.0,0.0],["1997-10-09",2592000.0,2688000.0,2400000.0,2592000.0,0.0],["1997-10-10",2688000.0,2688000.0,2400000.0,2688000.0,0.0],["1997-10-13",2688000.0,2880000.0,2544000.0,2688000.0,0.0],["1997-10-14",2592000.0,2688000.0,2496000.0,2592000.0,0.0],["1997-10-15",2592000.0,2640000.0,2448000.0,2592000.0,0.0],["1997-10-16",2592000.0,2592000.0,2448000.0,2592000.0,0.0],["1997-10-17",2448000.0,2592000.0,2448000.0,2448000.0,0.0],["1997-10-20",2496000.0,2496000.0,2496000.0,2496000.0,0.0],["1997-10-21",2352000.0,2592000.0,2352000.0,2352000.0,0.0],["1997-10-22",2496000.0,2496000.0,2496000.0,2496000.0,0.0],["1997-10-23",2304000.0,2352000.0,2304000.0,2304000.0,0.0],["1997-10-24",2112000.0,2400000.0,2112000.0,2112000.0,0.0],["1997-10-27",2064000.0,2064000.0,1920000.0,2064000.0,0.0],["1997-10-28",2112000.0,2112000.0,1920000.0,2112000.0,0.0],["1997-10-29",2016000.0,2112000.0,2016000.0,2016000.0,0.0],["1997-10-30",2112000.0,2112000.0,2112000.0,2112000.0,0.0],["1997-10-31",2016000.0,2016000.0,1824000.0,2016000.0,0.0],["1997-11-03",1824000.0,2064000.0,1824000.0,1824000.0,0.0],["1997-11-04",2544000.0,2544000.0,1824000.0,2544000.0,0.0],["1997-11-05",2592000.0,2784000.0,2496000.0,2592000.0,0.0],["1997-11-06",2515200.0,2544000.0,2448000.0,2515200.0,0.0],["1997-11-07",2304000.0,2496000.0,2304000.0,2304000.0,0.0],["1997-11-10",2160000.0,2400000.0,1920000.0,2160000.0,0.0],["1997-11-11",2160000.0,2179200.0,2160000.0,2160000.0,0.0],["1997-11-12",2304000.0,2304000.0,2160000.0,2304000.0,0.0],["1997-11-13",2160000.0,2400000.0,2160000.0,2160000.0,0.0],["1997-11-14",2160000.0,2160000.0,2160000.0,2160000.0,0.0],["1997-11-17",2208000.0,2208000.0,2208000.0,2208000.0,0.0],["1997-11-18",2016000.0,2160000.0,2016000.0,2016000.0,0.0],["1997-11-19",2208000.0,2208000.0,2064000.0,2208000.0,0.0],["1997-11-20",2016000.0,2208000.0,2016000.0,2016000.0,0.0],["1997-11-21",2016000.0,2112000.0,2016000.0,2016000.0,0.0],["1997-11-24",1920000.0,2112000.0,1920000.0,1920000.0,0.0],["1997-11-25",2112000.0,2304000.0,2112000.0,2112000.0,0.0],["1997-11-26",2208000.0,2304000.0,2112000.0,2208000.0,0.0],["1997-11-28",2016000.0,2112000.0,2016000.0,2016000.0,0.0],["1997-12-01",2016000.0,2112000.0,2016000.0,2016000.0,0.0],["1997-12-02",2064000.0,2064000.0,1920000.0,2064000.0,0.0],["1997-12-03",1824000.0,2064000.0,1824000.0,1824000.0,0.0],["1997-12-04",2016000.0,2016000.0,1824000.0,2016000.0,0.0],["1997-12-05",1824000.0,1968000.0,1824000.0,1824000.0,0.0],["1997-12-08",1872000.0,1968000.0,1872000.0,1872000.0,0.0],["1997-12-09",2064000.0,2112000.0,1920000.0,2064000.0,0.0],["1997-12-10",1968000.0,2064000.0,1968000.0,1968000.0,0.0],["1997-12-11",1920000.0,1920000.0,1920000.0,1920000.0,0.0],["1997-12-12",1728000.0,1795200.0,1536000.0,1728000.0,0.0],["1997-12-15",1728000.0,1728000.0,1728000.0,1728000.0,0.0],["1997-12-16",2016000.0,2016000.0,1632000.0,2016000.0,0.0],["1997-12-17",2016000.0,2112000.0,1920000.0,2016000.0,0.0],["1997-12-18",1920000.0,2112000.0,1680000.0,1920000.0,0.0],["1997-12-19",2112000.0,2112000.0,1872000.0,2112000.0,0.0],["1997-12-22",2208000.0,2208000.0,2064000.0,2208000.0,0.0],["1997-12-23",2208000.0,2304000.0,2160000.0,2208000.0,0.0],["1997-12-24",2160000.0,2208000.0,2160000.0,2160000.0,0.0],["1997-12-26",2160000.0,2160000.0,2160000.0,2160000.0,0.0],["1997-12-29",1872000.0,2208000.0,1872000.0,1872000.0,0.0],["1997-12-30",1920000.0,2064000.0,1920000.0,1920000.0,0.0],["1997-12-31",1872000.0,2064000.0,1872000.0,1872000.0,0.0],["1998-01-02",1872000.0,1872000.0,1872000.0,1872000.0,0.0],["1998-01-05",1920000.0,2016000.0,1872000.0,1920000.0,0.0],["1998-01-06",1872000.0,1872000.0,1680000.0,1872000.0,0.0],["1998-01-07",1872000.0,1872000.0,1872000.0,1872000.0,0.0],["1998-01-08",1728000.0,1872000.0,1728000.0,1728000.0,0.0],["1998-01-09",1728000.0,1872000.0,1728000.0,1728000.0,0.0],["1998-01-12",1824000.0,1824000.0,1728000.0,1824000.0,0.0],["1998-01-13",1632000.0,1632000.0,1632000.0,1632000.0,0.0],["1998-01-14",1728000.0,1728000.0,1728000.0,1728000.0,0.0],["1998-01-15",1728000.0,1824000.0,1728000.0,1728000.0,0.0],["1998-01-16",1728000.0,1824000.0,1728000.0,1728000.0,0.0],["1998-01-20",1824000.0,1824000.0,1728000.0,1824000.0,0.0],["1998-01-21",1728000.0,1728000.0,1728000.0,1728000.0,0.0],["1998-01-22",1728000.0,1728000.0,1632000.0,1728000.0,0.0],["1998-01-23",1440000.0,1536000.0,1440000.0,1440000.0,0.0],["1998-01-26",1488000.0,1632000.0,1440000.0,1488000.0,0.0],["1998-01-27",1632000.0,1632000.0,1488000.0,1632000.0,0.0],["1998-01-28",1440000.0,1488000.0,1440000.0,1440000.0,0.0],["1998-01-29",1440000.0,1584000.0,1440000.0,1440000.0,0.0],["1998-01-30",1536000.0,1536000.0,1344000.0,1536000.0,0.0],["1998-02-02",1344000.0,1536000.0,1344000.0,1344000.0,0.0],["1998-02-03",1392000.0,1536000.0,1392000.0,1392000.0,0.0],["1998-02-04",1344000.0,1440000.0,1296000.0,1344000.0,0.0],["1998-02-05",1248000.0,1344000.0,1200000.0,1248000.0,0.0],["1998-02-06",1248000.0,1296000.0,1200000.0,1248000.0,0.0],["1998-02-09",2208000.0,2592000.0,1344000.0,2208000.0,0.0],["1998-02-10",1545600.0,2352000.0,1344000.0,1545600.0,0.0],["1998-02-11",1920000.0,2112000.0,1632000.0,1920000.0,0.0],["1998-02-12",1920000.0,2112000.0,1728000.0,1920000.0,0.0],["1998-02-13",2208000.0,2208000.0,1728000.0,2208000.0,0.0],["1998-02-17",1968000.0,2160000.0,1968000.0,1968000.0,0.0],["1998-02-18",2016000.0,2112000.0,1968000.0,2016000.0,0.0],["1998-02-19",2016000.0,2112000.0,1872000.0,2016000.0,0.0],["1998-02-20",1968000.0,1968000.0,1824000.0,1968000.0,0.0],["1998-02-23",2016000.0,2016000.0,1872000.0,2016000.0,0.0],["1998-02-24",2064000.0,2064000.0,1920000.0,2064000.0,0.0],["1998-02-25",1968000.0,2064000.0,1968000.0,1968000.0,0.0],["1998-02-26",2064000.0,2064000.0,1920000.0,2064000.0,0.0],["1998-02-27",1920000.0,2016000.0,1872000.0,1920000.0,0.0],["1998-03-02",2112000.0,2208000.0,1920000.0,2112000.0,0.0],["1998-03-03",2304000.0,2400000.0,2064000.0,2304000.0,0.0],["1998-03-04",2400000.0,2544000.0,2304000.0,2400000.0,0.0],["1998-03-05",2880000.0,2976000.0,2448000.0,2880000.0,0.0],["1998-03-06",2928000.0,3360000.0,2880000.0,2928000.0,0.0],["1998-03-09",2784000.0,3264000.0,2688000.0,2784000.0,0.0],["1998-03-10",2544000.0,2784000.0,2448000.0,2544000.0,0.0],["1998-03-11",3024000.0,3120000.0,2640000.0,3024000.0,0.0],["1998-03-12",2880000.0,3072000.0,2803200.0,2880000.0,0.0],["1998-03-13",2880000.0,2928000.0,2841600.0,2880000.0,0.0],["1998-03-16",3168000.0,3264000.0,2880000.0,3168000.0,0.0],["1998-03-17",3360000.0,3456000.0,3216000.0,3360000.0,0.0],["1998-03-18",3264000.0,3408000.0,3168000.0,3264000.0,0.0],["1998-03-19",2592000.0,3264000.0,2448000.0,2592000.0,0.0],["1998-03-20",3168000.0,3168000.0,2640000.0,3168000.0,0.0],["1998-03-23",2976000.0,3168000.0,2976000.0,2976000.0,0.0],["1998-03-24",2832000.0,3072000.0,2592000.0,2832000.0,0.0],["1998-03-25",3168000.0,3216000.0,2688000.0,3168000.0,0.0],["1998-03-26",3168000.0,3216000.0,3072000.0,3168000.0,0.0],["1998-03-27",3072000.0,3168000.0,2832000.0,3072000.0,0.0],["1998-03-30",2976000.0,3072000.0,2832000.0,2976000.0,0.0],["1998-03-31",2640000.0,2880000.0,2515200.0,2640000.0,0.0],["1998-04-01",2640000.0,2803200.0,2592000.0,2640000.0,0.0],["1998-04-02",2496000.0,2688000.0,2496000.0,2496000.0,0.0],["1998-04-03",2592000.0,2688000.0,2496000.0,2592000.0,0.0],["1998-04-06",2544000.0,2707200.0,2544000.0,2544000.0,0.0],["1998-04-07",2544000.0,2640000.0,2496000.0,2544000.0,0.0],["1998-04-08",2688000.0,2688000.0,2496000.0,2688000.0,0.0],["1998-04-09",2496000.0,2640000.0,2496000.0,2496000.0,0.0],["1998-04-13",2400000.0,2688000.0,2352000.0,2400000.0,0.0],["1998-04-14",2448000.0,2448000.0,2323200.0,2448000.0,0.0],["1998-04-15",2323200.0,2496000.0,2323200.0,2323200.0,0.0],["1998-04-16",2448000.0,2592000.0,2448000.0,2448000.0,0.0],["1998-04-17",2400000.0,3264000.0,2208000.0,2400000.0,0.0],["1998-04-20",2496000.0,2496000.0,2256000.0,2496000.0,0.0],["1998-04-21",2400000.0,2496000.0,2304000.0,2400000.0,0.0],["1998-04-22",2496000.0,2832000.0,2304000.0,2496000.0,0.0],["1998-04-23",2640000.0,2640000.0,2640000.0,2640000.0,0.0],["1998-04-24",2640000.0,2640000.0,2448000.0,2640000.0,0.0],["1998-04-27",2352000.0,2832000.0,2208000.0,2352000.0,0.0],["1998-04-28",2304000.0,2496000.0,2208000.0,2304000.0,0.0],["1998-04-29",2400000.0,2400000.0,2256000.0,2400000.0,0.0],["1998-04-30",2150400.0,2400000.0,2112000.0,2150400.0,0.0],["1998-05-01",2256000.0,2256000.0,2112000.0,2256000.0,0.0],["1998-05-04",2160000.0,2246400.0,2112000.0,2160000.0,0.0],["1998-05-05",2016000.0,2160000.0,1920000.0,2016000.0,0.0],["1998-05-06",2016000.0,2016000.0,1920000.0,2016000.0,0.0],["1998-05-07",2016000.0,2064000.0,1968000.0,2016000.0,0.0],["1998-05-08",2092800.0,2112000.0,2016000.0,2092800.0,0.0],["1998-05-11",2208000.0,2304000.0,2112000.0,2208000.0,0.0],["1998-05-12",2112000.0,2304000.0,2112000.0,2112000.0,0.0],["1998-05-13",2208000.0,2208000.0,2208000.0,2208000.0,0.0],["1998-05-14",2208000.0,2208000.0,2112000.0,2208000.0,0.0],["1998-05-15",2112000.0,2208000.0,2112000.0,2112000.0,0.0],["1998-05-18",1920000.0,2160000.0,1872000.0,1920000.0,0.0],["1998-05-19",1920000.0,2112000.0,1920000.0,1920000.0,0.0],["1998-05-20",1968000.0,2112000.0,1968000.0,1968000.0,0.0],["1998-05-21",2208000.0,2208000.0,1968000.0,2208000.0,0.0],["1998-05-22",2112000.0,2208000.0,2112000.0,2112000.0,0.0],["1998-05-26",2160000.0,2304000.0,2160000.0,2160000.0,0.0],["1998-05-27",2160000.0,2304000.0,2160000.0,2160000.0,0.0],["1998-05-28",2208000.0,2208000.0,2112000.0,2208000.0,0.0],["1998-05-29",2256000.0,2256000.0,2208000.0,2256000.0,0.0],["1998-06-01",2208000.0,2400000.0,2160000.0,2208000.0,0.0],["1998-06-02",2208000.0,2400000.0,2208000.0,2208000.0,0.0],["1998-06-03",2016000.0,2256000.0,2016000.0,2016000.0,0.0],["1998-06-04",2064000.0,2208000.0,2064000.0,2064000.0,0.0],["1998-06-05",2160000.0,2256000.0,2160000.0,2160000.0,0.0],["1998-06-08",2256000.0,2256000.0,2160000.0,2256000.0,0.0],["1998-06-09",2400000.0,2400000.0,2208000.0,2400000.0,0.0],["1998-06-10",2400000.0,2400000.0,2208000.0,2400000.0,0.0],["1998-06-11",2256000.0,2448000.0,2256000.0,2256000.0,0.0],["1998-06-12",2160000.0,2208000.0,2112000.0,2160000.0,0.0],["1998-06-15",2160000.0,2208000.0,2016000.0,2160000.0,0.0],["1998-06-16",2112000.0,2160000.0,2016000.0,2112000.0,0.0],["1998-06-17",2016000.0,2112000.0,1824000.0,2016000.0,0.0],["1998-06-18",2016000.0,2016000.0,1920000.0,2016000.0,0.0],["1998-06-19",2064000.0,2064000.0,1968000.0,2064000.0,0.0],["1998-06-22",2208000.0,2208000.0,1968000.0,2208000.0,0.0],["1998-06-23",2016000.0,2112000.0,1968000.0,2016000.0,0.0],["1998-06-24",1968000.0,2112000.0,1968000.0,1968000.0,0.0],["1998-06-25",1824000.0,2016000.0,1824000.0,1824000.0,0.0],["1998-06-26",1920000.0,2016000.0,1920000.0,1920000.0,0.0],["1998-06-29",1968000.0,1968000.0,1920000.0,1968000.0,0.0],["1998-06-30",1920000.0,1968000.0,1920000.0,1920000.0,0.0],["1998-07-01",1824000.0,1920000.0,1824000.0,1824000.0,0.0],["1998-07-02",1872000.0,1872000.0,1843200.0,1872000.0,0.0],["1998-07-06",1843200.0,1872000.0,1843200.0,1843200.0,0.0],["1998-07-07",1920000.0,1968000.0,1872000.0,1920000.0,0.0],["1998-07-08",2112000.0,2112000.0,1920000.0,2112000.0,0.0],["1998-07-09",2112000.0,2112000.0,2016000.0,2112000.0,0.0],["1998-07-10",2016000.0,2160000.0,2016000.0,2016000.0,0.0],["1998-07-13",2064000.0,2112000.0,1968000.0,2064000.0,0.0],["1998-07-14",2016000.0,2016000.0,1920000.0,2016000.0,0.0],["1998-07-15",1920000.0,1920000.0,1872000.0,1920000.0,0.0],["1998-07-16",1920000.0,1920000.0,1872000.0,1920000.0,0.0],["1998-07-17",2016000.0,2016000.0,2016000.0,2016000.0,0.0],["1998-07-20",2016000.0,2016000.0,1920000.0,2016000.0,0.0],["1998-07-21",1968000.0,2016000.0,1920000.0,1968000.0,0.0],["1998-07-22",1968000.0,2016000.0,1968000.0,1968000.0,0.0],["1998-07-23",2016000.0,2064000.0,1968000.0,2016000.0,0.0],["1998-07-24",2064000.0,2112000.0,2016000.0,2064000.0,0.0],["1998-07-27",1920000.0,2016000.0,1920000.0,1920000.0,0.0],["1998-07-28",1920000.0,2016000.0,1920000.0,1920000.0,0.0],["1998-07-29",1872000.0,1968000.0,1872000.0,1872000.0,0.0],["1998-07-30",1920000.0,1920000.0,1920000.0,1920000.0,0.0],["1998-07-31",1920000.0,1920000.0,1824000.0,1920000.0,0.0],["1998-08-03",1872000.0,1920000.0,1824000.0,1872000.0,0.0],["1998-08-04",1632000.0,1872000.0,1632000.0,1632000.0,0.0],["1998-08-05",1536000.0,1728000.0,1536000.0,1536000.0,0.0],["1998-08-06",1728000.0,1728000.0,1200000.0,1728000.0,0.0],["1998-08-07",2112000.0,2160000.0,1728000.0,2112000.0,0.0],["1998-08-10",2092800.0,2112000.0,1872000.0,2092800.0,0.0],["1998-08-11",1872000.0,2112000.0,1872000.0,1872000.0,0.0],["1998-08-12",1824000.0,1920000.0,1728000.0,1824000.0,0.0],["1998-08-13",1795200.0,1920000.0,1680000.0,1795200.0,0.0],["1998-08-14",2016000.0,2112000.0,1795200.0,2016000.0,0.0],["1998-08-17",1872000.0,2016000.0,1872000.0,1872000.0,0.0],["1998-08-18",1920000.0,1920000.0,1824000.0,1920000.0,0.0],["1998-08-19",1824000.0,1968000.0,1824000.0,1824000.0,0.0],["1998-08-20",2016000.0,2016000.0,1488000.0,2016000.0,0.0],["1998-08-21",1680000.0,1728000.0,1584000.0,1680000.0,0.0],["1998-08-24",1776000.0,1776000.0,1632000.0,1776000.0,0.0],["1998-08-25",1776000.0,1776000.0,1776000.0,1776000.0,0.0],["1998-08-26",1728000.0,1728000.0,1584000.0,1728000.0,0.0],["1998-08-27",1584000.0,1728000.0,1584000.0,1584000.0,0.0],["1998-08-28",1680000.0,1824000.0,1632000.0,1680000.0,0.0],["1998-08-31",1680000.0,1680000.0,1680000.0,1680000.0,0.0],["1998-09-01",1584000.0,1632000.0,1584000.0,1584000.0,0.0],["1998-09-02",1488000.0,1593600.0,1392000.0,1488000.0,0.0],["1998-09-03",1392000.0,1440000.0,1296000.0,1392000.0,0.0],["1998-09-04",1440000.0,1440000.0,1440000.0,1440000.0,0.0],["1998-09-08",1344000.0,1392000.0,1296000.0,1344000.0,0.0],["1998-09-09",1344000.0,1344000.0,1296000.0,1344000.0,0.0],["1998-09-10",1344000.0,1344000.0,1344000.0,1344000.0,0.0],["1998-09-11",1392000.0,1392000.0,1296000.0,1392000.0,0.0],["1998-09-14",1392000.0,1392000.0,1344000.0,1392000.0,0.0],["1998-09-15",1536000.0,1536000.0,1344000.0,1536000.0,0.0],["1998-09-16",1891200.0,1920000.0,1632000.0,1891200.0,0.0],["1998-09-17",1920000.0,2160000.0,1920000.0,1920000.0,0.0],["1998-09-18",1920000.0,2016000.0,1824000.0,1920000.0,0.0],["1998-09-21",1872000.0,1891200.0,1776000.0,1872000.0,0.0],["1998-09-22",1728000.0,1795200.0,1680000.0,1728000.0,0.0],["1998-09-23",1632000.0,1699200.0,1632000.0,1632000.0,0.0],["1998-09-24",1651200.0,1680000.0,1632000.0,1651200.0,0.0],["1998-09-25",1584000.0,1603200.0,1536000.0,1584000.0,0.0],["1998-09-28",1488000.0,1584000.0,1459200.0,1488000.0,0.0],["1998-09-29",1555200.0,1555200.0,1507200.0,1555200.0,0.0],["1998-09-30",1584000.0,1584000.0,1555200.0,1584000.0,0.0],["1998-10-01",1632000.0,1680000.0,1536000.0,1632000.0,0.0],["1998-10-02",1632000.0,1680000.0,1584000.0,1632000.0,0.0],["1998-10-05",1632000.0,1632000.0,1584000.0,1632000.0,0.0],["1998-10-06",1507200.0,1603200.0,1507200.0,1507200.0,0.0],["1998-10-07",1488000.0,1507200.0,1344000.0,1488000.0,0.0],["1998-10-08",1440000.0,1488000.0,1344000.0,1440000.0,0.0],["1998-10-09",1440000.0,1584000.0,1440000.0,1440000.0,0.0],["1998-10-12",1440000.0,1584000.0,1440000.0,1440000.0,0.0],["1998-10-13",1632000.0,1632000.0,1536000.0,1632000.0,0.0],["1998-10-14",1488000.0,1632000.0,1488000.0,1488000.0,0.0],["1998-10-15",1488000.0,1632000.0,1488000.0,1488000.0,0.0],["1998-10-16",1440000.0,1584000.0,1440000.0,1440000.0,0.0],["1998-10-19",1488000.0,1536000.0,1488000.0,1488000.0,0.0],["1998-10-20",1584000.0,1584000.0,1488000.0,1584000.0,0.0],["1998-10-21",1497600.0,1497600.0,1497600.0,1497600.0,0.0],["1998-10-22",1632000.0,1632000.0,1488000.0,1632000.0,0.0],["1998-10-23",1536000.0,1584000.0,1536000.0,1536000.0,0.0],["1998-10-26",1584000.0,1584000.0,1536000.0,1584000.0,0.0],["1998-10-27",1440000.0,1632000.0,1440000.0,1440000.0,0.0],["1998-10-28",1545600.0,1680000.0,1296000.0,1545600.0,0.0],["1998-10-29",1728000.0,1728000.0,1632000.0,1728000.0,0.0],["1998-10-30",1728000.0,1728000.0,1536000.0,1728000.0,0.0],["1998-11-02",1536000.0,1728000.0,1536000.0,1536000.0,0.0],["1998-11-03",1536000.0,1536000.0,1536000.0,1536000.0,0.0],["1998-11-04",1536000.0,1536000.0,1536000.0,1536000.0,0.0],["1998-11-05",1536000.0,1536000.0,1536000.0,1536000.0,0.0],["1998-11-06",1536000.0,1728000.0,1536000.0,1536000.0,0.0],["1998-11-09",1488000.0,1536000.0,1440000.0,1488000.0,0.0],["1998-11-10",1488000.0,1488000.0,1344000.0,1488000.0,0.0],["1998-11-11",1344000.0,1632000.0,1344000.0,1344000.0,0.0],["1998-11-12",1584000.0,1728000.0,1344000.0,1584000.0,0.0],["1998-11-13",1440000.0,1440000.0,1440000.0,1440000.0,0.0],["1998-11-16",1344000.0,1440000.0,1344000.0,1344000.0,0.0],["1998-11-17",1392000.0,1440000.0,1248000.0,1392000.0,0.0],["1998-11-18",1440000.0,1440000.0,1248000.0,1440000.0,0.0],["1998-11-19",1440000.0,1440000.0,1440000.0,1440000.0,0.0],["1998-11-20",1536000.0,1584000.0,1344000.0,1536000.0,0.0],["1998-11-23",1392000.0,1632000.0,1392000.0,1392000.0,0.0],["1998-11-24",1344000.0,1440000.0,1296000.0,1344000.0,0.0],["1998-11-25",1392000.0,1392000.0,1392000.0,1392000.0,0.0],["1998-11-27",1632000.0,1680000.0,1344000.0,1632000.0,0.0],["1998-11-30",1632000.0,1632000.0,1488000.0,1632000.0,0.0],["1998-12-01",1536000.0,1632000.0,1440000.0,1536000.0,0.0],["1998-12-02",1497600.0,1536000.0,1440000.0,1497600.0,1.0],["1998-12-03",1488000.0,1488000.0,1344000.0,1488000.0,1.0],["1998-12-04",1440000.0,1488000.0,1392000.0,1440000.0,0.0],["1998-12-07",1440000.0,1536000.0,1248000.0,1440000.0,0.0],["1998-12-08",1392000.0,1440000.0,1392000.0,1392000.0,0.0],["1998-12-09",1392000.0,1392000.0,1344000.0,1392000.0,0.0],["1998-12-10",1248000.0,1392000.0,1248000.0,1248000.0,0.0],["1998-12-11",1248000.0,1344000.0,1248000.0,1248000.0,0.0],["1998-12-14",1344000.0,1392000.0,1296000.0,1344000.0,0.0],["1998-12-15",1344000.0,1344000.0,1296000.0,1344000.0,0.0],["1998-12-16",1248000.0,1440000.0,1248000.0,1248000.0,0.0],["1998-12-17",1248000.0,1392000.0,1248000.0,1248000.0,0.0],["1998-12-18",1248000.0,1296000.0,1248000.0,1248000.0,0.0],["1998-12-21",1248000.0,1248000.0,1248000.0,1248000.0,0.0],["1998-12-22",1200000.0,1296000.0,1200000.0,1200000.0,0.0],["1998-12-23",1200000.0,1248000.0,1056000.0,1200000.0,0.0],["1998-12-24",1152000.0,1152000.0,1104000.0,1152000.0,0.0],["1998-12-28",1200000.0,1200000.0,1123200.0,1200000.0,0.0],["1998-12-29",1056000.0,1200000.0,969600.0,1056000.0,0.0],["1998-12-30",1104000.0,1104000.0,1008000.0,1104000.0,0.0],["1998-12-31",1056000.0,1152000.0,1056000.0,1056000.0,0.0],["1999-01-04",1104000.0,1200000.0,1104000.0,1104000.0,0.0],["1999-01-05",1104000.0,1200000.0,1104000.0,1104000.0,0.0],["1999-01-06",1104000.0,1200000.0,1104000.0,1104000.0,0.0],["1999-01-07",1152000.0,1152000.0,1152000.0,1152000.0,0.0],["1999-01-08",1104000.0,1152000.0,1104000.0,1104000.0,0.0],["1999-01-11",1104000.0,1104000.0,1056000.0,1104000.0,0.0],["1999-01-12",1008000.0,1056000.0,912000.0,1008000.0,0.0],["1999-01-13",1008000.0,1008000.0,892800.0,1008000.0,0.0],["1999-01-14",1008000.0,1008000.0,1008000.0,1008000.0,0.0],["1999-01-15",960000.0,1008000.0,912000.0,960000.0,0.0],["1999-01-19",1056000.0,1152000.0,960000.0,1056000.0,0.0],["1999-01-20",1056000.0,1152000.0,960000.0,1056000.0,0.0],["1999-01-21",1056000.0,1056000.0,960000.0,1056000.0,0.0],["1999-01-22",1008000.0,1056000.0,912000.0,1008000.0,0.0],["1999-01-25",1008000.0,1008000.0,912000.0,1008000.0,0.0],["1999-01-26",960000.0,1008000.0,960000.0,960000.0,0.0],["1999-01-27",1056000.0,1104000.0,1008000.0,1056000.0,0.0],["1999-01-28",960000.0,1104000.0,960000.0,960000.0,0.0],["1999-01-29",1008000.0,1056000.0,1008000.0,1008000.0,0.0],["1999-02-01",1056000.0,1056000.0,960000.0,1056000.0,0.0],["1999-02-02",1056000.0,1056000.0,960000.0,1056000.0,0.0],["1999-02-03",960000.0,960000.0,960000.0,960000.0,0.0],["1999-02-04",1008000.0,1056000.0,960000.0,1008000.0,0.0],["1999-02-05",1008000.0,1008000.0,960000.0,1008000.0,0.0],["1999-02-08",1104000.0,1104000.0,960000.0,1104000.0,0.0],["1999-02-09",1008000.0,1104000.0,1008000.0,1008000.0,0.0],["1999-02-10",960000.0,1008000.0,912000.0,960000.0,0.0],["1999-02-11",960000.0,960000.0,912000.0,960000.0,0.0],["1999-02-12",1008000.0,1008000.0,912000.0,1008000.0,0.0],["1999-02-16",1200000.0,1200000.0,960000.0,1200000.0,0.0],["1999-02-17",1008000.0,1248000.0,1008000.0,1008000.0,0.0],["1999-02-18",912000.0,1056000.0,912000.0,912000.0,0.0],["1999-02-19",1056000.0,1056000.0,912000.0,1056000.0,0.0],["1999-02-22",1008000.0,1056000.0,1008000.0,1008000.0,0.0],["1999-02-23",960000.0,1008000.0,960000.0,960000.0,0.0],["1999-02-24",1008000.0,1008000.0,864000.0,1008000.0,0.0],["1999-02-25",1046400.0,1046400.0,912000.0,1046400.0,0.0],["1999-02-26",1008000.0,1046400.0,1008000.0,1008000.0,0.0],["1999-03-01",1056000.0,1056000.0,1008000.0,1056000.0,0.0],["1999-03-02",1152000.0,1152000.0,1056000.0,1152000.0,0.0],["1999-03-03",1152000.0,1152000.0,1008000.0,1152000.0,0.0],["1999-03-04",1104000.0,1200000.0,1008000.0,1104000.0,0.0],["1999-03-05",1104000.0,1104000.0,1104000.0,1104000.0,0.0],["1999-03-08",1104000.0,1104000.0,1008000.0,1104000.0,0.0],["1999-03-09",1056000.0,1104000.0,979200.0,1056000.0,0.0],["1999-03-10",1104000.0,1200000.0,1056000.0,1104000.0,0.0],["1999-03-11",1056000.0,1152000.0,1056000.0,1056000.0,0.0],["1999-03-12",1056000.0,1152000.0,1056000.0,1056000.0,0.0],["1999-03-15",1152000.0,1152000.0,1056000.0,1152000.0,0.0],["1999-03-16",1104000.0,1152000.0,1056000.0,1104000.0,0.0],["1999-03-17",1056000.0,1104000.0,1008000.0,1056000.0,0.0],["1999-03-18",1056000.0,1152000.0,979200.0,1056000.0,0.0],["1999-03-19",1440000.0,1488000.0,1056000.0,1440000.0,0.0],["1999-03-22",1344000.0,1680000.0,1296000.0,1344000.0,0.0],["1999-03-23",1248000.0,1392000.0,1248000.0,1248000.0,0.0],["1999-03-24",1728000.0,1824000.0,1248000.0,1728000.0,0.0],["1999-03-25",1824000.0,1968000.0,1632000.0,1824000.0,0.0],["1999-03-26",1824000.0,1920000.0,1536000.0,1824000.0,0.0],["1999-03-29",1632000.0,1920000.0,1632000.0,1632000.0,0.0],["1999-03-30",1536000.0,1776000.0,1536000.0,1536000.0,0.0],["1999-03-31",1728000.0,1776000.0,1536000.0,1728000.0,0.0],["1999-04-01",1824000.0,1824000.0,1728000.0,1824000.0,0.0],["1999-04-05",1872000.0,2016000.0,1824000.0,1872000.0,0.0],["1999-04-06",1872000.0,1968000.0,1776000.0,1872000.0,0.0],["1999-04-07",2256000.0,2400000.0,1824000.0,2256000.0,0.0],["1999-04-08",2208000.0,2544000.0,2160000.0,2208000.0,0.0],["1999-04-09",2016000.0,2208000.0,2016000.0,2016000.0,0.0],["1999-04-12",2064000.0,2112000.0,1920000.0,2064000.0,0.0],["1999-04-13",2064000.0,2064000.0,1968000.0,2064000.0,0.0],["1999-04-14",2112000.0,2112000.0,1968000.0,2112000.0,0.0],["1999-04-15",2208000.0,2208000.0,2064000.0,2208000.0,0.0],["1999-04-16",2092800.0,2208000.0,2064000.0,2092800.0,0.0],["1999-04-19",2160000.0,2208000.0,2064000.0,2160000.0,0.0],["1999-04-20",1824000.0,2160000.0,1824000.0,1824000.0,0.0],["1999-04-21",1920000.0,2016000.0,1872000.0,1920000.0,0.0],["1999-04-22",2016000.0,2112000.0,1872000.0,2016000.0,0.0],["1999-04-23",1920000.0,2208000.0,1872000.0,1920000.0,0.0],["1999-04-26",2112000.0,2112000.0,1872000.0,2112000.0,0.0],["1999-04-27",2064000.0,2112000.0,1872000.0,2064000.0,0.0],["1999-04-28",2064000.0,2064000.0,1872000.0,2064000.0,0.0],["1999-04-29",1872000.0,1968000.0,1872000.0,1872000.0,0.0],["1999-04-30",1795200.0,2016000.0,1795200.0,1795200.0,0.0],["1999-05-03",1920000.0,1920000.0,1824000.0,1920000.0,0.0],["1999-05-04",1920000.0,1920000.0,1632000.0,1920000.0,0.0],["1999-05-05",1920000.0,1920000.0,1632000.0,1920000.0,0.0],["1999-05-06",1968000.0,1968000.0,1728000.0,1968000.0,0.0],["1999-05-07",1968000.0,1968000.0,1632000.0,1968000.0,0.0],["1999-05-10",1920000.0,1920000.0,1872000.0,1920000.0,0.0],["1999-05-11",1920000.0,1920000.0,1824000.0,1920000.0,0.0],["1999-05-12",1872000.0,1968000.0,1824000.0,1872000.0,0.0],["1999-05-13",1920000.0,1968000.0,1824000.0,1920000.0,0.0],["1999-05-14",1872000.0,1920000.0,1872000.0,1872000.0,0.0],["1999-05-17",1824000.0,1920000.0,1824000.0,1824000.0,0.0],["1999-05-18",1920000.0,1920000.0,1920000.0,1920000.0,0.0],["1999-05-19",1632000.0,1920000.0,960000.0,1632000.0,0.0],["1999-05-20",1632000.0,1824000.0,1632000.0,1632000.0,0.0],["1999-05-21",1824000.0,1824000.0,1728000.0,1824000.0,0.0],["1999-05-24",1824000.0,1824000.0,1680000.0,1824000.0,0.0],["1999-05-25",1776000.0,1920000.0,1680000.0,1776000.0,0.0],["1999-05-26",1776000.0,1776000.0,1728000.0,1776000.0,0.0],["1999-05-27",1728000.0,1776000.0,1728000.0,1728000.0,0.0],["1999-05-28",1632000.0,1776000.0,1632000.0,1632000.0,0.0],["1999-06-01",1728000.0,1824000.0,1632000.0,1728000.0,0.0],["1999-06-02",1824000.0,2016000.0,1632000.0,1824000.0,0.0],["1999-06-03",1824000.0,1872000.0,1824000.0,1824000.0,0.0],["1999-06-04",1728000.0,1872000.0,1728000.0,1728000.0,0.0],["1999-06-07",1776000.0,1852800.0,1728000.0,1776000.0,0.0],["1999-06-08",1776000.0,1824000.0,1776000.0,1776000.0,0.0],["1999-06-09",1804800.0,1804800.0,1776000.0,1804800.0,0.0],["1999-06-10",1776000.0,1776000.0,1680000.0,1776000.0,0.0],["1999-06-11",1632000.0,1680000.0,1497600.0,1632000.0,0.0],["1999-06-14",1440000.0,1632000.0,1344000.0,1440000.0,0.0],["1999-06-15",1392000.0,1536000.0,1392000.0,1392000.0,0.0],["1999-06-16",1536000.0,1536000.0,1440000.0,1536000.0,0.0],["1999-06-17",1526400.0,1536000.0,1440000.0,1526400.0,0.0],["1999-06-18",1526400.0,1526400.0,1440000.0,1526400.0,0.0],["1999-06-21",1440000.0,1536000.0,1440000.0,1440000.0,0.0],["1999-06-22",1440000.0,1440000.0,1344000.0,1440000.0,0.0],["1999-06-23",1363200.0,1459200.0,1344000.0,1363200.0,0.0],["1999-06-24",1440000.0,1440000.0,1248000.0,1440000.0,0.0],["1999-06-25",1440000.0,1440000.0,1440000.0,1440000.0,0.0],["1999-06-28",1248000.0,1392000.0,1248000.0,1248000.0,0.0],["1999-06-29",1392000.0,1440000.0,1248000.0,1392000.0,0.0],["1999-06-30",1440000.0,1440000.0,1248000.0,1440000.0,0.0],["1999-07-01",1344000.0,1440000.0,1248000.0,1344000.0,0.0],["1999-07-02",1296000.0,1488000.0,1296000.0,1296000.0,0.0],["1999-07-06",1296000.0,1536000.0,1296000.0,1296000.0,0.0],["1999-07-07",1344000.0,1536000.0,1344000.0,1344000.0,0.0],["1999-07-08",1344000.0,1344000.0,1344000.0,1344000.0,0.0],["1999-07-09",1344000.0,1536000.0,1344000.0,1344000.0,0.0],["1999-07-12",1248000.0,1440000.0,1248000.0,1248000.0,0.0],["1999-07-13",1440000.0,1440000.0,1248000.0,1440000.0,0.0],["1999-07-14",1248000.0,1440000.0,1248000.0,1248000.0,0.0],["1999-07-15",1248000.0,1440000.0,1248000.0,1248000.0,0.0],["1999-07-16",1440000.0,1440000.0,1248000.0,1440000.0,0.0],["1999-07-19",1440000.0,1440000.0,1440000.0,1440000.0,0.0],["1999-07-20",1344000.0,1344000.0,1248000.0,1344000.0,0.0],["1999-07-21",1344000.0,1344000.0,1248000.0,1344000.0,0.0],["1999-07-22",1248000.0,1344000.0,1248000.0,1248000.0,0.0],["1999-07-23",1248000.0,1315200.0,1248000.0,1248000.0,0.0],["1999-07-26",1315200.0,1315200.0,1248000.0,1315200.0,0.0],["1999-07-27",1248000.0,1315200.0,1248000.0,1248000.0,0.0],["1999-07-28",1248000.0,1315200.0,1248000.0,1248000.0,0.0],["1999-07-29",1228800.0,1228800.0,1228800.0,1228800.0,0.0],["1999-07-30",1296000.0,1296000.0,1228800.0,1296000.0,0.0],["1999-08-02",1296000.0,1296000.0,1228800.0,1296000.0,0.0],["1999-08-03",1228800.0,1248000.0,1228800.0,1228800.0,0.0],["1999-08-04",1248000.0,1315200.0,1228800.0,1248000.0,0.0],["1999-08-05",1315200.0,1315200.0,1248000.0,1315200.0,0.0],["1999-08-06",1296000.0,1315200.0,1296000.0,1296000.0,0.0],["1999-08-09",1267200.0,1392000.0,1248000.0,1392000.0,0.0],["1999-08-10",1392000.0,1392000.0,1392000.0,1392000.0,0.0],["1999-08-11",1392000.0,1392000.0,1296000.0,1296000.0,0.0],["1999-08-12",1296000.0,1536000.0,1248000.0,1536000.0,0.0],["1999-08-13",1536000.0,1536000.0,1440000.0,1440000.0,0.0],["1999-08-16",1584000.0,1680000.0,1488000.0,1584000.0,0.0],["1999-08-17",1776000.0,1824000.0,1641600.0,1776000.0,0.0],["1999-08-18",1632000.0,1776000.0,1632000.0,1776000.0,0.0],["1999-08-19",1632000.0,1680000.0,1584000.0,1632000.0,0.0],["1999-08-20",1488000.0,1488000.0,1488000.0,1488000.0,0.0],["1999-08-23",1488000.0,1584000.0,1488000.0,1584000.0,0.0],["1999-08-24",1392000.0,1920000.0,1392000.0,1392000.0,3.0],["1999-08-25",1440000.0,1440000.0,1248000.0,1440000.0,0.0],["1999-08-26",1440000.0,1440000.0,1248000.0,1248000.0,0.0],["1999-08-27",1440000.0,1440000.0,1248000.0,1248000.0,0.0],["1999-08-30",1440000.0,1440000.0,1248000.0,1440000.0,0.0],["1999-08-31",1344000.0,1344000.0,1344000.0,1344000.0,0.0],["1999-09-01",1344000.0,1497600.0,1344000.0,1344000.0,0.0],["1999-09-02",1344000.0,1344000.0,1248000.0,1344000.0,0.0],["1999-09-03",1392000.0,1392000.0,1296000.0,1392000.0,0.0],["1999-09-07",1344000.0,1392000.0,1296000.0,1344000.0,0.0],["1999-09-08",1296000.0,1296000.0,1296000.0,1296000.0,0.0],["1999-09-09",1344000.0,1344000.0,1200000.0,1344000.0,0.0],["1999-09-10",1248000.0,1296000.0,1200000.0,1248000.0,0.0],["1999-09-13",1296000.0,1296000.0,1296000.0,1296000.0,0.0],["1999-09-14",1440000.0,1497600.0,1296000.0,1497600.0,0.0],["1999-09-15",1440000.0,1497600.0,1248000.0,1440000.0,0.0],["1999-09-16",1497600.0,1497600.0,1344000.0,1344000.0,0.0],["1999-09-17",1497600.0,1536000.0,1440000.0,1497600.0,0.0],["1999-09-20",1440000.0,1728000.0,1440000.0,1440000.0,0.0],["1999-09-21",1632000.0,1824000.0,1440000.0,1632000.0,0.0],["1999-09-22",1536000.0,1536000.0,1344000.0,1536000.0,0.0],["1999-09-23",1488000.0,1488000.0,1344000.0,1488000.0,0.0],["1999-09-24",1488000.0,1488000.0,1488000.0,1488000.0,0.0],["1999-09-27",1536000.0,1536000.0,1248000.0,1536000.0,0.0],["1999-09-28",1536000.0,1536000.0,1536000.0,1536000.0,0.0],["1999-09-29",1344000.0,1344000.0,1344000.0,1344000.0,0.0],["1999-09-30",1344000.0,1497600.0,1344000.0,1344000.0,0.0],["1999-10-01",1488000.0,1488000.0,1488000.0,1488000.0,0.0],["1999-10-04",1488000.0,1488000.0,1344000.0,1488000.0,0.0],["1999-10-05",1344000.0,1488000.0,1344000.0,1488000.0,0.0],["1999-10-06",1248000.0,1344000.0,1200000.0,1200000.0,0.0],["1999-10-07",1344000.0,1440000.0,1200000.0,1200000.0,0.0],["1999-10-08",1200000.0,1440000.0,1200000.0,1200000.0,0.0],["1999-10-11",1344000.0,1344000.0,1344000.0,1344000.0,0.0],["1999-10-12",1344000.0,1497600.0,1344000.0,1344000.0,0.0],["1999-10-13",1200000.0,1536000.0,1200000.0,1200000.0,0.0],["1999-10-14",1200000.0,1440000.0,1200000.0,1440000.0,0.0],["1999-10-15",1440000.0,1440000.0,1344000.0,1440000.0,0.0],["1999-10-18",1344000.0,1488000.0,1200000.0,1344000.0,0.0],["1999-10-19",1344000.0,1344000.0,1344000.0,1344000.0,0.0],["1999-10-20",1440000.0,1440000.0,1200000.0,1200000.0,0.0],["1999-10-21",1200000.0,1200000.0,1200000.0,1200000.0,0.0],["1999-10-22",1392000.0,1440000.0,1200000.0,1440000.0,0.0],["1999-10-25",1344000.0,1536000.0,1200000.0,1344000.0,0.0],["1999-10-26",1344000.0,1344000.0,1200000.0,1344000.0,0.0],["1999-10-27",1344000.0,1344000.0,1248000.0,1248000.0,0.0],["1999-10-28",1248000.0,1440000.0,1248000.0,1440000.0,0.0],["1999-10-29",1536000.0,1728000.0,1440000.0,1536000.0,0.0],["1999-11-01",1680000.0,1728000.0,1440000.0,1680000.0,0.0],["1999-11-02",1728000.0,1728000.0,1632000.0,1728000.0,0.0],["1999-11-03",1392000.0,1728000.0,1392000.0,1392000.0,0.0],["1999-11-04",1632000.0,1728000.0,1632000.0,1632000.0,0.0],["1999-11-05",1536000.0,1728000.0,1440000.0,1536000.0,0.0],["1999-11-08",1440000.0,1536000.0,1248000.0,1440000.0,0.0],["1999-11-09",1296000.0,1344000.0,1248000.0,1296000.0,0.0],["1999-11-10",1344000.0,1440000.0,1344000.0,1440000.0,0.0],["1999-11-11",1296000.0,1488000.0,1248000.0,1296000.0,0.0],["1999-11-12",1056000.0,1344000.0,1056000.0,1056000.0,0.0],["1999-11-15",1344000.0,1344000.0,1104000.0,1344000.0,0.0],["1999-11-16",1104000.0,1104000.0,1104000.0,1104000.0,0.0],["1999-11-17",1152000.0,1315200.0,1104000.0,1152000.0,0.0],["1999-11-18",1344000.0,1392000.0,1152000.0,1392000.0,0.0],["1999-11-19",1344000.0,1392000.0,1152000.0,1344000.0,0.0],["1999-11-22",1152000.0,1152000.0,1152000.0,1152000.0,0.0],["1999-11-23",1344000.0,1344000.0,1344000.0,1344000.0,0.0],["1999-11-24",1248000.0,1344000.0,1248000.0,1248000.0,0.0],["1999-11-26",1248000.0,1248000.0,1248000.0,1248000.0,0.0],["1999-11-29",1536000.0,1728000.0,1248000.0,1536000.0,0.0],["1999-11-30",1440000.0,1632000.0,1056000.0,1440000.0,0.0],["1999-12-01",1440000.0,1632000.0,1200000.0,1440000.0,0.0],["1999-12-02",1440000.0,1440000.0,1248000.0,1440000.0,0.0],["1999-12-03",1440000.0,1440000.0,1440000.0,1440000.0,0.0],["1999-12-06",1632000.0,1728000.0,1344000.0,1632000.0,0.0],["1999-12-07",1632000.0,1680000.0,1555200.0,1632000.0,0.0],["1999-12-08",1344000.0,1584000.0,1344000.0,1344000.0,0.0],["1999-12-09",1440000.0,1536000.0,1440000.0,1440000.0,0.0],["1999-12-10",1344000.0,1536000.0,1344000.0,1344000.0,0.0],["1999-12-13",1219200.0,1536000.0,1200000.0,1219200.0,0.0],["1999-12-14",1315200.0,1344000.0,1219200.0,1315200.0,0.0],["1999-12-15",1219200.0,1219200.0,1219200.0,1219200.0,0.0],["1999-12-16",1219200.0,1219200.0,1219200.0,1219200.0,0.0],["1999-12-17",1219200.0,1344000.0,1219200.0,1219200.0,0.0],["1999-12-20",1200000.0,1248000.0,1152000.0,1200000.0,0.0],["1999-12-21",1200000.0,1440000.0,1200000.0,1200000.0,0.0],["1999-12-22",1344000.0,1344000.0,1200000.0,1344000.0,0.0],["1999-12-23",1200000.0,1200000.0,1200000.0,1200000.0,0.0],["1999-12-27",1344000.0,1344000.0,1200000.0,1344000.0,0.0],["1999-12-28",1248000.0,1344000.0,1027200.0,1248000.0,0.0],["1999-12-29",1152000.0,1248000.0,1152000.0,1152000.0,0.0],["1999-12-30",1344000.0,1344000.0,1200000.0,1344000.0,0.0],["1999-12-31",1344000.0,1344000.0,1152000.0,1344000.0,0.0],["2000-01-03",1497600.0,1497600.0,1344000.0,1497600.0,0.0],["2000-01-04",1248000.0,1497600.0,1248000.0,1248000.0,0.0],["2000-01-05",1248000.0,1248000.0,1248000.0,1248000.0,0.0],["2000-01-06",1248000.0,1248000.0,1248000.0,1248000.0,0.0],["2000-01-07",1200000.0,1200000.0,1200000.0,1200000.0,0.0],["2000-01-10",1248000.0,1248000.0,1200000.0,1248000.0,0.0],["2000-01-11",1200000.0,1248000.0,1152000.0,1200000.0,0.0],["2000-01-12",1152000.0,1200000.0,1152000.0,1152000.0,0.0],["2000-01-13",1248000.0,1248000.0,1104000.0,1104000.0,0.0],["2000-01-14",1104000.0,1248000.0,1104000.0,1104000.0,0.0],["2000-01-18",1296000.0,1296000.0,1248000.0,1296000.0,0.0],["2000-01-19",1392000.0,1392000.0,1248000.0,1248000.0,0.0],["2000-01-20",1200000.0,1392000.0,1200000.0,1200000.0,0.0],["2000-01-21",1296000.0,1440000.0,1200000.0,1296000.0,0.0],["2000-01-24",1392000.0,1536000.0,1344000.0,1392000.0,0.0],["2000-01-25",1536000.0,1536000.0,1344000.0,1536000.0,0.0],["2000-01-26",1324800.0,1536000.0,1296000.0,1324800.0,0.0],["2000-01-27",1536000.0,1536000.0,1324800.0,1536000.0,0.0],["2000-01-28",1200000.0,1536000.0,1056000.0,1200000.0,0.0],["2000-01-31",1248000.0,1344000.0,1152000.0,1344000.0,0.0],["2000-02-01",1344000.0,1632000.0,1152000.0,1344000.0,0.0],["2000-02-02",1440000.0,1440000.0,1440000.0,1440000.0,0.0],["2000-02-03",1536000.0,1536000.0,1200000.0,1536000.0,0.0],["2000-02-04",1632000.0,1632000.0,1440000.0,1632000.0,0.0],["2000-02-07",1440000.0,1632000.0,1248000.0,1440000.0,0.0],["2000-02-08",1200000.0,1440000.0,1152000.0,1200000.0,0.0],["2000-02-09",1344000.0,1440000.0,1152000.0,1344000.0,0.0],["2000-02-10",3264000.0,3600000.0,1392000.0,3264000.0,1.0],["2000-02-11",2544000.0,3456000.0,2304000.0,2544000.0,0.0],["2000-02-14",3168000.0,3456000.0,2688000.0,3168000.0,0.0],["2000-02-15",2995200.0,3456000.0,2976000.0,2995200.0,0.0],["2000-02-16",2880000.0,2995200.0,2400000.0,2880000.0,0.0],["2000-02-17",2784000.0,2947200.0,2496000.0,2784000.0,0.0],["2000-02-18",2976000.0,2976000.0,2697600.0,2976000.0,0.0],["2000-02-22",4416000.0,4416000.0,2976000.0,4416000.0,0.0],["2000-02-23",8064000.0,9120000.0,5395200.0,8064000.0,1.0],["2000-02-24",8736000.0,10272000.0,8352000.0,8736000.0,1.0],["2000-02-25",8256000.0,9600000.0,940800.0,8256000.0,0.0],["2000-02-28",8640000.0,9072000.0,7632000.0,8640000.0,0.0],["2000-02-29",9168000.0,9600000.0,8736000.0,9168000.0,0.0],["2000-03-01",11395200.0,12000000.0,9216000.0,11395200.0,0.0],["2000-03-02",19200000.0,21600000.0,11520000.0,19200000.0,1.0],["2000-03-03",15264000.0,20995200.0,13200000.0,15264000.0,1.0],["2000-03-06",17952000.0,19200000.0,15360000.0,17952000.0,0.0],["2000-03-07",16992000.0,18720000.0,16416000.0,16992000.0,0.0],["2000-03-08",14784000.0,17088000.0,14400000.0,14784000.0,0.0],["2000-03-09",13344000.0,14784000.0,10320000.0,13344000.0,0.0],["2000-03-10",12000000.0,16320000.0,10848000.0,12000000.0,0.0],["2000-03-13",16800000.0,18000000.0,10416000.0,16800000.0,0.0],["2000-03-14",15360000.0,19200000.0,14400000.0,15360000.0,0.0],["2000-03-15",15552000.0,16992000.0,15360000.0,15552000.0,0.0],["2000-03-16",16512000.0,16608000.0,15360000.0,16512000.0,0.0],["2000-03-17",15840000.0,16896000.0,15744000.0,15840000.0,0.0],["2000-03-20",14112000.0,16320000.0,14016000.0,14112000.0,0.0],["2000-03-21",14208000.0,14400000.0,12096000.0,14208000.0,0.0],["2000-03-22",14400000.0,14400000.0,12384000.0,14400000.0,0.0],["2000-03-23",16608000.0,16992000.0,14880000.0,16608000.0,0.0],["2000-03-24",18144000.0,18336000.0,15120000.0,18144000.0,0.0],["2000-03-27",17280000.0,18336000.0,15552000.0,17280000.0,0.0],["2000-03-28",16800000.0,17952000.0,16320000.0,16800000.0,0.0],["2000-03-29",15264000.0,17376000.0,14496000.0,15264000.0,0.0],["2000-03-30",14496000.0,15792000.0,14304000.0,14496000.0,0.0],["2000-03-31",14995200.0,15168000.0,13536000.0,14995200.0,0.0],["2000-04-03",14208000.0,15360000.0,13200000.0,14208000.0,0.0],["2000-04-04",12672000.0,15168000.0,12000000.0,12672000.0,0.0],["2000-04-05",12768000.0,13200000.0,11520000.0,12768000.0,0.0],["2000-04-06",14400000.0,14496000.0,12768000.0,14400000.0,0.0],["2000-04-07",13632000.0,14592000.0,13440000.0,13632000.0,0.0],["2000-04-10",14496000.0,15168000.0,13440000.0,14496000.0,0.0],["2000-04-11",13344000.0,14976000.0,12768000.0,13344000.0,0.0],["2000-04-12",12480000.0,13632000.0,12384000.0,12480000.0,0.0],["2000-04-13",12000000.0,12672000.0,12000000.0,12000000.0,0.0],["2000-04-14",9120000.0,12000000.0,7200000.0,9120000.0,0.0],["2000-04-17",7488000.0,9120000.0,7200000.0,7488000.0,0.0],["2000-04-18",10368000.0,11712000.0,7680000.0,10368000.0,0.0],["2000-04-19",10848000.0,11712000.0,10656000.0,10848000.0,0.0],["2000-04-20",10656000.0,10944000.0,10176000.0,10656000.0,0.0],["2000-04-24",9888000.0,10752000.0,9504000.0,9888000.0,0.0],["2000-04-25",9792000.0,10080000.0,9216000.0,9792000.0,0.0],["2000-04-26",9696000.0,9888000.0,9216000.0,9696000.0,0.0],["2000-04-27",9600000.0,9600000.0,8832000.0,9600000.0,0.0],["2000-04-28",9120000.0,9600000.0,8928000.0,9120000.0,0.0],["2000-05-01",9600000.0,9696000.0,9120000.0,9600000.0,0.0],["2000-05-02",9216000.0,9600000.0,8832000.0,9216000.0,0.0],["2000-05-03",8544000.0,9120000.0,8256000.0,8544000.0,0.0],["2000-05-04",8256000.0,8832000.0,8256000.0,8256000.0,0.0],["2000-05-05",8448000.0,8544000.0,7968000.0,8448000.0,0.0],["2000-05-08",8544000.0,8736000.0,7968000.0,8544000.0,0.0],["2000-05-09",7584000.0,8448000.0,7584000.0,7584000.0,0.0],["2000-05-10",7200000.0,7968000.0,6528000.0,7200000.0,0.0],["2000-05-11",6720000.0,7200000.0,6528000.0,6720000.0,0.0],["2000-05-12",6624000.0,7152000.0,5856000.0,6624000.0,0.0],["2000-05-15",6240000.0,6720000.0,5760000.0,6240000.0,0.0],["2000-05-16",5280000.0,6336000.0,5184000.0,5280000.0,0.0],["2000-05-17",5856000.0,5856000.0,5184000.0,5856000.0,0.0],["2000-05-18",7200000.0,7795200.0,5568000.0,7200000.0,0.0],["2000-05-19",7200000.0,7968000.0,6528000.0,7200000.0,0.0],["2000-05-22",6912000.0,7584000.0,6912000.0,6912000.0,0.0],["2000-05-23",7104000.0,7296000.0,6336000.0,7104000.0,0.0],["2000-05-24",6336000.0,6912000.0,5856000.0,6336000.0,0.0],["2000-05-25",5952000.0,6432000.0,5664000.0,5952000.0,0.0],["2000-05-26",5664000.0,6432000.0,5664000.0,5664000.0,0.0],["2000-05-30",5856000.0,6432000.0,5664000.0,5856000.0,0.0],["2000-05-31",5952000.0,6240000.0,5568000.0,5952000.0,0.0],["2000-06-01",6048000.0,6048000.0,5760000.0,6048000.0,0.0],["2000-06-02",6816000.0,6912000.0,5664000.0,6816000.0,0.0],["2000-06-05",6720000.0,7200000.0,6240000.0,6720000.0,0.0],["2000-06-06",6624000.0,6912000.0,6432000.0,6624000.0,0.0],["2000-06-07",6336000.0,6720000.0,6336000.0,6336000.0,0.0],["2000-06-08",6336000.0,6720000.0,5952000.0,6336000.0,0.0],["2000-06-09",6144000.0,6672000.0,6144000.0,6144000.0,0.0],["2000-06-12",5856000.0,6048000.0,5395200.0,5856000.0,0.0],["2000-06-13",5760000.0,6000000.0,5664000.0,5760000.0,0.0],["2000-06-14",6048000.0,6048000.0,5395200.0,6048000.0,0.0],["2000-06-15",5760000.0,6048000.0,5760000.0,5760000.0,0.0],["2000-06-16",5856000.0,6000000.0,5760000.0,5856000.0,0.0],["2000-06-19",5856000.0,6000000.0,5280000.0,5856000.0,0.0],["2000-06-20",5760000.0,6144000.0,5376000.0,5760000.0,0.0],["2000-06-21",5376000.0,5760000.0,5280000.0,5376000.0,0.0],["2000-06-22",5568000.0,5568000.0,5280000.0,5568000.0,0.0],["2000-06-23",5184000.0,5472000.0,5184000.0,5184000.0,0.0],["2000-06-26",5472000.0,5472000.0,5088000.0,5376000.0,0.0],["2000-06-27",5184000.0,5184000.0,4704000.0,4896000.0,0.0],["2000-06-28",4896000.0,5088000.0,4896000.0,5088000.0,0.0],["2000-06-29",5088000.0,5088000.0,4704000.0,4992000.0,0.0],["2000-06-30",4800000.0,4992000.0,4704000.0,4992000.0,0.0],["2000-07-03",4992000.0,4992000.0,4608000.0,4608000.0,0.0],["2000-07-05",4992000.0,4992000.0,4608000.0,4608000.0,0.0],["2000-07-06",4896000.0,4896000.0,4608000.0,4704000.0,0.0],["2000-07-07",4800000.0,5280000.0,4608000.0,5280000.0,0.0],["2000-07-10",4992000.0,4992000.0,4512000.0,4992000.0,0.0],["2000-07-11",4992000.0,4992000.0,4416000.0,4992000.0,0.0],["2000-07-12",4992000.0,4992000.0,4608000.0,4992000.0,0.0],["2000-07-13",5088000.0,6720000.0,4896000.0,6720000.0,0.0],["2000-07-14",6912000.0,6912000.0,6000000.0,6336000.0,0.0],["2000-07-17",6240000.0,6432000.0,5472000.0,6144000.0,0.0],["2000-07-18",6144000.0,6336000.0,5664000.0,5673600.0,0.0],["2000-07-19",5664000.0,6336000.0,5472000.0,5472000.0,0.0],["2000-07-20",6240000.0,6432000.0,5952000.0,5952000.0,0.0],["2000-07-21",5952000.0,6528000.0,5952000.0,6528000.0,0.0],["2000-07-24",6432000.0,6912000.0,6336000.0,6720000.0,0.0],["2000-07-25",6816000.0,7152000.0,6528000.0,6912000.0,0.0],["2000-07-26",7008000.0,7056000.0,6432000.0,6432000.0,0.0],["2000-07-27",6912000.0,6912000.0,6096000.0,6144000.0,0.0],["2000-07-28",6240000.0,6624000.0,5280000.0,5568000.0,0.0],["2000-07-31",5376000.0,6048000.0,4704000.0,4944000.0,0.0],["2000-08-01",4944000.0,5760000.0,4800000.0,4992000.0,0.0],["2000-08-02",5664000.0,5760000.0,4992000.0,5395200.0,0.0],["2000-08-03",5472000.0,5472000.0,4704000.0,5376000.0,0.0],["2000-08-04",5280000.0,5472000.0,4800000.0,5472000.0,0.0],["2000-08-07",5472000.0,5472000.0,4704000.0,4896000.0,0.0],["2000-08-08",5241600.0,5376000.0,4896000.0,5088000.0,0.0],["2000-08-09",5088000.0,5472000.0,5040000.0,5376000.0,0.0],["2000-08-10",4992000.0,5184000.0,4704000.0,4896000.0,0.0],["2000-08-11",4848000.0,5088000.0,4704000.0,4800000.0,0.0],["2000-08-14",4800000.0,5088000.0,4704000.0,4704000.0,0.0],["2000-08-15",4704000.0,5280000.0,4704000.0,4896000.0,0.0],["2000-08-16",5088000.0,5136000.0,4704000.0,4992000.0,0.0],["2000-08-17",5184000.0,5184000.0,4608000.0,4656000.0,0.0],["2000-08-18",4608000.0,4992000.0,4608000.0,4992000.0,0.0],["2000-08-21",4992000.0,5280000.0,4896000.0,4896000.0,0.0],["2000-08-22",4944000.0,5184000.0,4944000.0,4992000.0,0.0],["2000-08-23",5078400.0,5088000.0,4608000.0,4800000.0,0.0],["2000-08-24",4992000.0,5088000.0,4800000.0,4896000.0,0.0],["2000-08-25",4992000.0,4992000.0,4608000.0,4896000.0,0.0],["2000-08-28",4896000.0,4896000.0,4608000.0,4800000.0,0.0],["2000-08-29",4512000.0,4704000.0,4416000.0,4560000.0,0.0],["2000-08-30",4800000.0,4800000.0,4512000.0,4800000.0,0.0],["2000-08-31",4896000.0,4896000.0,4704000.0,4896000.0,0.0],["2000-09-01",4704000.0,5184000.0,4704000.0,4800000.0,0.0],["2000-09-05",4800000.0,5280000.0,4800000.0,5280000.0,0.0],["2000-09-06",5280000.0,5952000.0,5184000.0,5856000.0,0.0],["2000-09-07",5760000.0,6528000.0,5760000.0,6144000.0,0.0],["2000-09-08",6240000.0,6432000.0,5280000.0,5952000.0,0.0],["2000-09-11",5952000.0,6048000.0,5568000.0,5568000.0,0.0],["2000-09-12",5568000.0,5664000.0,5184000.0,5184000.0,0.0],["2000-09-13",5376000.0,5520000.0,5280000.0,5520000.0,0.0],["2000-09-14",5184000.0,5520000.0,5088000.0,5088000.0,0.0],["2000-09-15",5376000.0,5472000.0,5088000.0,5280000.0,0.0],["2000-09-18",5088000.0,5376000.0,5088000.0,5184000.0,0.0],["2000-09-19",5184000.0,5568000.0,5088000.0,5088000.0,0.0],["2000-09-20",5376000.0,5376000.0,5088000.0,5088000.0,0.0],["2000-09-21",5088000.0,5376000.0,5088000.0,5088000.0,0.0],["2000-09-22",5088000.0,5376000.0,4992000.0,4992000.0,0.0],["2000-09-25",4800000.0,4992000.0,4704000.0,4896000.0,0.0],["2000-09-26",4896000.0,4896000.0,4416000.0,4416000.0,0.0],["2000-09-27",4320000.0,4512000.0,4224000.0,4416000.0,0.0],["2000-09-28",4512000.0,4608000.0,4224000.0,4608000.0,0.0],["2000-09-29",4608000.0,4800000.0,4320000.0,4512000.0,0.0],["2000-10-02",4416000.0,4704000.0,4128000.0,4704000.0,0.0],["2000-10-03",4704000.0,4704000.0,4320000.0,4704000.0,0.0],["2000-10-04",3936000.0,4416000.0,3936000.0,3936000.0,0.0],["2000-10-05",3936000.0,4416000.0,3936000.0,4195200.0,0.0],["2000-10-06",4032000.0,4416000.0,3936000.0,4032000.0,0.0],["2000-10-09",4224000.0,4224000.0,3648000.0,3840000.0,0.0],["2000-10-10",3840000.0,3840000.0,3264000.0,3600000.0,0.0],["2000-10-11",3264000.0,3600000.0,3264000.0,3264000.0,0.0],["2000-10-12",3456000.0,3552000.0,3360000.0,3552000.0,0.0],["2000-10-13",3456000.0,3744000.0,3264000.0,3552000.0,0.0],["2000-10-16",3456000.0,3840000.0,3456000.0,3648000.0,0.0],["2000-10-17",3552000.0,3552000.0,3264000.0,3552000.0,0.0],["2000-10-18",3552000.0,3552000.0,3168000.0,3360000.0,0.0],["2000-10-19",3360000.0,3552000.0,3072000.0,3456000.0,0.0],["2000-10-20",3456000.0,3456000.0,3072000.0,3360000.0,0.0],["2000-10-23",3168000.0,3552000.0,3072000.0,3216000.0,0.0],["2000-10-24",3072000.0,3264000.0,2995200.0,3072000.0,0.0],["2000-10-25",2880000.0,3168000.0,2688000.0,2880000.0,0.0],["2000-10-26",2976000.0,2976000.0,2688000.0,2976000.0,0.0],["2000-10-27",2880000.0,3168000.0,2784000.0,2880000.0,0.0],["2000-10-30",2880000.0,3072000.0,2832000.0,3024000.0,0.0],["2000-10-31",2880000.0,3264000.0,2880000.0,3072000.0,0.0],["2000-11-01",3168000.0,3552000.0,3072000.0,3072000.0,0.0],["2000-11-02",3264000.0,3456000.0,2976000.0,3360000.0,0.0],["2000-11-03",3312000.0,3648000.0,3264000.0,3648000.0,0.0],["2000-11-06",3648000.0,4704000.0,3552000.0,4416000.0,0.0],["2000-11-07",4416000.0,4512000.0,3984000.0,4128000.0,0.0],["2000-11-08",3984000.0,4416000.0,3984000.0,4224000.0,0.0],["2000-11-09",4224000.0,4224000.0,3552000.0,3552000.0,0.0],["2000-11-10",3456000.0,3840000.0,3456000.0,3504000.0,0.0],["2000-11-13",3379200.0,3648000.0,3360000.0,3552000.0,0.0],["2000-11-14",3360000.0,3744000.0,3168000.0,3744000.0,0.0],["2000-11-15",3744000.0,3744000.0,3264000.0,3456000.0,0.0],["2000-11-16",3360000.0,3744000.0,3264000.0,3552000.0,0.0],["2000-11-17",3552000.0,3552000.0,3264000.0,3552000.0,0.0],["2000-11-20",3264000.0,3552000.0,3168000.0,3360000.0,0.0],["2000-11-21",3552000.0,3744000.0,3292800.0,3292800.0,0.0],["2000-11-22",3600000.0,3600000.0,3216000.0,3360000.0,0.0],["2000-11-24",3456000.0,3456000.0,3168000.0,3360000.0,0.0],["2000-11-27",3360000.0,3552000.0,3264000.0,3456000.0,0.0],["2000-11-28",3360000.0,3456000.0,3168000.0,3360000.0,0.0],["2000-11-29",3264000.0,3456000.0,3072000.0,3072000.0,0.0],["2000-11-30",3072000.0,3264000.0,2592000.0,2784000.0,0.0],["2000-12-01",3072000.0,3072000.0,2496000.0,2880000.0,0.0],["2000-12-04",3072000.0,3360000.0,2688000.0,3072000.0,0.0],["2000-12-05",2592000.0,2976000.0,2592000.0,2784000.0,0.0],["2000-12-06",2688000.0,2784000.0,2592000.0,2784000.0,0.0],["2000-12-07",2640000.0,2784000.0,2640000.0,2736000.0,0.0],["2000-12-08",2688000.0,2976000.0,2688000.0,2688000.0,0.0],["2000-12-11",2640000.0,2784000.0,2640000.0,2784000.0,0.0],["2000-12-12",2640000.0,2976000.0,2640000.0,2880000.0,0.0],["2000-12-13",3072000.0,3360000.0,2832000.0,3360000.0,0.0],["2000-12-14",3360000.0,3417600.0,3168000.0,3360000.0,0.0],["2000-12-15",3456000.0,3456000.0,3072000.0,3360000.0,0.0],["2000-12-18",3264000.0,3648000.0,3264000.0,3552000.0,0.0],["2000-12-19",3552000.0,3552000.0,3168000.0,3552000.0,0.0],["2000-12-20",3408000.0,3648000.0,2784000.0,2976000.0,0.0],["2000-12-21",2976000.0,2976000.0,2400000.0,2400000.0,0.0],["2000-12-22",2592000.0,2688000.0,2400000.0,2601600.0,0.0],["2000-12-26",2640000.0,2640000.0,2208000.0,2208000.0,0.0],["2000-12-27",2256000.0,2496000.0,2256000.0,2400000.0,0.0],["2000-12-28",2496000.0,2496000.0,2208000.0,2400000.0,0.0],["2000-12-29",2208000.0,2400000.0,2112000.0,2400000.0,0.0],["2001-01-02",2256000.0,2400000.0,2256000.0,2304000.0,0.0],["2001-01-03",2400000.0,2400000.0,1920000.0,2121600.0,0.0],["2001-01-04",2208000.0,2496000.0,2112000.0,2400000.0,0.0],["2001-01-05",2448000.0,2688000.0,2208000.0,2496000.0,0.0],["2001-01-08",2400000.0,2688000.0,2400000.0,2688000.0,0.0],["2001-01-09",2688000.0,2688000.0,2400000.0,2400000.0,0.0],["2001-01-10",2448000.0,2592000.0,2208000.0,2496000.0,0.0],["2001-01-11",2496000.0,2688000.0,2208000.0,2592000.0,0.0],["2001-01-12",2688000.0,2880000.0,2592000.0,2688000.0,0.0],["2001-01-16",2592000.0,2880000.0,2592000.0,2784000.0,0.0],["2001-01-17",2784000.0,2976000.0,2592000.0,2880000.0,0.0],["2001-01-18",2784000.0,3264000.0,2688000.0,3024000.0,0.0],["2001-01-19",3552000.0,4608000.0,3168000.0,4320000.0,0.0],["2001-01-22",4752000.0,4992000.0,4416000.0,4704000.0,0.0],["2001-01-23",4896000.0,5097600.0,4032000.0,4224000.0,0.0],["2001-01-24",4128000.0,4128000.0,3552000.0,3926400.0,0.0],["2001-01-25",3926400.0,3926400.0,3792000.0,3926400.0,0.0],["2001-01-26",3840000.0,3840000.0,3456000.0,3504000.0,0.0],["2001-01-29",3744000.0,3936000.0,3552000.0,3936000.0,0.0],["2001-01-30",3936000.0,3936000.0,3744000.0,3936000.0,0.0],["2001-01-31",3840000.0,4320000.0,3840000.0,4128000.0,0.0],["2001-02-01",3936000.0,4224000.0,3936000.0,3936000.0,0.0],["2001-02-02",4224000.0,4320000.0,3552000.0,4320000.0,0.0],["2001-02-05",4224000.0,4224000.0,3168000.0,3744000.0,0.0],["2001-02-06",3600000.0,3840000.0,3168000.0,3840000.0,0.0],["2001-02-07",3504000.0,3840000.0,3264000.0,3648000.0,0.0],["2001-02-08",3840000.0,3840000.0,3264000.0,3408000.0,0.0],["2001-02-09",3744000.0,3744000.0,3408000.0,3552000.0,0.0],["2001-02-12",3408000.0,3552000.0,3168000.0,3168000.0,0.0],["2001-02-13",3168000.0,3552000.0,3168000.0,3360000.0,0.0],["2001-02-14",3360000.0,3456000.0,3360000.0,3408000.0,0.0],["2001-02-15",3408000.0,3408000.0,2976000.0,2976000.0,0.0],["2001-02-16",3072000.0,3168000.0,2880000.0,2976000.0,0.0],["2001-02-20",2976000.0,2976000.0,2832000.0,2832000.0,0.0],["2001-02-21",2880000.0,2976000.0,2688000.0,2784000.0,0.0],["2001-02-22",2832000.0,2832000.0,2592000.0,2592000.0,0.0],["2001-02-23",2640000.0,2880000.0,2496000.0,2880000.0,0.0],["2001-02-26",2496000.0,2880000.0,2496000.0,2784000.0,0.0],["2001-02-27",2784000.0,2880000.0,2688000.0,2688000.0,0.0],["2001-02-28",2688000.0,2784000.0,2544000.0,2544000.0,0.0],["2001-03-01",2496000.0,2784000.0,2400000.0,2400000.0,0.0],["2001-03-02",2688000.0,2880000.0,2496000.0,2880000.0,0.0],["2001-03-05",2976000.0,2976000.0,2592000.0,2688000.0,0.0],["2001-03-06",2688000.0,2784000.0,2496000.0,2688000.0,0.0],["2001-03-07",2688000.0,2688000.0,2400000.0,2688000.0,0.0],["2001-03-08",2592000.0,2592000.0,2400000.0,2592000.0,0.0],["2001-03-09",2496000.0,2688000.0,2400000.0,2592000.0,0.0],["2001-03-12",2448000.0,2592000.0,2400000.0,2496000.0,0.0],["2001-03-13",2400000.0,2496000.0,2400000.0,2448000.0,0.0],["2001-03-14",2361600.0,2448000.0,2361600.0,2400000.0,0.0],["2001-03-15",2448000.0,2496000.0,2371200.0,2400000.0,0.0],["2001-03-16",2400000.0,2592000.0,2208000.0,2208000.0,0.0],["2001-03-19",2256000.0,2592000.0,2256000.0,2592000.0,0.0],["2001-03-20",2592000.0,2880000.0,2400000.0,2688000.0,0.0],["2001-03-21",2688000.0,2688000.0,2208000.0,2352000.0,0.0],["2001-03-22",2352000.0,2496000.0,1968000.0,2112000.0,0.0],["2001-03-23",2400000.0,2697600.0,2112000.0,2592000.0,0.0],["2001-03-26",2592000.0,2688000.0,2496000.0,2592000.0,0.0],["2001-03-27",2400000.0,2592000.0,2208000.0,2208000.0,0.0],["2001-03-28",2304000.0,2496000.0,2304000.0,2496000.0,0.0],["2001-03-29",2400000.0,2496000.0,2304000.0,2304000.0,0.0],["2001-03-30",2400000.0,2400000.0,2112000.0,2208000.0,0.0],["2001-04-02",2160000.0,2688000.0,2160000.0,2688000.0,0.0],["2001-04-03",2304000.0,2496000.0,2304000.0,2448000.0,0.0],["2001-04-04",2304000.0,2400000.0,2208000.0,2208000.0,0.0],["2001-04-05",2256000.0,2496000.0,2256000.0,2352000.0,0.0],["2001-04-06",2352000.0,2496000.0,2304000.0,2304000.0,0.0],["2001-04-09",2400000.0,2400000.0,2208000.0,2400000.0,0.0],["2001-04-10",2400000.0,2544000.0,2112000.0,2400000.0,0.0],["2001-04-11",2400000.0,2400000.0,2208000.0,2304000.0,0.0],["2001-04-12",2304000.0,2304000.0,2016000.0,2064000.0,0.0],["2001-04-16",2400000.0,2592000.0,2304000.0,2496000.0,0.0],["2001-04-17",2304000.0,2400000.0,2304000.0,2400000.0,0.0],["2001-04-18",2400000.0,2496000.0,2304000.0,2304000.0,0.0],["2001-04-19",2304000.0,2304000.0,2112000.0,2112000.0,0.0],["2001-04-20",2064000.0,2304000.0,1968000.0,2304000.0,0.0],["2001-04-23",2256000.0,2256000.0,1968000.0,1968000.0,0.0],["2001-04-24",1968000.0,2208000.0,1968000.0,1968000.0,0.0],["2001-04-25",1968000.0,2256000.0,1968000.0,2256000.0,0.0],["2001-04-26",2112000.0,2256000.0,1968000.0,1996800.0,0.0],["2001-04-27",2208000.0,2390400.0,2208000.0,2390400.0,0.0],["2001-04-30",2400000.0,2496000.0,2304000.0,2400000.0,0.0],["2001-05-01",2448000.0,2448000.0,2208000.0,2448000.0,0.0],["2001-05-02",2304000.0,2592000.0,2304000.0,2544000.0,0.0],["2001-05-03",2592000.0,3264000.0,2496000.0,3264000.0,0.0],["2001-05-04",3696000.0,5184000.0,3696000.0,4608000.0,0.0],["2001-05-07",4896000.0,4992000.0,3744000.0,3744000.0,0.0],["2001-05-08",3456000.0,4224000.0,2640000.0,2784000.0,0.0],["2001-05-09",3072000.0,3072000.0,2592000.0,2784000.0,0.0],["2001-05-10",3168000.0,3264000.0,2976000.0,3168000.0,0.0],["2001-05-11",3072000.0,3360000.0,3072000.0,3360000.0,0.0],["2001-05-14",3360000.0,3360000.0,3072000.0,3072000.0,0.0],["2001-05-15",3168000.0,3456000.0,2976000.0,3072000.0,0.0],["2001-05-16",3072000.0,3264000.0,3072000.0,3168000.0,0.0],["2001-05-17",3168000.0,3168000.0,3139200.0,3139200.0,0.0],["2001-05-18",3168000.0,3264000.0,3072000.0,3264000.0,0.0],["2001-05-21",3168000.0,3264000.0,2976000.0,3168000.0,0.0],["2001-05-22",3168000.0,3168000.0,2976000.0,3168000.0,0.0],["2001-05-23",3168000.0,3264000.0,3072000.0,3216000.0,0.0],["2001-05-24",3216000.0,3264000.0,3168000.0,3264000.0,0.0],["2001-05-25",3168000.0,3264000.0,3168000.0,3264000.0,0.0],["2001-05-29",3264000.0,3552000.0,3168000.0,3264000.0,0.0],["2001-05-30",3264000.0,3264000.0,3072000.0,3168000.0,0.0],["2001-05-31",3072000.0,3264000.0,3072000.0,3264000.0,0.0],["2001-06-01",3264000.0,3360000.0,3072000.0,3264000.0,0.0],["2001-06-04",3168000.0,3456000.0,3072000.0,3072000.0,0.0],["2001-06-05",3264000.0,3552000.0,3072000.0,3360000.0,0.0],["2001-06-06",3072000.0,3360000.0,3072000.0,3360000.0,0.0],["2001-06-07",3312000.0,3331200.0,3168000.0,3168000.0,0.0],["2001-06-08",3264000.0,3456000.0,3168000.0,3360000.0,0.0],["2001-06-11",3456000.0,3456000.0,3120000.0,3264000.0,0.0],["2001-06-12",3264000.0,3264000.0,3120000.0,3264000.0,0.0],["2001-06-13",3168000.0,3168000.0,3120000.0,3168000.0,0.0],["2001-06-14",3168000.0,3456000.0,3168000.0,3360000.0,0.0],["2001-06-15",3264000.0,3360000.0,3120000.0,3216000.0,0.0],["2001-06-18",3168000.0,3168000.0,3072000.0,3168000.0,0.0],["2001-06-19",3216000.0,3216000.0,2976000.0,3072000.0,0.0],["2001-06-20",2976000.0,3072000.0,2784000.0,2880000.0,0.0],["2001-06-21",2976000.0,3120000.0,2784000.0,2784000.0,0.0],["2001-06-22",2880000.0,2880000.0,2784000.0,2880000.0,0.0],["2001-06-25",2784000.0,3024000.0,2688000.0,2880000.0,0.0],["2001-06-26",2784000.0,2880000.0,2496000.0,2880000.0,0.0],["2001-06-27",2640000.0,2784000.0,2640000.0,2640000.0,0.0],["2001-06-28",2784000.0,2784000.0,2640000.0,2736000.0,0.0],["2001-06-29",2784000.0,2880000.0,2688000.0,2784000.0,0.0],["2001-07-02",2784000.0,2784000.0,2688000.0,2784000.0,0.0],["2001-07-03",2736000.0,2832000.0,2736000.0,2832000.0,0.0],["2001-07-05",2784000.0,2784000.0,2736000.0,2736000.0,0.0],["2001-07-06",2784000.0,2784000.0,2688000.0,2688000.0,0.0],["2001-07-09",2774400.0,2774400.0,2592000.0,2592000.0,0.0],["2001-07-10",2544000.0,2592000.0,2448000.0,2592000.0,0.0],["2001-07-11",2496000.0,2592000.0,2448000.0,2448000.0,0.0],["2001-07-12",2448000.0,2544000.0,2352000.0,2400000.0,0.0],["2001-07-13",2352000.0,2544000.0,2352000.0,2352000.0,0.0],["2001-07-16",2400000.0,2400000.0,1968000.0,2064000.0,0.0],["2001-07-17",2016000.0,2400000.0,2016000.0,2400000.0,0.0],["2001-07-18",2352000.0,2352000.0,2256000.0,2256000.0,0.0],["2001-07-19",2256000.0,2304000.0,2256000.0,2304000.0,0.0],["2001-07-20",2304000.0,2304000.0,2256000.0,2256000.0,0.0],["2001-07-23",2304000.0,2304000.0,2256000.0,2256000.0,0.0],["2001-07-24",2256000.0,2256000.0,2016000.0,2112000.0,0.0],["2001-07-25",2208000.0,2352000.0,2112000.0,2323200.0,0.0],["2001-07-26",2400000.0,2400000.0,2208000.0,2304000.0,0.0],["2001-07-27",2400000.0,2400000.0,2304000.0,2400000.0,0.0],["2001-07-30",2400000.0,2400000.0,2304000.0,2304000.0,0.0],["2001-07-31",2304000.0,2448000.0,2304000.0,2448000.0,0.0],["2001-08-01",2448000.0,2448000.0,2352000.0,2448000.0,0.0],["2001-08-02",2352000.0,2448000.0,2352000.0,2400000.0,0.0],["2001-08-03",2400000.0,2592000.0,2352000.0,2592000.0,0.0],["2001-08-06",2592000.0,2880000.0,2496000.0,2880000.0,0.0],["2001-08-07",2880000.0,2880000.0,2592000.0,2592000.0,0.0],["2001-08-08",2688000.0,2784000.0,2496000.0,2640000.0,0.0],["2001-08-09",2688000.0,2688000.0,2496000.0,2592000.0,0.0],["2001-08-10",2544000.0,2592000.0,2544000.0,2592000.0,0.0],["2001-08-13",2592000.0,2592000.0,2448000.0,2544000.0,0.0],["2001-08-14",2592000.0,2592000.0,2544000.0,2544000.0,0.0],["2001-08-15",2592000.0,2592000.0,2496000.0,2592000.0,0.0],["2001-08-16",2592000.0,2592000.0,2496000.0,2496000.0,0.0],["2001-08-17",2496000.0,2592000.0,2400000.0,2496000.0,0.0],["2001-08-20",2400000.0,2400000.0,2304000.0,2304000.0,0.0],["2001-08-21",2304000.0,2400000.0,2160000.0,2304000.0,0.0],["2001-08-22",2160000.0,2304000.0,2160000.0,2208000.0,0.0],["2001-08-23",2304000.0,2304000.0,2112000.0,2112000.0,0.0],["2001-08-24",2198400.0,2208000.0,2112000.0,2208000.0,0.0],["2001-08-27",2208000.0,2304000.0,2112000.0,2208000.0,0.0],["2001-08-28",2256000.0,2256000.0,2160000.0,2160000.0,0.0],["2001-08-29",2112000.0,2198400.0,2016000.0,2160000.0,0.0],["2001-08-30",2064000.0,2160000.0,2064000.0,2064000.0,0.0],["2001-08-31",2064000.0,2208000.0,2064000.0,2208000.0,0.0],["2001-09-04",2112000.0,2208000.0,2112000.0,2208000.0,0.0],["2001-09-05",2112000.0,2121600.0,1920000.0,2016000.0,0.0],["2001-09-06",2016000.0,2016000.0,1920000.0,1968000.0,0.0],["2001-09-07",1920000.0,1968000.0,1920000.0,1968000.0,0.0],["2001-09-10",1920000.0,1968000.0,1920000.0,1968000.0,0.0],["2001-09-17",1968000.0,2016000.0,1872000.0,1872000.0,0.0],["2001-09-18",1872000.0,1968000.0,1872000.0,1968000.0,0.0],["2001-09-19",1968000.0,1968000.0,1872000.0,1872000.0,0.0],["2001-09-20",1872000.0,1920000.0,1824000.0,1824000.0,0.0],["2001-09-21",1824000.0,1872000.0,1344000.0,1516800.0,0.0],["2001-09-24",1516800.0,1824000.0,1440000.0,1584000.0,0.0],["2001-09-25",1440000.0,1920000.0,1440000.0,1824000.0,0.0],["2001-09-26",1824000.0,1920000.0,1584000.0,1584000.0,0.0],["2001-09-27",1728000.0,1728000.0,1584000.0,1584000.0,0.0],["2001-09-28",1728000.0,1728000.0,1584000.0,1728000.0,0.0],["2001-10-01",1728000.0,1776000.0,1632000.0,1776000.0,0.0],["2001-10-02",1776000.0,1776000.0,1728000.0,1728000.0,0.0],["2001-10-03",1728000.0,1776000.0,1632000.0,1680000.0,0.0],["2001-10-04",1632000.0,1728000.0,1584000.0,1728000.0,0.0],["2001-10-05",1728000.0,1728000.0,1632000.0,1680000.0,0.0],["2001-10-08",1584000.0,1680000.0,1584000.0,1680000.0,0.0],["2001-10-09",1680000.0,1680000.0,1440000.0,1536000.0,0.0],["2001-10-10",1440000.0,1680000.0,1440000.0,1680000.0,0.0],["2001-10-11",1680000.0,1680000.0,1440000.0,1584000.0,0.0],["2001-10-12",1440000.0,1632000.0,1440000.0,1632000.0,0.0],["2001-10-15",1632000.0,1728000.0,1536000.0,1536000.0,0.0],["2001-10-16",1584000.0,1680000.0,1440000.0,1440000.0,0.0],["2001-10-17",1440000.0,1680000.0,1440000.0,1632000.0,0.0],["2001-10-18",1632000.0,1728000.0,1401600.0,1440000.0,0.0],["2001-10-19",1632000.0,1632000.0,1411200.0,1411200.0,0.0],["2001-10-22",1632000.0,1680000.0,1440000.0,1536000.0,0.0],["2001-10-23",1680000.0,1920000.0,1488000.0,1584000.0,0.0],["2001-10-24",1536000.0,1584000.0,1488000.0,1584000.0,0.0],["2001-10-25",1488000.0,1584000.0,1488000.0,1488000.0,0.0],["2001-10-26",1536000.0,1584000.0,1536000.0,1584000.0,0.0],["2001-10-29",1536000.0,1632000.0,1488000.0,1536000.0,0.0],["2001-10-30",1488000.0,1488000.0,1440000.0,1488000.0,0.0],["2001-10-31",1632000.0,1632000.0,1536000.0,1536000.0,0.0],["2001-11-01",1536000.0,1536000.0,1449600.0,1507200.0,0.0],["2001-11-02",1459200.0,1632000.0,1459200.0,1612800.0,0.0],["2001-11-05",1612800.0,1612800.0,1507200.0,1536000.0,0.0],["2001-11-06",1507200.0,1574400.0,1507200.0,1574400.0,0.0],["2001-11-07",1536000.0,1584000.0,1536000.0,1536000.0,0.0],["2001-11-08",1507200.0,1584000.0,1507200.0,1584000.0,0.0],["2001-11-09",1612800.0,1680000.0,1612800.0,1632000.0,0.0],["2001-11-12",1584000.0,1680000.0,1507200.0,1680000.0,0.0],["2001-11-13",1680000.0,1680000.0,1555200.0,1680000.0,0.0],["2001-11-14",1584000.0,1680000.0,1584000.0,1584000.0,0.0],["2001-11-15",1680000.0,1680000.0,1536000.0,1536000.0,0.0],["2001-11-16",1632000.0,1632000.0,1536000.0,1584000.0,0.0],["2001-11-19",1536000.0,1680000.0,1536000.0,1632000.0,0.0],["2001-11-20",1680000.0,1680000.0,1584000.0,1584000.0,0.0],["2001-11-21",1584000.0,1680000.0,1584000.0,1680000.0,0.0],["2001-11-23",1584000.0,1680000.0,1584000.0,1680000.0,0.0],["2001-11-26",1680000.0,1728000.0,1584000.0,1728000.0,0.0],["2001-11-27",1728000.0,2256000.0,1680000.0,2112000.0,0.0],["2001-11-28",2112000.0,2400000.0,2016000.0,2112000.0,0.0],["2001-11-29",2016000.0,2160000.0,1728000.0,1824000.0,0.0],["2001-11-30",1824000.0,1920000.0,1584000.0,1776000.0,0.0],["2001-12-03",1632000.0,1776000.0,1584000.0,1584000.0,0.0],["2001-12-04",1728000.0,1920000.0,1584000.0,1728000.0,0.0],["2001-12-05",1632000.0,1968000.0,1632000.0,1728000.0,0.0],["2001-12-06",1728000.0,2016000.0,1728000.0,2016000.0,0.0],["2001-12-07",1824000.0,1968000.0,1728000.0,1728000.0,0.0],["2001-12-10",1728000.0,1776000.0,1632000.0,1632000.0,0.0],["2001-12-11",1632000.0,1776000.0,1632000.0,1776000.0,0.0],["2001-12-12",1776000.0,1872000.0,1680000.0,1872000.0,0.0],["2001-12-13",1728000.0,1872000.0,1728000.0,1728000.0,0.0],["2001-12-14",1728000.0,1824000.0,1632000.0,1632000.0,0.0],["2001-12-17",1824000.0,1824000.0,1632000.0,1632000.0,0.0],["2001-12-18",1680000.0,1680000.0,1632000.0,1632000.0,0.0],["2001-12-19",1632000.0,1680000.0,1632000.0,1632000.0,0.0],["2001-12-20",1641600.0,1680000.0,1641600.0,1641600.0,0.0],["2001-12-21",1680000.0,1680000.0,1584000.0,1584000.0,0.0],["2001-12-24",1584000.0,1632000.0,1584000.0,1584000.0,0.0],["2001-12-26",1584000.0,1632000.0,1584000.0,1632000.0,0.0],["2001-12-27",1632000.0,1632000.0,1536000.0,1536000.0,0.0],["2001-12-28",1536000.0,1632000.0,1344000.0,1344000.0,0.0],["2001-12-31",1344000.0,1632000.0,1248000.0,1536000.0,0.0],["2002-01-02",1440000.0,1536000.0,1344000.0,1440000.0,0.0],["2002-01-03",1344000.0,1440000.0,1344000.0,1344000.0,0.0],["2002-01-04",1440000.0,1680000.0,1344000.0,1632000.0,0.0],["2002-01-07",1680000.0,1680000.0,1488000.0,1488000.0,0.0],["2002-01-08",1488000.0,1920000.0,1488000.0,1824000.0,0.0],["2002-01-09",1824000.0,2112000.0,1728000.0,1920000.0,1.0],["2002-01-10",2112000.0,2928000.0,2016000.0,2928000.0,0.0],["2002-01-11",3744000.0,4896000.0,3024000.0,3360000.0,0.0],["2002-01-14",3360000.0,3360000.0,2160000.0,2880000.0,0.0],["2002-01-15",3264000.0,3456000.0,2880000.0,2880000.0,0.0],["2002-01-16",2784000.0,3024000.0,2496000.0,3024000.0,0.0],["2002-01-17",2880000.0,3456000.0,2880000.0,3264000.0,0.0],["2002-01-18",3456000.0,3552000.0,3360000.0,3552000.0,0.0],["2002-01-22",3600000.0,3648000.0,3408000.0,3552000.0,0.0],["2002-01-23",3408000.0,3552000.0,2880000.0,3264000.0,0.0],["2002-01-24",2976000.0,3264000.0,2976000.0,3168000.0,0.0],["2002-01-25",3168000.0,3648000.0,3168000.0,3168000.0,0.0],["2002-01-28",3264000.0,3744000.0,3168000.0,3264000.0,0.0],["2002-01-29",3072000.0,3264000.0,3072000.0,3072000.0,0.0],["2002-01-30",3264000.0,3264000.0,2784000.0,2784000.0,0.0],["2002-01-31",2736000.0,3168000.0,2736000.0,2880000.0,0.0],["2002-02-01",2736000.0,2880000.0,2736000.0,2880000.0,0.0],["2002-02-04",2880000.0,2880000.0,2688000.0,2880000.0,0.0],["2002-02-05",2784000.0,3168000.0,2784000.0,2880000.0,0.0],["2002-02-06",2784000.0,3072000.0,2688000.0,2784000.0,0.0],["2002-02-07",2784000.0,2976000.0,2784000.0,2976000.0,0.0],["2002-02-08",2784000.0,2976000.0,2592000.0,2784000.0,0.0],["2002-02-11",2880000.0,2880000.0,2208000.0,2208000.0,0.0],["2002-02-12",2400000.0,2496000.0,2400000.0,2496000.0,0.0],["2002-02-13",2592000.0,2880000.0,2400000.0,2496000.0,0.0],["2002-02-14",2688000.0,2688000.0,2400000.0,2448000.0,0.0],["2002-02-15",2496000.0,2880000.0,2496000.0,2688000.0,0.0],["2002-02-19",2688000.0,2688000.0,2544000.0,2592000.0,0.0],["2002-02-20",2400000.0,2880000.0,2400000.0,2688000.0,0.0],["2002-02-21",2592000.0,2880000.0,2592000.0,2592000.0,0.0],["2002-02-22",2880000.0,2880000.0,2592000.0,2592000.0,0.0],["2002-02-25",2592000.0,2880000.0,2400000.0,2496000.0,0.0],["2002-02-26",2496000.0,2496000.0,2400000.0,2448000.0,0.0],["2002-02-27",2592000.0,2784000.0,2544000.0,2784000.0,0.0],["2002-02-28",2544000.0,2784000.0,2544000.0,2544000.0,0.0],["2002-03-01",2736000.0,2880000.0,2736000.0,2880000.0,0.0],["2002-03-04",2688000.0,2976000.0,2688000.0,2784000.0,0.0],["2002-03-05",2784000.0,2784000.0,2592000.0,2592000.0,0.0],["2002-03-06",2592000.0,2688000.0,2496000.0,2688000.0,0.0],["2002-03-07",2592000.0,2784000.0,2592000.0,2688000.0,0.0],["2002-03-08",2784000.0,2976000.0,2592000.0,2880000.0,0.0],["2002-03-11",2880000.0,2880000.0,2496000.0,2688000.0,0.0],["2002-03-12",2496000.0,2880000.0,2496000.0,2880000.0,0.0],["2002-03-13",2880000.0,3072000.0,2688000.0,2880000.0,0.0],["2002-03-14",2976000.0,3360000.0,2688000.0,2688000.0,0.0],["2002-03-15",2880000.0,3264000.0,2688000.0,2880000.0,0.0],["2002-03-18",2688000.0,3312000.0,2592000.0,3168000.0,0.0],["2002-03-19",3168000.0,3360000.0,2880000.0,3312000.0,0.0],["2002-03-20",2976000.0,3168000.0,2784000.0,3072000.0,0.0],["2002-03-21",2976000.0,3360000.0,2880000.0,3360000.0,0.0],["2002-03-22",3360000.0,3360000.0,3072000.0,3168000.0,0.0],["2002-03-25",3168000.0,3168000.0,2976000.0,3072000.0,0.0],["2002-03-26",3072000.0,3072000.0,2880000.0,2976000.0,0.0],["2002-03-27",3072000.0,3072000.0,2784000.0,2976000.0,0.0],["2002-03-28",2880000.0,2880000.0,2880000.0,2880000.0,0.0],["2002-04-01",2976000.0,2976000.0,2880000.0,2880000.0,0.0],["2002-04-02",2880000.0,3168000.0,2784000.0,2784000.0,0.0],["2002-04-03",2784000.0,3168000.0,2784000.0,3168000.0,0.0],["2002-04-04",3168000.0,3168000.0,2784000.0,3072000.0,0.0],["2002-04-05",3072000.0,3072000.0,2784000.0,3072000.0,0.0],["2002-04-08",3168000.0,3168000.0,2688000.0,2880000.0,0.0],["2002-04-09",2688000.0,2880000.0,2688000.0,2784000.0,0.0],["2002-04-10",2784000.0,2784000.0,2640000.0,2784000.0,0.0],["2002-04-11",2880000.0,3072000.0,2688000.0,2880000.0,0.0],["2002-04-12",2688000.0,2736000.0,2592000.0,2688000.0,0.0],["2002-04-15",2688000.0,2688000.0,2592000.0,2688000.0,0.0],["2002-04-16",2592000.0,2688000.0,2409600.0,2496000.0,0.0],["2002-04-17",2400000.0,2592000.0,2352000.0,2496000.0,0.0],["2002-04-18",2592000.0,2592000.0,2352000.0,2400000.0,0.0],["2002-04-19",2352000.0,2496000.0,2352000.0,2352000.0,0.0],["2002-04-22",2400000.0,2592000.0,2304000.0,2496000.0,0.0],["2002-04-23",2352000.0,2544000.0,2352000.0,2400000.0,0.0],["2002-04-24",2400000.0,2592000.0,2352000.0,2592000.0,0.0],["2002-04-25",2400000.0,2496000.0,2352000.0,2352000.0,0.0],["2002-04-26",2544000.0,2880000.0,2400000.0,2688000.0,0.0],["2002-04-29",2592000.0,2880000.0,2592000.0,2592000.0,0.0],["2002-04-30",2880000.0,2880000.0,2400000.0,2784000.0,0.0],["2002-05-01",2880000.0,2880000.0,2496000.0,2880000.0,0.0],["2002-05-02",2880000.0,2880000.0,2880000.0,2880000.0,0.0],["2002-05-03",2496000.0,2880000.0,2496000.0,2496000.0,0.0],["2002-05-06",2688000.0,2688000.0,2352000.0,2592000.0,0.0],["2002-05-07",2400000.0,2688000.0,2400000.0,2496000.0,0.0],["2002-05-08",2400000.0,2496000.0,2208000.0,2496000.0,0.0],["2002-05-09",2400000.0,2688000.0,2400000.0,2496000.0,0.0],["2002-05-10",2448000.0,2928000.0,2448000.0,2784000.0,0.0],["2002-05-13",2640000.0,2880000.0,2592000.0,2592000.0,0.0],["2002-05-14",2400000.0,2784000.0,2400000.0,2678400.0,0.0],["2002-05-15",2688000.0,2688000.0,2496000.0,2688000.0,0.0],["2002-05-16",2496000.0,2688000.0,2496000.0,2496000.0,0.0],["2002-05-17",2496000.0,2640000.0,2496000.0,2592000.0,0.0],["2002-05-20",2544000.0,2688000.0,2496000.0,2544000.0,0.0],["2002-05-21",2544000.0,2784000.0,2544000.0,2544000.0,0.0],["2002-05-22",2640000.0,2640000.0,2544000.0,2592000.0,0.0],["2002-05-23",2544000.0,2592000.0,2496000.0,2496000.0,0.0],["2002-05-24",2448000.0,2592000.0,2400000.0,2496000.0,0.0],["2002-05-28",2400000.0,2496000.0,2352000.0,2400000.0,0.0],["2002-05-29",2352000.0,2448000.0,2304000.0,2400000.0,0.0],["2002-05-30",2304000.0,2592000.0,2294400.0,2352000.0,0.0],["2002-05-31",2592000.0,2976000.0,2400000.0,2880000.0,0.0],["2002-06-03",3120000.0,3840000.0,2976000.0,3360000.0,0.0],["2002-06-04",3360000.0,3360000.0,2496000.0,2880000.0,0.0],["2002-06-05",2688000.0,2899200.0,2592000.0,2688000.0,0.0],["2002-06-06",2592000.0,2736000.0,2496000.0,2592000.0,0.0],["2002-06-07",2592000.0,2592000.0,2112000.0,2304000.0,0.0],["2002-06-10",2304000.0,2400000.0,2160000.0,2304000.0,0.0],["2002-06-11",2352000.0,2736000.0,2112000.0,2400000.0,0.0],["2002-06-12",2592000.0,2592000.0,2208000.0,2304000.0,0.0],["2002-06-13",2064000.0,2208000.0,1968000.0,2064000.0,0.0],["2002-06-14",2112000.0,2544000.0,2016000.0,2496000.0,0.0],["2002-06-17",2496000.0,2496000.0,2208000.0,2304000.0,0.0],["2002-06-18",2304000.0,2496000.0,2304000.0,2352000.0,0.0],["2002-06-19",2352000.0,2352000.0,2256000.0,2304000.0,0.0],["2002-06-20",2256000.0,2352000.0,2256000.0,2256000.0,0.0],["2002-06-21",2352000.0,2352000.0,2016000.0,2044800.0,0.0],["2002-06-24",2208000.0,2208000.0,1920000.0,1920000.0,0.0],["2002-06-25",1920000.0,2112000.0,1872000.0,1968000.0,0.0],["2002-06-26",1872000.0,2208000.0,1824000.0,1824000.0,0.0],["2002-06-27",1776000.0,2208000.0,1776000.0,1920000.0,0.0],["2002-06-28",2016000.0,2016000.0,1824000.0,2016000.0,0.0],["2002-07-01",1920000.0,2016000.0,1776000.0,2016000.0,0.0],["2002-07-02",2016000.0,2016000.0,1824000.0,1824000.0,0.0],["2002-07-03",2016000.0,2112000.0,1824000.0,2016000.0,0.0],["2002-07-05",1824000.0,1920000.0,1152000.0,1536000.0,0.0],["2002-07-08",1632000.0,1920000.0,1536000.0,1824000.0,0.0],["2002-07-09",1776000.0,1920000.0,1776000.0,1920000.0,0.0],["2002-07-10",1872000.0,1872000.0,1728000.0,1776000.0,0.0],["2002-07-11",1776000.0,1872000.0,1776000.0,1776000.0,0.0],["2002-07-12",1824000.0,1824000.0,1728000.0,1776000.0,0.0],["2002-07-15",1824000.0,1824000.0,1728000.0,1728000.0,0.0],["2002-07-16",1728000.0,1824000.0,1536000.0,1536000.0,0.0],["2002-07-17",1632000.0,1824000.0,1632000.0,1824000.0,0.0],["2002-07-18",1824000.0,1872000.0,1776000.0,1824000.0,0.0],["2002-07-19",1872000.0,1872000.0,1776000.0,1872000.0,0.0],["2002-07-22",1920000.0,1920000.0,1776000.0,1824000.0,0.0],["2002-07-23",1824000.0,1872000.0,1776000.0,1824000.0,0.0],["2002-07-24",1776000.0,1862400.0,1728000.0,1824000.0,0.0],["2002-07-25",1824000.0,1843200.0,1584000.0,1584000.0,0.0],["2002-07-26",1632000.0,1968000.0,1536000.0,1824000.0,0.0],["2002-07-29",1728000.0,1824000.0,1728000.0,1824000.0,0.0],["2002-07-30",1824000.0,1872000.0,1776000.0,1872000.0,0.0],["2002-07-31",1872000.0,1872000.0,1824000.0,1824000.0,0.0],["2002-08-01",1776000.0,1872000.0,1728000.0,1776000.0,0.0],["2002-08-02",1632000.0,1872000.0,1632000.0,1632000.0,0.0],["2002-08-05",1872000.0,1920000.0,1632000.0,1920000.0,0.0],["2002-08-06",1632000.0,1824000.0,1632000.0,1824000.0,0.0],["2002-08-07",1776000.0,1872000.0,1776000.0,1824000.0,0.0],["2002-08-08",1776000.0,1872000.0,1776000.0,1824000.0,0.0],["2002-08-09",1872000.0,1872000.0,1680000.0,1824000.0,0.0],["2002-08-12",1728000.0,1824000.0,1728000.0,1824000.0,0.0],["2002-08-13",1728000.0,1824000.0,1728000.0,1824000.0,0.0],["2002-08-14",1728000.0,1776000.0,1680000.0,1776000.0,0.0],["2002-08-15",1728000.0,1776000.0,1680000.0,1776000.0,0.0],["2002-08-16",1680000.0,1776000.0,1680000.0,1728000.0,0.0],["2002-08-19",1680000.0,1728000.0,1632000.0,1728000.0,0.0],["2002-08-20",1632000.0,1728000.0,1584000.0,1728000.0,0.0],["2002-08-21",1584000.0,1728000.0,1584000.0,1584000.0,0.0],["2002-08-22",1584000.0,1824000.0,1584000.0,1632000.0,0.0],["2002-08-23",1776000.0,1776000.0,1584000.0,1776000.0,0.0],["2002-08-26",1728000.0,1824000.0,1728000.0,1776000.0,0.0],["2002-08-27",1728000.0,1872000.0,1728000.0,1824000.0,0.0],["2002-08-28",1776000.0,1920000.0,1776000.0,1824000.0,0.0],["2002-08-29",1824000.0,1872000.0,1824000.0,1824000.0,0.0],["2002-08-30",1680000.0,2016000.0,1680000.0,1824000.0,0.0],["2002-09-03",1920000.0,1920000.0,1728000.0,1728000.0,0.0],["2002-09-04",1776000.0,1824000.0,1776000.0,1776000.0,0.0],["2002-09-05",1728000.0,1824000.0,1680000.0,1728000.0,0.0],["2002-09-06",1728000.0,1776000.0,1728000.0,1728000.0,0.0],["2002-09-09",1728000.0,1776000.0,1728000.0,1776000.0,0.0],["2002-09-10",1728000.0,1776000.0,1680000.0,1680000.0,0.0],["2002-09-11",1680000.0,1776000.0,1680000.0,1776000.0,0.0],["2002-09-12",1728000.0,1776000.0,1680000.0,1776000.0,0.0],["2002-09-13",1776000.0,1776000.0,1584000.0,1584000.0,0.0],["2002-09-16",1584000.0,1632000.0,1584000.0,1584000.0,0.0],["2002-09-17",1584000.0,1632000.0,1536000.0,1536000.0,0.0],["2002-09-18",1440000.0,1632000.0,1440000.0,1632000.0,0.0],["2002-09-19",1584000.0,1728000.0,1536000.0,1728000.0,0.0],["2002-09-20",1536000.0,1824000.0,1536000.0,1824000.0,0.0],["2002-09-23",1814400.0,1872000.0,1680000.0,1872000.0,0.0],["2002-09-24",1728000.0,1824000.0,1680000.0,1680000.0,0.0],["2002-09-25",1728000.0,1862400.0,1632000.0,1824000.0,0.0],["2002-09-26",1824000.0,1824000.0,1632000.0,1824000.0,0.0],["2002-09-27",1728000.0,1776000.0,1536000.0,1632000.0,0.0],["2002-09-30",1632000.0,1632000.0,1545600.0,1545600.0,0.0],["2002-10-01",1488000.0,1584000.0,1440000.0,1584000.0,0.0],["2002-10-02",1584000.0,1584000.0,1488000.0,1536000.0,0.0],["2002-10-03",1536000.0,1584000.0,1516800.0,1516800.0,0.0],["2002-10-04",1392000.0,1584000.0,1392000.0,1488000.0,0.0],["2002-10-07",1488000.0,1488000.0,1392000.0,1440000.0,0.0],["2002-10-08",1392000.0,1488000.0,1296000.0,1296000.0,0.0],["2002-10-09",1296000.0,1488000.0,1296000.0,1488000.0,0.0],["2002-10-10",1449600.0,1488000.0,1344000.0,1440000.0,0.0],["2002-10-11",1440000.0,1440000.0,1344000.0,1440000.0,0.0],["2002-10-14",1440000.0,1488000.0,1344000.0,1440000.0,0.0],["2002-10-15",1440000.0,1536000.0,1344000.0,1536000.0,0.0],["2002-10-16",1584000.0,1584000.0,1344000.0,1344000.0,0.0],["2002-10-17",1440000.0,1536000.0,1440000.0,1536000.0,0.0],["2002-10-18",1536000.0,1536000.0,1353600.0,1488000.0,0.0],["2002-10-21",1488000.0,1536000.0,1392000.0,1536000.0,0.0],["2002-10-22",1392000.0,1440000.0,1296000.0,1296000.0,0.0],["2002-10-23",1344000.0,1344000.0,1248000.0,1296000.0,0.0],["2002-10-24",1296000.0,1344000.0,1248000.0,1248000.0,0.0],["2002-10-25",1440000.0,1440000.0,1296000.0,1344000.0,0.0],["2002-10-28",1392000.0,1392000.0,1296000.0,1344000.0,0.0],["2002-10-29",1296000.0,1344000.0,1200000.0,1296000.0,0.0],["2002-10-30",1200000.0,1296000.0,1200000.0,1200000.0,0.0],["2002-10-31",1200000.0,1296000.0,1200000.0,1296000.0,0.0],["2002-11-01",1296000.0,1296000.0,1200000.0,1200000.0,0.0],["2002-11-04",1296000.0,1296000.0,1152000.0,1248000.0,0.0],["2002-11-05",1296000.0,1344000.0,1200000.0,1248000.0,0.0],["2002-11-06",1344000.0,1680000.0,1344000.0,1680000.0,0.0],["2002-11-07",1440000.0,1632000.0,1440000.0,1536000.0,0.0],["2002-11-08",1536000.0,1536000.0,1344000.0,1536000.0,0.0],["2002-11-11",1584000.0,1824000.0,1440000.0,1728000.0,0.0],["2002-11-12",1728000.0,1728000.0,1584000.0,1680000.0,0.0],["2002-11-13",1680000.0,1680000.0,1536000.0,1584000.0,0.0],["2002-11-14",1584000.0,1680000.0,1584000.0,1651200.0,0.0],["2002-11-15",1536000.0,1872000.0,1440000.0,1824000.0,0.0],["2002-11-18",1680000.0,1680000.0,1440000.0,1680000.0,0.0],["2002-11-19",1680000.0,1680000.0,1584000.0,1680000.0,0.0],["2002-11-20",1632000.0,1680000.0,1440000.0,1680000.0,0.0],["2002-11-21",1536000.0,1632000.0,1536000.0,1536000.0,0.0],["2002-11-22",1536000.0,1632000.0,1536000.0,1632000.0,0.0],["2002-11-25",1584000.0,1728000.0,1536000.0,1728000.0,0.0],["2002-11-26",1680000.0,1776000.0,1584000.0,1584000.0,0.0],["2002-11-27",1584000.0,1728000.0,1584000.0,1584000.0,0.0],["2002-11-29",1584000.0,1728000.0,1584000.0,1728000.0,0.0],["2002-12-02",1632000.0,1824000.0,1632000.0,1824000.0,0.0],["2002-12-03",1824000.0,1824000.0,1488000.0,1584000.0,0.0],["2002-12-04",1536000.0,1632000.0,1440000.0,1632000.0,0.0],["2002-12-05",1728000.0,1728000.0,1584000.0,1728000.0,0.0],["2002-12-06",1584000.0,1728000.0,1584000.0,1680000.0,0.0],["2002-12-09",1584000.0,1708800.0,1584000.0,1584000.0,0.0],["2002-12-10",1584000.0,1824000.0,1584000.0,1603200.0,0.0],["2002-12-11",1584000.0,1680000.0,1488000.0,1680000.0,0.0],["2002-12-12",1584000.0,1680000.0,1584000.0,1632000.0,0.0],["2002-12-13",1632000.0,1680000.0,1584000.0,1632000.0,0.0],["2002-12-16",1680000.0,1728000.0,1632000.0,1718400.0,0.0],["2002-12-17",1728000.0,1728000.0,1584000.0,1728000.0,0.0],["2002-12-18",1584000.0,1776000.0,1584000.0,1680000.0,0.0],["2002-12-19",1728000.0,1776000.0,1632000.0,1776000.0,0.0],["2002-12-20",1776000.0,1872000.0,1728000.0,1776000.0,0.0],["2002-12-23",1728000.0,1776000.0,1728000.0,1728000.0,0.0],["2002-12-24",1728000.0,1766400.0,1632000.0,1728000.0,0.0],["2002-12-26",1632000.0,1728000.0,1584000.0,1584000.0,0.0],["2002-12-27",1680000.0,1680000.0,1584000.0,1632000.0,0.0],["2002-12-30",1680000.0,1680000.0,1584000.0,1680000.0,0.0],["2002-12-31",1584000.0,1872000.0,1584000.0,1824000.0,0.0],["2003-01-02",1728000.0,1824000.0,1728000.0,1824000.0,0.0],["2003-01-03",1824000.0,1920000.0,1785600.0,1920000.0,0.0],["2003-01-06",1920000.0,1920000.0,1680000.0,1728000.0,0.0],["2003-01-07",1728000.0,1728000.0,1584000.0,1728000.0,0.0],["2003-01-08",1584000.0,1728000.0,1584000.0,1632000.0,0.0],["2003-01-09",1584000.0,1824000.0,1584000.0,1824000.0,0.0],["2003-01-10",1728000.0,1824000.0,1728000.0,1776000.0,0.0],["2003-01-13",1680000.0,1776000.0,1680000.0,1728000.0,0.0],["2003-01-14",1776000.0,1776000.0,1680000.0,1776000.0,0.0],["2003-01-15",1641600.0,1728000.0,1584000.0,1670400.0,0.0],["2003-01-16",1584000.0,1920000.0,1584000.0,1920000.0,0.0],["2003-01-17",1824000.0,1920000.0,1824000.0,1872000.0,0.0],["2003-01-21",1824000.0,1824000.0,1728000.0,1728000.0,0.0],["2003-01-22",1728000.0,1776000.0,1603200.0,1680000.0,0.0],["2003-01-23",1603200.0,1680000.0,1603200.0,1660800.0,0.0],["2003-01-24",1603200.0,1660800.0,1488000.0,1536000.0,0.0],["2003-01-27",1507200.0,1507200.0,1392000.0,1440000.0,0.0],["2003-01-28",1488000.0,1536000.0,1392000.0,1488000.0,0.0],["2003-01-29",1488000.0,1497600.0,1392000.0,1497600.0,0.0],["2003-01-30",1536000.0,1536000.0,1440000.0,1440000.0,0.0],["2003-01-31",1440000.0,1488000.0,1392000.0,1488000.0,0.0],["2003-02-03",1488000.0,1824000.0,1440000.0,1536000.0,0.0],["2003-02-04",1824000.0,1824000.0,1440000.0,1440000.0,0.0],["2003-02-05",1536000.0,1536000.0,1440000.0,1536000.0,0.0],["2003-02-06",1440000.0,1536000.0,1440000.0,1440000.0,0.0],["2003-02-07",1536000.0,1536000.0,1440000.0,1440000.0,0.0],["2003-02-10",1488000.0,1632000.0,1488000.0,1488000.0,0.0],["2003-02-11",1488000.0,1584000.0,1440000.0,1440000.0,0.0],["2003-02-12",1488000.0,1536000.0,1392000.0,1440000.0,0.0],["2003-02-13",1440000.0,1584000.0,1392000.0,1488000.0,0.0],["2003-02-14",1536000.0,1536000.0,1440000.0,1440000.0,0.0],["2003-02-18",1440000.0,1728000.0,1344000.0,1488000.0,0.0],["2003-02-19",1488000.0,1584000.0,1488000.0,1536000.0,0.0],["2003-02-20",1516800.0,1584000.0,1516800.0,1584000.0,0.0],["2003-02-21",1584000.0,1632000.0,1516800.0,1584000.0,0.0],["2003-02-24",1584000.0,1632000.0,1536000.0,1584000.0,0.0],["2003-02-25",1536000.0,1718400.0,1536000.0,1584000.0,0.0],["2003-02-26",1584000.0,1680000.0,1536000.0,1680000.0,0.0],["2003-02-27",1584000.0,1584000.0,1440000.0,1584000.0,0.0],["2003-02-28",1584000.0,1632000.0,1488000.0,1488000.0,0.0],["2003-03-03",1488000.0,1584000.0,1488000.0,1584000.0,0.0],["2003-03-04",1584000.0,1584000.0,1392000.0,1536000.0,0.0],["2003-03-05",1392000.0,1536000.0,1392000.0,1488000.0,0.0],["2003-03-06",1488000.0,1536000.0,1392000.0,1488000.0,0.0],["2003-03-07",1536000.0,1536000.0,1392000.0,1468800.0,0.0],["2003-03-10",1411200.0,1468800.0,1344000.0,1344000.0,0.0],["2003-03-11",1488000.0,1488000.0,1392000.0,1392000.0,0.0],["2003-03-12",1392000.0,1488000.0,1324800.0,1392000.0,0.0],["2003-03-13",1392000.0,1392000.0,1353600.0,1353600.0,0.0],["2003-03-14",1488000.0,1488000.0,1353600.0,1478400.0,0.0],["2003-03-17",1488000.0,1536000.0,1392000.0,1440000.0,0.0],["2003-03-18",1488000.0,1488000.0,1344000.0,1488000.0,0.0],["2003-03-19",1488000.0,1488000.0,1392000.0,1440000.0,0.0],["2003-03-20",1536000.0,1536000.0,1392000.0,1488000.0,0.0],["2003-03-21",1392000.0,1488000.0,1344000.0,1440000.0,0.0],["2003-03-24",1440000.0,1440000.0,1344000.0,1440000.0,0.0],["2003-03-25",1392000.0,1392000.0,1344000.0,1372800.0,0.0],["2003-03-26",1344000.0,1392000.0,1344000.0,1372800.0,0.0],["2003-03-27",1344000.0,1372800.0,1248000.0,1248000.0,0.0],["2003-03-28",1296000.0,1296000.0,1248000.0,1248000.0,0.0],["2003-03-31",1228800.0,1392000.0,1228800.0,1392000.0,0.0],["2003-04-01",1440000.0,1488000.0,1392000.0,1440000.0,0.0],["2003-04-02",1536000.0,1920000.0,1536000.0,1872000.0,0.0],["2003-04-03",1852800.0,1852800.0,1728000.0,1852800.0,0.0],["2003-04-04",1776000.0,1852800.0,1680000.0,1680000.0,0.0],["2003-04-07",1728000.0,1814400.0,1536000.0,1536000.0,0.0],["2003-04-08",1536000.0,1680000.0,1488000.0,1536000.0,0.0],["2003-04-09",1488000.0,1536000.0,1344000.0,1440000.0,0.0],["2003-04-10",1392000.0,1488000.0,1392000.0,1440000.0,0.0],["2003-04-11",1440000.0,1468800.0,1392000.0,1468800.0,0.0],["2003-04-14",1468800.0,1468800.0,1392000.0,1392000.0,0.0],["2003-04-15",1392000.0,1468800.0,1392000.0,1468800.0,0.0],["2003-04-16",1440000.0,1488000.0,1392000.0,1488000.0,0.0],["2003-04-17",1488000.0,1488000.0,1392000.0,1459200.0,0.0],["2003-04-21",1459200.0,1584000.0,1440000.0,1584000.0,0.0],["2003-04-22",1584000.0,1584000.0,1440000.0,1440000.0,0.0],["2003-04-23",1536000.0,1536000.0,1440000.0,1440000.0,0.0],["2003-04-24",1536000.0,1564800.0,1440000.0,1564800.0,0.0],["2003-04-25",1488000.0,1536000.0,1392000.0,1392000.0,0.0],["2003-04-28",1440000.0,1536000.0,1440000.0,1488000.0,0.0],["2003-04-29",1468800.0,1584000.0,1392000.0,1536000.0,0.0],["2003-04-30",1536000.0,1536000.0,1392000.0,1411200.0,0.0],["2003-05-01",1392000.0,1488000.0,1392000.0,1411200.0,0.0],["2003-05-02",1392000.0,1564800.0,1392000.0,1564800.0,0.0],["2003-05-05",1536000.0,1632000.0,1536000.0,1632000.0,0.0],["2003-05-06",1536000.0,1920000.0,1488000.0,1920000.0,0.0],["2003-05-07",1728000.0,1872000.0,1680000.0,1776000.0,0.0],["2003-05-08",1824000.0,1824000.0,1680000.0,1776000.0,0.0],["2003-05-09",1776000.0,1776000.0,1632000.0,1728000.0,0.0],["2003-05-12",1728000.0,1824000.0,1584000.0,1728000.0,0.0],["2003-05-13",1776000.0,1776000.0,1584000.0,1776000.0,0.0],["2003-05-14",1824000.0,1824000.0,1680000.0,1680000.0,0.0],["2003-05-15",1824000.0,1824000.0,1632000.0,1632000.0,0.0],["2003-05-16",1824000.0,1920000.0,1728000.0,1824000.0,0.0],["2003-05-19",1824000.0,1824000.0,1680000.0,1680000.0,0.0],["2003-05-20",1824000.0,1824000.0,1680000.0,1680000.0,0.0],["2003-05-21",1728000.0,1824000.0,1680000.0,1776000.0,0.0],["2003-05-22",1728000.0,1728000.0,1632000.0,1680000.0,0.0],["2003-05-23",1680000.0,1680000.0,1632000.0,1680000.0,0.0],["2003-05-27",1776000.0,1776000.0,1632000.0,1632000.0,0.0],["2003-05-28",1776000.0,1824000.0,1728000.0,1728000.0,0.0],["2003-05-29",1728000.0,1824000.0,1728000.0,1728000.0,0.0],["2003-05-30",1728000.0,1804800.0,1728000.0,1804800.0,0.0],["2003-06-02",1804800.0,1804800.0,1728000.0,1728000.0,0.0],["2003-06-03",1804800.0,1804800.0,1680000.0,1776000.0,0.0],["2003-06-04",1680000.0,1814400.0,1680000.0,1814400.0,0.0],["2003-06-05",1824000.0,1920000.0,1776000.0,1872000.0,0.0],["2003-06-06",1920000.0,2304000.0,1824000.0,2304000.0,0.0],["2003-06-09",2496000.0,3360000.0,2400000.0,3360000.0,0.0],["2003-06-10",3648000.0,3744000.0,2496000.0,2688000.0,0.0],["2003-06-11",2688000.0,2880000.0,2160000.0,2448000.0,0.0],["2003-06-12",2400000.0,2448000.0,2160000.0,2160000.0,0.0],["2003-06-13",2112000.0,2448000.0,2016000.0,2400000.0,0.0],["2003-06-16",2352000.0,2880000.0,2352000.0,2572800.0,0.0],["2003-06-17",2640000.0,2640000.0,2544000.0,2640000.0,0.0],["2003-06-18",2688000.0,2832000.0,2640000.0,2640000.0,0.0],["2003-06-19",2688000.0,2736000.0,2496000.0,2496000.0,0.0],["2003-06-20",2640000.0,2640000.0,2400000.0,2592000.0,0.0],["2003-06-23",2640000.0,2640000.0,2496000.0,2544000.0,0.0],["2003-06-24",2448000.0,2880000.0,2448000.0,2736000.0,0.0],["2003-06-25",2784000.0,2784000.0,2640000.0,2640000.0,0.0],["2003-06-26",2688000.0,2688000.0,2496000.0,2496000.0,0.0],["2003-06-27",2592000.0,2592000.0,2496000.0,2544000.0,0.0],["2003-06-30",2592000.0,2592000.0,2400000.0,2448000.0,0.0],["2003-07-01",2352000.0,2448000.0,2352000.0,2448000.0,0.0],["2003-07-02",2448000.0,2448000.0,2304000.0,2352000.0,0.0],["2003-07-03",2352000.0,2352000.0,2304000.0,2352000.0,0.0],["2003-07-07",2208000.0,2352000.0,2160000.0,2256000.0,0.0],["2003-07-08",2208000.0,2256000.0,2016000.0,2112000.0,0.0],["2003-07-09",2208000.0,2208000.0,2016000.0,2016000.0,0.0],["2003-07-10",2304000.0,2304000.0,2016000.0,2304000.0,0.0],["2003-07-11",2304000.0,2352000.0,2016000.0,2352000.0,0.0],["2003-07-14",2352000.0,2352000.0,2112000.0,2112000.0,0.0],["2003-07-15",2352000.0,2352000.0,2208000.0,2208000.0,0.0],["2003-07-16",2304000.0,2304000.0,2160000.0,2208000.0,0.0],["2003-07-17",2208000.0,2256000.0,2160000.0,2217600.0,0.0],["2003-07-18",2217600.0,2217600.0,2160000.0,2217600.0,0.0],["2003-07-21",2160000.0,2217600.0,1872000.0,2112000.0,0.0],["2003-07-22",1920000.0,1968000.0,1872000.0,1948800.0,0.0],["2003-07-23",1920000.0,2064000.0,1920000.0,2035200.0,0.0],["2003-07-24",2035200.0,2035200.0,1920000.0,1948800.0,0.0],["2003-07-25",1920000.0,2064000.0,1872000.0,1920000.0,0.0],["2003-07-28",2016000.0,2064000.0,1968000.0,2016000.0,0.0],["2003-07-29",2016000.0,2064000.0,1920000.0,2064000.0,0.0],["2003-07-30",1920000.0,2112000.0,1891200.0,2112000.0,0.0],["2003-07-31",2112000.0,2112000.0,1968000.0,2112000.0,0.0],["2003-08-01",2112000.0,2208000.0,1968000.0,2208000.0,0.0],["2003-08-04",2016000.0,2208000.0,1920000.0,2016000.0,0.0],["2003-08-05",1920000.0,2112000.0,1920000.0,2112000.0,0.0],["2003-08-06",2112000.0,2112000.0,1920000.0,1920000.0,0.0],["2003-08-07",2112000.0,2304000.0,1920000.0,1920000.0,0.0],["2003-08-08",1920000.0,2304000.0,1920000.0,2208000.0,0.0],["2003-08-11",2400000.0,2400000.0,2160000.0,2304000.0,0.0],["2003-08-12",2208000.0,2400000.0,2016000.0,2304000.0,0.0],["2003-08-13",2400000.0,2400000.0,2112000.0,2304000.0,0.0],["2003-08-14",2208000.0,2400000.0,2208000.0,2352000.0,0.0],["2003-08-15",2352000.0,2352000.0,2304000.0,2304000.0,0.0],["2003-08-18",2256000.0,2304000.0,2016000.0,2208000.0,0.0],["2003-08-19",2016000.0,2304000.0,2016000.0,2160000.0,0.0],["2003-08-20",2208000.0,2256000.0,2112000.0,2208000.0,0.0],["2003-08-21",2227200.0,2246400.0,1968000.0,2208000.0,0.0],["2003-08-22",2016000.0,2208000.0,2016000.0,2208000.0,0.0],["2003-08-25",2016000.0,2227200.0,2016000.0,2112000.0,0.0],["2003-08-26",2112000.0,2256000.0,2016000.0,2064000.0,0.0],["2003-08-27",2352000.0,2352000.0,2016000.0,2323200.0,0.0],["2003-08-28",2160000.0,2448000.0,2160000.0,2304000.0,0.0],["2003-08-29",2304000.0,2496000.0,2208000.0,2208000.0,0.0],["2003-09-02",2112000.0,2304000.0,2112000.0,2304000.0,0.0],["2003-09-03",2035200.0,2208000.0,2016000.0,2064000.0,0.0],["2003-09-04",2208000.0,2208000.0,1920000.0,2016000.0,0.0],["2003-09-05",1968000.0,2160000.0,1968000.0,2112000.0,0.0],["2003-09-08",2112000.0,2160000.0,2064000.0,2112000.0,0.0],["2003-09-09",2160000.0,2160000.0,2064000.0,2160000.0,0.0],["2003-09-10",2160000.0,2160000.0,2064000.0,2160000.0,0.0],["2003-09-11",2064000.0,2208000.0,2064000.0,2208000.0,0.0],["2003-09-12",2208000.0,2304000.0,2112000.0,2208000.0,0.0],["2003-09-15",2256000.0,2304000.0,2112000.0,2160000.0,0.0],["2003-09-16",2160000.0,2304000.0,2160000.0,2304000.0,0.0],["2003-09-17",2208000.0,2304000.0,2112000.0,2304000.0,0.0],["2003-09-18",2352000.0,2352000.0,2160000.0,2208000.0,0.0],["2003-09-19",2160000.0,2352000.0,2112000.0,2352000.0,0.0],["2003-09-22",2304000.0,2304000.0,2208000.0,2208000.0,0.0],["2003-09-23",2256000.0,2304000.0,2112000.0,2160000.0,0.0],["2003-09-24",2208000.0,2208000.0,2160000.0,2208000.0,0.0],["2003-09-25",2208000.0,2208000.0,2160000.0,2160000.0,0.0],["2003-09-26",2112000.0,2304000.0,2112000.0,2208000.0,0.0],["2003-09-29",2112000.0,2352000.0,2112000.0,2352000.0,0.0],["2003-09-30",2112000.0,2352000.0,2112000.0,2208000.0,0.0],["2003-10-01",2208000.0,2208000.0,2160000.0,2160000.0,0.0],["2003-10-02",2304000.0,2352000.0,2160000.0,2352000.0,0.0],["2003-10-03",2304000.0,2304000.0,2160000.0,2208000.0,0.0],["2003-10-06",2112000.0,2160000.0,2064000.0,2112000.0,0.0],["2003-10-07",2064000.0,2160000.0,2064000.0,2160000.0,0.0],["2003-10-08",2073600.0,2160000.0,2064000.0,2064000.0,0.0],["2003-10-09",2112000.0,2160000.0,2064000.0,2160000.0,0.0],["2003-10-10",2160000.0,2160000.0,2064000.0,2112000.0,0.0],["2003-10-13",2112000.0,2208000.0,2064000.0,2064000.0,0.0],["2003-10-14",2208000.0,2208000.0,1968000.0,2016000.0,0.0],["2003-10-15",2035200.0,2112000.0,2016000.0,2112000.0,0.0],["2003-10-16",2016000.0,2112000.0,2016000.0,2112000.0,0.0],["2003-10-17",2016000.0,2112000.0,2016000.0,2112000.0,0.0],["2003-10-20",2112000.0,2112000.0,2016000.0,2016000.0,0.0],["2003-10-21",2016000.0,2112000.0,2016000.0,2112000.0,0.0],["2003-10-22",2016000.0,2112000.0,2016000.0,2112000.0,0.0],["2003-10-23",2016000.0,2160000.0,2016000.0,2112000.0,0.0],["2003-10-24",2016000.0,2112000.0,2016000.0,2112000.0,0.0],["2003-10-27",2112000.0,2112000.0,2016000.0,2112000.0,0.0],["2003-10-28",2112000.0,2160000.0,1968000.0,2064000.0,0.0],["2003-10-29",2064000.0,2112000.0,2016000.0,2064000.0,0.0],["2003-10-30",2064000.0,2256000.0,2064000.0,2256000.0,0.0],["2003-10-31",2208000.0,2592000.0,2112000.0,2592000.0,0.0],["2003-11-03",2784000.0,3456000.0,2688000.0,2976000.0,0.0],["2003-11-04",2976000.0,3072000.0,2688000.0,2880000.0,0.0],["2003-11-05",2880000.0,2976000.0,2688000.0,2736000.0,0.0],["2003-11-06",2736000.0,2736000.0,2688000.0,2688000.0,0.0],["2003-11-07",2736000.0,2928000.0,2736000.0,2899200.0,0.0],["2003-11-10",2832000.0,2976000.0,2832000.0,2928000.0,0.0],["2003-11-11",2976000.0,3312000.0,2928000.0,3216000.0,0.0],["2003-11-12",3312000.0,4608000.0,3264000.0,4608000.0,0.0],["2003-11-13",4704000.0,4800000.0,4224000.0,4368000.0,0.0],["2003-11-14",4416000.0,4464000.0,4032000.0,4128000.0,0.0],["2003-11-17",4224000.0,4224000.0,3840000.0,4128000.0,0.0],["2003-11-18",4272000.0,4320000.0,3936000.0,4032000.0,0.0],["2003-11-19",4080000.0,4128000.0,3984000.0,4032000.0,0.0],["2003-11-20",3984000.0,4080000.0,3840000.0,4032000.0,0.0],["2003-11-21",4032000.0,4032000.0,3888000.0,3936000.0,0.0],["2003-11-24",3936000.0,4032000.0,3552000.0,3744000.0,0.0],["2003-11-25",3552000.0,3936000.0,3552000.0,3840000.0,0.0],["2003-11-26",3744000.0,4032000.0,3744000.0,3936000.0,0.0],["2003-11-28",3840000.0,4080000.0,3840000.0,4032000.0,0.0],["2003-12-01",4224000.0,4368000.0,3936000.0,4032000.0,0.0],["2003-12-02",4368000.0,4704000.0,4128000.0,4608000.0,0.0],["2003-12-03",4512000.0,5760000.0,4512000.0,5664000.0,0.0],["2003-12-04",5856000.0,8640000.0,5664000.0,7200000.0,0.0],["2003-12-05",7392000.0,7392000.0,6336000.0,6912000.0,0.0],["2003-12-08",7008000.0,7728000.0,6912000.0,7680000.0,0.0],["2003-12-09",7680000.0,7728000.0,7296000.0,7488000.0,0.0],["2003-12-10",7344000.0,7344000.0,6000000.0,6528000.0,0.0],["2003-12-11",6240000.0,6624000.0,6048000.0,6240000.0,0.0],["2003-12-12",6048000.0,6048000.0,4512000.0,5568000.0,0.0],["2003-12-15",5760000.0,5760000.0,4416000.0,5472000.0,0.0],["2003-12-16",5472000.0,5568000.0,4608000.0,5472000.0,0.0],["2003-12-17",5568000.0,6816000.0,5472000.0,6432000.0,0.0],["2003-12-18",6528000.0,6624000.0,6048000.0,6624000.0,0.0],["2003-12-19",6528000.0,6624000.0,6048000.0,6048000.0,0.0],["2003-12-22",6144000.0,6528000.0,6144000.0,6144000.0,0.0],["2003-12-23",6144000.0,6336000.0,6144000.0,6336000.0,0.0],["2003-12-24",6240000.0,6528000.0,6240000.0,6432000.0,0.0],["2003-12-26",6528000.0,6624000.0,6432000.0,6432000.0,0.0],["2003-12-29",6528000.0,6624000.0,6432000.0,6624000.0,0.0],["2003-12-30",6624000.0,7488000.0,6624000.0,7392000.0,0.0],["2003-12-31",7392000.0,7392000.0,6912000.0,7104000.0,0.0],["2004-01-02",6912000.0,7392000.0,6912000.0,7296000.0,0.0],["2004-01-05",7200000.0,7488000.0,7200000.0,7392000.0,0.0],["2004-01-06",7296000.0,7296000.0,7008000.0,7200000.0,0.0],["2004-01-07",7200000.0,7200000.0,6864000.0,6864000.0,0.0],["2004-01-08",6864000.0,7104000.0,6864000.0,7104000.0,0.0],["2004-01-09",7008000.0,7392000.0,7008000.0,7104000.0,0.0],["2004-01-12",7104000.0,7200000.0,7056000.0,7104000.0,0.0],["2004-01-13",7200000.0,7296000.0,7056000.0,7200000.0,0.0],["2004-01-14",7200000.0,7200000.0,7056000.0,7056000.0,0.0],["2004-01-15",7152000.0,7200000.0,7056000.0,7200000.0,0.0],["2004-01-16",7200000.0,7200000.0,7056000.0,7104000.0,0.0],["2004-01-20",7056000.0,7104000.0,6960000.0,6960000.0,0.0],["2004-01-21",6912000.0,7008000.0,6576000.0,6624000.0,0.0],["2004-01-22",6624000.0,6720000.0,6528000.0,6547200.0,0.0],["2004-01-23",6547200.0,6816000.0,6547200.0,6768000.0,0.0],["2004-01-26",6720000.0,6768000.0,6672000.0,6672000.0,0.0],["2004-01-27",6672000.0,6768000.0,6672000.0,6720000.0,0.0],["2004-01-28",6720000.0,6720000.0,6672000.0,6672000.0,0.0],["2004-01-29",6720000.0,6720000.0,6384000.0,6384000.0,0.0],["2004-01-30",6384000.0,6384000.0,4992000.0,5664000.0,0.0],["2004-02-02",5760000.0,6048000.0,5664000.0,5952000.0,0.0],["2004-02-03",6048000.0,6240000.0,5952000.0,6240000.0,0.0],["2004-02-04",6336000.0,6336000.0,6144000.0,6144000.0,0.0],["2004-02-05",6240000.0,6240000.0,6096000.0,6096000.0,0.0],["2004-02-06",6096000.0,6144000.0,6048000.0,6048000.0,0.0],["2004-02-09",5952000.0,6048000.0,5376000.0,6048000.0,0.0],["2004-02-10",6048000.0,6048000.0,5472000.0,5568000.0,0.0],["2004-02-11",5568000.0,5664000.0,5280000.0,5568000.0,0.0],["2004-02-12",5664000.0,5760000.0,5472000.0,5664000.0,0.0],["2004-02-13",5760000.0,5760000.0,5664000.0,5664000.0,0.0],["2004-02-17",5760000.0,5808000.0,5664000.0,5664000.0,0.0],["2004-02-18",5664000.0,5808000.0,5664000.0,5740800.0,0.0],["2004-02-19",5760000.0,5904000.0,5731200.0,5904000.0,0.0],["2004-02-20",5856000.0,5952000.0,5760000.0,5779200.0,0.0],["2004-02-23",5788800.0,5904000.0,5779200.0,5856000.0,0.0],["2004-02-24",5904000.0,5904000.0,5760000.0,5760000.0,0.0],["2004-02-25",5808000.0,5808000.0,5769600.0,5788800.0,0.0],["2004-02-26",5808000.0,5808000.0,5760000.0,5788800.0,0.0],["2004-02-27",5808000.0,5808000.0,5184000.0,5280000.0,0.0],["2004-03-01",5184000.0,5280000.0,4224000.0,4608000.0,0.0],["2004-03-02",4608000.0,4896000.0,4608000.0,4896000.0,0.0],["2004-03-03",4848000.0,5280000.0,4848000.0,5232000.0,0.0],["2004-03-04",5232000.0,5664000.0,5232000.0,5568000.0,0.0],["2004-03-05",5664000.0,5760000.0,5568000.0,5760000.0,0.0],["2004-03-08",5760000.0,5808000.0,5664000.0,5664000.0,0.0],["2004-03-09",5664000.0,5808000.0,5568000.0,5616000.0,0.0],["2004-03-10",5760000.0,5760000.0,5376000.0,5568000.0,0.0],["2004-03-11",5568000.0,5616000.0,5184000.0,5280000.0,0.0],["2004-03-12",5280000.0,5664000.0,5280000.0,5472000.0,0.0],["2004-03-15",5472000.0,5664000.0,5472000.0,5568000.0,0.0],["2004-03-16",5664000.0,5664000.0,5376000.0,5472000.0,0.0],["2004-03-17",5616000.0,5616000.0,5376000.0,5568000.0,0.0],["2004-03-18",5568000.0,5664000.0,5424000.0,5520000.0,0.0],["2004-03-19",5520000.0,5568000.0,5520000.0,5568000.0,0.0],["2004-03-22",5568000.0,5568000.0,4944000.0,5424000.0,0.0],["2004-03-23",5376000.0,5472000.0,5280000.0,5280000.0,0.0],["2004-03-24",5088000.0,5280000.0,4992000.0,5088000.0,0.0],["2004-03-25",5040000.0,5088000.0,4800000.0,5088000.0,0.0],["2004-03-26",4992000.0,5136000.0,4992000.0,5088000.0,0.0],["2004-03-29",5184000.0,5232000.0,5136000.0,5184000.0,0.0],["2004-03-30",5232000.0,5232000.0,5184000.0,5184000.0,0.0],["2004-03-31",5232000.0,5232000.0,5184000.0,5184000.0,0.0],["2004-04-01",5088000.0,5184000.0,4896000.0,5136000.0,0.0],["2004-04-02",5184000.0,5184000.0,4752000.0,5088000.0,0.0],["2004-04-05",5088000.0,5136000.0,4704000.0,4704000.0,0.0],["2004-04-06",4800000.0,5136000.0,4800000.0,5088000.0,0.0],["2004-04-07",5088000.0,5184000.0,5088000.0,5136000.0,0.0],["2004-04-08",5184000.0,5184000.0,5088000.0,5136000.0,0.0],["2004-04-12",5184000.0,5184000.0,5088000.0,5136000.0,0.0],["2004-04-13",5136000.0,5184000.0,5136000.0,5184000.0,0.0],["2004-04-14",5136000.0,5232000.0,5136000.0,5232000.0,0.0],["2004-04-15",5232000.0,5280000.0,5184000.0,5184000.0,0.0],["2004-04-16",5136000.0,5232000.0,5136000.0,5136000.0,0.0],["2004-04-19",5232000.0,5232000.0,5136000.0,5184000.0,0.0],["2004-04-20",5136000.0,5184000.0,4992000.0,5040000.0,0.0],["2004-04-21",5040000.0,5136000.0,4992000.0,4992000.0,0.0],["2004-04-22",5040000.0,5040000.0,4992000.0,5040000.0,0.0],["2004-04-23",5088000.0,5088000.0,4992000.0,5088000.0,0.0],["2004-04-26",4848000.0,5040000.0,4656000.0,4992000.0,0.0],["2004-04-27",5040000.0,5088000.0,4944000.0,4944000.0,0.0],["2004-04-28",4992000.0,4992000.0,4896000.0,4944000.0,0.0],["2004-04-29",4944000.0,4992000.0,4944000.0,4944000.0,0.0],["2004-04-30",4896000.0,5040000.0,4800000.0,4896000.0,0.0],["2004-05-03",4896000.0,4944000.0,4608000.0,4608000.0,0.0],["2004-05-04",4608000.0,4608000.0,4416000.0,4416000.0,0.0],["2004-05-05",4416000.0,4896000.0,4416000.0,4800000.0,0.0],["2004-05-06",4800000.0,4896000.0,4704000.0,4800000.0,0.0],["2004-05-07",4800000.0,4896000.0,4704000.0,4800000.0,0.0],["2004-05-10",4848000.0,4896000.0,4368000.0,4608000.0,0.0],["2004-05-11",4320000.0,4512000.0,4224000.0,4512000.0,0.0],["2004-05-12",4512000.0,4656000.0,4368000.0,4656000.0,0.0],["2004-05-13",4704000.0,4800000.0,4224000.0,4320000.0,0.0],["2004-05-14",4416000.0,4416000.0,4224000.0,4416000.0,0.0],["2004-05-17",4416000.0,4464000.0,4224000.0,4224000.0,0.0],["2004-05-18",4224000.0,4416000.0,4224000.0,4368000.0,0.0],["2004-05-19",4320000.0,4320000.0,4032000.0,4320000.0,0.0],["2004-05-20",4368000.0,4464000.0,4368000.0,4464000.0,0.0],["2004-05-21",4320000.0,4368000.0,4176000.0,4320000.0,0.0],["2004-05-24",4368000.0,4512000.0,4368000.0,4512000.0,0.0],["2004-05-25",4512000.0,4704000.0,4416000.0,4464000.0,0.0],["2004-05-26",4320000.0,4416000.0,3264000.0,4128000.0,0.0],["2004-05-27",4128000.0,4320000.0,3984000.0,4128000.0,0.0],["2004-05-28",3936000.0,4128000.0,3936000.0,4128000.0,0.0],["2004-06-01",3936000.0,4128000.0,3552000.0,3744000.0,0.0],["2004-06-02",3456000.0,3744000.0,3456000.0,3744000.0,0.0],["2004-06-03",3648000.0,3648000.0,3456000.0,3552000.0,0.0],["2004-06-04",3552000.0,3648000.0,3360000.0,3360000.0,0.0],["2004-06-07",3360000.0,4032000.0,3360000.0,3936000.0,0.0],["2004-06-08",3744000.0,3936000.0,3744000.0,3936000.0,0.0],["2004-06-09",3936000.0,3936000.0,3744000.0,3840000.0,0.0],["2004-06-10",3840000.0,3936000.0,3744000.0,3744000.0,0.0],["2004-06-14",3840000.0,3840000.0,3456000.0,3552000.0,0.0],["2004-06-15",3648000.0,3648000.0,3312000.0,3648000.0,0.0],["2004-06-16",3648000.0,3648000.0,3312000.0,3552000.0,0.0],["2004-06-17",3552000.0,3552000.0,3264000.0,3456000.0,0.0],["2004-06-18",3264000.0,3648000.0,3264000.0,3648000.0,0.0],["2004-06-21",3264000.0,3552000.0,3264000.0,3456000.0,0.0],["2004-06-22",3456000.0,3456000.0,3264000.0,3408000.0,0.0],["2004-06-23",3216000.0,3456000.0,3216000.0,3360000.0,0.0],["2004-06-24",3216000.0,3360000.0,3216000.0,3360000.0,0.0],["2004-06-25",3360000.0,3552000.0,3216000.0,3552000.0,0.0],["2004-06-28",3552000.0,3552000.0,3168000.0,3360000.0,0.0],["2004-06-29",3456000.0,3456000.0,3264000.0,3360000.0,0.0],["2004-06-30",3360000.0,3456000.0,3360000.0,3360000.0,0.0],["2004-07-01",3312000.0,3360000.0,3168000.0,3360000.0,0.0],["2004-07-02",3360000.0,3408000.0,3168000.0,3360000.0,0.0],["2004-07-06",3264000.0,3360000.0,3072000.0,3072000.0,0.0],["2004-07-07",3168000.0,3360000.0,3072000.0,3168000.0,0.0],["2004-07-08",3168000.0,3264000.0,3168000.0,3264000.0,0.0],["2004-07-09",3264000.0,3408000.0,3120000.0,3360000.0,0.0],["2004-07-12",3168000.0,3408000.0,3168000.0,3408000.0,0.0],["2004-07-13",3360000.0,3408000.0,3168000.0,3360000.0,0.0],["2004-07-14",3360000.0,3648000.0,3264000.0,3648000.0,0.0],["2004-07-15",3264000.0,3552000.0,3264000.0,3456000.0,0.0],["2004-07-16",3360000.0,3552000.0,3264000.0,3552000.0,0.0],["2004-07-19",3264000.0,3360000.0,3072000.0,3264000.0,0.0],["2004-07-20",3072000.0,3264000.0,3072000.0,3168000.0,0.0],["2004-07-21",3168000.0,3168000.0,2976000.0,3072000.0,0.0],["2004-07-22",3168000.0,3168000.0,2688000.0,2976000.0,0.0],["2004-07-23",2688000.0,3072000.0,2688000.0,3072000.0,0.0],["2004-07-26",3072000.0,3264000.0,3072000.0,3072000.0,0.0],["2004-07-27",3264000.0,3360000.0,3072000.0,3264000.0,0.0],["2004-07-28",3360000.0,3360000.0,3072000.0,3177600.0,0.0],["2004-07-29",3360000.0,3456000.0,3168000.0,3456000.0,0.0],["2004-07-30",3264000.0,3792000.0,3264000.0,3792000.0,0.0],["2004-08-02",3840000.0,3840000.0,3552000.0,3571200.0,0.0],["2004-08-03",3552000.0,3840000.0,3552000.0,3648000.0,0.0],["2004-08-04",3552000.0,3840000.0,2880000.0,3811200.0,0.0],["2004-08-05",3840000.0,3840000.0,3264000.0,3264000.0,0.0],["2004-08-06",2880000.0,3264000.0,2880000.0,3168000.0,0.0],["2004-08-09",3072000.0,3360000.0,2880000.0,2880000.0,0.0],["2004-08-10",3072000.0,3072000.0,2784000.0,2880000.0,0.0],["2004-08-11",2880000.0,3072000.0,2880000.0,3072000.0,0.0],["2004-08-12",2976000.0,3072000.0,2880000.0,3072000.0,0.0],["2004-08-13",3072000.0,3072000.0,2832000.0,2880000.0,0.0],["2004-08-16",2880000.0,2976000.0,2784000.0,2976000.0,0.0],["2004-08-17",2784000.0,3072000.0,2688000.0,3062400.0,0.0],["2004-08-18",3168000.0,3168000.0,2688000.0,2784000.0,0.0],["2004-08-19",2880000.0,2976000.0,2688000.0,2880000.0,0.0],["2004-08-20",2880000.0,2880000.0,2832000.0,2880000.0,0.0],["2004-08-23",2880000.0,2976000.0,2736000.0,2880000.0,0.0],["2004-08-24",2880000.0,2880000.0,2736000.0,2784000.0,0.0],["2004-08-25",2784000.0,2880000.0,2736000.0,2880000.0,0.0],["2004-08-26",2832000.0,2880000.0,2736000.0,2736000.0,0.0],["2004-08-27",2880000.0,2880000.0,2736000.0,2880000.0,0.0],["2004-08-30",2880000.0,2976000.0,2784000.0,2784000.0,0.0],["2004-08-31",2880000.0,2880000.0,2784000.0,2880000.0,0.0],["2004-09-01",2784000.0,2880000.0,2784000.0,2880000.0,0.0],["2004-09-02",2784000.0,2976000.0,2784000.0,2976000.0,0.0],["2004-09-03",2880000.0,2880000.0,2784000.0,2880000.0,0.0],["2004-09-07",2784000.0,2976000.0,2784000.0,2976000.0,0.0],["2004-09-08",2976000.0,3168000.0,2784000.0,3168000.0,0.0],["2004-09-09",3072000.0,4032000.0,3072000.0,3936000.0,0.0],["2004-09-10",3840000.0,3936000.0,3360000.0,3648000.0,0.0],["2004-09-13",3456000.0,4128000.0,3456000.0,4128000.0,0.0],["2004-09-14",4128000.0,4128000.0,2976000.0,3168000.0,0.0],["2004-09-15",3072000.0,3456000.0,3072000.0,3264000.0,0.0],["2004-09-16",3168000.0,3360000.0,3072000.0,3072000.0,0.0],["2004-09-17",3072000.0,3360000.0,3072000.0,3168000.0,0.0],["2004-09-20",3072000.0,3360000.0,3072000.0,3360000.0,0.0],["2004-09-21",3072000.0,3264000.0,2784000.0,2995200.0,0.0],["2004-09-22",2784000.0,3456000.0,2784000.0,3360000.0,0.0],["2004-09-23",3168000.0,3840000.0,3168000.0,3648000.0,0.0],["2004-09-24",3840000.0,3840000.0,3456000.0,3552000.0,0.0],["2004-09-27",3456000.0,3936000.0,3264000.0,3840000.0,0.0],["2004-09-28",3936000.0,3936000.0,3264000.0,3264000.0,0.0],["2004-09-29",3360000.0,3360000.0,2928000.0,2976000.0,0.0],["2004-09-30",3168000.0,3168000.0,2880000.0,2880000.0,0.0],["2004-10-01",2880000.0,3168000.0,2784000.0,2880000.0,0.0],["2004-10-04",2880000.0,2880000.0,2736000.0,2851200.0,0.0],["2004-10-05",2736000.0,2976000.0,2736000.0,2880000.0,0.0],["2004-10-06",3552000.0,3600000.0,2976000.0,3264000.0,0.0],["2004-10-07",3168000.0,3360000.0,2880000.0,2976000.0,0.0],["2004-10-08",3072000.0,3072000.0,2880000.0,2880000.0,0.0],["2004-10-11",3072000.0,3072000.0,2784000.0,2784000.0,0.0],["2004-10-12",3072000.0,3072000.0,2736000.0,2880000.0,0.0],["2004-10-13",3072000.0,3072000.0,2784000.0,2880000.0,0.0],["2004-10-14",2976000.0,2976000.0,2688000.0,2784000.0,0.0],["2004-10-15",2832000.0,2832000.0,2304000.0,2688000.0,0.0],["2004-10-18",2592000.0,2688000.0,2496000.0,2640000.0,0.0],["2004-10-19",2640000.0,2688000.0,2496000.0,2496000.0,0.0],["2004-10-20",2688000.0,2688000.0,2448000.0,2496000.0,0.0],["2004-10-21",2544000.0,2544000.0,2304000.0,2496000.0,0.0],["2004-10-22",2496000.0,2496000.0,2352000.0,2496000.0,0.0],["2004-10-25",2496000.0,2592000.0,2256000.0,2400000.0,0.0],["2004-10-26",2352000.0,2592000.0,2256000.0,2592000.0,0.0],["2004-10-27",2592000.0,2640000.0,2544000.0,2640000.0,0.0],["2004-10-28",2640000.0,2640000.0,2544000.0,2640000.0,0.0],["2004-10-29",2592000.0,2784000.0,2592000.0,2784000.0,0.0],["2004-11-01",2784000.0,2784000.0,2592000.0,2640000.0,0.0],["2004-11-02",2544000.0,2592000.0,2352000.0,2448000.0,0.0],["2004-11-03",2361600.0,2496000.0,2304000.0,2352000.0,0.0],["2004-11-04",2352000.0,2400000.0,2304000.0,2400000.0,0.0],["2004-11-05",2496000.0,2496000.0,2352000.0,2352000.0,0.0],["2004-11-08",2496000.0,2496000.0,2304000.0,2304000.0,0.0],["2004-11-09",2496000.0,2496000.0,2304000.0,2352000.0,0.0],["2004-11-10",2304000.0,2496000.0,2256000.0,2304000.0,0.0],["2004-11-11",2304000.0,2544000.0,2304000.0,2544000.0,0.0],["2004-11-12",2544000.0,2544000.0,2400000.0,2400000.0,0.0],["2004-11-15",2496000.0,2544000.0,2400000.0,2496000.0,0.0],["2004-11-16",2304000.0,2544000.0,2304000.0,2400000.0,0.0],["2004-11-17",2400000.0,2448000.0,2256000.0,2352000.0,0.0],["2004-11-18",2352000.0,2400000.0,2256000.0,2352000.0,0.0],["2004-11-19",2208000.0,2400000.0,2208000.0,2265600.0,0.0],["2004-11-22",2256000.0,2400000.0,2256000.0,2342400.0,0.0],["2004-11-23",2352000.0,2352000.0,2112000.0,2208000.0,0.0],["2004-11-24",2208000.0,2486400.0,2208000.0,2448000.0,0.0],["2004-11-26",2256000.0,2400000.0,2256000.0,2400000.0,0.0],["2004-11-29",2352000.0,2400000.0,1920000.0,2400000.0,0.0],["2004-11-30",2160000.0,2400000.0,2160000.0,2352000.0,0.0],["2004-12-01",2352000.0,2352000.0,2160000.0,2160000.0,0.0],["2004-12-02",2112000.0,2304000.0,2112000.0,2208000.0,0.0],["2004-12-03",2160000.0,2496000.0,2064000.0,2496000.0,0.0],["2004-12-06",2160000.0,2496000.0,2160000.0,2400000.0,0.0],["2004-12-07",2400000.0,2400000.0,2208000.0,2400000.0,0.0],["2004-12-08",2400000.0,2400000.0,2064000.0,2112000.0,0.0],["2004-12-09",2304000.0,2400000.0,2064000.0,2208000.0,0.0],["2004-12-10",2208000.0,2208000.0,2064000.0,2112000.0,0.0],["2004-12-13",2064000.0,2208000.0,2016000.0,2064000.0,0.0],["2004-12-14",2112000.0,2371200.0,2016000.0,2064000.0,0.0],["2004-12-15",2064000.0,2400000.0,2064000.0,2304000.0,0.0],["2004-12-16",2400000.0,2400000.0,2256000.0,2304000.0,0.0],["2004-12-17",2256000.0,2400000.0,2256000.0,2352000.0,0.0],["2004-12-20",2352000.0,2352000.0,2256000.0,2304000.0,0.0],["2004-12-21",2352000.0,2352000.0,2112000.0,2352000.0,0.0],["2004-12-22",2112000.0,2352000.0,2016000.0,2352000.0,0.0],["2004-12-23",2352000.0,2352000.0,2112000.0,2352000.0,0.0],["2004-12-27",2208000.0,2304000.0,2112000.0,2304000.0,0.0],["2004-12-28",2160000.0,2352000.0,2160000.0,2169600.0,0.0],["2004-12-29",2208000.0,2304000.0,2188800.0,2275200.0,0.0],["2004-12-30",2188800.0,2352000.0,2188800.0,2352000.0,0.0],["2004-12-31",2352000.0,2400000.0,2169600.0,2352000.0,0.0],["2005-01-03",2304000.0,2400000.0,2304000.0,2304000.0,0.0],["2005-01-04",2400000.0,2400000.0,2208000.0,2208000.0,0.0],["2005-01-05",2304000.0,2400000.0,2208000.0,2304000.0,0.0],["2005-01-06",2352000.0,2496000.0,2256000.0,2496000.0,0.0],["2005-01-07",2544000.0,2544000.0,2448000.0,2496000.0,0.0],["2005-01-10",2409600.0,2544000.0,2352000.0,2544000.0,0.0],["2005-01-11",2544000.0,2544000.0,2448000.0,2448000.0,0.0],["2005-01-12",2448000.0,2544000.0,2448000.0,2496000.0,0.0],["2005-01-13",2496000.0,2496000.0,2448000.0,2496000.0,0.0],["2005-01-14",2496000.0,2496000.0,2400000.0,2400000.0,0.0],["2005-01-18",2496000.0,2496000.0,2304000.0,2304000.0,0.0],["2005-01-19",2304000.0,2400000.0,2208000.0,2400000.0,0.0],["2005-01-20",2400000.0,2400000.0,2208000.0,2352000.0,0.0],["2005-01-21",2208000.0,2352000.0,2208000.0,2256000.0,0.0],["2005-01-24",2256000.0,2352000.0,2256000.0,2304000.0,0.0],["2005-01-25",2448000.0,2448000.0,2304000.0,2304000.0,0.0],["2005-01-26",2400000.0,2448000.0,2304000.0,2448000.0,0.0],["2005-01-27",2448000.0,2448000.0,2304000.0,2304000.0,0.0],["2005-01-28",2304000.0,2448000.0,2304000.0,2304000.0,0.0],["2005-01-31",2304000.0,2352000.0,2256000.0,2352000.0,0.0],["2005-02-01",2400000.0,2400000.0,2265600.0,2265600.0,0.0],["2005-02-02",2400000.0,3936000.0,2352000.0,3744000.0,0.0],["2005-02-03",3840000.0,3840000.0,2880000.0,2880000.0,0.0],["2005-02-04",2880000.0,3264000.0,2880000.0,3072000.0,0.0],["2005-02-07",3072000.0,3456000.0,2928000.0,3072000.0,0.0],["2005-02-08",3168000.0,3456000.0,3072000.0,3264000.0,0.0],["2005-02-09",3264000.0,3264000.0,2976000.0,3072000.0,0.0],["2005-02-10",3168000.0,3168000.0,2688000.0,3072000.0,0.0],["2005-02-11",3072000.0,3072000.0,2496000.0,2880000.0,0.0],["2005-02-14",2880000.0,2976000.0,2688000.0,2976000.0,0.0],["2005-02-15",2784000.0,2976000.0,2784000.0,2976000.0,0.0],["2005-02-16",2880000.0,2880000.0,2592000.0,2688000.0,0.0],["2005-02-17",2688000.0,2832000.0,2640000.0,2736000.0,0.0],["2005-02-18",2832000.0,3168000.0,2688000.0,3072000.0,0.0],["2005-02-22",3168000.0,3744000.0,3072000.0,3408000.0,0.0],["2005-02-23",3648000.0,3696000.0,3456000.0,3600000.0,0.0],["2005-02-24",3648000.0,3696000.0,3456000.0,3648000.0,0.0],["2005-02-25",3696000.0,3888000.0,3600000.0,3734400.0,0.0],["2005-02-28",3888000.0,3888000.0,3744000.0,3840000.0,0.0],["2005-03-01",3792000.0,3840000.0,3504000.0,3648000.0,0.0],["2005-03-02",3696000.0,3696000.0,3360000.0,3552000.0,0.0],["2005-03-03",3552000.0,3552000.0,3264000.0,3360000.0,0.0],["2005-03-04",3264000.0,3456000.0,3264000.0,3456000.0,0.0],["2005-03-07",3408000.0,3552000.0,3408000.0,3465600.0,0.0],["2005-03-08",3504000.0,3504000.0,3264000.0,3360000.0,0.0],["2005-03-09",3360000.0,3408000.0,3264000.0,3360000.0,0.0],["2005-03-10",3360000.0,3408000.0,3168000.0,3264000.0,0.0],["2005-03-11",3360000.0,3360000.0,3168000.0,3360000.0,0.0],["2005-03-14",3360000.0,3360000.0,3168000.0,3168000.0,0.0],["2005-03-15",3360000.0,3504000.0,3168000.0,3504000.0,0.0],["2005-03-16",3552000.0,3648000.0,3360000.0,3408000.0,0.0],["2005-03-17",3504000.0,3552000.0,3168000.0,3552000.0,0.0],["2005-03-18",3168000.0,3552000.0,3168000.0,3456000.0,0.0],["2005-03-21",3360000.0,3360000.0,3168000.0,3360000.0,0.0],["2005-03-22",3168000.0,3168000.0,2832000.0,2976000.0,0.0],["2005-03-23",2976000.0,2976000.0,2688000.0,2880000.0,0.0],["2005-03-24",2688000.0,2880000.0,2400000.0,2880000.0,0.0],["2005-03-28",2880000.0,3360000.0,2880000.0,3264000.0,0.0],["2005-03-29",3168000.0,3168000.0,2496000.0,2688000.0,0.0],["2005-03-30",2688000.0,2880000.0,2688000.0,2880000.0,0.0],["2005-03-31",2880000.0,3840000.0,2880000.0,2880000.0,0.0],["2005-04-01",2976000.0,2976000.0,2592000.0,2880000.0,0.0],["2005-04-04",2592000.0,2880000.0,2592000.0,2880000.0,0.0],["2005-04-05",2592000.0,2880000.0,2592000.0,2688000.0,0.0],["2005-04-06",2592000.0,2688000.0,2592000.0,2688000.0,0.0],["2005-04-07",2880000.0,2880000.0,2592000.0,2784000.0,0.0],["2005-04-08",2736000.0,2736000.0,2640000.0,2688000.0,0.0],["2005-04-11",2716800.0,2716800.0,2400000.0,2400000.0,0.0],["2005-04-12",2400000.0,2496000.0,2352000.0,2400000.0,0.0],["2005-04-13",2716800.0,2716800.0,2352000.0,2400000.0,0.0],["2005-04-14",2688000.0,2688000.0,2361600.0,2400000.0,0.0],["2005-04-15",2592000.0,2592000.0,2361600.0,2400000.0,0.0],["2005-04-18",2400000.0,2496000.0,2352000.0,2400000.0,0.0],["2005-04-19",2400000.0,2400000.0,2208000.0,2400000.0,0.0],["2005-04-20",2400000.0,2400000.0,2208000.0,2304000.0,0.0],["2005-04-21",2304000.0,2304000.0,2179200.0,2246400.0,0.0],["2005-04-22",2304000.0,2304000.0,2169600.0,2208000.0,0.0],["2005-04-25",2169600.0,2208000.0,2169600.0,2208000.0,0.0],["2005-04-26",2169600.0,2208000.0,2025600.0,2112000.0,0.0],["2005-04-27",2208000.0,2448000.0,2160000.0,2400000.0,0.0],["2005-04-28",2400000.0,2880000.0,2400000.0,2880000.0,0.0],["2005-04-29",2688000.0,2784000.0,2496000.0,2688000.0,0.0],["2005-05-02",2688000.0,2784000.0,2496000.0,2496000.0,0.0],["2005-05-03",2496000.0,2592000.0,2448000.0,2496000.0,0.0],["2005-05-04",2592000.0,2880000.0,2592000.0,2784000.0,0.0],["2005-05-05",2784000.0,2880000.0,2688000.0,2688000.0,0.0],["2005-05-06",2688000.0,2688000.0,2496000.0,2592000.0,0.0],["2005-05-09",2592000.0,2784000.0,2592000.0,2784000.0,0.0],["2005-05-10",2592000.0,2688000.0,2400000.0,2688000.0,0.0],["2005-05-11",2592000.0,2784000.0,2496000.0,2784000.0,0.0],["2005-05-12",2496000.0,2880000.0,2496000.0,2880000.0,0.0],["2005-05-13",2880000.0,2880000.0,2688000.0,2880000.0,0.0],["2005-05-16",2592000.0,2784000.0,2592000.0,2592000.0,0.0],["2005-05-17",2592000.0,2592000.0,2592000.0,2592000.0,0.0],["2005-05-18",2592000.0,2784000.0,2592000.0,2688000.0,0.0],["2005-05-19",2688000.0,2784000.0,2592000.0,2592000.0,0.0],["2005-05-20",2592000.0,2688000.0,2592000.0,2592000.0,0.0],["2005-05-23",2688000.0,2880000.0,2688000.0,2688000.0,0.0],["2005-05-24",2784000.0,2784000.0,2592000.0,2640000.0,0.0],["2005-05-25",2640000.0,2688000.0,2592000.0,2688000.0,0.0],["2005-05-26",2688000.0,2688000.0,2592000.0,2592000.0,0.0],["2005-05-27",2688000.0,2688000.0,2592000.0,2592000.0,0.0],["2005-05-31",2688000.0,2688000.0,2496000.0,2496000.0,0.0],["2005-06-01",2640000.0,2640000.0,2400000.0,2400000.0,0.0],["2005-06-02",2448000.0,2448000.0,2304000.0,2400000.0,0.0],["2005-06-03",2400000.0,2496000.0,2400000.0,2496000.0,0.0],["2005-06-06",2400000.0,2400000.0,2227200.0,2304000.0,0.0],["2005-06-07",2304000.0,2400000.0,2256000.0,2304000.0,0.0],["2005-06-08",2256000.0,2400000.0,2256000.0,2304000.0,0.0],["2005-06-09",2352000.0,2352000.0,2304000.0,2352000.0,0.0],["2005-06-10",2256000.0,2304000.0,2208000.0,2208000.0,0.0],["2005-06-13",2208000.0,2256000.0,2112000.0,2160000.0,0.0],["2005-06-14",2208000.0,2496000.0,2160000.0,2448000.0,0.0],["2005-06-15",2208000.0,2304000.0,2112000.0,2208000.0,0.0],["2005-06-16",2160000.0,2256000.0,2160000.0,2160000.0,0.0],["2005-06-17",2208000.0,2208000.0,2112000.0,2112000.0,0.0],["2005-06-20",2112000.0,2256000.0,2016000.0,2112000.0,0.0],["2005-06-21",2208000.0,2304000.0,2016000.0,2112000.0,0.0],["2005-06-22",2064000.0,2208000.0,2016000.0,2112000.0,0.0],["2005-06-23",2208000.0,2208000.0,1968000.0,2016000.0,0.0],["2005-06-24",2112000.0,2112000.0,1824000.0,2112000.0,0.0],["2005-06-27",2112000.0,2160000.0,1920000.0,1920000.0,0.0],["2005-06-28",2016000.0,2064000.0,1824000.0,1920000.0,0.0],["2005-06-29",1920000.0,2016000.0,1920000.0,1920000.0,0.0],["2005-06-30",2016000.0,2016000.0,1891200.0,1920000.0,0.0],["2005-07-01",2016000.0,2160000.0,2016000.0,2016000.0,0.0],["2005-07-05",1968000.0,1968000.0,1891200.0,1920000.0,0.0],["2005-07-06",1920000.0,2016000.0,1910400.0,1920000.0,0.0],["2005-07-07",1920000.0,1920000.0,1872000.0,1920000.0,0.0],["2005-07-08",1920000.0,2160000.0,1920000.0,2083200.0,0.0],["2005-07-11",2112000.0,2208000.0,2016000.0,2112000.0,0.0],["2005-07-12",2112000.0,2208000.0,1920000.0,1920000.0,0.0],["2005-07-13",1920000.0,2208000.0,1920000.0,2112000.0,0.0],["2005-07-14",2256000.0,2352000.0,2208000.0,2208000.0,0.0],["2005-07-15",2256000.0,2256000.0,1968000.0,2016000.0,0.0],["2005-07-18",2016000.0,2016000.0,1920000.0,1920000.0,0.0],["2005-07-19",2112000.0,2112000.0,1920000.0,1929600.0,0.0],["2005-07-20",1929600.0,2016000.0,1920000.0,1920000.0,0.0],["2005-07-21",1920000.0,1920000.0,1920000.0,1920000.0,0.0],["2005-07-22",1968000.0,2016000.0,1920000.0,2016000.0,0.0],["2005-07-25",2016000.0,2208000.0,1920000.0,1968000.0,0.0],["2005-07-26",2016000.0,2112000.0,1968000.0,2016000.0,0.0],["2005-07-27",2016000.0,2160000.0,1968000.0,1968000.0,0.0],["2005-07-28",1968000.0,2112000.0,1968000.0,2112000.0,0.0],["2005-07-29",2016000.0,2112000.0,1968000.0,2112000.0,0.0],["2005-08-01",1968000.0,2112000.0,1920000.0,1968000.0,0.0],["2005-08-02",2016000.0,2016000.0,1920000.0,1968000.0,0.0],["2005-08-03",1920000.0,2064000.0,1920000.0,2016000.0,0.0],["2005-08-04",2016000.0,2112000.0,1920000.0,2016000.0,0.0],["2005-08-05",2016000.0,2064000.0,1968000.0,1996800.0,0.0],["2005-08-08",2064000.0,2092800.0,1987200.0,2092800.0,0.0],["2005-08-09",2016000.0,2150400.0,2016000.0,2150400.0,0.0],["2005-08-10",2150400.0,2208000.0,2112000.0,2179200.0,0.0],["2005-08-11",2179200.0,2179200.0,2016000.0,2112000.0,0.0],["2005-08-12",2112000.0,2112000.0,2064000.0,2112000.0,0.0],["2005-08-15",2016000.0,2304000.0,2016000.0,2256000.0,0.0],["2005-08-16",2208000.0,2256000.0,2112000.0,2208000.0,0.0],["2005-08-17",2160000.0,2256000.0,2112000.0,2208000.0,0.0],["2005-08-18",2246400.0,2246400.0,2016000.0,2016000.0,0.0],["2005-08-19",2016000.0,2112000.0,1920000.0,2112000.0,0.0],["2005-08-22",2112000.0,2256000.0,2016000.0,2256000.0,0.0],["2005-08-23",2256000.0,2352000.0,2016000.0,2160000.0,0.0],["2005-08-24",2160000.0,2160000.0,2016000.0,2112000.0,0.0],["2005-08-25",2112000.0,2112000.0,2016000.0,2112000.0,0.0],["2005-08-26",2160000.0,2160000.0,1872000.0,1920000.0,0.0],["2005-08-29",1920000.0,1920000.0,1891200.0,1920000.0,0.0],["2005-08-30",1891200.0,1920000.0,1872000.0,1920000.0,0.0],["2005-08-31",1891200.0,1920000.0,1891200.0,1920000.0,0.0],["2005-09-01",1920000.0,1920000.0,1910400.0,1920000.0,0.0],["2005-09-02",1900800.0,1920000.0,1900800.0,1920000.0,0.0],["2005-09-06",1920000.0,1920000.0,1900800.0,1920000.0,0.0],["2005-09-07",1920000.0,1920000.0,1910400.0,1910400.0,0.0],["2005-09-08",1920000.0,1920000.0,1833600.0,1920000.0,0.0],["2005-09-09",1920000.0,1968000.0,1872000.0,1968000.0,0.0],["2005-09-12",1891200.0,2016000.0,1891200.0,2016000.0,0.0],["2005-09-13",1968000.0,2044800.0,1968000.0,1968000.0,0.0],["2005-09-14",2016000.0,2160000.0,1920000.0,1920000.0,0.0],["2005-09-15",1920000.0,2006400.0,1872000.0,1872000.0,0.0],["2005-09-16",1968000.0,2006400.0,1891200.0,1891200.0,0.0],["2005-09-19",1920000.0,1920000.0,1872000.0,1872000.0,0.0],["2005-09-20",1872000.0,1920000.0,1872000.0,1891200.0,0.0],["2005-09-21",1872000.0,1881600.0,1843200.0,1862400.0,0.0],["2005-09-22",1872000.0,1920000.0,1824000.0,1881600.0,0.0],["2005-09-23",1872000.0,1920000.0,1872000.0,1920000.0,0.0],["2005-09-26",1843200.0,1920000.0,1843200.0,1872000.0,0.0],["2005-09-27",1843200.0,1872000.0,1824000.0,1824000.0,0.0],["2005-09-28",1824000.0,1900800.0,1824000.0,1900800.0,0.0],["2005-09-29",1920000.0,1920000.0,1632000.0,1728000.0,0.0],["2005-09-30",1824000.0,1824000.0,1641600.0,1680000.0,0.0],["2005-10-03",1824000.0,1824000.0,1632000.0,1680000.0,0.0],["2005-10-04",1728000.0,1776000.0,1632000.0,1680000.0,0.0],["2005-10-05",1680000.0,1728000.0,1632000.0,1632000.0,0.0],["2005-10-06",1632000.0,1728000.0,1536000.0,1622400.0,0.0],["2005-10-07",1555200.0,1632000.0,1248000.0,1632000.0,0.0],["2005-10-10",1728000.0,1728000.0,1488000.0,1728000.0,0.0],["2005-10-11",1584000.0,1728000.0,1584000.0,1680000.0,0.0],["2005-10-12",1728000.0,1728000.0,1632000.0,1699200.0,0.0],["2005-10-13",1708800.0,1728000.0,1632000.0,1632000.0,0.0],["2005-10-14",1536000.0,1699200.0,1344000.0,1680000.0,0.0],["2005-10-17",1699200.0,1699200.0,1507200.0,1680000.0,0.0],["2005-10-18",1536000.0,1584000.0,1440000.0,1488000.0,0.0],["2005-10-19",1536000.0,1632000.0,1488000.0,1632000.0,0.0],["2005-10-20",1632000.0,1680000.0,1536000.0,1632000.0,0.0],["2005-10-21",1584000.0,1680000.0,1440000.0,1536000.0,0.0],["2005-10-24",1632000.0,1680000.0,1564800.0,1564800.0,0.0],["2005-10-25",1632000.0,1632000.0,1488000.0,1536000.0,0.0],["2005-10-26",1536000.0,1632000.0,1440000.0,1584000.0,0.0],["2005-10-27",1440000.0,1584000.0,1440000.0,1488000.0,0.0],["2005-10-28",1536000.0,1584000.0,1488000.0,1488000.0,0.0],["2005-10-31",1622400.0,1622400.0,1488000.0,1536000.0,0.0],["2005-11-01",1584000.0,1584000.0,1536000.0,1536000.0,0.0],["2005-11-02",1584000.0,1584000.0,1440000.0,1536000.0,0.0],["2005-11-03",1536000.0,1536000.0,1449600.0,1536000.0,0.0],["2005-11-04",1536000.0,1536000.0,1459200.0,1488000.0,0.0],["2005-11-07",1488000.0,1488000.0,1440000.0,1488000.0,0.0],["2005-11-08",1459200.0,1488000.0,1440000.0,1440000.0,0.0],["2005-11-09",1440000.0,1488000.0,1344000.0,1488000.0,0.0],["2005-11-10",1440000.0,1488000.0,1440000.0,1488000.0,0.0],["2005-11-11",1344000.0,1440000.0,1344000.0,1440000.0,0.0],["2005-11-14",1392000.0,1392000.0,1296000.0,1344000.0,0.0],["2005-11-15",1296000.0,1392000.0,1296000.0,1344000.0,0.0],["2005-11-16",1344000.0,1344000.0,1152000.0,1248000.0,0.0],["2005-11-17",1248000.0,1296000.0,1200000.0,1248000.0,0.0],["2005-11-18",1296000.0,1296000.0,1104000.0,1200000.0,0.0],["2005-11-21",1152000.0,1200000.0,1104000.0,1152000.0,0.0],["2005-11-22",1152000.0,1152000.0,1132800.0,1152000.0,0.0],["2005-11-23",1152000.0,1152000.0,1132800.0,1152000.0,0.0],["2005-11-25",1152000.0,1152000.0,1132800.0,1152000.0,0.0],["2005-11-28",1152000.0,1152000.0,1008000.0,1056000.0,0.0],["2005-11-29",1017600.0,1056000.0,1008000.0,1056000.0,0.0],["2005-11-30",1056000.0,1056000.0,960000.0,1008000.0,0.0],["2005-12-01",1008000.0,1008000.0,931200.0,960000.0,0.0],["2005-12-02",988800.0,1008000.0,960000.0,1008000.0,0.0],["2005-12-05",1008000.0,1008000.0,988800.0,1008000.0,0.0],["2005-12-06",988800.0,1036800.0,960000.0,960000.0,0.0],["2005-12-07",1036800.0,1056000.0,979200.0,1008000.0,0.0],["2005-12-08",988800.0,988800.0,960000.0,969600.0,0.0],["2005-12-09",960000.0,1104000.0,960000.0,1104000.0,0.0],["2005-12-12",1104000.0,1152000.0,988800.0,1056000.0,0.0],["2005-12-13",1056000.0,1104000.0,1056000.0,1094400.0,0.0],["2005-12-14",1094400.0,1094400.0,1008000.0,1056000.0,0.0],["2005-12-15",1056000.0,1094400.0,1008000.0,1094400.0,0.0],["2005-12-16",1056000.0,1152000.0,1056000.0,1152000.0,0.0],["2005-12-19",1094400.0,1152000.0,1094400.0,1152000.0,0.0],["2005-12-20",1104000.0,1152000.0,1056000.0,1152000.0,0.0],["2005-12-21",1056000.0,1152000.0,960000.0,1152000.0,0.0],["2005-12-22",1008000.0,1392000.0,1008000.0,1392000.0,0.0],["2005-12-23",1440000.0,1440000.0,1200000.0,1248000.0,0.0],["2005-12-27",1152000.0,1248000.0,1075200.0,1200000.0,0.0],["2005-12-28",1152000.0,1152000.0,1123200.0,1152000.0,0.0],["2005-12-29",1200000.0,1248000.0,1132800.0,1180800.0,0.0],["2005-12-30",1132800.0,1440000.0,1056000.0,1296000.0,0.0],["2006-01-03",1344000.0,1440000.0,1296000.0,1440000.0,0.0],["2006-01-04",1344000.0,1536000.0,1344000.0,1536000.0,0.0],["2006-01-05",1363200.0,1536000.0,1363200.0,1392000.0,0.0],["2006-01-06",1536000.0,1536000.0,1200000.0,1248000.0,0.0],["2006-01-09",1440000.0,1440000.0,1257600.0,1296000.0,0.0],["2006-01-10",1344000.0,1344000.0,1152000.0,1152000.0,0.0],["2006-01-11",1152000.0,1152000.0,1104000.0,1152000.0,0.0],["2006-01-12",1104000.0,1152000.0,1008000.0,1056000.0,0.0],["2006-01-13",1084800.0,1152000.0,1027200.0,1027200.0,0.0],["2006-01-17",1056000.0,1152000.0,1017600.0,1056000.0,0.0],["2006-01-18",1056000.0,1104000.0,1027200.0,1056000.0,0.0],["2006-01-19",1056000.0,1056000.0,960000.0,1056000.0,0.0],["2006-01-20",1056000.0,1056000.0,912000.0,979200.0,0.0],["2006-01-23",960000.0,998400.0,931200.0,931200.0,0.0],["2006-01-24",960000.0,998400.0,931200.0,960000.0,0.0],["2006-01-25",960000.0,1008000.0,931200.0,1008000.0,0.0],["2006-01-26",979200.0,1344000.0,979200.0,1152000.0,0.0],["2006-01-27",1344000.0,1344000.0,1104000.0,1200000.0,0.0],["2006-01-30",1228800.0,1228800.0,1152000.0,1200000.0,0.0],["2006-01-31",1200000.0,1200000.0,1008000.0,1056000.0,0.0],["2006-02-01",1104000.0,1104000.0,1056000.0,1056000.0,0.0],["2006-02-02",1056000.0,1056000.0,1008000.0,1056000.0,0.0],["2006-02-03",1017600.0,1104000.0,1017600.0,1094400.0,0.0],["2006-02-06",1056000.0,1190400.0,1056000.0,1152000.0,0.0],["2006-02-07",1056000.0,1248000.0,1008000.0,1008000.0,0.0],["2006-02-08",1056000.0,1104000.0,1008000.0,1056000.0,0.0],["2006-02-09",1008000.0,1152000.0,979200.0,1056000.0,0.0],["2006-02-10",1152000.0,1152000.0,1008000.0,1056000.0,0.0],["2006-02-13",1056000.0,1056000.0,1008000.0,1008000.0,0.0],["2006-02-14",988800.0,1056000.0,988800.0,1008000.0,0.0],["2006-02-15",1008000.0,1056000.0,940800.0,940800.0,0.0],["2006-02-16",979200.0,1056000.0,940800.0,1008000.0,0.0],["2006-02-17",1008000.0,1104000.0,1008000.0,1104000.0,0.0],["2006-02-21",1075200.0,1075200.0,1008000.0,1027200.0,0.0],["2006-02-22",1046400.0,1056000.0,969600.0,1017600.0,0.0],["2006-02-23",979200.0,979200.0,921600.0,960000.0,0.0],["2006-02-24",921600.0,960000.0,921600.0,921600.0,0.0],["2006-02-27",960000.0,960000.0,864000.0,940800.0,0.0],["2006-02-28",960000.0,960000.0,921600.0,960000.0,0.0],["2006-03-01",960000.0,960000.0,931200.0,960000.0,0.0],["2006-03-02",960000.0,960000.0,912000.0,912000.0,0.0],["2006-03-03",902400.0,912000.0,816000.0,864000.0,0.0],["2006-03-06",864000.0,883200.0,844800.0,864000.0,0.0],["2006-03-07",883200.0,883200.0,854400.0,854400.0,0.0],["2006-03-08",883200.0,892800.0,835200.0,864000.0,0.0],["2006-03-09",912000.0,912000.0,816000.0,816000.0,0.0],["2006-03-10",844800.0,844800.0,720000.0,768000.0,0.0],["2006-03-13",768000.0,796800.0,748800.0,748800.0,0.0],["2006-03-14",768000.0,768000.0,576000.0,652800.0,0.0],["2006-03-15",624000.0,672000.0,537600.0,672000.0,0.0],["2006-03-16",691200.0,912000.0,672000.0,864000.0,0.0],["2006-03-17",960000.0,969600.0,835200.0,864000.0,0.0],["2006-03-20",912000.0,960000.0,864000.0,892800.0,0.0],["2006-03-21",960000.0,960000.0,864000.0,864000.0,0.0],["2006-03-22",864000.0,892800.0,835200.0,892800.0,0.0],["2006-03-23",912000.0,912000.0,864000.0,902400.0,0.0],["2006-03-24",912000.0,912000.0,864000.0,864000.0,0.0],["2006-03-27",835200.0,864000.0,787200.0,787200.0,0.0],["2006-03-28",864000.0,864000.0,691200.0,864000.0,0.0],["2006-03-29",864000.0,864000.0,816000.0,864000.0,0.0],["2006-03-30",864000.0,864000.0,768000.0,816000.0,0.0],["2006-03-31",902400.0,902400.0,768000.0,777600.0,0.0],["2006-04-03",864000.0,864000.0,777600.0,777600.0,0.0],["2006-04-04",777600.0,864000.0,777600.0,777600.0,0.0],["2006-04-05",816000.0,816000.0,777600.0,816000.0,0.0],["2006-04-06",816000.0,902400.0,777600.0,902400.0,0.0],["2006-04-07",960000.0,1334400.0,960000.0,1152000.0,0.0],["2006-04-10",1238400.0,1334400.0,1152000.0,1334400.0,0.0],["2006-04-11",1440000.0,1488000.0,1334400.0,1488000.0,0.0],["2006-04-12",1612800.0,2400000.0,1536000.0,2400000.0,0.0],["2006-04-13",2428800.0,2448000.0,1651200.0,1872000.0,0.0],["2006-04-17",1948800.0,2112000.0,1680000.0,1766400.0,0.0],["2006-04-18",1728000.0,1824000.0,1536000.0,1536000.0,0.0],["2006-04-19",1478400.0,1584000.0,1440000.0,1488000.0,0.0],["2006-04-20",1440000.0,1440000.0,1248000.0,1344000.0,0.0],["2006-04-21",1344000.0,1344000.0,1248000.0,1267200.0,0.0],["2006-04-24",1344000.0,1344000.0,1200000.0,1248000.0,0.0],["2006-04-25",1296000.0,1440000.0,1200000.0,1440000.0,0.0],["2006-04-26",1353600.0,1728000.0,1353600.0,1680000.0,0.0],["2006-04-27",1728000.0,1728000.0,1536000.0,1536000.0,0.0],["2006-04-28",1632000.0,1632000.0,1440000.0,1536000.0,0.0],["2006-05-01",1516800.0,1584000.0,1440000.0,1536000.0,0.0],["2006-05-02",1488000.0,1632000.0,1440000.0,1632000.0,0.0],["2006-05-03",1536000.0,1536000.0,1440000.0,1488000.0,0.0],["2006-05-04",1536000.0,1536000.0,1440000.0,1440000.0,0.0],["2006-05-05",1488000.0,1488000.0,1411200.0,1488000.0,0.0],["2006-05-08",1488000.0,1488000.0,1440000.0,1459200.0,0.0],["2006-05-09",1440000.0,1488000.0,1440000.0,1468800.0,0.0],["2006-05-10",1478400.0,1536000.0,1468800.0,1468800.0,0.0],["2006-05-11",1468800.0,1488000.0,1440000.0,1488000.0,0.0],["2006-05-12",1488000.0,1632000.0,1440000.0,1536000.0,0.0],["2006-05-15",1488000.0,1584000.0,1440000.0,1440000.0,0.0],["2006-05-16",1440000.0,1536000.0,1440000.0,1440000.0,0.0],["2006-05-17",1440000.0,1536000.0,1420800.0,1488000.0,0.0],["2006-05-18",1488000.0,1488000.0,1248000.0,1344000.0,0.0],["2006-05-19",1440000.0,1728000.0,1344000.0,1632000.0,0.0],["2006-05-22",1632000.0,1728000.0,1536000.0,1536000.0,0.0],["2006-05-23",1632000.0,1632000.0,1536000.0,1632000.0,0.0],["2006-05-24",1536000.0,1632000.0,1488000.0,1536000.0,0.0],["2006-05-25",1488000.0,1632000.0,1488000.0,1536000.0,0.0],["2006-05-26",1632000.0,1632000.0,1488000.0,1536000.0,0.0],["2006-05-30",1536000.0,1632000.0,1372800.0,1440000.0,0.0],["2006-05-31",1392000.0,1488000.0,1392000.0,1468800.0,0.0],["2006-06-01",1468800.0,1468800.0,1344000.0,1372800.0,0.0],["2006-06-02",1372800.0,1488000.0,1344000.0,1392000.0,0.0],["2006-06-05",1392000.0,1440000.0,1344000.0,1344000.0,0.0],["2006-06-06",1344000.0,1440000.0,1344000.0,1344000.0,0.0],["2006-06-07",1440000.0,1632000.0,1440000.0,1536000.0,0.0],["2006-06-08",1536000.0,1536000.0,1440000.0,1440000.0,0.0],["2006-06-09",1440000.0,1536000.0,1440000.0,1488000.0,0.0],["2006-06-12",1488000.0,1536000.0,1392000.0,1526400.0,0.0],["2006-06-13",1440000.0,1440000.0,1344000.0,1440000.0,0.0],["2006-06-14",1344000.0,1440000.0,1344000.0,1372800.0,0.0],["2006-06-15",1440000.0,1440000.0,1344000.0,1392000.0,0.0],["2006-06-16",1392000.0,1401600.0,1363200.0,1401600.0,0.0],["2006-06-19",1584000.0,1584000.0,1392000.0,1440000.0,0.0],["2006-06-20",1536000.0,1536000.0,1344000.0,1440000.0,0.0],["2006-06-21",1440000.0,1536000.0,1440000.0,1440000.0,0.0],["2006-06-22",1536000.0,1536000.0,1344000.0,1344000.0,0.0],["2006-06-23",1344000.0,1536000.0,1344000.0,1440000.0,0.0],["2006-06-26",1440000.0,1440000.0,1344000.0,1392000.0,0.0],["2006-06-27",1392000.0,1488000.0,1392000.0,1392000.0,0.0],["2006-06-28",1392000.0,1392000.0,1344000.0,1372800.0,0.0],["2006-06-29",1248000.0,1392000.0,1248000.0,1372800.0,0.0],["2006-06-30",1248000.0,1344000.0,1248000.0,1248000.0,0.0],["2006-07-03",1296000.0,1296000.0,1248000.0,1296000.0,0.0],["2006-07-05",1296000.0,1296000.0,1152000.0,1152000.0,0.0],["2006-07-06",1248000.0,1248000.0,1152000.0,1152000.0,0.0],["2006-07-07",1248000.0,1248000.0,1152000.0,1200000.0,0.0],["2006-07-10",1296000.0,1296000.0,1152000.0,1248000.0,0.0],["2006-07-11",1257600.0,1257600.0,1152000.0,1200000.0,0.0],["2006-07-12",1344000.0,1392000.0,1248000.0,1248000.0,0.0],["2006-07-13",1248000.0,1248000.0,960000.0,1017600.0,0.0],["2006-07-14",1056000.0,1132800.0,1036800.0,1104000.0,0.0],["2006-07-17",1056000.0,1344000.0,1056000.0,1161600.0,0.0],["2006-07-18",1248000.0,1440000.0,1248000.0,1440000.0,0.0],["2006-07-19",1440000.0,1440000.0,1344000.0,1392000.0,0.0],["2006-07-20",1363200.0,1488000.0,1344000.0,1488000.0,0.0],["2006-07-21",1363200.0,1440000.0,1344000.0,1344000.0,0.0],["2006-07-24",1344000.0,1344000.0,1171200.0,1171200.0,0.0],["2006-07-25",1248000.0,1248000.0,1171200.0,1200000.0,0.0],["2006-07-26",1200000.0,1200000.0,1056000.0,1104000.0,0.0],["2006-07-27",1152000.0,1488000.0,1056000.0,1344000.0,0.0],["2006-07-28",1392000.0,1392000.0,1248000.0,1248000.0,0.0],["2006-07-31",1296000.0,1296000.0,1104000.0,1104000.0,0.0],["2006-08-01",1152000.0,1152000.0,1056000.0,1152000.0,0.0],["2006-08-02",1104000.0,1152000.0,1104000.0,1152000.0,0.0],["2006-08-03",1056000.0,1152000.0,1056000.0,1056000.0,0.0],["2006-08-04",1152000.0,1344000.0,1056000.0,1344000.0,0.0],["2006-08-07",1324800.0,1324800.0,1200000.0,1248000.0,0.0],["2006-08-08",1248000.0,1324800.0,1248000.0,1248000.0,0.0],["2006-08-09",1324800.0,1440000.0,1248000.0,1248000.0,0.0],["2006-08-10",1248000.0,1430400.0,1200000.0,1248000.0,0.0],["2006-08-11",1248000.0,1344000.0,1248000.0,1286400.0,0.0],["2006-08-14",1296000.0,1344000.0,1228800.0,1228800.0,0.0],["2006-08-15",1344000.0,1344000.0,1104000.0,1104000.0,0.0],["2006-08-16",1152000.0,1200000.0,1056000.0,1104000.0,0.0],["2006-08-17",1104000.0,1104000.0,1056000.0,1056000.0,0.0],["2006-08-18",1056000.0,1161600.0,1056000.0,1152000.0,0.0],["2006-08-21",1152000.0,1152000.0,1056000.0,1104000.0,0.0],["2006-08-22",1152000.0,1180800.0,1152000.0,1180800.0,0.0],["2006-08-23",1180800.0,1180800.0,1152000.0,1180800.0,0.0],["2006-08-24",1171200.0,1180800.0,1104000.0,1104000.0,0.0],["2006-08-25",1104000.0,1152000.0,1084800.0,1084800.0,0.0],["2006-08-28",1171200.0,1344000.0,1152000.0,1152000.0,0.0],["2006-08-29",1152000.0,1248000.0,1152000.0,1248000.0,0.0],["2006-08-30",1248000.0,1344000.0,1152000.0,1296000.0,0.0],["2006-08-31",1152000.0,1296000.0,1152000.0,1200000.0,0.0],["2006-09-01",1286400.0,1286400.0,1161600.0,1161600.0,0.0],["2006-09-05",1152000.0,1200000.0,1123200.0,1161600.0,0.0],["2006-09-06",1171200.0,1200000.0,1152000.0,1200000.0,0.0],["2006-09-07",1152000.0,1152000.0,1084800.0,1113600.0,0.0],["2006-09-08",1152000.0,1152000.0,1084800.0,1152000.0,0.0],["2006-09-11",1152000.0,1152000.0,1084800.0,1084800.0,0.0],["2006-09-12",1132800.0,1132800.0,1056000.0,1104000.0,0.0],["2006-09-13",1056000.0,1248000.0,1056000.0,1248000.0,0.0],["2006-09-14",1296000.0,1296000.0,1056000.0,1056000.0,0.0],["2006-09-15",1056000.0,1152000.0,1056000.0,1152000.0,0.0],["2006-09-18",1152000.0,1161600.0,1056000.0,1104000.0,0.0],["2006-09-19",1152000.0,1152000.0,1142400.0,1152000.0,0.0],["2006-09-20",1152000.0,1152000.0,1065600.0,1152000.0,0.0],["2006-09-21",1200000.0,1248000.0,1152000.0,1248000.0,0.0],["2006-09-22",1152000.0,1152000.0,1104000.0,1152000.0,0.0],["2006-09-25",1104000.0,1152000.0,1056000.0,1056000.0,0.0],["2006-09-26",1104000.0,1104000.0,1056000.0,1056000.0,0.0],["2006-09-27",1056000.0,1104000.0,1008000.0,1056000.0,0.0],["2006-09-28",1056000.0,1056000.0,1008000.0,1046400.0,0.0],["2006-09-29",1008000.0,1046400.0,1008000.0,1008000.0,0.0],["2006-10-02",1008000.0,1046400.0,979200.0,1046400.0,0.0],["2006-10-03",1046400.0,1046400.0,960000.0,960000.0,0.0],["2006-10-04",960000.0,960000.0,864000.0,931200.0,0.0],["2006-10-05",931200.0,931200.0,864000.0,912000.0,0.0],["2006-10-06",912000.0,940800.0,902400.0,931200.0,0.0],["2006-10-09",931200.0,931200.0,902400.0,931200.0,0.0],["2006-10-10",912000.0,912000.0,768000.0,768000.0,0.0],["2006-10-11",768000.0,768000.0,393600.0,614400.0,0.0],["2006-10-12",614400.0,672000.0,480000.0,614400.0,0.0],["2006-10-13",672000.0,768000.0,643200.0,768000.0,0.0],["2006-10-16",816000.0,816000.0,672000.0,816000.0,0.0],["2006-10-17",768000.0,864000.0,672000.0,854400.0,0.0],["2006-10-18",912000.0,1084800.0,844800.0,1008000.0,0.0],["2006-10-19",1056000.0,1344000.0,1008000.0,1200000.0,0.0],["2006-10-20",1200000.0,1248000.0,1056000.0,1056000.0,0.0],["2006-10-23",1104000.0,1104000.0,960000.0,960000.0,0.0],["2006-10-24",960000.0,1008000.0,912000.0,1008000.0,0.0],["2006-10-25",1152000.0,1152000.0,979200.0,1056000.0,0.0],["2006-10-26",1056000.0,1152000.0,1056000.0,1152000.0,0.0],["2006-10-27",1152000.0,1152000.0,1008000.0,1152000.0,0.0],["2006-10-30",1152000.0,1152000.0,1036800.0,1152000.0,0.0],["2006-10-31",1104000.0,1152000.0,1056000.0,1152000.0,0.0],["2006-11-01",1152000.0,1344000.0,1152000.0,1296000.0,0.0],["2006-11-02",1276800.0,1344000.0,1152000.0,1200000.0,0.0],["2006-11-03",1200000.0,1238400.0,1152000.0,1238400.0,0.0],["2006-11-06",1238400.0,1248000.0,1104000.0,1104000.0,0.0],["2006-11-07",1152000.0,1248000.0,1104000.0,1248000.0,0.0],["2006-11-08",1248000.0,1248000.0,1152000.0,1248000.0,0.0],["2006-11-09",1248000.0,1248000.0,1152000.0,1200000.0,0.0],["2006-11-10",1152000.0,1248000.0,1104000.0,1200000.0,0.0],["2006-11-13",1200000.0,1200000.0,1104000.0,1152000.0,0.0],["2006-11-14",1104000.0,1152000.0,1104000.0,1104000.0,0.0],["2006-11-15",1104000.0,1200000.0,1104000.0,1152000.0,0.0],["2006-11-16",1200000.0,1248000.0,1161600.0,1219200.0,0.0],["2006-11-17",1200000.0,1248000.0,1171200.0,1248000.0,0.0],["2006-11-20",1200000.0,1248000.0,1152000.0,1248000.0,0.0],["2006-11-21",1200000.0,1248000.0,1200000.0,1248000.0,0.0],["2006-11-22",1334400.0,1392000.0,1248000.0,1248000.0,0.0],["2006-11-24",1344000.0,1382400.0,1248000.0,1382400.0,0.0],["2006-11-27",1382400.0,1382400.0,1296000.0,1296000.0,0.0],["2006-11-28",1430400.0,1459200.0,1344000.0,1440000.0,0.0],["2006-11-29",1449600.0,1708800.0,1440000.0,1603200.0,0.0],["2006-11-30",1708800.0,1920000.0,1632000.0,1920000.0,0.0],["2006-12-01",2016000.0,2131200.0,1440000.0,1632000.0,0.0],["2006-12-04",1488000.0,1632000.0,1411200.0,1440000.0,0.0],["2006-12-05",1488000.0,1824000.0,1440000.0,1728000.0,0.0],["2006-12-06",1728000.0,1872000.0,1632000.0,1632000.0,0.0],["2006-12-07",1632000.0,1632000.0,1536000.0,1584000.0,0.0],["2006-12-08",1632000.0,1728000.0,1536000.0,1728000.0,0.0],["2006-12-11",1632000.0,1728000.0,1584000.0,1632000.0,0.0],["2006-12-12",1584000.0,1728000.0,1584000.0,1728000.0,0.0],["2006-12-13",1728000.0,1728000.0,1680000.0,1680000.0,0.0],["2006-12-14",1680000.0,1728000.0,1584000.0,1651200.0,0.0],["2006-12-15",1728000.0,1737600.0,1632000.0,1699200.0,0.0],["2006-12-18",1728000.0,1824000.0,1603200.0,1603200.0,0.0],["2006-12-19",1680000.0,1728000.0,1584000.0,1584000.0,0.0],["2006-12-20",1612800.0,1728000.0,1584000.0,1632000.0,0.0],["2006-12-21",1632000.0,1728000.0,1584000.0,1584000.0,0.0],["2006-12-22",1680000.0,1920000.0,1632000.0,1920000.0,0.0],["2006-12-26",1977600.0,2016000.0,1680000.0,1776000.0,0.0],["2006-12-27",1680000.0,1872000.0,1680000.0,1728000.0,0.0],["2006-12-28",1728000.0,1824000.0,1632000.0,1680000.0,0.0],["2006-12-29",1708800.0,1728000.0,1584000.0,1632000.0,0.0],["2007-01-03",1584000.0,1728000.0,1440000.0,1536000.0,0.0],["2007-01-04",1440000.0,1536000.0,1344000.0,1392000.0,0.0],["2007-01-05",1392000.0,1420800.0,1296000.0,1420800.0,0.0],["2007-01-08",1420800.0,1440000.0,1392000.0,1440000.0,0.0],["2007-01-09",1440000.0,1622400.0,1440000.0,1622400.0,0.0],["2007-01-10",1632000.0,1766400.0,1584000.0,1728000.0,0.0],["2007-01-11",1728000.0,1776000.0,1680000.0,1728000.0,0.0],["2007-01-12",1776000.0,1776000.0,1584000.0,1632000.0,0.0],["2007-01-16",1632000.0,1660800.0,1584000.0,1612800.0,0.0],["2007-01-17",1632000.0,1660800.0,1536000.0,1632000.0,0.0],["2007-01-18",1660800.0,1660800.0,1536000.0,1632000.0,0.0],["2007-01-19",1584000.0,1728000.0,1584000.0,1632000.0,0.0],["2007-01-22",1632000.0,1728000.0,1632000.0,1632000.0,0.0],["2007-01-23",1632000.0,1728000.0,1584000.0,1632000.0,0.0],["2007-01-24",1660800.0,1660800.0,1584000.0,1584000.0,0.0],["2007-01-25",1632000.0,1660800.0,1536000.0,1584000.0,0.0],["2007-01-26",1584000.0,1920000.0,1584000.0,1920000.0,0.0],["2007-01-29",1910400.0,1910400.0,1632000.0,1699200.0,0.0],["2007-01-30",1728000.0,1728000.0,1555200.0,1632000.0,0.0],["2007-01-31",1632000.0,1718400.0,1632000.0,1670400.0,0.0],["2007-02-01",1680000.0,1718400.0,1632000.0,1718400.0,0.0],["2007-02-02",1718400.0,1718400.0,1641600.0,1651200.0,0.0],["2007-02-05",1718400.0,1718400.0,1632000.0,1680000.0,0.0],["2007-02-06",1680000.0,1680000.0,1584000.0,1584000.0,0.0],["2007-02-07",1680000.0,1680000.0,1584000.0,1612800.0,0.0],["2007-02-08",1632000.0,1680000.0,1584000.0,1593600.0,0.0],["2007-02-09",1632000.0,1632000.0,1488000.0,1488000.0,0.0],["2007-02-12",1449600.0,1632000.0,1449600.0,1632000.0,0.0],["2007-02-13",1536000.0,1660800.0,1488000.0,1545600.0,0.0],["2007-02-14",1536000.0,1536000.0,1392000.0,1392000.0,0.0],["2007-02-15",1536000.0,1584000.0,1392000.0,1440000.0,0.0],["2007-02-16",1440000.0,1536000.0,1401600.0,1526400.0,0.0],["2007-02-20",1488000.0,1488000.0,1401600.0,1440000.0,0.0],["2007-02-21",1440000.0,1440000.0,1411200.0,1420800.0,0.0],["2007-02-22",1449600.0,1449600.0,1392000.0,1440000.0,0.0],["2007-02-23",1411200.0,1440000.0,1411200.0,1440000.0,0.0],["2007-02-26",1488000.0,1536000.0,1296000.0,1344000.0,0.0],["2007-02-27",1488000.0,1488000.0,1324800.0,1334400.0,0.0],["2007-02-28",1440000.0,1449600.0,1324800.0,1344000.0,0.0],["2007-03-01",1440000.0,1440000.0,1296000.0,1296000.0,0.0],["2007-03-02",1296000.0,1296000.0,1248000.0,1296000.0,0.0],["2007-03-05",1296000.0,1344000.0,1296000.0,1344000.0,0.0],["2007-03-06",1392000.0,1392000.0,1152000.0,1344000.0,0.0],["2007-03-07",1104000.0,1344000.0,1104000.0,1248000.0,0.0],["2007-03-08",1248000.0,1344000.0,1152000.0,1152000.0,0.0],["2007-03-09",1536000.0,1536000.0,1152000.0,1152000.0,0.0],["2007-03-12",1152000.0,1248000.0,1152000.0,1200000.0,0.0],["2007-03-13",1104000.0,1248000.0,1104000.0,1219200.0,0.0],["2007-03-14",1248000.0,1248000.0,1104000.0,1152000.0,0.0],["2007-03-15",1200000.0,1344000.0,1152000.0,1296000.0,0.0],["2007-03-16",1344000.0,1440000.0,1248000.0,1248000.0,0.0],["2007-03-19",1248000.0,1440000.0,1200000.0,1344000.0,0.0],["2007-03-20",1392000.0,1430400.0,1248000.0,1248000.0,0.0],["2007-03-21",1248000.0,1344000.0,1248000.0,1296000.0,0.0],["2007-03-22",1286400.0,1344000.0,1152000.0,1248000.0,0.0],["2007-03-23",1344000.0,1344000.0,1200000.0,1296000.0,0.0],["2007-03-26",1248000.0,1296000.0,1248000.0,1248000.0,0.0],["2007-03-27",1248000.0,1296000.0,1200000.0,1200000.0,0.0],["2007-03-28",1200000.0,1248000.0,1152000.0,1161600.0,0.0],["2007-03-29",1200000.0,1200000.0,1152000.0,1152000.0,0.0],["2007-03-30",1152000.0,1200000.0,1056000.0,1056000.0,0.0],["2007-04-02",1152000.0,1152000.0,1056000.0,1056000.0,0.0],["2007-04-03",1152000.0,1248000.0,1056000.0,1056000.0,0.0],["2007-04-04",1200000.0,1200000.0,1056000.0,1152000.0,0.0],["2007-04-05",1190400.0,1190400.0,1152000.0,1190400.0,0.0],["2007-04-09",1152000.0,1190400.0,1104000.0,1152000.0,0.0],["2007-04-10",1152000.0,1190400.0,1065600.0,1190400.0,0.0],["2007-04-11",1190400.0,1190400.0,1065600.0,1075200.0,0.0],["2007-04-12",1152000.0,1152000.0,1065600.0,1065600.0,0.0],["2007-04-13",1065600.0,1104000.0,1056000.0,1104000.0,0.0],["2007-04-16",1238400.0,1248000.0,1056000.0,1152000.0,0.0],["2007-04-17",1152000.0,1152000.0,1056000.0,1056000.0,0.0],["2007-04-18",1190400.0,1190400.0,1056000.0,1075200.0,0.0],["2007-04-19",1056000.0,1180800.0,1056000.0,1104000.0,0.0],["2007-04-20",1056000.0,1152000.0,1056000.0,1152000.0,0.0],["2007-04-23",1132800.0,1132800.0,1075200.0,1132800.0,0.0],["2007-04-24",1113600.0,1132800.0,1075200.0,1123200.0,0.0],["2007-04-25",1104000.0,1104000.0,1075200.0,1075200.0,0.0],["2007-04-26",1075200.0,1075200.0,1056000.0,1075200.0,0.0],["2007-04-27",1075200.0,1200000.0,1075200.0,1200000.0,0.0],["2007-04-30",1152000.0,1200000.0,1113600.0,1113600.0,0.0],["2007-05-01",1113600.0,1113600.0,1113600.0,1113600.0,0.0],["2007-05-02",1152000.0,1152000.0,1104000.0,1104000.0,0.0],["2007-05-03",1152000.0,1152000.0,1104000.0,1123200.0,0.0],["2007-05-04",1104000.0,1152000.0,1056000.0,1104000.0,0.0],["2007-05-07",1104000.0,1142400.0,1056000.0,1065600.0,0.0],["2007-05-08",1056000.0,1104000.0,1056000.0,1056000.0,0.0],["2007-05-09",1056000.0,1104000.0,1056000.0,1056000.0,0.0],["2007-05-10",1008000.0,1056000.0,960000.0,1008000.0,0.0],["2007-05-11",1056000.0,1094400.0,1056000.0,1056000.0,0.0],["2007-05-14",1046400.0,1056000.0,1008000.0,1008000.0,0.0],["2007-05-15",1046400.0,1248000.0,1008000.0,1200000.0,0.0],["2007-05-16",1248000.0,1248000.0,1152000.0,1152000.0,0.0],["2007-05-17",1200000.0,1200000.0,1056000.0,1056000.0,0.0],["2007-05-18",1056000.0,1104000.0,1056000.0,1056000.0,0.0],["2007-05-21",1152000.0,1152000.0,1056000.0,1056000.0,0.0],["2007-05-22",1056000.0,1104000.0,1056000.0,1104000.0,0.0],["2007-05-23",1104000.0,1200000.0,1065600.0,1104000.0,0.0],["2007-05-24",1104000.0,1152000.0,1056000.0,1152000.0,0.0],["2007-05-25",1104000.0,1152000.0,1104000.0,1104000.0,0.0],["2007-05-29",1104000.0,1152000.0,1104000.0,1104000.0,0.0],["2007-05-30",1142400.0,1200000.0,1104000.0,1200000.0,0.0],["2007-05-31",1180800.0,1248000.0,1152000.0,1200000.0,0.0],["2007-06-01",1200000.0,1238400.0,1200000.0,1200000.0,0.0],["2007-06-04",1228800.0,1248000.0,1200000.0,1238400.0,0.0],["2007-06-05",1248000.0,1248000.0,1200000.0,1200000.0,0.0],["2007-06-06",1248000.0,1248000.0,1228800.0,1238400.0,0.0],["2007-06-07",1238400.0,1286400.0,1238400.0,1286400.0,0.0],["2007-06-08",1286400.0,1286400.0,1248000.0,1248000.0,0.0],["2007-06-11",1267200.0,1286400.0,1248000.0,1286400.0,0.0],["2007-06-12",1248000.0,1344000.0,1248000.0,1296000.0,0.0],["2007-06-13",1296000.0,1334400.0,1248000.0,1334400.0,0.0],["2007-06-14",1324800.0,1344000.0,1248000.0,1315200.0,0.0],["2007-06-15",1296000.0,1334400.0,1248000.0,1248000.0,0.0],["2007-06-18",1344000.0,1392000.0,1248000.0,1286400.0,0.0],["2007-06-19",1392000.0,1392000.0,1286400.0,1286400.0,0.0],["2007-06-20",1392000.0,1392000.0,1286400.0,1334400.0,0.0],["2007-06-21",1286400.0,1334400.0,1286400.0,1334400.0,0.0],["2007-06-22",1334400.0,1334400.0,1286400.0,1334400.0,0.0],["2007-06-25",1344000.0,1392000.0,1286400.0,1334400.0,0.0],["2007-06-26",1440000.0,1440000.0,1324800.0,1334400.0,0.0],["2007-06-27",1420800.0,1420800.0,1344000.0,1392000.0,0.0],["2007-06-28",1344000.0,1392000.0,1161600.0,1161600.0,0.0],["2007-06-29",1104000.0,1104000.0,960000.0,960000.0,0.0],["2007-07-02",960000.0,1056000.0,950400.0,960000.0,0.0],["2007-07-03",1017600.0,1142400.0,1008000.0,1056000.0,0.0],["2007-07-05",1142400.0,1142400.0,1056000.0,1056000.0,0.0],["2007-07-06",1104000.0,1152000.0,1008000.0,1152000.0,0.0],["2007-07-09",1104000.0,1200000.0,1104000.0,1180800.0,0.0],["2007-07-10",1180800.0,1248000.0,1180800.0,1200000.0,0.0],["2007-07-11",1248000.0,1296000.0,1200000.0,1267200.0,0.0],["2007-07-12",1344000.0,1344000.0,1248000.0,1248000.0,0.0],["2007-07-13",1296000.0,1296000.0,1248000.0,1248000.0,0.0],["2007-07-16",1248000.0,1296000.0,1200000.0,1200000.0,0.0],["2007-07-17",1152000.0,1248000.0,1152000.0,1152000.0,0.0],["2007-07-18",1200000.0,1200000.0,1152000.0,1180800.0,0.0],["2007-07-19",1152000.0,1219200.0,1152000.0,1152000.0,0.0],["2007-07-20",1152000.0,1200000.0,1152000.0,1152000.0,0.0],["2007-07-23",1200000.0,1200000.0,1152000.0,1152000.0,0.0],["2007-07-24",1152000.0,1152000.0,1152000.0,1152000.0,0.0],["2007-07-25",1152000.0,1171200.0,1152000.0,1171200.0,0.0],["2007-07-26",1190400.0,1200000.0,1152000.0,1152000.0,0.0],["2007-07-27",1171200.0,1200000.0,1171200.0,1171200.0,0.0],["2007-07-30",1152000.0,1248000.0,1152000.0,1171200.0,0.0],["2007-07-31",1200000.0,1200000.0,1171200.0,1171200.0,0.0],["2007-08-01",1228800.0,1228800.0,1171200.0,1200000.0,0.0],["2007-08-02",1171200.0,1228800.0,1171200.0,1171200.0,0.0],["2007-08-03",1200000.0,1344000.0,1171200.0,1334400.0,0.0],["2007-08-06",1334400.0,1334400.0,1200000.0,1200000.0,0.0],["2007-08-07",1248000.0,1248000.0,1200000.0,1238400.0,0.0],["2007-08-08",1238400.0,1238400.0,1200000.0,1200000.0,0.0],["2007-08-09",1200000.0,1238400.0,1200000.0,1200000.0,0.0],["2007-08-10",1219200.0,1219200.0,1142400.0,1142400.0,0.0],["2007-08-13",1142400.0,1152000.0,1036800.0,1056000.0,0.0],["2007-08-14",1056000.0,1056000.0,1017600.0,1017600.0,0.0],["2007-08-15",1008000.0,1056000.0,931200.0,960000.0,0.0],["2007-08-16",1008000.0,1008000.0,960000.0,1008000.0,0.0],["2007-08-17",1008000.0,1056000.0,1008000.0,1056000.0,0.0],["2007-08-20",1056000.0,1104000.0,1056000.0,1056000.0,0.0],["2007-08-21",1056000.0,1094400.0,1056000.0,1056000.0,0.0],["2007-08-22",1056000.0,1056000.0,960000.0,1056000.0,0.0],["2007-08-23",1056000.0,1056000.0,960000.0,960000.0,0.0],["2007-08-24",960000.0,1008000.0,960000.0,1008000.0,0.0],["2007-08-27",1027200.0,1056000.0,1008000.0,1027200.0,0.0],["2007-08-28",1008000.0,1104000.0,1008000.0,1084800.0,0.0],["2007-08-29",1084800.0,1084800.0,1036800.0,1036800.0,0.0],["2007-08-30",1036800.0,1046400.0,1008000.0,1046400.0,0.0],["2007-08-31",1046400.0,1046400.0,1008000.0,1008000.0,0.0],["2007-09-04",960000.0,1008000.0,960000.0,1008000.0,0.0],["2007-09-05",1008000.0,1008000.0,960000.0,960000.0,0.0],["2007-09-06",960000.0,1008000.0,960000.0,979200.0,0.0],["2007-09-07",960000.0,1056000.0,960000.0,969600.0,0.0],["2007-09-10",1056000.0,1104000.0,1008000.0,1017600.0,0.0],["2007-09-11",1017600.0,1056000.0,969600.0,1056000.0,0.0],["2007-09-12",1008000.0,1027200.0,1008000.0,1027200.0,0.0],["2007-09-13",1008000.0,1008000.0,1008000.0,1008000.0,0.0],["2007-09-14",1008000.0,1008000.0,1008000.0,1008000.0,0.0],["2007-09-17",1008000.0,1008000.0,960000.0,969600.0,0.0],["2007-09-18",960000.0,1008000.0,960000.0,1008000.0,0.0],["2007-09-19",1008000.0,1046400.0,960000.0,960000.0,0.0],["2007-09-20",960000.0,960000.0,864000.0,912000.0,0.0],["2007-09-21",816000.0,960000.0,672000.0,960000.0,0.0],["2007-09-24",912000.0,960000.0,883200.0,912000.0,0.0],["2007-09-25",912000.0,960000.0,883200.0,960000.0,0.0],["2007-09-26",960000.0,960000.0,816000.0,960000.0,0.0],["2007-09-27",960000.0,960000.0,864000.0,960000.0,0.0],["2007-09-28",960000.0,1008000.0,912000.0,1008000.0,0.0],["2007-10-01",969600.0,1008000.0,960000.0,960000.0,0.0],["2007-10-02",960000.0,998400.0,912000.0,998400.0,0.0],["2007-10-03",960000.0,998400.0,912000.0,998400.0,0.0],["2007-10-04",912000.0,969600.0,912000.0,921600.0,0.0],["2007-10-05",921600.0,960000.0,921600.0,921600.0,0.0],["2007-10-08",960000.0,960000.0,921600.0,921600.0,0.0],["2007-10-09",950400.0,960000.0,864000.0,960000.0,0.0],["2007-10-10",864000.0,960000.0,864000.0,921600.0,0.0],["2007-10-11",940800.0,940800.0,864000.0,921600.0,0.0],["2007-10-12",864000.0,940800.0,864000.0,864000.0,0.0],["2007-10-15",912000.0,931200.0,864000.0,912000.0,0.0],["2007-10-16",921600.0,921600.0,816000.0,883200.0,0.0],["2007-10-17",864000.0,864000.0,816000.0,816000.0,0.0],["2007-10-18",816000.0,940800.0,768000.0,940800.0,0.0],["2007-10-19",912000.0,912000.0,816000.0,912000.0,0.0],["2007-10-22",864000.0,892800.0,816000.0,864000.0,0.0],["2007-10-23",835200.0,940800.0,816000.0,864000.0,0.0],["2007-10-24",864000.0,969600.0,816000.0,912000.0,0.0],["2007-10-25",864000.0,969600.0,816000.0,969600.0,0.0],["2007-10-26",969600.0,969600.0,816000.0,816000.0,0.0],["2007-10-29",864000.0,912000.0,816000.0,864000.0,0.0],["2007-10-30",864000.0,912000.0,844800.0,892800.0,0.0],["2007-10-31",912000.0,1200000.0,912000.0,1152000.0,0.0],["2007-11-01",1248000.0,1440000.0,1152000.0,1392000.0,0.0],["2007-11-02",1488000.0,1536000.0,960000.0,1152000.0,0.0],["2007-11-05",1200000.0,1200000.0,1132800.0,1200000.0,0.0],["2007-11-06",1200000.0,1228800.0,1152000.0,1200000.0,0.0],["2007-11-07",1200000.0,1248000.0,1056000.0,1248000.0,0.0],["2007-11-08",1248000.0,1334400.0,1200000.0,1296000.0,0.0],["2007-11-09",1334400.0,1334400.0,1200000.0,1248000.0,0.0],["2007-11-12",1248000.0,1248000.0,1200000.0,1248000.0,0.0],["2007-11-13",1209600.0,1344000.0,1209600.0,1344000.0,0.0],["2007-11-14",1392000.0,1430400.0,1344000.0,1430400.0,0.0],["2007-11-15",1449600.0,1824000.0,1440000.0,1728000.0,0.0],["2007-11-16",1728000.0,1728000.0,1536000.0,1728000.0,0.0],["2007-11-19",1728000.0,1776000.0,1680000.0,1728000.0,0.0],["2007-11-20",1824000.0,1920000.0,1728000.0,1920000.0,0.0],["2007-11-21",1920000.0,1968000.0,1776000.0,1910400.0,0.0],["2007-11-23",1920000.0,1920000.0,1872000.0,1910400.0,0.0],["2007-11-26",1910400.0,1910400.0,1536000.0,1632000.0,0.0],["2007-11-27",1632000.0,1680000.0,1536000.0,1584000.0,0.0],["2007-11-28",1584000.0,1728000.0,1584000.0,1728000.0,0.0],["2007-11-29",1728000.0,1728000.0,1641600.0,1641600.0,0.0],["2007-11-30",1641600.0,1718400.0,1632000.0,1718400.0,0.0],["2007-12-03",1708800.0,1756800.0,1536000.0,1728000.0,0.0],["2007-12-04",1728000.0,1776000.0,1584000.0,1776000.0,0.0],["2007-12-05",1776000.0,2112000.0,1776000.0,1939200.0,0.0],["2007-12-06",1872000.0,2016000.0,1843200.0,2016000.0,0.0],["2007-12-07",2016000.0,2160000.0,1920000.0,2112000.0,0.0],["2007-12-10",2112000.0,2352000.0,2112000.0,2352000.0,0.0],["2007-12-11",2400000.0,3168000.0,2352000.0,2688000.0,0.0],["2007-12-12",2784000.0,2928000.0,2515200.0,2736000.0,0.0],["2007-12-13",2716800.0,2736000.0,2112000.0,2390400.0,0.0],["2007-12-14",2208000.0,2304000.0,2016000.0,2304000.0,0.0],["2007-12-17",2208000.0,2784000.0,2160000.0,2496000.0,0.0],["2007-12-18",2582400.0,2784000.0,2496000.0,2592000.0,0.0],["2007-12-19",2640000.0,2678400.0,2467200.0,2515200.0,0.0],["2007-12-20",2592000.0,2688000.0,2496000.0,2688000.0,0.0],["2007-12-21",2688000.0,2966400.0,2601600.0,2966400.0,0.0],["2007-12-24",2976000.0,2976000.0,2688000.0,2928000.0,0.0],["2007-12-26",3024000.0,3648000.0,2928000.0,3360000.0,0.0],["2007-12-27",2976000.0,3120000.0,2544000.0,2976000.0,0.0],["2007-12-28",2976000.0,3072000.0,2832000.0,2880000.0,0.0],["2007-12-31",2832000.0,2976000.0,2832000.0,2928000.0,0.0],["2008-01-02",2928000.0,3120000.0,2880000.0,3120000.0,0.0],["2008-01-03",3216000.0,3312000.0,2976000.0,3158400.0,0.0],["2008-01-04",3168000.0,3264000.0,2928000.0,3024000.0,0.0],["2008-01-07",3072000.0,3120000.0,2880000.0,2928000.0,0.0],["2008-01-08",2880000.0,2880000.0,2553600.0,2640000.0,0.0],["2008-01-09",2688000.0,2688000.0,2592000.0,2640000.0,0.0],["2008-01-10",2688000.0,2880000.0,2640000.0,2688000.0,0.0],["2008-01-11",2649600.0,2995200.0,2649600.0,2928000.0,0.0],["2008-01-14",2880000.0,2928000.0,2726400.0,2784000.0,0.0],["2008-01-15",2832000.0,2832000.0,2688000.0,2764800.0,0.0],["2008-01-16",2764800.0,2832000.0,2496000.0,2544000.0,0.0],["2008-01-17",2592000.0,2592000.0,2448000.0,2448000.0,0.0],["2008-01-18",2448000.0,2592000.0,2400000.0,2496000.0,0.0],["2008-01-22",2400000.0,2496000.0,2121600.0,2208000.0,0.0],["2008-01-23",2121600.0,2208000.0,1920000.0,2016000.0,0.0],["2008-01-24",2064000.0,2496000.0,2044800.0,2496000.0,0.0],["2008-01-25",2496000.0,2544000.0,2304000.0,2400000.0,0.0],["2008-01-28",2400000.0,2400000.0,2112000.0,2400000.0,0.0],["2008-01-29",2400000.0,2544000.0,2256000.0,2544000.0,0.0],["2008-01-30",2544000.0,2880000.0,2256000.0,2880000.0,0.0],["2008-01-31",2928000.0,2928000.0,2688000.0,2880000.0,0.0],["2008-02-01",2784000.0,2880000.0,2592000.0,2832000.0,0.0],["2008-02-04",2832000.0,2976000.0,2544000.0,2976000.0,0.0],["2008-02-05",2976000.0,3120000.0,2880000.0,3024000.0,0.0],["2008-02-06",2880000.0,2928000.0,2592000.0,2880000.0,0.0],["2008-02-07",2784000.0,2976000.0,2784000.0,2880000.0,0.0],["2008-02-08",2880000.0,2880000.0,2688000.0,2880000.0,0.0],["2008-02-11",2880000.0,2880000.0,2736000.0,2784000.0,0.0],["2008-02-12",2880000.0,2880000.0,2784000.0,2880000.0,0.0],["2008-02-13",2880000.0,3072000.0,2880000.0,3072000.0,0.0],["2008-02-14",3072000.0,3072000.0,2832000.0,2966400.0,0.0],["2008-02-15",2880000.0,2976000.0,2736000.0,2736000.0,0.0],["2008-02-19",2851200.0,2880000.0,2736000.0,2851200.0,0.0],["2008-02-20",2880000.0,2880000.0,2688000.0,2736000.0,0.0],["2008-02-21",2784000.0,2851200.0,2688000.0,2832000.0,0.0],["2008-02-22",2736000.0,2832000.0,2736000.0,2832000.0,0.0],["2008-02-25",2880000.0,3072000.0,2880000.0,3072000.0,0.0],["2008-02-26",3552000.0,3648000.0,3168000.0,3600000.0,0.0],["2008-02-27",3648000.0,3840000.0,3427200.0,3792000.0,0.0],["2008-02-28",3744000.0,4588800.0,3552000.0,4512000.0,0.0],["2008-02-29",4416000.0,4560000.0,3840000.0,4272000.0,0.0],["2008-03-03",4224000.0,4588800.0,3859200.0,4512000.0,0.0],["2008-03-04",4636800.0,4742400.0,4512000.0,4627200.0,0.0],["2008-03-05",4598400.0,5904000.0,4512000.0,5856000.0,0.0],["2008-03-06",6537600.0,7315200.0,5376000.0,5952000.0,1.0],["2008-03-07",6182400.0,6624000.0,5040000.0,5568000.0,0.0],["2008-03-10",5740800.0,6048000.0,5280000.0,5692800.0,0.0],["2008-03-11",5760000.0,6518400.0,5664000.0,6432000.0,0.0],["2008-03-12",6518400.0,7056000.0,5856000.0,6192000.0,0.0],["2008-03-13",6336000.0,6336000.0,5472000.0,5932800.0,0.0],["2008-03-14",6057600.0,6192000.0,5568000.0,5836800.0,0.0],["2008-03-17",5664000.0,6432000.0,5472000.0,6192000.0,0.0],["2008-03-18",6144000.0,6768000.0,5952000.0,6768000.0,0.0],["2008-03-19",6768000.0,7200000.0,4800000.0,6624000.0,0.0],["2008-03-20",6720000.0,7094400.0,6624000.0,6816000.0,0.0],["2008-03-24",6988800.0,7680000.0,6912000.0,7488000.0,0.0],["2008-03-25",7200000.0,7478400.0,6864000.0,7440000.0,0.0],["2008-03-26",7401600.0,7680000.0,7296000.0,7488000.0,0.0],["2008-03-27",7584000.0,9014400.0,7584000.0,8736000.0,0.0],["2008-03-28",9110400.0,9696000.0,7968000.0,8467200.0,1.0],["2008-03-31",8889600.0,8976000.0,8284800.0,8736000.0,0.0],["2008-04-01",8688000.0,8736000.0,7632000.0,8553600.0,0.0],["2008-04-02",8544000.0,8544000.0,7296000.0,7852800.0,0.0],["2008-04-03",7824000.0,7872000.0,6345600.0,6720000.0,0.0],["2008-04-04",6566400.0,7488000.0,6566400.0,7200000.0,0.0],["2008-04-07",7488000.0,7996800.0,7296000.0,7968000.0,0.0],["2008-04-08",8112000.0,8448000.0,7584000.0,8265600.0,0.0],["2008-04-09",8592000.0,8640000.0,7920000.0,8016000.0,0.0],["2008-04-10",8016000.0,8208000.0,7968000.0,8083200.0,0.0],["2008-04-11",8112000.0,8112000.0,7728000.0,7968000.0,0.0],["2008-04-14",7977600.0,8160000.0,7392000.0,7680000.0,0.0],["2008-04-15",7632000.0,7728000.0,6931200.0,7228800.0,0.0],["2008-04-16",7104000.0,7584000.0,7104000.0,7440000.0,0.0],["2008-04-17",7632000.0,8016000.0,7536000.0,7987200.0,0.0],["2008-04-18",7776000.0,8064000.0,7776000.0,7900800.0,0.0],["2008-04-21",7872000.0,8160000.0,7776000.0,7872000.0,0.0],["2008-04-22",7776000.0,7920000.0,7488000.0,7536000.0,0.0],["2008-04-23",7468800.0,7574400.0,7209600.0,7536000.0,0.0],["2008-04-24",7536000.0,7776000.0,7440000.0,7670400.0,0.0],["2008-04-25",7699200.0,7728000.0,7584000.0,7632000.0,0.0],["2008-04-28",7670400.0,7680000.0,7104000.0,7152000.0,0.0],["2008-04-29",6912000.0,7104000.0,6144000.0,7094400.0,0.0],["2008-04-30",6912000.0,7104000.0,6816000.0,7056000.0,0.0],["2008-05-01",7056000.0,7152000.0,6864000.0,7104000.0,0.0],["2008-05-02",7200000.0,7622400.0,7113600.0,7488000.0,0.0],["2008-05-05",7488000.0,7488000.0,7152000.0,7248000.0,0.0],["2008-05-06",7200000.0,7200000.0,7008000.0,7200000.0,0.0],["2008-05-07",7200000.0,7478400.0,7152000.0,7420800.0,0.0],["2008-05-08",7296000.0,7670400.0,7296000.0,7468800.0,0.0],["2008-05-09",7497600.0,7584000.0,7392000.0,7584000.0,0.0],["2008-05-12",7584000.0,7670400.0,7411200.0,7632000.0,0.0],["2008-05-13",7584000.0,8352000.0,7584000.0,8342400.0,0.0],["2008-05-14",8496000.0,8928000.0,8448000.0,8928000.0,0.0],["2008-05-15",8966400.0,8966400.0,8275200.0,8400000.0,0.0],["2008-05-16",8304000.0,8400000.0,8016000.0,8256000.0,0.0],["2008-05-19",7824000.0,7968000.0,7689600.0,7920000.0,0.0],["2008-05-20",7920000.0,8332800.0,7776000.0,8246400.0,0.0],["2008-05-21",8246400.0,8400000.0,7987200.0,8208000.0,0.0],["2008-05-22",8208000.0,8400000.0,8160000.0,8352000.0,0.0],["2008-05-23",8832000.0,8928000.0,8544000.0,8640000.0,0.0],["2008-05-27",8544000.0,8640000.0,8352000.0,8640000.0,0.0],["2008-05-28",8544000.0,8640000.0,8256000.0,8467200.0,0.0],["2008-05-29",8467200.0,8486400.0,8112000.0,8160000.0,0.0],["2008-05-30",8160000.0,8448000.0,8112000.0,8256000.0,0.0],["2008-06-02",8352000.0,8448000.0,8160000.0,8352000.0,0.0],["2008-06-03",8304000.0,8332800.0,8064000.0,8112000.0,0.0],["2008-06-04",8112000.0,8112000.0,7776000.0,7872000.0,0.0],["2008-06-05",7920000.0,7968000.0,7776000.0,7920000.0,0.0],["2008-06-06",7920000.0,8160000.0,7872000.0,8064000.0,0.0],["2008-06-09",8064000.0,8064000.0,7776000.0,8064000.0,0.0],["2008-06-10",7824000.0,8016000.0,7728000.0,8016000.0,0.0],["2008-06-11",7872000.0,8064000.0,7872000.0,8016000.0,0.0],["2008-06-12",8064000.0,8160000.0,7929600.0,8131200.0,0.0],["2008-06-13",8131200.0,8400000.0,8016000.0,8256000.0,0.0],["2008-06-16",8592000.0,8640000.0,8352000.0,8505600.0,0.0],["2008-06-17",8496000.0,8640000.0,8496000.0,8592000.0,0.0],["2008-06-18",8640000.0,8640000.0,8064000.0,8534400.0,0.0],["2008-06-19",8534400.0,8534400.0,8323200.0,8476800.0,0.0],["2008-06-20",8553600.0,8832000.0,8208000.0,8534400.0,0.0],["2008-06-23",8534400.0,8544000.0,8160000.0,8400000.0,0.0],["2008-06-24",8112000.0,8160000.0,7785600.0,7862400.0,0.0],["2008-06-25",7872000.0,7968000.0,7488000.0,7968000.0,0.0],["2008-06-26",7872000.0,8160000.0,7728000.0,8016000.0,0.0],["2008-06-27",7872000.0,7881600.0,7593600.0,7776000.0,0.0],["2008-06-30",7680000.0,8160000.0,7632000.0,7968000.0,0.0],["2008-07-01",7968000.0,8400000.0,7891200.0,8160000.0,0.0],["2008-07-02",8160000.0,8544000.0,7968000.0,8064000.0,0.0],["2008-07-03",7968000.0,8064000.0,7689600.0,8064000.0,0.0],["2008-07-07",8064000.0,8400000.0,7795200.0,8006400.0,0.0],["2008-07-08",7680000.0,7776000.0,6912000.0,7478400.0,0.0],["2008-07-09",7200000.0,7200000.0,5328000.0,6048000.0,0.0],["2008-07-10",5856000.0,7200000.0,5856000.0,7056000.0,0.0],["2008-07-11",7104000.0,7392000.0,7008000.0,7296000.0,0.0],["2008-07-14",7392000.0,7488000.0,5952000.0,6480000.0,0.0],["2008-07-15",6508800.0,6768000.0,6432000.0,6720000.0,0.0],["2008-07-16",6624000.0,7104000.0,6624000.0,7104000.0,0.0],["2008-07-17",7200000.0,7296000.0,6576000.0,7008000.0,0.0],["2008-07-18",6960000.0,7084800.0,6624000.0,6816000.0,0.0],["2008-07-21",6816000.0,7008000.0,6720000.0,7008000.0,0.0],["2008-07-22",7008000.0,7008000.0,6624000.0,7008000.0,0.0],["2008-07-23",6768000.0,7008000.0,6624000.0,6720000.0,0.0],["2008-07-24",6624000.0,7008000.0,6624000.0,6816000.0,0.0],["2008-07-25",7104000.0,7104000.0,6720000.0,6816000.0,0.0],["2008-07-28",6912000.0,7008000.0,6720000.0,6739200.0,0.0],["2008-07-29",6720000.0,6816000.0,6528000.0,6720000.0,0.0],["2008-07-30",7008000.0,7296000.0,6720000.0,7200000.0,0.0],["2008-07-31",7200000.0,7200000.0,6912000.0,7094400.0,0.0],["2008-08-01",7104000.0,7200000.0,6816000.0,7200000.0,0.0],["2008-08-04",7392000.0,7440000.0,6816000.0,6912000.0,0.0],["2008-08-05",7008000.0,7104000.0,6816000.0,7104000.0,0.0],["2008-08-06",6912000.0,7104000.0,6854400.0,6864000.0,0.0],["2008-08-07",6816000.0,6912000.0,6624000.0,6681600.0,0.0],["2008-08-08",6720000.0,6912000.0,6528000.0,6902400.0,0.0],["2008-08-11",6720000.0,6768000.0,6336000.0,6624000.0,0.0],["2008-08-12",6816000.0,7056000.0,6624000.0,6816000.0,0.0],["2008-08-13",6720000.0,7104000.0,6720000.0,6960000.0,0.0],["2008-08-14",6720000.0,6912000.0,6672000.0,6912000.0,0.0],["2008-08-15",6912000.0,6912000.0,6624000.0,6816000.0,0.0],["2008-08-18",6816000.0,6816000.0,6624000.0,6720000.0,0.0],["2008-08-19",6816000.0,6816000.0,6624000.0,6816000.0,0.0],["2008-08-20",6816000.0,6816000.0,6720000.0,6806400.0,0.0],["2008-08-21",6806400.0,7008000.0,6720000.0,6816000.0,0.0],["2008-08-22",6960000.0,7008000.0,6768000.0,6864000.0,0.0],["2008-08-25",7008000.0,7008000.0,5376000.0,6144000.0,0.0],["2008-08-26",6000000.0,6000000.0,5385600.0,5760000.0,0.0],["2008-08-27",5808000.0,6720000.0,5808000.0,6192000.0,0.0],["2008-08-28",6048000.0,6528000.0,5952000.0,6240000.0,0.0],["2008-08-29",6240000.0,6432000.0,5856000.0,6240000.0,0.0],["2008-09-02",6240000.0,6432000.0,5760000.0,5952000.0,0.0],["2008-09-03",5856000.0,6134400.0,5760000.0,5952000.0,0.0],["2008-09-04",5760000.0,5952000.0,5280000.0,5760000.0,0.0],["2008-09-05",5760000.0,5760000.0,5376000.0,5760000.0,0.0],["2008-09-08",5760000.0,5952000.0,5328000.0,5520000.0,0.0],["2008-09-09",5664000.0,5664000.0,5376000.0,5520000.0,0.0],["2008-09-10",5472000.0,5616000.0,3945600.0,4800000.0,0.0],["2008-09-11",4416000.0,4704000.0,3456000.0,4128000.0,0.0],["2008-09-12",4032000.0,4704000.0,3744000.0,4560000.0,0.0],["2008-09-15",3840000.0,4531200.0,3840000.0,4416000.0,0.0],["2008-09-16",4320000.0,4416000.0,3936000.0,4320000.0,0.0],["2008-09-17",4608000.0,4608000.0,3897600.0,4320000.0,0.0],["2008-09-18",3936000.0,4128000.0,3475200.0,4128000.0,0.0],["2008-09-19",4032000.0,4224000.0,3936000.0,4224000.0,0.0],["2008-09-22",4224000.0,4512000.0,3936000.0,4416000.0,0.0],["2008-09-23",4512000.0,4512000.0,4128000.0,4416000.0,0.0],["2008-09-24",4416000.0,4416000.0,3936000.0,4416000.0,0.0],["2008-09-25",4512000.0,4608000.0,4128000.0,4320000.0,0.0],["2008-09-26",4320000.0,4320000.0,3840000.0,3936000.0,0.0],["2008-09-29",3840000.0,3936000.0,3456000.0,3648000.0,0.0],["2008-09-30",3264000.0,3840000.0,2976000.0,3840000.0,0.0],["2008-10-01",4128000.0,4320000.0,3840000.0,4272000.0,0.0],["2008-10-02",4272000.0,4752000.0,4128000.0,4608000.0,0.0],["2008-10-03",4704000.0,4992000.0,4512000.0,4896000.0,0.0],["2008-10-06",5088000.0,5088000.0,4320000.0,4608000.0,0.0],["2008-10-07",4416000.0,4800000.0,4416000.0,4800000.0,0.0],["2008-10-08",4608000.0,4800000.0,4320000.0,4704000.0,0.0],["2008-10-09",4416000.0,4704000.0,4032000.0,4704000.0,0.0],["2008-10-10",4608000.0,4704000.0,3840000.0,4032000.0,0.0],["2008-10-13",3840000.0,4512000.0,3840000.0,4320000.0,0.0],["2008-10-14",4224000.0,4224000.0,3648000.0,4032000.0,0.0],["2008-10-15",4320000.0,4464000.0,4032000.0,4416000.0,0.0],["2008-10-16",4416000.0,4560000.0,4128000.0,4560000.0,0.0],["2008-10-17",4224000.0,4800000.0,3648000.0,4704000.0,0.0],["2008-10-20",4608000.0,4800000.0,4512000.0,4752000.0,0.0],["2008-10-21",4800000.0,4800000.0,4272000.0,4560000.0,0.0],["2008-10-22",4560000.0,4608000.0,4320000.0,4608000.0,0.0],["2008-10-23",4512000.0,4848000.0,4224000.0,4320000.0,0.0],["2008-10-24",4224000.0,4272000.0,3744000.0,4032000.0,0.0],["2008-10-27",4032000.0,4416000.0,3840000.0,4224000.0,0.0],["2008-10-28",4128000.0,4128000.0,3840000.0,4128000.0,0.0],["2008-10-29",4128000.0,4128000.0,3840000.0,3916800.0,0.0],["2008-10-30",3916800.0,4128000.0,3792000.0,3840000.0,0.0],["2008-10-31",3936000.0,3936000.0,3648000.0,3840000.0,0.0],["2008-11-03",3744000.0,3936000.0,3648000.0,3936000.0,0.0],["2008-11-04",3744000.0,3936000.0,3648000.0,3840000.0,0.0],["2008-11-05",3648000.0,3840000.0,3648000.0,3696000.0,0.0],["2008-11-06",3552000.0,3696000.0,2400000.0,2976000.0,0.0],["2008-11-07",2688000.0,3244800.0,2592000.0,3148800.0,0.0],["2008-11-10",2899200.0,3264000.0,2899200.0,3264000.0,0.0],["2008-11-11",3264000.0,3840000.0,3264000.0,3840000.0,0.0],["2008-11-12",3648000.0,3936000.0,3168000.0,3696000.0,0.0],["2008-11-13",2976000.0,3552000.0,2976000.0,3427200.0,0.0],["2008-11-14",3523200.0,3600000.0,3360000.0,3542400.0,0.0],["2008-11-17",3552000.0,3696000.0,3360000.0,3696000.0,0.0],["2008-11-18",3696000.0,3696000.0,3360000.0,3648000.0,0.0],["2008-11-19",3648000.0,3648000.0,3360000.0,3552000.0,0.0],["2008-11-20",3360000.0,3504000.0,2985600.0,2985600.0,0.0],["2008-11-21",3360000.0,3360000.0,2880000.0,2880000.0,0.0],["2008-11-24",2822400.0,3168000.0,2707200.0,3168000.0,0.0],["2008-11-25",3216000.0,3360000.0,2889600.0,3072000.0,0.0],["2008-11-26",3072000.0,3216000.0,2976000.0,3072000.0,0.0],["2008-11-28",3072000.0,3168000.0,2880000.0,3168000.0,0.0],["2008-12-01",3168000.0,3168000.0,2976000.0,3168000.0,0.0],["2008-12-02",3168000.0,3216000.0,3024000.0,3196800.0,0.0],["2008-12-03",2976000.0,3120000.0,2688000.0,2880000.0,0.0],["2008-12-04",2784000.0,3062400.0,2784000.0,2976000.0,0.0],["2008-12-05",2688000.0,3062400.0,2592000.0,2784000.0,0.0],["2008-12-08",2880000.0,2880000.0,2688000.0,2832000.0,0.0],["2008-12-09",2400000.0,2832000.0,2400000.0,2736000.0,0.0],["2008-12-10",2736000.0,2736000.0,2496000.0,2592000.0,0.0],["2008-12-11",2592000.0,2688000.0,2496000.0,2688000.0,0.0],["2008-12-12",2409600.0,2688000.0,2409600.0,2592000.0,0.0],["2008-12-15",2592000.0,2640000.0,2400000.0,2611200.0,0.0],["2008-12-16",2544000.0,2630400.0,2544000.0,2592000.0,0.0],["2008-12-17",2592000.0,2640000.0,2496000.0,2640000.0,0.0],["2008-12-18",2544000.0,2611200.0,2448000.0,2496000.0,0.0],["2008-12-19",2476800.0,2592000.0,2476800.0,2534400.0,0.0],["2008-12-22",2592000.0,2688000.0,2496000.0,2496000.0,0.0],["2008-12-23",2496000.0,2880000.0,2496000.0,2784000.0,0.0],["2008-12-24",2697600.0,2784000.0,2592000.0,2697600.0,0.0],["2008-12-26",2880000.0,2880000.0,2400000.0,2707200.0,0.0],["2008-12-29",2400000.0,2880000.0,2217600.0,2496000.0,0.0],["2008-12-30",2400000.0,2496000.0,2304000.0,2352000.0,0.0],["2008-12-31",2342400.0,2496000.0,2256000.0,2304000.0,0.0],["2009-01-02",2304000.0,2688000.0,2217600.0,2400000.0,0.0],["2009-01-05",2304000.0,2592000.0,2304000.0,2592000.0,0.0],["2009-01-06",2352000.0,2592000.0,2352000.0,2592000.0,0.0],["2009-01-07",2592000.0,2592000.0,2400000.0,2592000.0,0.0],["2009-01-08",2592000.0,2688000.0,2496000.0,2640000.0,0.0],["2009-01-09",2592000.0,2688000.0,2496000.0,2688000.0,0.0],["2009-01-12",2784000.0,2870400.0,2592000.0,2870400.0,0.0],["2009-01-13",3072000.0,3264000.0,2688000.0,3168000.0,0.0],["2009-01-14",3552000.0,4224000.0,3264000.0,4080000.0,0.0],["2009-01-15",3840000.0,4032000.0,3168000.0,3840000.0,0.0],["2009-01-16",3840000.0,3840000.0,3360000.0,3792000.0,0.0],["2009-01-20",3648000.0,3840000.0,3552000.0,3840000.0,0.0],["2009-01-21",3552000.0,4320000.0,3552000.0,4128000.0,0.0],["2009-01-22",4224000.0,4320000.0,3840000.0,4320000.0,0.0],["2009-01-23",4224000.0,4224000.0,3792000.0,3840000.0,0.0],["2009-01-26",3264000.0,3456000.0,2304000.0,2400000.0,0.0],["2009-01-27",2160000.0,2640000.0,1440000.0,2592000.0,0.0],["2009-01-28",2688000.0,2976000.0,2640000.0,2784000.0,0.0],["2009-01-29",2976000.0,3120000.0,2803200.0,2880000.0,0.0],["2009-01-30",2976000.0,3072000.0,2880000.0,2928000.0,0.0],["2009-02-02",2976000.0,2976000.0,2592000.0,2736000.0,0.0],["2009-02-03",2736000.0,2774400.0,2592000.0,2611200.0,0.0],["2009-02-04",2688000.0,2688000.0,2131200.0,2544000.0,0.0],["2009-02-05",2304000.0,2544000.0,2064000.0,2352000.0,0.0],["2009-02-06",2400000.0,3168000.0,2304000.0,3168000.0,0.0],["2009-02-09",3168000.0,3264000.0,2880000.0,3168000.0,0.0],["2009-02-10",3072000.0,3072000.0,2784000.0,2860800.0,0.0],["2009-02-11",2736000.0,2764800.0,2572800.0,2640000.0,0.0],["2009-02-12",2640000.0,2640000.0,2419200.0,2496000.0,0.0],["2009-02-13",2592000.0,2592000.0,2400000.0,2496000.0,0.0],["2009-02-17",2784000.0,2784000.0,2400000.0,2496000.0,0.0],["2009-02-18",2496000.0,2496000.0,2121600.0,2304000.0,0.0],["2009-02-19",2400000.0,2592000.0,2400000.0,2496000.0,0.0],["2009-02-20",2400000.0,2496000.0,2121600.0,2400000.0,0.0],["2009-02-23",2400000.0,2400000.0,2112000.0,2208000.0,0.0],["2009-02-24",2208000.0,2400000.0,2112000.0,2208000.0,0.0],["2009-02-25",2208000.0,2304000.0,2131200.0,2304000.0,0.0],["2009-02-26",2208000.0,2476800.0,2208000.0,2438400.0,0.0],["2009-02-27",2496000.0,2592000.0,2400000.0,2400000.0,0.0],["2009-03-02",2400000.0,2448000.0,2112000.0,2304000.0,0.0],["2009-03-03",2160000.0,2592000.0,2160000.0,2592000.0,0.0],["2009-03-04",2592000.0,2592000.0,2112000.0,2188800.0,0.0],["2009-03-05",2121600.0,2208000.0,1920000.0,2016000.0,0.0],["2009-03-06",2112000.0,2304000.0,2016000.0,2208000.0,0.0],["2009-03-09",2208000.0,2256000.0,2160000.0,2256000.0,0.0],["2009-03-10",2208000.0,2256000.0,2160000.0,2208000.0,0.0],["2009-03-11",2304000.0,2304000.0,2160000.0,2208000.0,0.0],["2009-03-12",2160000.0,2294400.0,2160000.0,2284800.0,0.0],["2009-03-13",2284800.0,2284800.0,2160000.0,2208000.0,0.0],["2009-03-16",2169600.0,2284800.0,2025600.0,2112000.0,0.0],["2009-03-17",2208000.0,2400000.0,1920000.0,2352000.0,0.0],["2009-03-18",2400000.0,2400000.0,2025600.0,2112000.0,0.0],["2009-03-19",2400000.0,2400000.0,1920000.0,1920000.0,0.0],["2009-03-20",2016000.0,2304000.0,1968000.0,2112000.0,0.0],["2009-03-23",2294400.0,2304000.0,2112000.0,2304000.0,0.0],["2009-03-24",2400000.0,2400000.0,2016000.0,2304000.0,0.0],["2009-03-25",2304000.0,2304000.0,2112000.0,2140800.0,0.0],["2009-03-26",2208000.0,2304000.0,2112000.0,2112000.0,0.0],["2009-03-27",2112000.0,2304000.0,2112000.0,2208000.0,0.0],["2009-03-30",2208000.0,2208000.0,2112000.0,2208000.0,0.0],["2009-03-31",2208000.0,2304000.0,2112000.0,2160000.0,0.0],["2009-04-01",2112000.0,2304000.0,2112000.0,2208000.0,0.0],["2009-04-02",2304000.0,2400000.0,2208000.0,2208000.0,0.0],["2009-04-03",2208000.0,2304000.0,1910400.0,1920000.0,0.0],["2009-04-06",2016000.0,2208000.0,2016000.0,2160000.0,0.0],["2009-04-07",2160000.0,2198400.0,2044800.0,2160000.0,0.0],["2009-04-08",2112000.0,2160000.0,1920000.0,2016000.0,0.0],["2009-04-09",2016000.0,2016000.0,1920000.0,1968000.0,0.0],["2009-04-13",1968000.0,2294400.0,1948800.0,2284800.0,0.0],["2009-04-14",2256000.0,2294400.0,2208000.0,2236800.0,0.0],["2009-04-15",2294400.0,2294400.0,2112000.0,2112000.0,0.0],["2009-04-16",2208000.0,2304000.0,2016000.0,2208000.0,0.0],["2009-04-17",2016000.0,2256000.0,2016000.0,2256000.0,0.0],["2009-04-20",2256000.0,2256000.0,2112000.0,2208000.0,0.0],["2009-04-21",2208000.0,2208000.0,2016000.0,2160000.0,0.0],["2009-04-22",2016000.0,2160000.0,2016000.0,2160000.0,0.0],["2009-04-23",2160000.0,2208000.0,2044800.0,2188800.0,0.0],["2009-04-24",2112000.0,2188800.0,2025600.0,2179200.0,0.0],["2009-04-27",2179200.0,2208000.0,2169600.0,2208000.0,0.0],["2009-04-28",2112000.0,2208000.0,2073600.0,2112000.0,0.0],["2009-04-29",2188800.0,2208000.0,2073600.0,2160000.0,0.0],["2009-04-30",2112000.0,2112000.0,2083200.0,2112000.0,0.0],["2009-05-01",2112000.0,2188800.0,2083200.0,2160000.0,0.0],["2009-05-04",2035200.0,2160000.0,2016000.0,2064000.0,0.0],["2009-05-05",2064000.0,2112000.0,2064000.0,2064000.0,0.0],["2009-05-06",2102400.0,2102400.0,1920000.0,1948800.0,0.0],["2009-05-07",2006400.0,2092800.0,1948800.0,2092800.0,0.0],["2009-05-08",2160000.0,2188800.0,2016000.0,2188800.0,0.0],["2009-05-11",2179200.0,2640000.0,2035200.0,2496000.0,0.0],["2009-05-12",2870400.0,2870400.0,2217600.0,2496000.0,0.0],["2009-05-13",2496000.0,2496000.0,2256000.0,2256000.0,0.0],["2009-05-14",2496000.0,2496000.0,2208000.0,2304000.0,0.0],["2009-05-15",2448000.0,2496000.0,2256000.0,2256000.0,0.0],["2009-05-18",2400000.0,2486400.0,2256000.0,2400000.0,0.0],["2009-05-19",2448000.0,2448000.0,2400000.0,2400000.0,0.0],["2009-05-20",2304000.0,2448000.0,2304000.0,2400000.0,0.0],["2009-05-21",2448000.0,2448000.0,2256000.0,2256000.0,0.0],["2009-05-22",2400000.0,2400000.0,2217600.0,2400000.0,0.0],["2009-05-26",2400000.0,2400000.0,2256000.0,2380800.0,0.0],["2009-05-27",2304000.0,2390400.0,2256000.0,2304000.0,0.0],["2009-05-28",2304000.0,2304000.0,2208000.0,2256000.0,0.0],["2009-05-29",2294400.0,2304000.0,2208000.0,2256000.0,0.0],["2009-06-01",2256000.0,2390400.0,2179200.0,2390400.0,0.0],["2009-06-02",2390400.0,2400000.0,2208000.0,2400000.0,0.0],["2009-06-03",2304000.0,2400000.0,2256000.0,2323200.0,0.0],["2009-06-04",2304000.0,2400000.0,2304000.0,2400000.0,0.0],["2009-06-05",2400000.0,2448000.0,2352000.0,2400000.0,0.0],["2009-06-08",2256000.0,2400000.0,2256000.0,2304000.0,0.0],["2009-06-09",2304000.0,2304000.0,2256000.0,2304000.0,0.0],["2009-06-10",2265600.0,2304000.0,2160000.0,2160000.0,0.0],["2009-06-11",2160000.0,2304000.0,2160000.0,2256000.0,0.0],["2009-06-12",2256000.0,2390400.0,2208000.0,2304000.0,0.0],["2009-06-15",2390400.0,2390400.0,2208000.0,2217600.0,0.0],["2009-06-16",2390400.0,2390400.0,2256000.0,2380800.0,0.0],["2009-06-17",2304000.0,2380800.0,2256000.0,2304000.0,0.0],["2009-06-18",2256000.0,2304000.0,2208000.0,2304000.0,0.0],["2009-06-19",2208000.0,2390400.0,2208000.0,2390400.0,0.0],["2009-06-22",2323200.0,2400000.0,2304000.0,2323200.0,0.0],["2009-06-23",2304000.0,2304000.0,2208000.0,2265600.0,0.0],["2009-06-24",2265600.0,2304000.0,2265600.0,2304000.0,0.0],["2009-06-25",2304000.0,2400000.0,2304000.0,2400000.0,0.0],["2009-06-26",2380800.0,2400000.0,2380800.0,2400000.0,0.0],["2009-06-29",2400000.0,2496000.0,2380800.0,2438400.0,0.0],["2009-06-30",2457600.0,2486400.0,2352000.0,2352000.0,0.0],["2009-07-01",2400000.0,2736000.0,2352000.0,2688000.0,0.0],["2009-07-02",2784000.0,3312000.0,2688000.0,2976000.0,0.0],["2009-07-06",2976000.0,3168000.0,2928000.0,3168000.0,0.0],["2009-07-07",3264000.0,3360000.0,3264000.0,3292800.0,0.0],["2009-07-08",3264000.0,3360000.0,2976000.0,3216000.0,0.0],["2009-07-09",2976000.0,3360000.0,2976000.0,3292800.0,0.0],["2009-07-10",3120000.0,3408000.0,2985600.0,3360000.0,0.0],["2009-07-13",3408000.0,3744000.0,3360000.0,3648000.0,0.0],["2009-07-14",3792000.0,3840000.0,3648000.0,3830400.0,0.0],["2009-07-15",3830400.0,3840000.0,3744000.0,3840000.0,0.0],["2009-07-16",3648000.0,3936000.0,3648000.0,3936000.0,0.0],["2009-07-17",3936000.0,4032000.0,3840000.0,4032000.0,0.0],["2009-07-20",4224000.0,4752000.0,3744000.0,4752000.0,0.0],["2009-07-21",4752000.0,4800000.0,4464000.0,4704000.0,0.0],["2009-07-22",4704000.0,4752000.0,4512000.0,4608000.0,0.0],["2009-07-23",4569600.0,4608000.0,4032000.0,4320000.0,0.0],["2009-07-24",4368000.0,4464000.0,4224000.0,4464000.0,0.0],["2009-07-27",4464000.0,4464000.0,4128000.0,4195200.0,0.0],["2009-07-28",4176000.0,4224000.0,3552000.0,3744000.0,0.0],["2009-07-29",3388800.0,3888000.0,3388800.0,3696000.0,0.0],["2009-07-30",3830400.0,3936000.0,3552000.0,3744000.0,0.0],["2009-07-31",3744000.0,3936000.0,3744000.0,3744000.0,0.0],["2009-08-03",3744000.0,3840000.0,3744000.0,3744000.0,0.0],["2009-08-04",3840000.0,3840000.0,3628800.0,3744000.0,0.0],["2009-08-05",3744000.0,3744000.0,3600000.0,3609600.0,0.0],["2009-08-06",3744000.0,3840000.0,3648000.0,3744000.0,0.0],["2009-08-07",3840000.0,3840000.0,3648000.0,3648000.0,0.0],["2009-08-10",3744000.0,3744000.0,3609600.0,3744000.0,0.0],["2009-08-11",3648000.0,3840000.0,3465600.0,3590400.0,0.0],["2009-08-12",3590400.0,3840000.0,3590400.0,3840000.0,0.0],["2009-08-13",3840000.0,3936000.0,3648000.0,3840000.0,0.0],["2009-08-14",3916800.0,4224000.0,3840000.0,3840000.0,0.0],["2009-08-17",4032000.0,4224000.0,3792000.0,4032000.0,0.0],["2009-08-18",4032000.0,4032000.0,3840000.0,4032000.0,0.0],["2009-08-19",4032000.0,4176000.0,3840000.0,4022400.0,0.0],["2009-08-20",4022400.0,4022400.0,3840000.0,3888000.0,0.0],["2009-08-21",3840000.0,3840000.0,3792000.0,3792000.0,0.0],["2009-08-24",3801600.0,4128000.0,3792000.0,4128000.0,0.0],["2009-08-25",4032000.0,4128000.0,3974400.0,4032000.0,0.0],["2009-08-26",4032000.0,4032000.0,3840000.0,3936000.0,0.0],["2009-08-27",4128000.0,4224000.0,3840000.0,3936000.0,0.0],["2009-08-28",4128000.0,4128000.0,3936000.0,4108800.0,0.0],["2009-08-31",4080000.0,4272000.0,3888000.0,4272000.0,0.0],["2009-09-01",4224000.0,4656000.0,4224000.0,4560000.0,0.0],["2009-09-02",4416000.0,4752000.0,4416000.0,4656000.0,0.0],["2009-09-03",4704000.0,4752000.0,4704000.0,4704000.0,0.0],["2009-09-04",4723200.0,4992000.0,4704000.0,4896000.0,0.0],["2009-09-08",5184000.0,5280000.0,4944000.0,5126400.0,0.0],["2009-09-09",5136000.0,5136000.0,3840000.0,4224000.0,0.0],["2009-09-10",3984000.0,4224000.0,3753600.0,4128000.0,0.0],["2009-09-11",4128000.0,4512000.0,4032000.0,4358400.0,0.0],["2009-09-14",4560000.0,4560000.0,4080000.0,4128000.0,0.0],["2009-09-15",3936000.0,4080000.0,3744000.0,3840000.0,0.0],["2009-09-16",4224000.0,4224000.0,3753600.0,3840000.0,0.0],["2009-09-17",3840000.0,3840000.0,3744000.0,3753600.0,0.0],["2009-09-18",3840000.0,3840000.0,3744000.0,3840000.0,0.0],["2009-09-21",3840000.0,4032000.0,3744000.0,3744000.0,0.0],["2009-09-22",3744000.0,3744000.0,3648000.0,3744000.0,0.0],["2009-09-23",3648000.0,3792000.0,3561600.0,3580800.0,0.0],["2009-09-24",3648000.0,3744000.0,3628800.0,3696000.0,0.0],["2009-09-25",3696000.0,3744000.0,3504000.0,3600000.0,0.0],["2009-09-28",3552000.0,3648000.0,3312000.0,3360000.0,0.0],["2009-09-29",3168000.0,3696000.0,3072000.0,3648000.0,0.0],["2009-09-30",3696000.0,3840000.0,3696000.0,3840000.0,0.0],["2009-10-01",3801600.0,4032000.0,3801600.0,4032000.0,0.0],["2009-10-02",4032000.0,4080000.0,3897600.0,4032000.0,0.0],["2009-10-05",4032000.0,4032000.0,3926400.0,4032000.0,0.0],["2009-10-06",4080000.0,4118400.0,3936000.0,3984000.0,0.0],["2009-10-07",4032000.0,4070400.0,3984000.0,4070400.0,0.0],["2009-10-08",4118400.0,4224000.0,4070400.0,4128000.0,0.0],["2009-10-09",4224000.0,4224000.0,4070400.0,4176000.0,0.0],["2009-10-12",4224000.0,4224000.0,4176000.0,4176000.0,0.0],["2009-10-13",4320000.0,4320000.0,4224000.0,4262400.0,0.0],["2009-10-14",4416000.0,4416000.0,4252800.0,4262400.0,0.0],["2009-10-15",4320000.0,4320000.0,4128000.0,4262400.0,0.0],["2009-10-16",4320000.0,4368000.0,4224000.0,4368000.0,0.0],["2009-10-19",4416000.0,4656000.0,4416000.0,4512000.0,0.0],["2009-10-20",4608000.0,4800000.0,4521600.0,4608000.0,0.0],["2009-10-21",4608000.0,4608000.0,4128000.0,4416000.0,0.0],["2009-10-22",4128000.0,4656000.0,4128000.0,4656000.0,0.0],["2009-10-23",4656000.0,4656000.0,4128000.0,4416000.0,0.0],["2009-10-26",4416000.0,4416000.0,4224000.0,4368000.0,0.0],["2009-10-27",4224000.0,4608000.0,4224000.0,4560000.0,0.0],["2009-10-28",4512000.0,4608000.0,4224000.0,4320000.0,0.0],["2009-10-29",4320000.0,4320000.0,4128000.0,4176000.0,0.0],["2009-10-30",4080000.0,4224000.0,3936000.0,4080000.0,0.0],["2009-11-02",4051200.0,4224000.0,4051200.0,4128000.0,0.0],["2009-11-03",4032000.0,4128000.0,3744000.0,3936000.0,0.0],["2009-11-04",3936000.0,4012800.0,3840000.0,3936000.0,0.0],["2009-11-05",3792000.0,3936000.0,3792000.0,3792000.0,0.0],["2009-11-06",3840000.0,4032000.0,3792000.0,3936000.0,0.0],["2009-11-09",4953600.0,4953600.0,3942400.0,4320000.0,0.0],["2009-11-10",4416000.0,4416000.0,3680000.0,4000000.0,0.0],["2009-11-11",4000000.0,4000000.0,3846400.0,4000000.0,0.0],["2009-11-12",4000000.0,4089600.0,3840000.0,4000000.0,0.0],["2009-11-13",3846400.0,4000000.0,3846400.0,3865600.0,0.0],["2009-11-16",3846400.0,4000000.0,3520000.0,3520000.0,0.0],["2009-11-17",3488000.0,3840000.0,3488000.0,3622400.0,0.0],["2009-11-18",3680000.0,3840000.0,3680000.0,3840000.0,0.0],["2009-11-19",3680000.0,3840000.0,3622400.0,3808000.0,0.0],["2009-11-20",3776000.0,3776000.0,3552000.0,3552000.0,0.0],["2009-11-23",3552000.0,3776000.0,3520000.0,3520000.0,0.0],["2009-11-24",3520000.0,3616000.0,3398400.0,3584000.0,0.0],["2009-11-25",3424000.0,3840000.0,3424000.0,3840000.0,0.0],["2009-11-27",3424000.0,3833600.0,3232000.0,3456000.0,0.0],["2009-11-30",3584000.0,3808000.0,3328000.0,3769600.0,0.0],["2009-12-01",3744000.0,3744000.0,3360000.0,3456000.0,0.0],["2009-12-02",3360000.0,3366400.0,2912000.0,3328000.0,0.0],["2009-12-03",3315200.0,3360000.0,3136000.0,3289600.0,0.0],["2009-12-04",3289600.0,3392000.0,3232000.0,3264000.0,0.0],["2009-12-07",3296000.0,3328000.0,3232000.0,3264000.0,0.0],["2009-12-08",3264000.0,3424000.0,3264000.0,3424000.0,0.0],["2009-12-09",3424000.0,3424000.0,3072000.0,3264000.0,0.0],["2009-12-10",3276800.0,3648000.0,3264000.0,3584000.0,0.0],["2009-12-11",3488000.0,3500800.0,3238400.0,3500800.0,0.0],["2009-12-14",3488000.0,3577600.0,3232000.0,3520000.0,0.0],["2009-12-15",3264000.0,3392000.0,3232000.0,3264000.0,0.0],["2009-12-16",3264000.0,3264000.0,3072000.0,3200000.0,0.0],["2009-12-17",3200000.0,3328000.0,3168000.0,3200000.0,0.0],["2009-12-18",3200000.0,3232000.0,3104000.0,3104000.0,0.0],["2009-12-21",3104000.0,3136000.0,2880000.0,3104000.0,0.0],["2009-12-22",3040000.0,3328000.0,3040000.0,3199360.0,0.0],["2009-12-23",3168000.0,3456000.0,3168000.0,3200000.0,0.0],["2009-12-24",3200000.0,3577600.0,3200000.0,3520000.0,0.0],["2009-12-28",3520000.0,3584000.0,3328000.0,3520000.0,0.0],["2009-12-29",3392000.0,3840000.0,3379200.0,3744000.0,0.0],["2009-12-30",3776000.0,3808000.0,3526400.0,3648000.0,0.0],["2009-12-31",3648000.0,3827200.0,3590400.0,3827200.0,0.0],["2010-01-04",3827200.0,3827200.0,3526400.0,3596800.0,0.0],["2010-01-05",3526400.0,3584000.0,3456000.0,3456000.0,0.0],["2010-01-06",3488000.0,3488000.0,3200000.0,3232000.0,0.0],["2010-01-07",3328000.0,3449600.0,3200000.0,3353600.0,0.0],["2010-01-08",3168000.0,3776000.0,3168000.0,3488000.0,0.0],["2010-01-11",3584000.0,3840000.0,3520000.0,3840000.0,0.0],["2010-01-12",3840000.0,4128000.0,3776000.0,4032000.0,0.0],["2010-01-13",3968000.0,4057600.0,3840000.0,3904000.0,0.0],["2010-01-14",3968000.0,4448000.0,3904000.0,4448000.0,0.0],["2010-01-15",4800000.0,4953600.0,4512000.0,4640000.0,0.0],["2010-01-19",4480000.0,4640000.0,4396800.0,4396800.0,0.0],["2010-01-20",4179200.0,4224000.0,3872000.0,3974400.0,0.0],["2010-01-21",4160000.0,4160000.0,3904000.0,3936000.0,0.0],["2010-01-22",4140800.0,4147200.0,3942400.0,4012800.0,0.0],["2010-01-25",4000000.0,4000000.0,3904000.0,3904000.0,0.0],["2010-01-26",3872000.0,3897600.0,3539200.0,3750400.0,0.0],["2010-01-27",3744000.0,3840000.0,3648000.0,3769600.0,0.0],["2010-01-28",3686400.0,3686400.0,3590400.0,3616000.0,0.0],["2010-01-29",3622400.0,3680000.0,3545600.0,3667200.0,0.0],["2010-02-01",3667200.0,3667200.0,3488000.0,3520000.0,0.0],["2010-02-02",3520000.0,3603200.0,3488000.0,3513600.0,0.0],["2010-02-03",3520000.0,3577600.0,3424000.0,3481600.0,0.0],["2010-02-04",3436800.0,3512960.0,3436800.0,3468800.0,0.0],["2010-02-05",3443200.0,3520000.0,3443200.0,3456000.0,0.0],["2010-02-08",3520000.0,3520000.0,3456000.0,3462400.0,0.0],["2010-02-09",3462400.0,3513600.0,3302400.0,3456000.0,0.0],["2010-02-10",3251200.0,3449600.0,3251200.0,3417600.0,0.0],["2010-02-11",3264000.0,3417600.0,3264000.0,3372800.0,0.0],["2010-02-12",3424000.0,3424000.0,3136000.0,3417600.0,0.0],["2010-02-16",3398400.0,3398400.0,3238400.0,3328000.0,0.0],["2010-02-17",3238400.0,3328000.0,3238400.0,3296000.0,0.0],["2010-02-18",3264000.0,3264000.0,3206400.0,3225600.0,0.0],["2010-02-19",3264000.0,3328000.0,3200000.0,3200000.0,0.0],["2010-02-22",3264000.0,3296000.0,3200000.0,3200000.0,0.0],["2010-02-23",3200000.0,3264000.0,3142400.0,3155200.0,0.0],["2010-02-24",3200000.0,3200000.0,2944000.0,2976000.0,0.0],["2010-02-25",3206400.0,3206400.0,2995200.0,3065600.0,0.0],["2010-02-26",3270400.0,3296000.0,3232000.0,3264000.0,0.0],["2010-03-01",3193600.0,3296000.0,3193600.0,3206400.0,0.0],["2010-03-02",3296000.0,3296000.0,3193600.0,3264000.0,0.0],["2010-03-03",3200000.0,3200000.0,3040000.0,3129600.0,0.0],["2010-03-04",3200000.0,3200000.0,3142400.0,3168000.0,0.0],["2010-03-05",3072000.0,3193600.0,3072000.0,3136000.0,0.0],["2010-03-08",3136000.0,3136000.0,3072000.0,3072000.0,0.0],["2010-03-09",3104000.0,3129600.0,3052800.0,3055360.0,0.0],["2010-03-10",3040000.0,3200000.0,3040000.0,3200000.0,0.0],["2010-03-11",3123200.0,3264000.0,3072000.0,3200000.0,0.0],["2010-03-12",3206400.0,3225600.0,3072000.0,3212800.0,0.0],["2010-03-15",3264000.0,3265920.0,3084800.0,3104000.0,0.0],["2010-03-16",3200000.0,3200000.0,3072000.0,3110400.0,0.0],["2010-03-17",3168000.0,3200000.0,3142400.0,3187200.0,0.0],["2010-03-18",3168000.0,3168000.0,3136000.0,3136000.0,0.0],["2010-03-19",3104000.0,3104000.0,2990080.0,3040000.0,0.0],["2010-03-22",3001600.0,3072000.0,2995200.0,3065600.0,0.0],["2010-03-23",2976000.0,3097600.0,2976000.0,2984320.0,0.0],["2010-03-24",2956800.0,3008000.0,2905600.0,2931200.0,0.0],["2010-03-25",2944000.0,3020800.0,2944000.0,2944000.0,0.0],["2010-03-26",3008000.0,3008000.0,2944000.0,2969600.0,0.0],["2010-03-29",3264000.0,4800000.0,3238400.0,3654400.0,2.0],["2010-03-30",3705600.0,3705600.0,3289600.0,3362560.0,0.0],["2010-03-31",3436800.0,3436800.0,3174400.0,3200000.0,0.0],["2010-04-01",3168000.0,3302400.0,3020800.0,3212800.0,0.0],["2010-04-05",3520000.0,3520000.0,3008000.0,3091200.0,0.0],["2010-04-06",3072000.0,3104000.0,2982400.0,3001600.0,0.0],["2010-04-07",3072000.0,3417600.0,2988800.0,3417600.0,0.0],["2010-04-08",3424000.0,3424000.0,3200000.0,3232000.0,0.0],["2010-04-09",3392000.0,3392000.0,3212800.0,3251200.0,0.0],["2010-04-12",3232000.0,3404800.0,3180800.0,3328000.0,0.0],["2010-04-13",3424000.0,3424000.0,3251200.0,3251200.0,0.0],["2010-04-14",3155200.0,3264000.0,3142400.0,3148800.0,0.0],["2010-04-15",3200000.0,3232000.0,3148800.0,3225600.0,0.0],["2010-04-16",3296000.0,3296000.0,3238400.0,3251200.0,0.0],["2010-04-19",3296000.0,3372800.0,3238400.0,3360000.0,0.0],["2010-04-20",3372800.0,3389440.0,3270400.0,3321600.0,0.0],["2010-04-21",3276800.0,3321600.0,3257600.0,3257600.0,0.0],["2010-04-22",3232000.0,3232000.0,3222400.0,3225600.0,0.0],["2010-04-23",3206400.0,3264000.0,3206400.0,3251200.0,0.0],["2010-04-26",3238400.0,3321600.0,3206400.0,3251200.0,0.0],["2010-04-27",3232000.0,3251200.0,3206400.0,3206400.0,0.0],["2010-04-28",3206400.0,3206400.0,3168000.0,3168000.0,0.0],["2010-04-29",3193600.0,3225600.0,3168000.0,3168000.0,0.0],["2010-04-30",3193600.0,3200000.0,3148800.0,3200000.0,0.0],["2010-05-03",3180800.0,3206400.0,3065600.0,3097600.0,0.0],["2010-05-04",2496000.0,3001600.0,2496000.0,2630400.0,0.0],["2010-05-05",2873600.0,2873600.0,2624000.0,2662400.0,0.0],["2010-05-06",2656000.0,2662400.0,2624000.0,2630400.0,0.0],["2010-05-07",2656000.0,2656000.0,2560000.0,2579200.0,0.0],["2010-05-10",2592000.0,2604800.0,2566400.0,2579200.0,0.0],["2010-05-11",2572800.0,2572800.0,2560000.0,2560000.0,0.0],["2010-05-12",2560000.0,2560000.0,2195200.0,2496000.0,0.0],["2010-05-13",2476800.0,2476800.0,2233600.0,2259200.0,0.0],["2010-05-14",2259200.0,2297600.0,2182400.0,2189440.0,0.0],["2010-05-17",2176000.0,2195200.0,2105600.0,2144000.0,0.0],["2010-05-18",2176000.0,2182400.0,2118400.0,2131200.0,0.0],["2010-05-19",2131200.0,2131200.0,1939200.0,1984000.0,0.0],["2010-05-20",1952000.0,1952000.0,1804800.0,1888000.0,0.0],["2010-05-21",1894400.0,2432000.0,1888000.0,1926400.0,0.0],["2010-05-24",1920000.0,1926400.0,1894400.0,1894400.0,0.0],["2010-05-25",1952000.0,1952000.0,1888000.0,1894400.0,0.0],["2010-05-26",1894400.0,1913600.0,1888000.0,1894400.0,0.0],["2010-05-27",1920000.0,1920000.0,1894400.0,1920000.0,0.0],["2010-05-28",1894400.0,1920000.0,1888000.0,1900800.0,0.0],["2010-06-01",1920000.0,1920000.0,1875200.0,1888000.0,0.0],["2010-06-02",1894400.0,1894400.0,1881600.0,1888000.0,0.0],["2010-06-03",1920000.0,1932800.0,1888000.0,1920000.0,0.0],["2010-06-04",1920000.0,1920000.0,1824000.0,1843200.0,0.0],["2010-06-07",1868800.0,1875200.0,1824000.0,1849600.0,0.0],["2010-06-08",1856000.0,1856000.0,1824000.0,1830400.0,0.0],["2010-06-09",1824000.0,1830400.0,1529600.0,1561600.0,0.0],["2010-06-10",1651200.0,1811200.0,1625600.0,1792000.0,0.0],["2010-06-11",1817600.0,1817600.0,1760000.0,1792000.0,0.0],["2010-06-14",1792000.0,1862400.0,1760000.0,1830400.0,0.0],["2010-06-15",1798400.0,1856000.0,1792000.0,1856000.0,0.0],["2010-06-16",1811200.0,1862400.0,1760000.0,1817600.0,0.0],["2010-06-17",1824000.0,1836800.0,1760000.0,1760000.0,0.0],["2010-06-18",1760000.0,1804800.0,1728000.0,1728000.0,0.0],["2010-06-21",1728000.0,1760000.0,1696000.0,1728000.0,0.0],["2010-06-22",1728000.0,1766400.0,1696000.0,1728000.0,0.0],["2010-06-23",1728000.0,1728000.0,1664000.0,1721600.0,0.0],["2010-06-24",1676800.0,1682560.0,1632000.0,1676800.0,0.0],["2010-06-25",1676800.0,1945600.0,1670400.0,1804800.0,0.0],["2010-06-28",1760000.0,1939200.0,1760000.0,1920000.0,0.0],["2010-06-29",1920000.0,1920000.0,1843200.0,1913600.0,0.0],["2010-06-30",1920000.0,1996800.0,1811200.0,1849600.0,0.0],["2010-07-01",1824000.0,1856000.0,1740800.0,1740800.0,0.0],["2010-07-02",1875200.0,1881600.0,1779200.0,1779200.0,0.0],["2010-07-06",1779200.0,1881600.0,1779200.0,1798400.0,0.0],["2010-07-07",1875200.0,1888000.0,1785600.0,1856000.0,0.0],["2010-07-08",1785600.0,1849600.0,1785600.0,1836800.0,0.0],["2010-07-09",1792000.0,1849600.0,1790720.0,1792000.0,0.0],["2010-07-12",1779200.0,1836800.0,1760000.0,1772800.0,0.0],["2010-07-13",1760000.0,1772800.0,1760000.0,1772800.0,0.0],["2010-07-14",1772800.0,1792000.0,1760000.0,1766400.0,0.0],["2010-07-15",1766400.0,1792000.0,1760000.0,1785600.0,0.0],["2010-07-16",1753600.0,1772800.0,1683200.0,1683200.0,0.0],["2010-07-19",1696000.0,1722880.0,1612800.0,1664000.0,0.0],["2010-07-20",1638400.0,1696000.0,1638400.0,1664000.0,0.0],["2010-07-21",1638400.0,1696000.0,1625600.0,1696000.0,0.0],["2010-07-22",1696000.0,1696000.0,1664000.0,1670400.0,0.0],["2010-07-23",1683200.0,1824000.0,1676800.0,1696000.0,0.0],["2010-07-26",1721600.0,1792000.0,1664000.0,1689600.0,0.0],["2010-07-27",1651200.0,1670400.0,1600000.0,1670400.0,0.0],["2010-07-28",1651200.0,1657600.0,1619200.0,1657600.0,0.0],["2010-07-29",1664000.0,1664000.0,1619200.0,1651200.0,0.0],["2010-07-30",1664000.0,1772800.0,1600000.0,1753600.0,0.0],["2010-08-02",1792000.0,1881600.0,1728000.0,1740800.0,0.0],["2010-08-03",1728000.0,1753600.0,1728000.0,1749760.0,0.0],["2010-08-04",1734400.0,1824000.0,1728000.0,1728000.0,0.0],["2010-08-05",1792000.0,1798400.0,1734400.0,1740800.0,0.0],["2010-08-06",1766400.0,1779200.0,1747200.0,1779200.0,0.0],["2010-08-09",1792000.0,1817600.0,1728000.0,1760000.0,0.0],["2010-08-10",1760000.0,1772800.0,1740800.0,1766400.0,0.0],["2010-08-11",1760000.0,1772800.0,1747200.0,1772800.0,0.0],["2010-08-12",1760000.0,1785600.0,1747200.0,1785600.0,0.0],["2010-08-13",1779200.0,1792000.0,1753600.0,1792000.0,0.0],["2010-08-16",1772800.0,1811200.0,1760000.0,1804800.0,0.0],["2010-08-17",1798400.0,1836800.0,1798400.0,1830400.0,0.0],["2010-08-18",1824000.0,1888000.0,1824000.0,1888000.0,0.0],["2010-08-19",1888000.0,2016000.0,1888000.0,1945600.0,0.0],["2010-08-20",1920000.0,2073600.0,1920000.0,2067200.0,0.0],["2010-08-23",2112000.0,2131200.0,2035200.0,2035200.0,0.0],["2010-08-24",1996800.0,2041600.0,1913600.0,1977600.0,0.0],["2010-08-25",2016000.0,2016000.0,1798400.0,1824000.0,0.0],["2010-08-26",1798400.0,1952000.0,1798400.0,1913600.0,0.0],["2010-08-27",1920000.0,2048000.0,1920000.0,1939200.0,0.0],["2010-08-30",1913600.0,1971200.0,1868800.0,1971200.0,0.0],["2010-08-31",1952000.0,2080000.0,1945600.0,1945600.0,1.0],["2010-09-01",1952000.0,1984000.0,1868800.0,1900800.0,0.0],["2010-09-02",1900800.0,1920000.0,1875200.0,1877120.0,0.0],["2010-09-03",1843200.0,1843200.0,1752960.0,1792000.0,0.0],["2010-09-07",1792000.0,1888000.0,1792000.0,1798400.0,0.0],["2010-09-08",1817600.0,1894400.0,1817600.0,1824000.0,0.0],["2010-09-09",1824000.0,1824000.0,1728000.0,1734400.0,0.0],["2010-09-10",1760000.0,1760000.0,1682560.0,1708800.0,0.0],["2010-09-13",1792000.0,1792000.0,1664000.0,1670400.0,0.0],["2010-09-14",1683200.0,1727360.0,1676800.0,1676800.0,0.0],["2010-09-15",1664000.0,1702400.0,1644800.0,1644800.0,0.0],["2010-09-16",1689600.0,1689600.0,1600000.0,1600000.0,0.0],["2010-09-17",1689600.0,1689600.0,1600000.0,1600000.0,0.0],["2010-09-20",1632000.0,1702400.0,1574400.0,1664000.0,0.0],["2010-09-21",1664000.0,1696000.0,1568000.0,1612800.0,0.0],["2010-09-22",1612800.0,1644800.0,1612800.0,1632000.0,0.0],["2010-09-23",1632000.0,1772800.0,1599360.0,1740800.0,0.0],["2010-09-24",1734400.0,1766400.0,1676800.0,1721600.0,0.0],["2010-09-27",1760000.0,1760000.0,1600000.0,1689600.0,0.0],["2010-09-28",1574400.0,1664000.0,1568000.0,1638400.0,0.0],["2010-09-29",1696000.0,1696000.0,1632000.0,1638400.0,0.0],["2010-09-30",1632000.0,1638400.0,1612800.0,1619200.0,0.0],["2010-10-01",1580800.0,1580800.0,1568000.0,1574400.0,0.0],["2010-10-04",1600000.0,1619200.0,1536000.0,1568000.0,0.0],["2010-10-05",1593600.0,1600000.0,1561600.0,1587200.0,0.0],["2010-10-06",1600000.0,1600000.0,1561600.0,1568000.0,0.0],["2010-10-07",1568000.0,1568000.0,1536000.0,1561600.0,0.0],["2010-10-08",1568000.0,1568000.0,1536000.0,1542400.0,0.0],["2010-10-11",1536000.0,1536000.0,1459200.0,1465600.0,0.0],["2010-10-12",1446400.0,1472000.0,1203200.0,1363200.0,0.0],["2010-10-13",1472000.0,1484800.0,1388800.0,1427200.0,0.0],["2010-10-14",1491200.0,1504000.0,1440000.0,1497600.0,0.0],["2010-10-15",1388800.0,1427200.0,1344000.0,1350400.0,0.0],["2010-10-18",1350400.0,1356800.0,1280000.0,1286400.0,0.0],["2010-10-19",1286400.0,1516800.0,1280000.0,1516800.0,0.0],["2010-10-20",1516800.0,1516800.0,1420800.0,1433600.0,0.0],["2010-10-21",1299200.0,1465600.0,1299200.0,1350400.0,0.0],["2010-10-22",1382400.0,1401600.0,1299200.0,1318400.0,0.0],["2010-10-25",1286400.0,1363200.0,1286400.0,1337600.0,0.0],["2010-10-26",1337600.0,1369600.0,1305600.0,1318400.0,0.0],["2010-10-27",1318400.0,1350400.0,1312000.0,1318400.0,0.0],["2010-10-28",1286400.0,1355520.0,1280000.0,1337600.0,0.0],["2010-10-29",1318400.0,1350400.0,1312000.0,1350400.0,0.0],["2010-11-01",1344000.0,1404800.0,1318400.0,1369600.0,0.0],["2010-11-02",1350400.0,1395200.0,1319040.0,1344000.0,0.0],["2010-11-03",1313280.0,1376000.0,1305600.0,1363200.0,0.0],["2010-11-04",1356800.0,1376000.0,1331200.0,1344000.0,0.0],["2010-11-05",1324800.0,1337600.0,1312000.0,1312000.0,0.0],["2010-11-08",1280000.0,1369600.0,1280000.0,1344000.0,0.0],["2010-11-09",1363200.0,1363200.0,1344000.0,1356800.0,0.0],["2010-11-10",1331200.0,1472000.0,1331200.0,1427200.0,0.0],["2010-11-11",1408000.0,1478400.0,1408000.0,1478400.0,0.0],["2010-11-12",1472000.0,1548800.0,1452800.0,1459200.0,0.0],["2010-11-15",1472000.0,1472000.0,1433600.0,1433600.0,0.0],["2010-11-16",1472000.0,1491200.0,1465600.0,1472000.0,0.0],["2010-11-17",1478400.0,1504000.0,1478400.0,1504000.0,0.0],["2010-11-18",1472000.0,1484800.0,1441280.0,1446400.0,0.0],["2010-11-19",1472000.0,1504000.0,1459200.0,1484800.0,0.0],["2010-11-22",1491200.0,1491200.0,1376000.0,1382400.0,0.0],["2010-11-23",1440000.0,1472000.0,1420800.0,1427200.0,0.0],["2010-11-24",1446400.0,1446400.0,1382400.0,1382400.0,0.0],["2010-11-26",1382400.0,1420800.0,1382400.0,1420800.0,0.0],["2010-11-29",1395200.0,1395200.0,1376000.0,1376000.0,0.0],["2010-11-30",1408000.0,1408000.0,1376000.0,1376000.0,0.0],["2010-12-01",1376000.0,1388800.0,1376000.0,1382400.0,0.0],["2010-12-02",1350400.0,1382400.0,1344000.0,1376000.0,0.0],["2010-12-03",1414400.0,1472000.0,1363200.0,1416320.0,0.0],["2010-12-06",1472000.0,1472000.0,1408000.0,1408000.0,0.0],["2010-12-07",1491200.0,1491200.0,1408000.0,1414400.0,0.0],["2010-12-08",1408000.0,1472000.0,1376000.0,1395200.0,0.0],["2010-12-09",1350400.0,1369600.0,1267200.0,1324800.0,0.0],["2010-12-10",1312000.0,1401600.0,1203200.0,1280000.0,0.0],["2010-12-13",1299200.0,1324800.0,1248000.0,1260800.0,0.0],["2010-12-14",1280000.0,1318400.0,1280000.0,1286400.0,0.0],["2010-12-15",1280000.0,1286400.0,1260800.0,1260800.0,0.0],["2010-12-16",1248000.0,1260800.0,1248000.0,1248000.0,0.0],["2010-12-17",1248000.0,1280000.0,1223680.0,1260800.0,0.0],["2010-12-20",1241600.0,1267200.0,1222400.0,1235200.0,0.0],["2010-12-21",1222400.0,1305600.0,1216000.0,1248000.0,0.0],["2010-12-22",1280000.0,1280000.0,1228800.0,1280000.0,0.0],["2010-12-23",1254400.0,1281280.0,1241600.0,1280000.0,0.0],["2010-12-27",1318400.0,1318400.0,1228800.0,1254400.0,0.0],["2010-12-28",1222400.0,1241600.0,1216000.0,1235200.0,0.0],["2010-12-29",1222400.0,1235200.0,1216000.0,1222400.0,0.0],["2010-12-30",1254400.0,1267200.0,1216000.0,1216000.0,0.0],["2010-12-31",1216000.0,1228800.0,1216000.0,1228800.0,0.0],["2011-01-03",1216000.0,1280000.0,1216000.0,1273600.0,0.0],["2011-01-04",1312000.0,1312000.0,1255040.0,1299200.0,0.0],["2011-01-05",1222400.0,1305600.0,1209600.0,1267200.0,0.0],["2011-01-06",1241600.0,1292800.0,1216000.0,1254400.0,0.0],["2011-01-07",1273600.0,1292800.0,1260800.0,1273600.0,0.0],["2011-01-10",1241600.0,1292800.0,1241600.0,1292800.0,0.0],["2011-01-11",1292800.0,1344000.0,1285760.0,1324800.0,0.0],["2011-01-12",1318400.0,1388800.0,1280000.0,1305600.0,0.0],["2011-01-13",1344000.0,1497600.0,1324800.0,1478400.0,0.0],["2011-01-14",1760000.0,1760000.0,1440000.0,1446400.0,0.0],["2011-01-18",1504000.0,1536000.0,1356800.0,1395200.0,0.0],["2011-01-19",1369600.0,1401600.0,1260800.0,1260800.0,0.0],["2011-01-20",1280000.0,1318400.0,1248000.0,1254400.0,0.0],["2011-01-21",1248000.0,1305600.0,1248000.0,1292800.0,0.0],["2011-01-24",1305600.0,1350400.0,1286400.0,1286400.0,0.0],["2011-01-25",1280000.0,1299200.0,1254400.0,1254400.0,0.0],["2011-01-26",1248000.0,1299200.0,1248000.0,1278080.0,0.0],["2011-01-27",1261440.0,1280000.0,1216000.0,1241600.0,0.0],["2011-01-28",1235200.0,1267200.0,1216000.0,1216000.0,0.0],["2011-01-31",1280000.0,1312000.0,1196800.0,1312000.0,0.0],["2011-02-01",1312000.0,1312000.0,1228800.0,1273600.0,0.0],["2011-02-02",1260800.0,1280000.0,1222400.0,1222400.0,0.0],["2011-02-03",1228800.0,1280000.0,1216000.0,1254400.0,0.0],["2011-02-04",1260800.0,1267200.0,1222400.0,1222400.0,0.0],["2011-02-07",1228800.0,1248000.0,1216000.0,1216000.0,0.0],["2011-02-08",1216000.0,1241600.0,1216000.0,1216000.0,0.0],["2011-02-09",1216000.0,1273600.0,1216000.0,1260800.0,0.0],["2011-02-10",1260800.0,1260800.0,1228800.0,1228800.0,0.0],["2011-02-11",1216000.0,1235200.0,1216000.0,1216000.0,0.0],["2011-02-14",1216000.0,1222400.0,1203200.0,1203200.0,0.0],["2011-02-15",1248000.0,1248000.0,1203200.0,1216640.0,0.0],["2011-02-16",1184000.0,1209600.0,1184000.0,1184000.0,0.0],["2011-02-17",1248000.0,1318400.0,1216000.0,1280000.0,0.0],["2011-02-18",1280000.0,1388800.0,1241600.0,1312000.0,0.0],["2011-02-22",1408000.0,1408000.0,1312000.0,1344000.0,0.0],["2011-02-23",1318400.0,1376000.0,1312000.0,1318400.0,0.0],["2011-02-24",1318400.0,1324800.0,1312000.0,1318400.0,0.0],["2011-02-25",1292800.0,1388800.0,1292800.0,1305600.0,0.0],["2011-02-28",1222400.0,1280000.0,1222400.0,1235200.0,0.0],["2011-03-01",1216000.0,1292800.0,1216000.0,1286400.0,0.0],["2011-03-02",1324800.0,1324800.0,1248000.0,1254400.0,0.0],["2011-03-03",1280000.0,1312000.0,1280000.0,1299200.0,0.0],["2011-03-04",1267200.0,1350400.0,1267200.0,1299200.0,0.0],["2011-03-07",1344000.0,1376000.0,1273600.0,1331200.0,0.0],["2011-03-08",1299200.0,1305600.0,1299200.0,1299200.0,0.0],["2011-03-09",1344000.0,1344000.0,1299840.0,1318400.0,0.0],["2011-03-10",1408000.0,1408000.0,1286400.0,1318400.0,0.0],["2011-03-11",1408000.0,1408000.0,1286400.0,1331200.0,0.0],["2011-03-14",1420800.0,1420800.0,1350400.0,1350400.0,0.0],["2011-03-15",1324800.0,1324800.0,1286400.0,1286400.0,0.0],["2011-03-16",1280000.0,1369600.0,1228800.0,1273600.0,0.0],["2011-03-17",1267200.0,1286400.0,1267200.0,1286400.0,0.0],["2011-03-18",1292800.0,1324800.0,1273600.0,1324800.0,0.0],["2011-03-21",1376000.0,1376000.0,1292800.0,1292800.0,0.0],["2011-03-22",1286400.0,1331200.0,1280000.0,1305600.0,0.0],["2011-03-23",1337600.0,1337600.0,1267200.0,1312000.0,0.0],["2011-03-24",1267200.0,1280000.0,1260800.0,1260800.0,0.0],["2011-03-25",1267200.0,1280000.0,1209600.0,1209600.0,0.0],["2011-03-28",1228800.0,1267200.0,1216000.0,1260800.0,0.0],["2011-03-29",1280000.0,1280000.0,1184000.0,1209600.0,0.0],["2011-03-30",1184000.0,1239040.0,1184000.0,1216000.0,0.0],["2011-03-31",1216000.0,1216000.0,1177600.0,1177600.0,0.0],["2011-04-01",1152000.0,1164800.0,1120000.0,1150080.0,0.0],["2011-04-04",1145600.0,1208960.0,1132800.0,1145600.0,0.0],["2011-04-05",1145600.0,1152000.0,1120000.0,1139840.0,0.0],["2011-04-06",1152000.0,1216000.0,1126400.0,1184000.0,0.0],["2011-04-07",1216000.0,1216000.0,1139200.0,1177600.0,0.0],["2011-04-08",1164800.0,1164800.0,1139200.0,1139200.0,0.0],["2011-04-11",1139200.0,1149440.0,1139200.0,1139200.0,0.0],["2011-04-12",1126400.0,1139200.0,1126400.0,1132800.0,0.0],["2011-04-13",1126400.0,1129600.0,1088000.0,1094400.0,0.0],["2011-04-14",1216000.0,1312000.0,1130880.0,1241600.0,0.0],["2011-04-15",1267200.0,1280000.0,1184000.0,1216000.0,0.0],["2011-04-18",1209600.0,1209600.0,1126400.0,1126400.0,0.0],["2011-04-19",1164800.0,1216000.0,1139200.0,1203200.0,0.0],["2011-04-20",1203200.0,1203200.0,1170560.0,1170560.0,0.0],["2011-04-21",1139200.0,1146240.0,1113600.0,1120000.0,0.0],["2011-04-25",1126400.0,1132800.0,1120000.0,1126400.0,0.0],["2011-04-26",1126400.0,1132800.0,1100800.0,1124480.0,0.0],["2011-04-27",1120000.0,1152000.0,1120000.0,1126400.0,0.0],["2011-04-28",1100800.0,1126400.0,1088000.0,1094400.0,0.0],["2011-04-29",1152000.0,1158400.0,1088000.0,1132800.0,0.0],["2011-05-02",1107200.0,1139200.0,1100800.0,1107200.0,0.0],["2011-05-03",1100800.0,1126400.0,1094400.0,1094400.0,0.0],["2011-05-04",1094400.0,1114880.0,1094400.0,1107200.0,0.0],["2011-05-05",1132800.0,1132800.0,1107200.0,1126400.0,0.0],["2011-05-06",1120000.0,1152000.0,1107200.0,1107200.0,0.0],["2011-05-09",1094400.0,1126400.0,1094400.0,1100800.0,0.0],["2011-05-10",1100800.0,1139200.0,1100800.0,1139200.0,0.0],["2011-05-11",1120000.0,1152000.0,1120000.0,1132800.0,0.0],["2011-05-12",1126400.0,1177600.0,1126400.0,1158400.0,0.0],["2011-05-13",1184000.0,1318400.0,1177600.0,1241600.0,0.0],["2011-05-16",1260800.0,1269760.0,1228800.0,1228800.0,0.0],["2011-05-17",1209600.0,1216000.0,1164800.0,1184000.0,0.0],["2011-05-18",1171200.0,1280000.0,1145600.0,1254400.0,0.0],["2011-05-19",1228800.0,1228800.0,1152000.0,1152000.0,0.0],["2011-05-20",1152000.0,1273600.0,1132800.0,1203200.0,0.0],["2011-05-23",1222400.0,1254400.0,1222400.0,1248000.0,0.0],["2011-05-24",1222400.0,1247360.0,1222400.0,1222400.0,0.0],["2011-05-25",1267200.0,1324800.0,1228800.0,1280000.0,0.0],["2011-05-26",1280000.0,1280000.0,1222400.0,1254400.0,0.0],["2011-05-27",1196800.0,1299200.0,1184000.0,1254400.0,0.0],["2011-05-31",1216000.0,1356800.0,1216000.0,1267840.0,0.0],["2011-06-01",1235200.0,1248000.0,1216000.0,1216000.0,0.0],["2011-06-02",1216000.0,1222400.0,1177600.0,1177600.0,0.0],["2011-06-03",1171200.0,1273600.0,1152000.0,1190400.0,0.0],["2011-06-06",1209600.0,1228800.0,1171200.0,1177600.0,0.0],["2011-06-07",1209600.0,1253760.0,1209600.0,1228800.0,0.0],["2011-06-08",1267200.0,1299200.0,1248000.0,1254400.0,0.0],["2011-06-09",1286400.0,1344000.0,1279360.0,1305600.0,0.0],["2011-06-10",1337600.0,1337600.0,1312000.0,1337600.0,0.0],["2011-06-13",1344000.0,1344000.0,1312000.0,1331200.0,0.0],["2011-06-14",1344000.0,1388800.0,1312000.0,1312000.0,0.0],["2011-06-15",1344000.0,1484800.0,1344000.0,1363200.0,0.0],["2011-06-16",1395200.0,1536000.0,1388800.0,1497600.0,0.0],["2011-06-17",1516800.0,1536000.0,1497600.0,1516800.0,0.0],["2011-06-20",1491200.0,1612800.0,1472000.0,1593600.0,0.0],["2011-06-21",1632000.0,1753600.0,1612800.0,1728000.0,0.0],["2011-06-22",1900800.0,1945600.0,1763200.0,1926400.0,0.0],["2011-06-23",1984000.0,2272000.0,1548800.0,1612800.0,1.0],["2011-06-24",2041600.0,2176000.0,1747200.0,1881600.0,0.0],["2011-06-27",1792000.0,1920000.0,1792000.0,1889280.0,0.0],["2011-06-28",1920000.0,1920000.0,1811200.0,1856000.0,0.0],["2011-06-29",1881600.0,1881600.0,1670400.0,1824000.0,0.0],["2011-06-30",1856000.0,1920000.0,1856000.0,1913600.0,0.0],["2011-07-01",1984000.0,1984000.0,1875200.0,1900800.0,0.0],["2011-07-05",1888000.0,1888000.0,1670400.0,1689600.0,0.0],["2011-07-06",1702400.0,1802880.0,1702400.0,1772800.0,0.0],["2011-07-07",1804800.0,1836800.0,1651200.0,1696000.0,0.0],["2011-07-08",1600000.0,1721600.0,1548800.0,1561600.0,0.0],["2011-07-11",1472000.0,1555200.0,1472000.0,1516800.0,0.0],["2011-07-12",1472000.0,1523200.0,1388800.0,1395200.0,0.0],["2011-07-13",1331200.0,1414400.0,1292800.0,1395200.0,0.0],["2011-07-14",1408000.0,1446400.0,1408000.0,1446400.0,0.0],["2011-07-15",1440000.0,1638400.0,1440000.0,1491200.0,0.0],["2011-07-18",1504000.0,1568000.0,1504000.0,1536000.0,0.0],["2011-07-19",1638400.0,1651200.0,1606400.0,1606400.0,0.0],["2011-07-20",1760000.0,1792000.0,1697920.0,1779200.0,0.0],["2011-07-21",1824000.0,1833600.0,1760000.0,1785600.0,0.0],["2011-07-22",1830400.0,1856000.0,1574400.0,1593600.0,0.0],["2011-07-25",1600000.0,1600000.0,1555200.0,1555200.0,0.0],["2011-07-26",1542400.0,1600000.0,1369600.0,1401600.0,0.0],["2011-07-27",1408000.0,1458560.0,1376640.0,1452800.0,0.0],["2011-07-28",1536000.0,1656960.0,1504000.0,1612800.0,0.0],["2011-07-29",1664000.0,1667840.0,1563520.0,1580800.0,0.0],["2011-08-01",1715200.0,1715200.0,1600000.0,1600000.0,0.0],["2011-08-02",1664000.0,1766400.0,1651200.0,1676800.0,0.0],["2011-08-03",1606400.0,1683200.0,1600640.0,1632000.0,0.0],["2011-08-04",1657600.0,1657600.0,1491200.0,1600000.0,0.0],["2011-08-05",1472000.0,1472000.0,1395200.0,1427200.0,0.0],["2011-08-08",1376000.0,1452800.0,1350400.0,1376000.0,0.0],["2011-08-09",1363200.0,1433600.0,1350400.0,1350400.0,0.0],["2011-08-10",1344000.0,1440000.0,1344000.0,1350400.0,0.0],["2011-08-11",1408000.0,1529600.0,1337600.0,1363200.0,0.0],["2011-08-12",1472000.0,1509760.0,1408000.0,1497600.0,0.0],["2011-08-15",1536000.0,1600000.0,1472000.0,1600000.0,0.0],["2011-08-16",1600000.0,1657600.0,1536000.0,1657600.0,0.0],["2011-08-17",1760000.0,1920000.0,1644800.0,1920000.0,0.0],["2011-08-18",1920000.0,1971200.0,1376000.0,1433600.0,0.0],["2011-08-19",1625600.0,1663360.0,1478400.0,1510400.0,0.0],["2011-08-22",1510400.0,1606400.0,1420800.0,1446400.0,0.0],["2011-08-23",1510400.0,1689600.0,1446400.0,1516800.0,0.0],["2011-08-24",1516800.0,1545600.0,1472000.0,1504000.0,0.0],["2011-08-25",1446400.0,1459200.0,1344000.0,1420800.0,0.0],["2011-08-26",1491200.0,1491200.0,1344000.0,1344000.0,0.0],["2011-08-29",1600000.0,1600000.0,1504000.0,1536000.0,0.0],["2011-08-30",1555200.0,1555200.0,1440000.0,1440000.0,0.0],["2011-08-31",1440000.0,1516800.0,1440000.0,1459200.0,0.0],["2011-09-01",1440000.0,1516800.0,1440000.0,1446400.0,0.0],["2011-09-02",1504000.0,1510400.0,1472000.0,1477120.0,0.0],["2011-09-06",1472000.0,1497600.0,1376000.0,1395200.0,0.0],["2011-09-07",1440000.0,1491200.0,1408000.0,1414400.0,0.0],["2011-09-08",1440000.0,1465600.0,1440000.0,1446400.0,0.0],["2011-09-09",1472000.0,1472000.0,1350400.0,1433600.0,0.0],["2011-09-12",1408000.0,1472000.0,1388800.0,1472000.0,0.0],["2011-09-13",1408000.0,1440000.0,1331200.0,1401600.0,0.0],["2011-09-14",1408000.0,1408000.0,1356800.0,1401600.0,0.0],["2011-09-15",1344000.0,1443840.0,1318400.0,1369600.0,0.0],["2011-09-16",1401600.0,1452800.0,1382400.0,1452800.0,0.0],["2011-09-19",1356800.0,1388800.0,1356800.0,1382400.0,0.0],["2011-09-20",1408000.0,1440000.0,1344000.0,1395200.0,0.0],["2011-09-21",1440000.0,1497600.0,1414400.0,1414400.0,0.0],["2011-09-22",1414400.0,1414400.0,1305600.0,1337600.0,0.0],["2011-09-23",1305600.0,1446400.0,1305600.0,1369600.0,0.0],["2011-09-26",1414400.0,1472000.0,1280000.0,1324800.0,0.0],["2011-09-27",1280000.0,1463680.0,1260800.0,1260800.0,0.0],["2011-09-28",1305600.0,1472000.0,1299200.0,1363200.0,0.0],["2011-09-29",1320960.0,1356800.0,1312000.0,1312000.0,0.0],["2011-09-30",1324800.0,1337600.0,1273600.0,1337600.0,0.0],["2011-10-03",1260800.0,1318400.0,1216000.0,1305600.0,0.0],["2011-10-04",1280000.0,1305600.0,1229440.0,1280000.0,0.0],["2011-10-05",1235200.0,1280000.0,1184000.0,1203200.0,0.0],["2011-10-06",1203200.0,1217920.0,1203200.0,1216000.0,0.0],["2011-10-07",1216000.0,1318400.0,1216000.0,1318400.0,0.0],["2011-10-10",1318400.0,1318400.0,1261440.0,1273600.0,0.0],["2011-10-11",1318400.0,1318400.0,1268480.0,1305600.0,0.0],["2011-10-12",1344000.0,1382400.0,1312000.0,1376000.0,0.0],["2011-10-13",1408000.0,1484800.0,1408000.0,1484800.0,0.0],["2011-10-14",1536000.0,1600000.0,1465600.0,1574400.0,0.0],["2011-10-17",1548800.0,1632000.0,1536000.0,1580800.0,0.0],["2011-10-18",1548800.0,1600000.0,1465600.0,1536000.0,0.0],["2011-10-19",1606400.0,1664000.0,1484800.0,1504000.0,0.0],["2011-10-20",1504000.0,1536000.0,1472000.0,1472000.0,0.0],["2011-10-21",1472000.0,1536000.0,1472000.0,1504000.0,0.0],["2011-10-24",1491200.0,1491840.0,1408000.0,1408000.0,0.0],["2011-10-25",1408000.0,1472000.0,1395840.0,1472000.0,0.0],["2011-10-26",1472000.0,1503360.0,1395200.0,1408000.0,0.0],["2011-10-27",1376000.0,1536000.0,1357440.0,1382400.0,0.0],["2011-10-28",1529600.0,1529600.0,1414400.0,1452800.0,0.0],["2011-10-31",1395200.0,1459200.0,1318400.0,1350400.0,0.0],["2011-11-01",1344000.0,1472000.0,1312000.0,1472000.0,0.0],["2011-11-02",1465600.0,1510400.0,1350400.0,1472000.0,0.0],["2011-11-03",1478400.0,1478400.0,1350400.0,1376000.0,0.0],["2011-11-04",1350400.0,1459200.0,1331200.0,1408000.0,0.0],["2011-11-07",1369600.0,1408000.0,1369600.0,1376000.0,0.0],["2011-11-08",1414400.0,1459200.0,1331200.0,1459200.0,0.0],["2011-11-09",1382400.0,1401600.0,1216000.0,1401600.0,0.0],["2011-11-10",1312000.0,1324800.0,1260800.0,1324800.0,0.0],["2011-11-11",1344000.0,1356800.0,1286400.0,1356800.0,0.0],["2011-11-14",1337600.0,1337600.0,1248000.0,1312000.0,0.0],["2011-11-15",1292800.0,1324800.0,1241600.0,1248000.0,0.0],["2011-11-16",1248000.0,1283200.0,1228800.0,1260800.0,0.0],["2011-11-17",1312000.0,1312000.0,1260800.0,1299200.0,0.0],["2011-11-18",1312000.0,1333760.0,1235200.0,1318400.0,0.0],["2011-11-21",1280000.0,1312000.0,1241600.0,1273600.0,0.0],["2011-11-22",1254400.0,1344000.0,1248000.0,1260800.0,0.0],["2011-11-23",1286400.0,1286400.0,1254400.0,1286400.0,0.0],["2011-11-25",1286400.0,1286400.0,1260800.0,1286400.0,0.0],["2011-11-28",1280000.0,1286400.0,1260800.0,1273600.0,0.0],["2011-11-29",1254400.0,1255680.0,1254400.0,1255680.0,0.0],["2011-11-30",1254400.0,1280000.0,1222400.0,1222400.0,0.0],["2011-12-01",1222400.0,1241600.0,1222400.0,1235200.0,0.0],["2011-12-02",1228800.0,1376000.0,1222400.0,1356800.0,0.0],["2011-12-05",1260800.0,1401600.0,1216000.0,1267200.0,0.0],["2011-12-06",1235200.0,1408000.0,1235200.0,1382400.0,0.0],["2011-12-07",1337600.0,1440000.0,1337600.0,1427200.0,0.0],["2011-12-08",1420800.0,1472000.0,1337600.0,1420800.0,0.0],["2011-12-09",1344000.0,1472000.0,1332480.0,1344000.0,0.0],["2011-12-12",1344000.0,1472000.0,1286400.0,1318400.0,0.0],["2011-12-13",1305600.0,1463680.0,1280000.0,1286400.0,0.0],["2011-12-14",1286400.0,1408000.0,1248000.0,1273600.0,0.0],["2011-12-15",1248000.0,1337600.0,1216000.0,1216000.0,0.0],["2011-12-16",1216000.0,1331200.0,1203200.0,1203200.0,0.0],["2011-12-19",1203200.0,1235200.0,992000.0,1004800.0,0.0],["2011-12-20",1017600.0,1024000.0,883200.0,896000.0,0.0],["2011-12-21",928000.0,960000.0,902400.0,928000.0,0.0],["2011-12-22",928000.0,960000.0,832000.0,864000.0,0.0],["2011-12-23",896000.0,1113600.0,896000.0,1113600.0,0.0],["2011-12-27",1113600.0,1119360.0,992000.0,1011200.0,0.0],["2011-12-28",985600.0,1043200.0,985600.0,985600.0,0.0],["2011-12-29",985600.0,1036800.0,928000.0,964480.0,0.0],["2011-12-30",979200.0,979200.0,915200.0,915200.0,0.0],["2012-01-03",921600.0,1017600.0,896000.0,972800.0,0.0],["2012-01-04",998400.0,1011200.0,896000.0,979200.0,0.0],["2012-01-05",953600.0,1024000.0,883200.0,883200.0,0.0],["2012-01-06",960000.0,992000.0,896000.0,992000.0,0.0],["2012-01-09",1024000.0,1024000.0,896000.0,928000.0,0.0],["2012-01-10",966400.0,979200.0,896000.0,921600.0,0.0],["2012-01-11",915200.0,921600.0,857600.0,857600.0,0.0],["2012-01-12",972800.0,972800.0,883200.0,921600.0,0.0],["2012-01-13",928000.0,992000.0,928000.0,972800.0,0.0],["2012-01-17",1036800.0,1132800.0,985600.0,1068800.0,0.0],["2012-01-18",1171200.0,1267200.0,1120000.0,1164800.0,0.0],["2012-01-19",1177600.0,1222400.0,1164800.0,1171200.0,0.0],["2012-01-20",1203200.0,1312000.0,1145600.0,1305600.0,0.0],["2012-01-23",1312000.0,1356800.0,1280000.0,1292800.0,0.0],["2012-01-24",1376000.0,1376000.0,1177600.0,1216000.0,0.0],["2012-01-25",1280000.0,1312000.0,1113600.0,1152000.0,0.0],["2012-01-26",1312000.0,1312000.0,1216000.0,1280000.0,0.0],["2012-01-27",1267200.0,1344000.0,1196800.0,1292800.0,0.0],["2012-01-30",1292800.0,1408000.0,1216000.0,1401600.0,0.0],["2012-01-31",1388800.0,1388800.0,1273600.0,1280000.0,0.0],["2012-02-01",1286400.0,1344000.0,1272320.0,1280000.0,0.0],["2012-02-02",1280000.0,1363200.0,1280000.0,1292800.0,0.0],["2012-02-03",1305600.0,1420800.0,1305600.0,1344000.0,0.0],["2012-02-06",1344000.0,1440000.0,1318400.0,1414400.0,0.0],["2012-02-07",1408000.0,1529600.0,1408000.0,1472000.0,0.0],["2012-02-08",1664000.0,1817600.0,1664000.0,1721600.0,0.0],["2012-02-09",1920000.0,2048000.0,1798400.0,1881600.0,1.0],["2012-02-10",1920000.0,1971200.0,1913600.0,1945600.0,0.0],["2012-02-13",1971200.0,1971200.0,1484800.0,1484800.0,0.0],["2012-02-14",1600000.0,1697920.0,1542400.0,1568000.0,0.0],["2012-02-15",1632000.0,1792000.0,1580800.0,1676800.0,0.0],["2012-02-16",1696000.0,1740800.0,1676800.0,1708800.0,0.0],["2012-02-17",1913600.0,1913600.0,1702400.0,1792000.0,0.0],["2012-02-21",1836800.0,1920000.0,1798400.0,1894400.0,0.0],["2012-02-22",1913600.0,1920000.0,1792000.0,1792000.0,0.0],["2012-02-23",1753600.0,1894400.0,1708800.0,1779200.0,0.0],["2012-02-24",1747200.0,1887360.0,1736320.0,1747200.0,0.0],["2012-02-27",1760000.0,1760000.0,1708800.0,1708800.0,0.0],["2012-02-28",1708800.0,1747200.0,1664000.0,1702400.0,0.0],["2012-02-29",1702400.0,1766400.0,1696000.0,1721600.0,0.0],["2012-03-01",1792000.0,1843200.0,1683200.0,1772800.0,0.0],["2012-03-02",1728000.0,1766400.0,1696000.0,1696000.0,0.0],["2012-03-05",1728000.0,1760000.0,1696000.0,1702400.0,0.0],["2012-03-06",1696000.0,1721600.0,1696000.0,1696000.0,0.0],["2012-03-07",1696000.0,1817600.0,1696000.0,1760000.0,0.0],["2012-03-08",1760000.0,1760000.0,1721600.0,1721600.0,0.0],["2012-03-09",1760000.0,1760000.0,1696000.0,1696000.0,0.0],["2012-03-12",1696000.0,1779200.0,1664000.0,1728000.0,0.0],["2012-03-13",1708800.0,1728000.0,1664000.0,1670400.0,0.0],["2012-03-14",1638400.0,1638400.0,1568000.0,1600000.0,0.0],["2012-03-15",1536000.0,1619200.0,1536000.0,1600000.0,0.0],["2012-03-16",1683200.0,1683200.0,1600000.0,1651200.0,0.0],["2012-03-19",1600000.0,1612800.0,1587200.0,1606400.0,0.0],["2012-03-20",1612800.0,1721600.0,1536000.0,1663360.0,0.0],["2012-03-21",1721600.0,1728000.0,1571200.0,1606400.0,0.0],["2012-03-22",1664000.0,1664000.0,1568000.0,1568000.0,0.0],["2012-03-23",1574400.0,1689600.0,1561600.0,1600000.0,0.0],["2012-03-26",1580800.0,1632000.0,1568000.0,1600000.0,0.0],["2012-03-27",1644800.0,1644800.0,1568000.0,1580800.0,0.0],["2012-03-28",1542400.0,1600000.0,1542400.0,1568000.0,0.0],["2012-03-29",1593600.0,1593600.0,1504000.0,1510400.0,0.0],["2012-03-30",1504000.0,1568000.0,1504000.0,1504000.0,0.0],["2012-04-02",1510400.0,1568000.0,1504000.0,1568000.0,0.0],["2012-04-03",1504000.0,1561600.0,1472000.0,1478400.0,0.0],["2012-04-04",1478400.0,1548800.0,1467520.0,1478400.0,0.0],["2012-04-05",1478400.0,1491200.0,1440000.0,1452800.0,0.0],["2012-04-09",1446400.0,1446400.0,1420800.0,1440000.0,0.0],["2012-04-10",1440000.0,1440640.0,1312000.0,1318400.0,0.0],["2012-04-11",1376000.0,1414400.0,1299200.0,1408000.0,0.0],["2012-04-12",1382400.0,1382400.0,1299200.0,1299200.0,0.0],["2012-04-13",1337600.0,1369600.0,1286400.0,1344000.0,0.0],["2012-04-16",1337600.0,1401600.0,1286400.0,1344000.0,0.0],["2012-04-17",1337600.0,1350400.0,1299200.0,1305600.0,0.0],["2012-04-18",1299200.0,1312000.0,1292800.0,1299200.0,0.0],["2012-04-19",1312000.0,1337600.0,1299200.0,1305600.0,0.0],["2012-04-20",1344000.0,1350400.0,1299200.0,1312000.0,0.0],["2012-04-23",1344000.0,1350400.0,1305600.0,1312000.0,0.0],["2012-04-24",1344000.0,1350400.0,1305600.0,1344000.0,0.0],["2012-04-25",1344000.0,1350400.0,1299200.0,1305600.0,0.0],["2012-04-26",1312000.0,1312000.0,1267200.0,1267200.0,0.0],["2012-04-27",1280000.0,1280000.0,1190400.0,1196800.0,0.0],["2012-04-30",1216000.0,1286400.0,1139200.0,1139200.0,0.0],["2012-05-01",1132800.0,1209600.0,1068800.0,1152000.0,0.0],["2012-05-02",1152000.0,1273600.0,1152000.0,1209600.0,0.0],["2012-05-03",1196800.0,1292800.0,1184000.0,1260800.0,0.0],["2012-05-04",1228800.0,1280000.0,1184000.0,1248000.0,0.0],["2012-05-07",1222400.0,1235200.0,1222400.0,1222400.0,0.0],["2012-05-08",1222400.0,1312000.0,1203200.0,1273600.0,0.0],["2012-05-09",1248000.0,1312000.0,1203200.0,1248000.0,0.0],["2012-05-10",1241600.0,1241600.0,1164800.0,1164800.0,0.0],["2012-05-11",1164800.0,1184000.0,1164800.0,1184000.0,0.0],["2012-05-14",1164800.0,1164800.0,1100800.0,1158400.0,0.0],["2012-05-15",1190400.0,1241600.0,1139200.0,1196800.0,0.0],["2012-05-16",1171200.0,1241600.0,1075200.0,1088000.0,0.0],["2012-05-17",1094400.0,1107200.0,1049600.0,1049600.0,0.0],["2012-05-18",1139200.0,1139200.0,1043200.0,1081600.0,0.0],["2012-05-21",1056000.0,1184000.0,1056000.0,1100800.0,0.0],["2012-05-22",1107200.0,1177600.0,1100800.0,1158400.0,0.0],["2012-05-23",1152000.0,1177600.0,1088000.0,1126400.0,0.0],["2012-05-24",1139200.0,1184000.0,1088000.0,1107200.0,0.0],["2012-05-25",1120000.0,1120000.0,1088000.0,1120000.0,0.0],["2012-05-29",1100800.0,1139200.0,1068800.0,1120000.0,0.0],["2012-05-30",1145600.0,1216000.0,1132800.0,1216000.0,0.0],["2012-05-31",1241600.0,1363200.0,1216000.0,1286400.0,0.0],["2012-06-01",1299200.0,1440000.0,1286400.0,1324800.0,0.0],["2012-06-04",1292800.0,1408000.0,1164800.0,1164800.0,0.0],["2012-06-05",1139200.0,1241600.0,1132800.0,1190400.0,0.0],["2012-06-06",1216000.0,1216000.0,1164800.0,1184000.0,0.0],["2012-06-07",1158400.0,1184000.0,1158400.0,1171200.0,0.0],["2012-06-08",1171200.0,1235200.0,1171200.0,1209600.0,0.0],["2012-06-11",1209600.0,1235200.0,1177600.0,1177600.0,0.0],["2012-06-12",1164800.0,1177600.0,1164800.0,1177600.0,0.0],["2012-06-13",1222400.0,1222400.0,1094400.0,1171200.0,0.0],["2012-06-14",1203200.0,1209600.0,1171200.0,1177600.0,0.0],["2012-06-15",1228800.0,1228800.0,1043200.0,1049600.0,0.0],["2012-06-18",1049600.0,1081600.0,992000.0,1004800.0,0.0],["2012-06-19",928000.0,1024000.0,921600.0,1011200.0,0.0],["2012-06-20",1043200.0,1113600.0,966400.0,1107200.0,0.0],["2012-06-21",1088000.0,1094400.0,1030400.0,1088000.0,0.0],["2012-06-22",1062400.0,1080960.0,985600.0,1004800.0,0.0],["2012-06-25",992000.0,1049600.0,972800.0,985600.0,0.0],["2012-06-26",1017600.0,1056000.0,972800.0,985600.0,0.0],["2012-06-27",988800.0,1043200.0,979200.0,998400.0,0.0],["2012-06-28",1017600.0,1043200.0,979200.0,998400.0,0.0],["2012-06-29",1075200.0,1075200.0,985600.0,1004800.0,0.0],["2012-07-02",998400.0,1024000.0,992000.0,1011200.0,0.0],["2012-07-03",1024000.0,1036800.0,1024000.0,1024000.0,0.0],["2012-07-05",1088000.0,1100800.0,1024000.0,1024000.0,0.0],["2012-07-06",1024000.0,1046400.0,966400.0,1024000.0,0.0],["2012-07-09",1004800.0,1049600.0,1004800.0,1024000.0,0.0],["2012-07-10",1011200.0,1030400.0,928000.0,928000.0,0.0],["2012-07-11",928000.0,1004800.0,883200.0,953600.0,0.0],["2012-07-12",915200.0,960000.0,889600.0,940800.0,0.0],["2012-07-13",934400.0,940800.0,896000.0,928000.0,0.0],["2012-07-16",928000.0,940800.0,883200.0,883200.0,0.0],["2012-07-17",921600.0,1036800.0,896000.0,1030400.0,0.0],["2012-07-18",1043200.0,1043200.0,908800.0,953600.0,0.0],["2012-07-19",940800.0,940800.0,889600.0,889600.0,0.0],["2012-07-20",896000.0,896000.0,825600.0,838400.0,0.0],["2012-07-23",832000.0,870400.0,787200.0,793600.0,0.0],["2012-07-24",800000.0,908800.0,800000.0,819200.0,0.0],["2012-07-25",819200.0,832000.0,800000.0,812800.0,0.0],["2012-07-26",780800.0,819200.0,780800.0,800000.0,0.0],["2012-07-27",787200.0,870400.0,787200.0,787200.0,0.0],["2012-07-30",768000.0,844800.0,768000.0,806400.0,0.0],["2012-07-31",832000.0,832000.0,684800.0,684800.0,0.0],["2012-08-01",665600.0,761600.0,640000.0,646400.0,0.0],["2012-08-02",748800.0,748800.0,672000.0,672000.0,0.0],["2012-08-03",697600.0,736000.0,652800.0,691200.0,0.0],["2012-08-06",678400.0,736000.0,672000.0,736000.0,0.0],["2012-08-07",736000.0,774400.0,684800.0,742400.0,0.0],["2012-08-08",723200.0,725760.0,678400.0,691200.0,0.0],["2012-08-09",710400.0,710400.0,640000.0,640000.0,0.0],["2012-08-10",640000.0,716800.0,640000.0,704000.0,0.0],["2012-08-13",665600.0,710400.0,652800.0,659200.0,0.0],["2012-08-14",678400.0,678400.0,640000.0,672000.0,0.0],["2012-08-15",646400.0,665600.0,640000.0,640000.0,0.0],["2012-08-16",646400.0,652800.0,640000.0,646400.0,0.0],["2012-08-17",640000.0,684800.0,640000.0,665600.0,0.0],["2012-08-20",652800.0,653440.0,640000.0,652800.0,0.0],["2012-08-21",640000.0,652800.0,570880.0,601600.0,0.0],["2012-08-22",608000.0,640000.0,556800.0,576000.0,1.0],["2012-08-23",576000.0,595200.0,576000.0,586880.0,0.0],["2012-08-24",620800.0,638720.0,601600.0,620800.0,0.0],["2012-08-27",601600.0,611200.0,576000.0,593920.0,0.0],["2012-08-28",613760.0,613760.0,588800.0,601600.0,0.0],["2012-08-29",588800.0,601600.0,563200.0,595200.0,0.0],["2012-08-30",595200.0,608000.0,576000.0,576000.0,0.0],["2012-08-31",582400.0,601600.0,518400.0,563200.0,0.0],["2012-09-04",531200.0,550400.0,480000.0,529280.0,0.0],["2012-09-05",544000.0,582400.0,512000.0,537600.0,0.0],["2012-09-06",556800.0,582400.0,518400.0,567040.0,0.0],["2012-09-07",563200.0,563200.0,544000.0,563200.0,0.0],["2012-09-10",506240.0,569600.0,506240.0,556800.0,0.0],["2012-09-11",544000.0,544000.0,486400.0,512000.0,0.0],["2012-09-12",492800.0,512000.0,480000.0,512000.0,0.0],["2012-09-13",486400.0,498560.0,436480.0,460800.0,0.0],["2012-09-14",448000.0,461440.0,448000.0,460800.0,0.0],["2012-09-17",448000.0,508800.0,438400.0,460800.0,0.0],["2012-09-18",486400.0,512000.0,486400.0,505600.0,0.0],["2012-09-19",487680.0,492800.0,451840.0,471040.0,0.0],["2012-09-20",499200.0,512000.0,417280.0,448000.0,0.0],["2012-09-21",448000.0,505600.0,385920.0,454400.0,0.0],["2012-09-24",454400.0,454400.0,392960.0,396800.0,0.0],["2012-09-25",416000.0,416000.0,384000.0,390400.0,0.0],["2012-09-26",396800.0,399360.0,390400.0,390400.0,0.0],["2012-09-27",403200.0,416000.0,384000.0,403200.0,0.0],["2012-09-28",393600.0,428160.0,360960.0,384000.0,0.0],["2012-10-01",384000.0,454400.0,371200.0,371840.0,0.0],["2012-10-02",371200.0,371200.0,339840.0,352000.0,0.0],["2012-10-03",339200.0,410880.0,339200.0,409600.0,0.0],["2012-10-04",448000.0,448000.0,364800.0,377600.0,0.0],["2012-10-05",377600.0,426240.0,377600.0,420480.0,0.0],["2012-10-08",390400.0,422400.0,360320.0,384000.0,0.0],["2012-10-09",358400.0,395520.0,352000.0,352000.0,0.0],["2012-10-10",352000.0,396800.0,332800.0,371200.0,0.0],["2012-10-11",435200.0,435200.0,332800.0,352000.0,0.0],["2012-10-12",377600.0,377600.0,332800.0,332800.0,0.0],["2012-10-15",352000.0,358400.0,352000.0,358400.0,0.0],["2012-10-16",352000.0,372480.0,345600.0,371200.0,0.0],["2012-10-17",364800.0,364800.0,334080.0,352000.0,0.0],["2012-10-18",371200.0,384000.0,358400.0,384000.0,0.0],["2012-10-19",384000.0,467200.0,371200.0,449920.0,0.0],["2012-10-22",454400.0,499200.0,422400.0,492800.0,0.0],["2012-10-23",448000.0,531200.0,448000.0,512000.0,0.0],["2012-10-24",518400.0,633600.0,518400.0,595200.0,0.0],["2012-10-25",620800.0,620800.0,544000.0,576000.0,0.0],["2012-10-26",554240.0,606720.0,554240.0,582400.0,0.0],["2012-10-31",640000.0,691200.0,601600.0,672000.0,0.0],["2012-11-01",704000.0,704000.0,652800.0,652800.0,0.0],["2012-11-02",672000.0,672000.0,652800.0,659200.0,0.0],["2012-11-05",704000.0,704000.0,563200.0,656000.0,0.0],["2012-11-06",633600.0,652800.0,537600.0,572800.0,0.0],["2012-11-07",608000.0,608000.0,540800.0,588800.0,0.0],["2012-11-08",576000.0,576000.0,525440.0,559360.0,0.0],["2012-11-09",569600.0,659200.0,544000.0,614400.0,0.0],["2012-11-12",601600.0,640000.0,601600.0,611200.0,0.0],["2012-11-13",572800.0,588800.0,552320.0,588800.0,0.0],["2012-11-14",576000.0,576000.0,576000.0,576000.0,0.0],["2012-11-15",563200.0,563200.0,513280.0,544000.0,0.0],["2012-11-16",512000.0,620800.0,512000.0,569600.0,0.0],["2012-11-19",550400.0,640000.0,550400.0,576000.0,0.0],["2012-11-20",569600.0,608000.0,550400.0,576000.0,0.0],["2012-11-21",576000.0,588800.0,576000.0,576000.0,0.0],["2012-11-23",576000.0,608000.0,576000.0,576000.0,0.0],["2012-11-26",608000.0,608000.0,489600.0,512000.0,0.0],["2012-11-27",512000.0,544000.0,480640.0,499200.0,0.0],["2012-11-28",480000.0,520320.0,416000.0,448000.0,0.0],["2012-11-29",448000.0,448000.0,391680.0,409600.0,0.0],["2012-11-30",416000.0,441600.0,385920.0,441600.0,0.0],["2012-12-03",416000.0,448000.0,358400.0,381440.0,0.0],["2012-12-04",384000.0,393600.0,358400.0,364800.0,0.0],["2012-12-05",352000.0,384000.0,352000.0,384000.0,0.0],["2012-12-06",384000.0,415360.0,384000.0,390400.0,0.0],["2012-12-07",390400.0,435200.0,390400.0,435200.0,0.0],["2012-12-10",351360.0,415360.0,348800.0,407680.0,0.0],["2012-12-11",384000.0,437760.0,384000.0,403200.0,0.0],["2012-12-12",402560.0,428800.0,371200.0,371200.0,0.0],["2012-12-13",384000.0,409600.0,371200.0,377600.0,0.0],["2012-12-14",371200.0,402560.0,352000.0,396160.0,0.0],["2012-12-17",358400.0,396800.0,358400.0,364800.0,0.0],["2012-12-18",359040.0,407040.0,341120.0,373760.0,0.0],["2012-12-19",390400.0,396800.0,359040.0,396800.0,0.0],["2012-12-20",390400.0,390400.0,352000.0,390400.0,0.0],["2012-12-21",358400.0,384000.0,339840.0,339840.0,0.0],["2012-12-24",339200.0,377600.0,332800.0,332800.0,0.0],["2012-12-26",352000.0,403200.0,352000.0,396800.0,0.0],["2012-12-27",384000.0,396800.0,384000.0,396800.0,0.0],["2012-12-28",390400.0,448000.0,384000.0,435200.0,0.0],["2012-12-31",448000.0,480000.0,403200.0,412160.0,0.0],["2013-01-02",409600.0,448000.0,359040.0,441600.0,0.0],["2013-01-03",435200.0,480000.0,364800.0,421120.0,0.0],["2013-01-04",480000.0,480000.0,441600.0,473600.0,0.0],["2013-01-07",441600.0,460800.0,441600.0,450560.0,0.0],["2013-01-08",480000.0,480000.0,444800.0,460800.0,0.0],["2013-01-09",505600.0,505600.0,467200.0,467200.0,0.0],["2013-01-10",448000.0,505600.0,448000.0,467200.0,0.0],["2013-01-11",480000.0,480000.0,458240.0,480000.0,0.0],["2013-01-14",480000.0,480000.0,404480.0,422400.0,0.0],["2013-01-15",473600.0,473600.0,422400.0,435200.0,0.0],["2013-01-16",428800.0,473600.0,403200.0,428800.0,0.0],["2013-01-17",428800.0,428800.0,416000.0,416000.0,0.0],["2013-01-18",435200.0,480000.0,416000.0,416000.0,0.0],["2013-01-22",416000.0,492800.0,416000.0,492800.0,0.0],["2013-01-23",416000.0,448000.0,416000.0,428800.0,0.0],["2013-01-24",441600.0,454400.0,435200.0,454400.0,0.0],["2013-01-25",480000.0,505600.0,454400.0,480000.0,0.0],["2013-01-28",505600.0,508800.0,449280.0,449280.0,0.0],["2013-01-29",460800.0,499200.0,448000.0,454400.0,0.0],["2013-01-30",487040.0,487040.0,435200.0,467200.0,0.0],["2013-01-31",435200.0,483840.0,435200.0,437760.0,0.0],["2013-02-01",473600.0,502400.0,462720.0,462720.0,0.0],["2013-02-04",486400.0,492800.0,438400.0,448000.0,0.0],["2013-02-05",416000.0,448000.0,416000.0,448000.0,0.0],["2013-02-06",448000.0,448000.0,384000.0,409600.0,0.0],["2013-02-07",403200.0,419840.0,384000.0,419840.0,0.0],["2013-02-08",385280.0,441600.0,371200.0,371200.0,0.0],["2013-02-11",384000.0,412800.0,320640.0,332800.0,0.0],["2013-02-12",357760.0,409600.0,352000.0,352000.0,0.0],["2013-02-13",358400.0,377600.0,339840.0,339840.0,0.0],["2013-02-14",332800.0,352000.0,320000.0,339200.0,0.0],["2013-02-15",326400.0,377600.0,320000.0,345600.0,0.0],["2013-02-19",345600.0,364800.0,320000.0,332800.0,0.0],["2013-02-20",371200.0,383360.0,320000.0,337920.0,0.0],["2013-02-21",307200.0,326400.0,288000.0,320000.0,0.0],["2013-02-22",304000.0,313600.0,211200.0,214400.0,1.0],["2013-02-25",224000.0,248960.0,204800.0,204800.0,0.0],["2013-02-26",185600.0,192000.0,160000.0,169600.0,1.0],["2013-02-27",176000.0,191360.0,172800.0,177920.0,0.0],["2013-02-28",179840.0,199680.0,179200.0,179840.0,1.0],["2013-03-01",179200.0,179200.0,166400.0,169600.0,1.0],["2013-03-04",169600.0,169600.0,160000.0,160000.0,0.0],["2013-03-05",172800.0,172800.0,160640.0,160640.0,0.0],["2013-03-06",160000.0,172800.0,160000.0,160000.0,0.0],["2013-03-07",160640.0,166400.0,160000.0,160640.0,0.0],["2013-03-08",163200.0,198400.0,163200.0,191360.0,4.0],["2013-03-11",204800.0,229120.0,192640.0,201600.0,6.0],["2013-03-12",211200.0,211200.0,176000.0,184960.0,1.0],["2013-03-13",190720.0,192000.0,166400.0,167680.0,1.0],["2013-03-14",178560.0,179200.0,166400.0,179200.0,1.0],["2013-03-15",182400.0,182400.0,171520.0,172800.0,0.0],["2013-03-18",166400.0,179200.0,166400.0,167680.0,0.0],["2013-03-19",167040.0,179200.0,167040.0,172800.0,0.0],["2013-03-20",172800.0,172800.0,160640.0,160640.0,1.0],["2013-03-21",171520.0,172800.0,163200.0,163200.0,0.0],["2013-03-22",164480.0,165120.0,160000.0,160000.0,1.0],["2013-03-25",163200.0,163200.0,160000.0,160640.0,0.0],["2013-03-26",163200.0,167680.0,153600.0,160000.0,1.0],["2013-03-27",160000.0,163200.0,156800.0,161280.0,0.0],["2013-03-28",161280.0,165760.0,156800.0,160000.0,0.0],["2013-04-01",160000.0,160000.0,142080.0,149120.0,1.0],["2013-04-02",150400.0,153600.0,140800.0,147200.0,0.0],["2013-04-03",147200.0,150400.0,134400.0,135040.0,0.0],["2013-04-04",134400.0,134400.0,115840.0,122240.0,1.0],["2013-04-05",127360.0,128000.0,115200.0,118400.0,0.0],["2013-04-08",115840.0,147200.0,115200.0,134400.0,0.0],["2013-04-09",140160.0,160000.0,140160.0,145920.0,0.0],["2013-04-10",160000.0,160000.0,153600.0,153600.0,0.0],["2013-04-11",166400.0,166400.0,154880.0,154880.0,0.0],["2013-04-12",153600.0,160000.0,153600.0,156160.0,0.0],["2013-04-15",160000.0,160000.0,134400.0,134400.0,0.0],["2013-04-16",153600.0,160000.0,153600.0,153600.0,0.0],["2013-04-17",147200.0,153600.0,147200.0,152960.0,0.0],["2013-04-18",135040.0,152960.0,135040.0,147200.0,0.0],["2013-04-19",147200.0,147200.0,147200.0,147200.0,0.0],["2013-04-22",140800.0,140800.0,121600.0,135040.0,0.0],["2013-04-23",138880.0,138880.0,134400.0,138880.0,0.0],["2013-04-24",134400.0,139520.0,131840.0,131840.0,0.0],["2013-04-25",121600.0,152960.0,121600.0,128000.0,0.0],["2013-04-26",128640.0,159360.0,122240.0,144000.0,0.0],["2013-04-29",129920.0,153600.0,129920.0,153600.0,0.0],["2013-04-30",153600.0,160000.0,153600.0,160000.0,0.0],["2013-05-01",160000.0,160000.0,144000.0,149120.0,0.0],["2013-05-02",159360.0,160000.0,147200.0,147840.0,0.0],["2013-05-03",153600.0,160000.0,148480.0,157440.0,0.0],["2013-05-06",147840.0,160000.0,147840.0,158720.0,0.0],["2013-05-07",153600.0,158720.0,151040.0,154880.0,0.0],["2013-05-08",147840.0,153600.0,147840.0,153600.0,0.0],["2013-05-09",147840.0,153600.0,140800.0,147200.0,0.0],["2013-05-10",148480.0,153600.0,128000.0,153600.0,0.0],["2013-05-13",172800.0,182080.0,160320.0,166432.0,0.0],["2013-05-14",166400.0,166400.0,135040.0,152000.0,0.0],["2013-05-15",144640.0,160000.0,142720.0,147200.0,0.0],["2013-05-16",146880.0,146880.0,136320.0,136960.0,0.0],["2013-05-17",134400.0,140800.0,128000.0,140800.0,0.0],["2013-05-20",147840.0,150400.0,128000.0,143680.0,0.0],["2013-05-21",146240.0,147200.0,140800.0,146880.0,0.0],["2013-05-22",144000.0,144320.0,136000.0,142432.0,0.0],["2013-05-23",136352.0,139200.0,128640.0,132800.0,0.0],["2013-05-24",130560.0,148800.0,130560.0,143360.0,0.0],["2013-05-28",137600.0,137600.0,124800.0,124800.0,1.0],["2013-05-29",126400.0,134720.0,126400.0,126720.0,1.0],["2013-05-30",128640.0,128640.0,118080.0,121280.0,0.0],["2013-05-31",121440.0,121440.0,118400.0,119360.0,0.0],["2013-06-03",119680.0,130016.0,119680.0,120320.0,0.0],["2013-06-04",120320.0,120640.0,117120.0,118400.0,1.0],["2013-06-05",119040.0,119040.0,115200.0,115200.0,1.0],["2013-06-06",115840.0,116800.0,115840.0,115840.0,0.0],["2013-06-07",115200.0,115200.0,104000.0,104320.0,0.0],["2013-06-10",103360.0,105280.0,103360.0,103680.0,0.0],["2013-06-11",102400.0,102400.0,97920.0,100800.0,0.0],["2013-06-12",99200.0,99200.0,94816.0,96000.0,0.0],["2013-06-13",95360.0,96960.0,94400.0,96320.0,0.0],["2013-06-14",95680.0,100800.0,95680.0,96960.0,1.0],["2013-06-17",94720.0,94720.0,81024.0,86080.0,1.0],["2013-06-18",87360.0,92320.0,84288.0,88320.0,1.0],["2013-06-19",105280.0,105600.0,92800.0,101760.0,3.0],["2013-06-20",97920.0,98880.0,90560.0,97920.0,2.0],["2013-06-21",101120.0,111680.0,101120.0,111680.0,1.0],["2013-06-24",113280.0,122560.0,112000.0,113920.0,2.0],["2013-06-25",117120.0,117120.0,99840.0,105600.0,1.0],["2013-06-26",105920.0,110400.0,95040.0,104000.0,1.0],["2013-06-27",96640.0,104000.0,83200.0,101120.0,3.0],["2013-06-28",102080.0,102080.0,94720.0,94720.0,1.0],["2013-07-01",99840.0,116800.0,92800.0,112000.0,1.0],["2013-07-02",115200.0,124800.0,101760.0,106560.0,2.0],["2013-07-03",102400.0,103360.0,102080.0,102080.0,0.0],["2013-07-05",104640.0,110784.0,104640.0,107200.0,0.0],["2013-07-08",107520.0,110080.0,102080.0,110080.0,0.0],["2013-07-09",112000.0,112000.0,105600.0,105600.0,0.0],["2013-07-10",108480.0,109760.0,100800.0,100800.0,0.0],["2013-07-11",112000.0,112000.0,101440.0,105600.0,0.0],["2013-07-12",101440.0,101440.0,98560.0,98560.0,0.0],["2013-07-15",96320.0,104640.0,95360.0,95360.0,0.0],["2013-07-16",102944.0,102944.0,93120.0,93120.0,0.0],["2013-07-17",92800.0,96000.0,87968.0,90240.0,1.0],["2013-07-18",91200.0,91200.0,87680.0,88320.0,0.0],["2013-07-19",87040.0,87168.0,83200.0,83200.0,0.0],["2013-07-22",80000.0,80000.0,60800.0,63360.0,16.0],["2013-07-23",66240.0,66400.0,62080.0,62720.0,10.0],["2013-07-24",62720.0,63360.0,59200.0,59840.0,4.0],["2013-07-25",59520.0,61440.0,53440.0,55360.0,7.0],["2013-07-26",53440.0,54720.0,48320.0,48960.0,6.0],["2013-07-29",49600.0,49920.0,47360.0,48000.0,3.0],["2013-07-30",48000.0,49600.0,44800.0,46080.0,2.0],["2013-07-31",48000.0,52096.0,47680.0,50880.0,3.0],["2013-08-01",51200.0,54080.0,51200.0,51520.0,1.0],["2013-08-02",51520.0,52800.0,49600.0,49920.0,1.0],["2013-08-05",51520.0,51520.0,48960.0,49920.0,1.0],["2013-08-06",50880.0,50880.0,48000.0,48320.0,0.0],["2013-08-07",49600.0,71040.0,49600.0,56960.0,139.0],["2013-08-08",60160.0,60160.0,51200.0,51200.0,18.0],["2013-08-09",53440.0,57280.0,51200.0,53760.0,11.0],["2013-08-12",55040.0,56000.0,50880.0,51200.0,4.0],["2013-08-13",52160.0,54400.0,50880.0,50880.0,3.0],["2013-08-14",52160.0,52160.0,50880.0,50880.0,3.0],["2013-08-15",52800.0,52800.0,46720.0,47040.0,6.0],["2013-08-16",48000.0,49600.0,47040.0,48000.0,3.0],["2013-08-19",48000.0,50240.0,48000.0,48640.0,1.0],["2013-08-20",48000.0,48320.0,45760.0,46720.0,4.0],["2013-08-21",48000.0,51200.0,46720.0,50880.0,2.0],["2013-08-22",49920.0,50880.0,48000.0,48320.0,1.0],["2013-08-23",48800.0,50880.0,48000.0,48000.0,1.0],["2013-08-26",48320.0,49440.0,46400.0,47360.0,1.0],["2013-08-27",47680.0,47712.0,44800.0,45120.0,2.0],["2013-08-28",45120.0,46720.0,44800.0,46720.0,2.0],["2013-08-29",44800.0,48000.0,43200.0,44480.0,2.0],["2013-08-30",44480.0,44480.0,42240.0,42240.0,1.0],["2013-09-03",43200.0,44480.0,39040.0,39360.0,3.0],["2013-09-04",38400.0,41600.0,38080.0,40640.0,5.0],["2013-09-05",40960.0,42560.0,40704.0,40960.0,0.0],["2013-09-06",41280.0,42560.0,38400.0,40000.0,3.0],["2013-09-09",39360.0,42240.0,39360.0,41280.0,3.0],["2013-09-10",44800.0,55680.0,44800.0,46400.0,82.0],["2013-09-11",47680.0,47680.0,42240.0,43520.0,11.0],["2013-09-12",44160.0,45760.0,42240.0,43520.0,6.0],["2013-09-13",43200.0,46080.0,42560.0,42560.0,2.0],["2013-09-16",44480.0,44480.0,42880.0,43520.0,3.0],["2013-09-17",43520.0,44160.0,42880.0,43200.0,2.0],["2013-09-18",44480.0,47040.0,41600.0,44480.0,11.0],["2013-09-19",45440.0,45440.0,42304.0,43520.0,3.0],["2013-09-20",44800.0,45120.0,42560.0,44480.0,2.0],["2013-09-23",46720.0,48320.0,43200.0,44160.0,6.0],["2013-09-24",45120.0,45120.0,42560.0,42880.0,2.0],["2013-09-25",42880.0,43200.0,41920.0,42240.0,1.0],["2013-09-26",44480.0,44800.0,41920.0,43840.0,3.0],["2013-09-27",44800.0,46400.0,41920.0,44800.0,7.0],["2013-09-30",44800.0,49280.0,44480.0,47040.0,6.0],["2013-10-01",45440.0,47040.0,43200.0,44160.0,5.0],["2013-10-02",45440.0,46400.0,43520.0,43840.0,5.0],["2013-10-03",46080.0,47360.0,43840.0,45440.0,3.0],["2013-10-04",46400.0,46400.0,44480.0,44800.0,1.0],["2013-10-07",44160.0,45440.0,43520.0,44480.0,1.0],["2013-10-08",45120.0,45120.0,43520.0,44160.0,1.0],["2013-10-09",44800.0,44928.0,40000.0,41280.0,8.0],["2013-10-10",42848.0,42848.0,40000.0,40640.0,3.0],["2013-10-11",40960.0,43200.0,40320.0,41280.0,1.0],["2013-10-14",42560.0,44480.0,41600.0,43840.0,1.0],["2013-10-15",43200.0,45440.0,42560.0,42880.0,1.0],["2013-10-16",42240.0,44800.0,41600.0,44480.0,6.0],["2013-10-17",44480.0,48000.0,42240.0,43840.0,5.0],["2013-10-18",45120.0,47040.0,44160.0,45120.0,3.0],["2013-10-21",45440.0,47360.0,42240.0,44800.0,6.0],["2013-10-22",76800.0,78400.0,57600.0,58240.0,193.0],["2013-10-23",57920.0,58880.0,51840.0,53120.0,34.0],["2013-10-24",54400.0,57600.0,51520.0,54080.0,16.0],["2013-10-25",54080.0,56960.0,51840.0,52160.0,6.0],["2013-10-28",53440.0,53440.0,49920.0,51520.0,9.0],["2013-10-29",50240.0,51520.0,46720.0,48000.0,10.0],["2013-10-30",56000.0,91840.0,54400.0,89920.0,511.0],["2013-10-31",82240.0,110720.0,81920.0,97280.0,511.0],["2013-11-01",98560.0,110400.0,97280.0,103360.0,177.0],["2013-11-04",105600.0,172480.0,105600.0,164800.0,667.0],["2013-11-05",184640.0,312000.0,176320.0,268160.0,1243.0],["2013-11-06",311360.0,311360.0,217920.0,246400.0,920.0],["2013-11-07",260480.0,262400.0,185600.0,191040.0,252.0],["2013-11-08",210240.0,240000.0,200000.0,221120.0,233.0],["2013-11-11",239360.0,252800.0,212800.0,228480.0,117.0],["2013-11-12",240000.0,240000.0,216000.0,224000.0,62.0],["2013-11-13",217920.0,220800.0,194240.0,204800.0,50.0],["2013-11-14",232320.0,243200.0,213760.0,223360.0,94.0],["2013-11-15",223680.0,224000.0,204800.0,208000.0,51.0],["2013-11-18",208320.0,210880.0,185920.0,187840.0,47.0],["2013-11-19",181760.0,188480.0,168640.0,169280.0,75.0],["2013-11-20",165120.0,228800.0,159360.0,186880.0,210.0],["2013-11-21",192000.0,206080.0,180160.0,185600.0,72.0],["2013-11-22",188800.0,189120.0,173120.0,173440.0,30.0],["2013-11-25",171520.0,174400.0,165760.0,167360.0,21.0],["2013-11-26",171200.0,181760.0,166080.0,172480.0,31.0],["2013-11-27",175040.0,215040.0,173504.0,208000.0,138.0],["2013-11-29",210880.0,219200.0,192640.0,200672.0,47.0],["2013-12-02",204800.0,206720.0,185280.0,186880.0,31.0],["2013-12-03",185600.0,203840.0,185600.0,192320.0,34.0],["2013-12-04",199680.0,221760.0,193600.0,201920.0,56.0],["2013-12-05",200000.0,213440.0,192000.0,192640.0,25.0],["2013-12-06",194880.0,197760.0,185600.0,190080.0,17.0],["2013-12-09",187840.0,192960.0,179520.0,181440.0,14.0],["2013-12-10",179520.0,184960.0,171520.0,175360.0,18.0],["2013-12-11",182400.0,187200.0,176640.0,177280.0,14.0],["2013-12-12",176000.0,176320.0,163840.0,169600.0,22.0],["2013-12-13",167680.0,175680.0,164800.0,166080.0,17.0],["2013-12-16",168000.0,168000.0,154880.0,159680.0,22.0],["2013-12-17",156480.0,156576.0,148800.0,148800.0,22.0],["2013-12-18",146560.0,152960.0,134400.0,136320.0,36.0],["2013-12-19",139200.0,187200.0,138560.0,161600.0,192.0],["2013-12-20",160640.0,168320.0,146560.0,151680.0,55.0],["2013-12-23",152960.0,160000.0,147200.0,155520.0,24.0],["2013-12-24",154240.0,157600.0,150080.0,150720.0,6.0],["2013-12-26",155840.0,172800.0,149440.0,164800.0,49.0],["2013-12-27",166400.0,170560.0,152320.0,154880.0,23.0],["2013-12-30",154880.0,160000.0,151040.0,152640.0,13.0],["2013-12-31",159680.0,159680.0,144000.0,144000.0,25.0],["2014-01-02",149120.0,154560.0,149120.0,151040.0,12.0],["2014-01-03",150400.0,153280.0,147520.0,152320.0,10.0],["2014-01-06",183520.0,206080.0,170560.0,176000.0,235.0],["2014-01-07",184960.0,190080.0,174400.0,177600.0,39.0],["2014-01-08",175680.0,176000.0,164160.0,168960.0,26.0],["2014-01-09",168640.0,194240.0,165760.0,184320.0,40.0],["2014-01-10",185280.0,236800.0,184320.0,235200.0,183.0],["2014-01-13",243520.0,274560.0,211520.0,214400.0,248.0],["2014-01-14",222400.0,233280.0,197760.0,205440.0,80.0],["2014-01-15",204800.0,215680.0,200000.0,209600.0,39.0],["2014-01-16",213760.0,220160.0,202240.0,206400.0,25.0],["2014-01-17",211840.0,216000.0,192640.0,199040.0,33.0],["2014-01-21",200960.0,208928.0,193600.0,204480.0,20.0],["2014-01-22",204160.0,238400.0,200320.0,217920.0,107.0],["2014-01-23",211840.0,233600.0,211200.0,222720.0,46.0],["2014-01-24",219520.0,231680.0,203200.0,205120.0,31.0],["2014-01-27",200000.0,204480.0,192960.0,202560.0,22.0],["2014-01-28",212160.0,212480.0,198400.0,200320.0,15.0],["2014-01-29",198080.0,210560.0,195200.0,200960.0,21.0],["2014-01-30",200640.0,206400.0,200640.0,203840.0,9.0],["2014-01-31",205440.0,205440.0,195520.0,197760.0,11.0],["2014-02-03",199680.0,201184.0,195200.0,196160.0,10.0],["2014-02-04",207680.0,208640.0,195200.0,197120.0,10.0],["2014-02-05",195840.0,199040.0,176000.0,185920.0,25.0],["2014-02-06",198400.0,198400.0,182400.0,184640.0,9.0],["2014-02-07",182720.0,190080.0,179200.0,187840.0,13.0],["2014-02-10",185600.0,190400.0,184224.0,186880.0,7.0],["2014-02-11",187520.0,189440.0,180480.0,183040.0,8.0],["2014-02-12",182720.0,183328.0,179200.0,179520.0,6.0],["2014-02-13",222080.0,230400.0,201600.0,202880.0,123.0],["2014-02-14",202560.0,206080.0,192512.0,194240.0,21.0],["2014-02-18",196800.0,206400.0,194240.0,201600.0,15.0],["2014-02-19",201600.0,209600.0,198400.0,200960.0,20.0],["2014-02-20",200960.0,203520.0,196800.0,198080.0,13.0],["2014-02-21",198080.0,204800.0,194560.0,196800.0,14.0],["2014-02-24",199040.0,200320.0,195200.0,198080.0,8.0],["2014-02-25",197440.0,206400.0,195520.0,199680.0,18.0],["2014-02-26",201920.0,217280.0,200320.0,216000.0,40.0],["2014-02-27",217920.0,234880.0,213440.0,218560.0,56.0],["2014-02-28",222080.0,228800.0,198400.0,207040.0,33.0],["2014-03-03",200320.0,204160.0,192000.0,198400.0,15.0],["2014-03-04",247360.0,267200.0,225600.0,227200.0,232.0],["2014-03-05",233280.0,243200.0,228800.0,231040.0,33.0],["2014-03-06",241920.0,254720.0,235200.0,239360.0,40.0],["2014-03-07",244480.0,244480.0,225600.0,229760.0,28.0],["2014-03-10",228160.0,232640.0,209280.0,223680.0,29.0],["2014-03-11",223680.0,223680.0,207040.0,211200.0,17.0],["2014-03-12",211840.0,213760.0,202560.0,207680.0,15.0],["2014-03-13",208000.0,212160.0,199360.0,200000.0,14.0],["2014-03-14",198720.0,208320.0,198720.0,205120.0,10.0],["2014-03-17",206400.0,209600.0,198400.0,198720.0,11.0],["2014-03-18",190400.0,190400.0,181760.0,181760.0,68.0],["2014-03-19",187520.0,196160.0,184000.0,194560.0,25.0],["2014-03-20",190720.0,198400.0,189440.0,192640.0,14.0],["2014-03-21",198080.0,198080.0,189440.0,192320.0,14.0],["2014-03-24",191360.0,192640.0,181760.0,186880.0,19.0],["2014-03-25",187840.0,192960.0,171520.0,178240.0,30.0],["2014-03-26",180800.0,184000.0,172000.0,173760.0,18.0],["2014-03-27",176000.0,186880.0,173120.0,182720.0,21.0],["2014-03-28",183680.0,185280.0,167680.0,172160.0,19.0],["2014-03-31",190720.0,190720.0,175360.0,177600.0,35.0],["2014-04-01",178240.0,183680.0,175360.0,179840.0,14.0],["2014-04-02",179520.0,187200.0,177920.0,186880.0,11.0],["2014-04-03",179520.0,188800.0,179200.0,180800.0,11.0],["2014-04-04",181600.0,185280.0,176000.0,176480.0,10.0],["2014-04-07",176960.0,179200.0,166400.0,168000.0,23.0],["2014-04-08",168320.0,177600.0,168000.0,176960.0,8.0],["2014-04-09",176960.0,178240.0,169920.0,177280.0,7.0],["2014-04-10",176000.0,179840.0,166400.0,167360.0,6.0],["2014-04-11",165440.0,173760.0,161280.0,164480.0,8.0],["2014-04-14",164800.0,169280.0,155520.0,159040.0,11.0],["2014-04-15",159680.0,159680.0,142720.0,150080.0,19.0],["2014-04-16",152640.0,157408.0,148800.0,154240.0,5.0],["2014-04-17",155200.0,171200.0,152000.0,165760.0,11.0],["2014-04-21",165440.0,170560.0,161280.0,163200.0,6.0],["2014-04-22",163200.0,171200.0,163200.0,168640.0,5.0],["2014-04-23",167360.0,172160.0,165120.0,167040.0,2.0],["2014-04-24",165440.0,169600.0,163360.0,164480.0,3.0],["2014-04-25",163840.0,165120.0,160000.0,160320.0,4.0],["2014-04-28",160000.0,163296.0,155520.0,156480.0,4.0],["2014-04-29",155840.0,158400.0,155840.0,157440.0,5.0],["2014-04-30",157440.0,157728.0,152000.0,156160.0,4.0],["2014-05-01",153920.0,159680.0,150400.0,159360.0,6.0],["2014-05-02",159040.0,163840.0,158080.0,158880.0,5.0],["2014-05-05",159360.0,165760.0,155200.0,161600.0,4.0],["2014-05-06",160320.0,164160.0,155584.0,159360.0,2.0],["2014-05-07",160000.0,163520.0,150400.0,151040.0,7.0],["2014-05-08",151040.0,154560.0,146880.0,147520.0,3.0],["2014-05-09",145600.0,152960.0,145600.0,151680.0,2.0],["2014-05-12",151040.0,159360.0,151040.0,157120.0,3.0],["2014-05-13",157440.0,163200.0,157120.0,159680.0,2.0],["2014-05-14",163040.0,163040.0,156480.0,158400.0,3.0],["2014-05-15",157440.0,160640.0,155840.0,160000.0,2.0],["2014-05-16",159040.0,159360.0,155840.0,157440.0,2.0],["2014-05-19",156480.0,160960.0,156480.0,159360.0,2.0],["2014-05-20",159040.0,160000.0,152448.0,156160.0,3.0],["2014-05-21",155520.0,157120.0,152320.0,153920.0,3.0],["2014-05-22",155520.0,156800.0,152960.0,153600.0,2.0],["2014-05-23",155200.0,155840.0,151040.0,153920.0,3.0],["2014-05-27",154240.0,156800.0,152320.0,152960.0,4.0],["2014-05-28",155520.0,156160.0,152640.0,154560.0,3.0],["2014-05-29",153920.0,155840.0,151680.0,152320.0,7.0],["2014-05-30",151680.0,153568.0,150080.0,150080.0,3.0],["2014-06-02",152000.0,154880.0,147840.0,149280.0,3.0],["2014-06-03",146240.0,148416.0,138560.0,140160.0,10.0],["2014-06-04",143680.0,153600.0,141440.0,144640.0,20.0],["2014-06-05",144000.0,149440.0,141760.0,145920.0,21.0],["2014-06-06",147200.0,147200.0,142400.0,143680.0,7.0],["2014-06-09",143680.0,156160.0,142720.0,155200.0,9.0],["2014-06-10",155200.0,160000.0,147840.0,157440.0,18.0],["2014-06-11",149760.0,158720.0,149760.0,154240.0,17.0],["2014-06-12",155840.0,157760.0,152000.0,152320.0,5.0],["2014-06-13",151040.0,152320.0,147520.0,147840.0,5.0],["2014-06-16",147200.0,147232.0,142080.0,143040.0,7.0],["2014-06-17",140800.0,145600.0,139200.0,139840.0,21.0],["2014-06-18",140800.0,141408.0,131200.0,136640.0,17.0],["2014-06-19",137600.0,137600.0,131840.0,133504.0,15.0],["2014-06-20",134080.0,134720.0,126400.0,129280.0,23.0],["2014-06-23",127680.0,128000.0,119040.0,125440.0,43.0],["2014-06-24",122560.0,131104.0,122560.0,127360.0,7.0],["2014-06-25",127360.0,128960.0,125760.0,126720.0,8.0],["2014-06-26",125760.0,131200.0,122560.0,128640.0,6.0],["2014-06-27",127680.0,133440.0,126720.0,132480.0,7.0],["2014-06-30",130880.0,131840.0,128640.0,130560.0,4.0],["2014-07-01",129600.0,130880.0,128000.0,128000.0,2.0],["2014-07-02",128000.0,131552.0,125120.0,125760.0,6.0],["2014-07-03",125760.0,126080.0,123200.0,125120.0,1.0],["2014-07-07",126720.0,126720.0,121920.0,125120.0,4.0],["2014-07-08",125440.0,126400.0,121920.0,126080.0,3.0],["2014-07-09",125760.0,130880.0,125760.0,128320.0,4.0],["2014-07-10",126400.0,128320.0,122560.0,128000.0,3.0],["2014-07-11",128640.0,129600.0,126720.0,128960.0,3.0],["2014-07-14",131520.0,132160.0,124800.0,128000.0,4.0],["2014-07-15",127680.0,134400.0,127040.0,129280.0,8.0],["2014-07-16",129280.0,130560.0,126720.0,129280.0,2.0],["2014-07-17",128320.0,130560.0,123520.0,128960.0,5.0],["2014-07-18",128000.0,128000.0,125440.0,127680.0,2.0],["2014-07-21",127680.0,129312.0,126720.0,128000.0,2.0],["2014-07-22",128000.0,129600.0,126400.0,127040.0,3.0],["2014-07-23",126400.0,132480.0,126400.0,128000.0,2.0],["2014-07-24",126720.0,128000.0,126400.0,127360.0,2.0],["2014-07-25",126880.0,128000.0,123520.0,126080.0,5.0],["2014-07-28",125120.0,127360.0,122240.0,127040.0,5.0],["2014-07-29",127360.0,127360.0,122240.0,125440.0,5.0],["2014-07-30",124480.0,126720.0,120320.0,125120.0,9.0],["2014-07-31",123200.0,125120.0,115200.0,118400.0,6.0],["2014-08-01",117120.0,124160.0,117120.0,120320.0,3.0],["2014-08-04",120000.0,120320.0,116800.0,116800.0,2.0],["2014-08-05",116800.0,120000.0,115200.0,118400.0,7.0],["2014-08-06",121920.0,124160.0,114880.0,120000.0,3.0],["2014-08-07",120640.0,123200.0,120640.0,123200.0,2.0],["2014-08-08",121920.0,127200.0,119040.0,127040.0,3.0],["2014-08-11",127680.0,128000.0,123840.0,126720.0,2.0],["2014-08-12",126080.0,128960.0,124800.0,127680.0,1.0],["2014-08-13",127680.0,128640.0,124832.0,127360.0,2.0],["2014-08-14",127680.0,139520.0,127680.0,136320.0,11.0],["2014-08-15",137280.0,140800.0,128640.0,137920.0,6.0],["2014-08-18",138560.0,139200.0,135360.0,136000.0,3.0],["2014-08-19",136640.0,136640.0,129600.0,133760.0,3.0],["2014-08-20",136000.0,136320.0,131296.0,134720.0,1.0],["2014-08-21",133760.0,134400.0,130240.0,133120.0,1.0],["2014-08-22",132160.0,132160.0,128320.0,130240.0,1.0],["2014-08-25",131840.0,134400.0,131840.0,132800.0,1.0],["2014-08-26",135040.0,135040.0,131200.0,132800.0,1.0],["2014-08-27",134080.0,134400.0,131520.0,133120.0,1.0],["2014-08-28",132800.0,133760.0,128640.0,133120.0,2.0],["2014-08-29",133120.0,135040.0,132160.0,134400.0,3.0],["2014-09-02",132800.0,135040.0,132800.0,132800.0,2.0],["2014-09-03",132480.0,133120.0,129920.0,132480.0,1.0],["2014-09-04",132480.0,134400.0,131200.0,132800.0,1.0],["2014-09-05",132160.0,132800.0,129280.0,129600.0,3.0],["2014-09-08",130560.0,132800.0,128640.0,128960.0,3.0],["2014-09-09",128960.0,131840.0,128320.0,131200.0,4.0],["2014-09-10",130880.0,132480.0,128000.0,128320.0,3.0],["2014-09-11",128320.0,131200.0,128000.0,129920.0,4.0],["2014-09-12",118400.0,131840.0,116800.0,131200.0,17.0],["2014-09-15",131520.0,131520.0,128000.0,129920.0,6.0],["2014-09-16",128640.0,132160.0,125440.0,131200.0,6.0],["2014-09-17",130240.0,134080.0,126400.0,128640.0,36.0],["2014-09-18",129600.0,131520.0,128000.0,129280.0,6.0],["2014-09-19",128320.0,134720.0,125760.0,134720.0,5.0],["2014-09-22",136000.0,140480.0,126400.0,128960.0,2.0],["2014-09-23",128000.0,133120.0,126400.0,128960.0,2.0],["2014-09-24",128640.0,133440.0,126400.0,127040.0,1.0],["2014-09-25",126720.0,126720.0,121280.0,122880.0,5.0],["2014-09-26",122240.0,122880.0,116800.0,118720.0,5.0],["2014-09-29",118400.0,125440.0,118400.0,124480.0,5.0],["2014-09-30",122560.0,127680.0,122560.0,125760.0,4.0],["2014-10-01",127360.0,129600.0,121920.0,128320.0,4.0],["2014-10-02",125760.0,129600.0,123264.0,128000.0,3.0],["2014-10-03",128000.0,131520.0,128000.0,129280.0,6.0],["2014-10-06",128320.0,130880.0,125440.0,126400.0,5.0],["2014-10-07",125056.0,125440.0,121600.0,121920.0,2.0],["2014-10-08",121920.0,122816.0,118400.0,118720.0,5.0],["2014-10-09",114560.0,119360.0,112640.0,115200.0,4.0],["2014-10-10",114560.0,116224.0,107520.0,113600.0,7.0],["2014-10-13",112000.0,115840.0,106880.0,111040.0,4.0],["2014-10-14",111360.0,120320.0,111040.0,119680.0,20.0],["2014-10-15",115840.0,116800.0,113280.0,113920.0,4.0],["2014-10-16",112320.0,118720.0,111360.0,117760.0,1.0],["2014-10-17",115520.0,120960.0,112992.0,114560.0,9.0],["2014-10-20",114880.0,119360.0,111040.0,115200.0,1.0],["2014-10-21",116480.0,119040.0,112640.0,118400.0,2.0],["2014-10-22",115840.0,118400.0,114272.0,118400.0,3.0],["2014-10-23",116480.0,121600.0,116480.0,121440.0,3.0],["2014-10-24",123840.0,123840.0,119680.0,123840.0,1.0],["2014-10-27",123840.0,123840.0,120000.0,123200.0,2.0],["2014-10-28",122880.0,123840.0,120000.0,121280.0,1.0],["2014-10-29",120320.0,124160.0,120320.0,122560.0,1.0],["2014-10-30",122560.0,126080.0,122528.0,126080.0,1.0],["2014-10-31",126400.0,126720.0,123200.0,126720.0,1.0],["2014-11-03",125440.0,128000.0,124160.0,126720.0,1.0],["2014-11-04",125440.0,127360.0,121600.0,126400.0,1.0],["2014-11-05",126080.0,126400.0,120640.0,122880.0,3.0],["2014-11-06",120960.0,125440.0,120960.0,123840.0,0.0],["2014-11-07",122240.0,125760.0,121344.0,124800.0,1.0],["2014-11-10",123520.0,124800.0,120960.0,120960.0,8.0],["2014-11-11",122880.0,124160.0,120960.0,122240.0,0.0],["2014-11-12",120960.0,122240.0,117120.0,117760.0,1.0],["2014-11-13",118400.0,121600.0,118400.0,120960.0,1.0],["2014-11-14",119360.0,120000.0,117120.0,118400.0,1.0],["2014-11-17",117440.0,121600.0,117440.0,119680.0,1.0],["2014-11-18",120960.0,124160.0,119040.0,121280.0,2.0],["2014-11-19",122560.0,124160.0,121600.0,123200.0,2.0],["2014-11-20",122880.0,124480.0,119680.0,123840.0,10.0],["2014-11-21",123840.0,131200.0,122592.0,128320.0,7.0],["2014-11-24",128640.0,152320.0,125760.0,126720.0,161.0],["2014-11-25",132480.0,134080.0,118400.0,121280.0,31.0],["2014-11-26",121280.0,123840.0,119360.0,121600.0,5.0],["2014-11-28",123840.0,124160.0,119040.0,120000.0,2.0],["2014-12-01",121600.0,122560.0,115840.0,117760.0,7.0],["2014-12-02",116160.0,118400.0,115200.0,116160.0,3.0],["2014-12-03",114560.0,117120.0,112320.0,114560.0,4.0],["2014-12-04",115200.0,118400.0,113280.0,116480.0,3.0],["2014-12-05",117120.0,121280.0,115200.0,118720.0,3.0],["2014-12-08",118400.0,119040.0,114240.0,116160.0,4.0],["2014-12-09",114560.0,121600.0,113600.0,121280.0,3.0],["2014-12-10",120320.0,122240.0,117440.0,118720.0,3.0],["2014-12-11",120000.0,121600.0,116160.0,117440.0,2.0],["2014-12-12",116160.0,122880.0,115200.0,118080.0,3.0],["2014-12-15",122560.0,127680.0,122240.0,122880.0,4.0],["2014-12-16",126080.0,126080.0,120000.0,120960.0,2.0],["2014-12-17",121600.0,124160.0,121600.0,121600.0,3.0],["2014-12-18",123840.0,124160.0,120640.0,124160.0,3.0],["2014-12-19",123840.0,124160.0,120000.0,121280.0,4.0],["2014-12-22",121920.0,126400.0,121920.0,123200.0,4.0],["2014-12-23",123200.0,123840.0,120320.0,123200.0,3.0],["2014-12-24",123840.0,123840.0,120000.0,121600.0,1.0],["2014-12-26",120960.0,125120.0,117760.0,119360.0,4.0],["2014-12-29",118400.0,123200.0,118400.0,121600.0,3.0],["2014-12-30",120640.0,123200.0,120000.0,120960.0,2.0],["2014-12-31",120320.0,122880.0,119680.0,122880.0,3.0],["2015-01-02",122880.0,123200.0,118400.0,121600.0,2.0],["2015-01-05",122880.0,124160.0,118720.0,120640.0,2.0],["2015-01-06",120640.0,121600.0,116480.0,120320.0,3.0],["2015-01-07",120320.0,121600.0,116160.0,118080.0,2.0],["2015-01-08",118080.0,120000.0,117760.0,118080.0,2.0],["2015-01-09",117760.0,118400.0,116480.0,118400.0,2.0],["2015-01-12",118400.0,118400.0,115200.0,116800.0,3.0],["2015-01-13",116160.0,116512.0,110720.0,112000.0,8.0],["2015-01-14",110400.0,113376.0,109120.0,109760.0,2.0],["2015-01-15",110720.0,111584.0,108480.0,108800.0,2.0],["2015-01-16",107840.0,114464.0,107840.0,111680.0,1.0],["2015-01-20",111680.0,111968.0,103680.0,104320.0,4.0],["2015-01-21",107200.0,108480.0,102720.0,103360.0,2.0],["2015-01-22",103680.0,105600.0,96416.0,101440.0,4.0],["2015-01-23",102720.0,102720.0,100160.0,102720.0,1.0],["2015-01-26",100160.0,106240.0,100160.0,105600.0,1.0],["2015-01-27",104000.0,107200.0,98560.0,102720.0,2.0],["2015-01-28",102080.0,105280.0,102080.0,104640.0,4.0],["2015-01-29",104960.0,109760.0,103680.0,104960.0,1.0],["2015-01-30",104960.0,108800.0,102720.0,108800.0,1.0],["2015-02-02",107840.0,108800.0,104320.0,105600.0,1.0],["2015-02-03",106880.0,111520.0,102080.0,104960.0,1.0],["2015-02-04",103680.0,107200.0,102720.0,102720.0,1.0],["2015-02-05",103680.0,108480.0,102400.0,107200.0,1.0],["2015-02-06",108160.0,108160.0,104320.0,104640.0,1.0],["2015-02-09",103360.0,108160.0,103360.0,104320.0,1.0],["2015-02-10",105600.0,107520.0,103008.0,105600.0,1.0],["2015-02-11",106560.0,107840.0,105920.0,106240.0,1.0],["2015-02-12",105280.0,107360.0,101120.0,103360.0,2.0],["2015-02-13",103040.0,106560.0,101760.0,103040.0,2.0],["2015-02-17",102400.0,104640.0,99200.0,102400.0,4.0],["2015-02-18",103360.0,105920.0,102400.0,105600.0,1.0],["2015-02-19",104640.0,105280.0,100800.0,102720.0,2.0],["2015-02-20",102400.0,107136.0,102400.0,105920.0,2.0],["2015-02-23",104640.0,106560.0,102400.0,103040.0,1.0],["2015-02-24",100800.0,104960.0,100800.0,101120.0,2.0],["2015-02-25",100160.0,104640.0,96960.0,104640.0,2.0],["2015-02-26",103680.0,103680.0,101120.0,102400.0,1.0],["2015-02-27",103680.0,103680.0,100800.0,100800.0,1.0],["2015-03-02",100800.0,104000.0,100800.0,102400.0,1.0],["2015-03-03",101760.0,104640.0,100480.0,102080.0,2.0],["2015-03-04",101440.0,105280.0,100480.0,104960.0,1.0],["2015-03-05",108800.0,111680.0,104000.0,104960.0,3.0],["2015-03-06",103680.0,104000.0,102400.0,103040.0,2.0],["2015-03-09",102720.0,102720.0,96960.0,100160.0,2.0],["2015-03-10",98560.0,99840.0,98560.0,98560.0,2.0],["2015-03-11",97600.0,101440.0,96000.0,98240.0,2.0],["2015-03-12",99200.0,99200.0,96320.0,96960.0,1.0],["2015-03-13",96640.0,97440.0,93760.0,96320.0,4.0],["2015-03-16",96000.0,96640.0,92160.0,94080.0,2.0],["2015-03-17",94080.0,96320.0,94080.0,94080.0,1.0],["2015-03-18",97920.0,99200.0,95040.0,99200.0,2.0],["2015-03-19",99200.0,104000.0,97280.0,103360.0,1.0],["2015-03-20",103040.0,104960.0,100800.0,100800.0,0.0],["2015-03-23",100800.0,105792.0,100800.0,104000.0,1.0],["2015-03-24",104640.0,105920.0,104320.0,105280.0,0.0],["2015-03-25",105600.0,105600.0,104000.0,104000.0,0.0],["2015-03-26",104000.0,104640.0,100480.0,101440.0,1.0],["2015-03-27",101760.0,104640.0,96640.0,100480.0,1.0],["2015-03-30",100800.0,101440.0,99552.0,100480.0,0.0],["2015-03-31",99200.0,105280.0,96640.0,104320.0,2.0],["2015-04-01",103360.0,109760.0,102464.0,109760.0,2.0],["2015-04-02",105920.0,112000.0,105920.0,112000.0,2.0],["2015-04-06",112000.0,112960.0,107520.0,109120.0,1.0],["2015-04-07",110400.0,111680.0,107008.0,110080.0,1.0],["2015-04-08",111360.0,113280.0,109760.0,112960.0,1.0],["2015-04-09",113280.0,113280.0,107520.0,111392.0,1.0],["2015-04-10",109760.0,113280.0,108160.0,111040.0,1.0],["2015-04-13",110400.0,112960.0,110400.0,111680.0,1.0],["2015-04-14",110720.0,111360.0,109120.0,110720.0,1.0],["2015-04-15",112640.0,112640.0,108480.0,111040.0,2.0],["2015-04-16",109760.0,111328.0,108800.0,109440.0,1.0],["2015-04-17",109440.0,111040.0,108800.0,110080.0,1.0],["2015-04-20",109760.0,110720.0,109120.0,110720.0,0.0],["2015-04-21",110720.0,112000.0,109760.0,112000.0,0.0],["2015-04-22",112640.0,113280.0,111040.0,112320.0,1.0],["2015-04-23",112640.0,112640.0,107520.0,110400.0,1.0],["2015-04-24",111680.0,112640.0,109440.0,112640.0,1.0],["2015-04-27",111520.0,112000.0,111360.0,111360.0,1.0],["2015-04-28",111040.0,111680.0,110080.0,111680.0,0.0],["2015-04-29",110400.0,112000.0,109120.0,110080.0,1.0],["2015-04-30",109440.0,113280.0,104960.0,109440.0,2.0],["2015-05-01",109120.0,111040.0,106880.0,108160.0,1.0],["2015-05-04",107520.0,111360.0,107520.0,108480.0,0.0],["2015-05-05",109440.0,110720.0,106240.0,107520.0,1.0],["2015-05-06",108160.0,109760.0,106080.0,108480.0,1.0],["2015-05-07",107520.0,109440.0,106560.0,107520.0,1.0],["2015-05-08",108800.0,108800.0,104320.0,107200.0,2.0],["2015-05-11",106240.0,110080.0,105280.0,110080.0,0.0],["2015-05-12",106240.0,112000.0,106240.0,110400.0,0.0],["2015-05-13",111360.0,112640.0,108480.0,110400.0,1.0],["2015-05-14",110720.0,113280.0,108480.0,113280.0,1.0],["2015-05-15",112960.0,113280.0,111040.0,111040.0,0.0],["2015-05-18",110080.0,112000.0,110080.0,111360.0,1.0],["2015-05-19",110400.0,111520.0,110400.0,111360.0,1.0],["2015-05-20",111040.0,112000.0,110400.0,111040.0,2.0],["2015-05-21",111360.0,112000.0,110720.0,112000.0,1.0],["2015-05-22",111360.0,113280.0,111040.0,112960.0,4.0],["2015-05-26",112000.0,113280.0,112000.0,112320.0,0.0],["2015-05-27",111680.0,116480.0,111040.0,114560.0,14.0],["2015-05-28",113600.0,121600.0,113280.0,117120.0,8.0],["2015-05-29",115840.0,119648.0,113280.0,116800.0,2.0],["2015-06-01",116160.0,122464.0,115200.0,118784.0,2.0],["2015-06-02",118400.0,120128.0,116928.0,119680.0,1.0],["2015-06-03",122560.0,122880.0,119360.0,121280.0,1.0],["2015-06-04",120640.0,122560.0,119360.0,119680.0,0.0],["2015-06-05",119040.0,119680.0,117760.0,119040.0,1.0],["2015-06-08",118400.0,118400.0,116800.0,116800.0,1.0],["2015-06-09",117440.0,118400.0,116160.0,118400.0,1.0],["2015-06-10",118400.0,122240.0,117760.0,120960.0,1.0],["2015-06-11",121920.0,122400.0,119360.0,119360.0,2.0],["2015-06-12",120000.0,120960.0,120000.0,120160.0,1.0],["2015-06-15",119040.0,121600.0,118400.0,120960.0,1.0],["2015-06-16",121600.0,121600.0,120000.0,120320.0,1.0],["2015-06-17",121280.0,121600.0,117120.0,119360.0,2.0],["2015-06-18",119040.0,122560.0,118400.0,119680.0,1.0],["2015-06-19",119040.0,120320.0,119040.0,120000.0,0.0],["2015-06-22",120000.0,121600.0,119360.0,119680.0,1.0],["2015-06-23",120640.0,121600.0,119360.0,120000.0,1.0],["2015-06-24",120000.0,121888.0,119680.0,119680.0,1.0],["2015-06-25",119360.0,121920.0,119360.0,120000.0,2.0],["2015-06-26",120000.0,121280.0,119360.0,119680.0,2.0],["2015-06-29",119360.0,119680.0,118400.0,118400.0,1.0],["2015-06-30",119360.0,119360.0,117760.0,118080.0,1.0],["2015-07-01",118400.0,118720.0,116800.0,118080.0,2.0],["2015-07-02",116896.0,117760.0,116480.0,117440.0,0.0],["2015-07-06",114560.0,119680.0,114560.0,117120.0,2.0],["2015-07-07",116160.0,118400.0,116160.0,117440.0,1.0],["2015-07-08",116800.0,119680.0,116800.0,117440.0,1.0],["2015-07-09",117440.0,119040.0,117440.0,118400.0,1.0],["2015-07-10",119040.0,119040.0,117824.0,119040.0,1.0],["2015-07-13",118400.0,121280.0,118400.0,119680.0,0.0],["2015-07-14",120960.0,121600.0,120640.0,121280.0,1.0],["2015-07-15",121504.0,121600.0,118720.0,119680.0,0.0],["2015-07-16",118080.0,118336.0,116800.0,116800.0,1.0],["2015-07-17",116160.0,117760.0,112000.0,117440.0,2.0],["2015-07-20",117440.0,122240.0,117440.0,119360.0,1.0],["2015-07-21",121280.0,121280.0,119360.0,119360.0,0.0],["2015-07-22",120800.0,121600.0,118432.0,119360.0,1.0],["2015-07-23",119360.0,120960.0,119360.0,120640.0,1.0],["2015-07-24",119680.0,122560.0,118720.0,120960.0,2.0],["2015-07-27",120960.0,124160.0,120960.0,121920.0,2.0],["2015-07-28",123520.0,123520.0,118720.0,119040.0,1.0],["2015-07-29",118720.0,120640.0,117440.0,117856.0,0.0],["2015-07-30",117120.0,120000.0,116800.0,117440.0,0.0],["2015-07-31",117120.0,118720.0,115200.0,118720.0,1.0],["2015-08-03",116800.0,118080.0,116480.0,117120.0,0.0],["2015-08-04",117248.0,118720.0,116736.0,116800.0,0.0],["2015-08-05",115840.0,118400.0,115840.0,117760.0,0.0],["2015-08-06",116288.0,117760.0,110720.0,115520.0,1.0],["2015-08-07",114240.0,115200.0,109472.0,113600.0,1.0],["2015-08-10",113856.0,117760.0,113280.0,115520.0,0.0],["2015-08-11",114240.0,114240.0,112000.0,112640.0,0.0],["2015-08-12",110432.0,116160.0,110432.0,113600.0,0.0],["2015-08-13",115840.0,118720.0,115200.0,117760.0,0.0],["2015-08-14",115808.0,118400.0,115808.0,117440.0,0.0],["2015-08-17",116800.0,127360.0,116800.0,118080.0,8.0],["2015-08-18",115840.0,118400.0,115840.0,117440.0,1.0],["2015-08-19",116160.0,118080.0,116160.0,116800.0,1.0],["2015-08-20",114880.0,116160.0,112000.0,112320.0,1.0],["2015-08-21",110400.0,113280.0,109440.0,111040.0,2.0],["2015-08-24",104000.0,104960.0,101760.0,104960.0,1.0],["2015-08-25",111360.0,111360.0,98240.0,104640.0,2.0],["2015-08-26",104320.0,106560.0,101120.0,106240.0,1.0],["2015-08-27",105600.0,111040.0,101760.0,104320.0,1.0],["2015-08-28",103360.0,105280.0,102720.0,104320.0,1.0],["2015-08-31",106560.0,106560.0,104960.0,105920.0,0.0],["2015-09-01",103040.0,108160.0,102400.0,104960.0,1.0],["2015-09-02",105600.0,113920.0,105600.0,109760.0,1.0],["2015-09-03",111680.0,111680.0,109120.0,111360.0,1.0],["2015-09-04",110720.0,113920.0,110720.0,112000.0,1.0],["2015-09-08",111360.0,115200.0,111360.0,114240.0,1.0],["2015-09-09",112320.0,117760.0,112320.0,116800.0,2.0],["2015-09-10",113600.0,120000.0,113600.0,115840.0,1.0],["2015-09-11",112640.0,116800.0,112000.0,114880.0,1.0],["2015-09-14",114560.0,117120.0,113920.0,116160.0,1.0],["2015-09-15",110784.0,119680.0,110784.0,116800.0,1.0],["2015-09-16",116160.0,119680.0,116160.0,117440.0,1.0],["2015-09-17",116480.0,118720.0,109440.0,118720.0,1.0],["2015-09-18",115520.0,118400.0,112320.0,113600.0,4.0],["2015-09-21",113920.0,114880.0,112320.0,112960.0,1.0],["2015-09-22",111680.0,113280.0,109440.0,111360.0,1.0],["2015-09-23",112640.0,115200.0,112320.0,115200.0,1.0],["2015-09-24",113600.0,115200.0,112960.0,113920.0,0.0],["2015-09-25",114560.0,116480.0,109440.0,109760.0,1.0],["2015-09-28",113600.0,113600.0,102080.0,103360.0,1.0],["2015-09-29",104000.0,104000.0,92160.0,92160.0,2.0],["2015-09-30",96640.0,97440.0,92800.0,96000.0,1.0],["2015-10-01",95040.0,104320.0,95040.0,104000.0,1.0],["2015-10-02",102400.0,108160.0,102400.0,107200.0,1.0],["2015-10-05",107200.0,111680.0,107200.0,107520.0,1.0],["2015-10-06",108800.0,108800.0,100160.0,106560.0,0.0],["2015-10-07",105920.0,108160.0,102720.0,106880.0,1.0],["2015-10-08",107200.0,111008.0,107200.0,109440.0,1.0],["2015-10-09",106240.0,109760.0,105600.0,106880.0,1.0],["2015-10-12",107200.0,110080.0,104640.0,104640.0,0.0],["2015-10-13",105280.0,106880.0,102720.0,102720.0,1.0],["2015-10-14",101760.0,110720.0,101440.0,101760.0,1.0],["2015-10-15",101760.0,107520.0,101120.0,104640.0,1.0],["2015-10-16",103680.0,108800.0,102400.0,103040.0,1.0],["2015-10-19",103360.0,108800.0,101440.0,108800.0,2.0],["2015-10-20",108768.0,109760.0,106976.0,109120.0,1.0],["2015-10-21",108160.0,108800.0,102400.0,107200.0,1.0],["2015-10-22",105920.0,105920.0,102400.0,102720.0,1.0],["2015-10-23",102720.0,103360.0,100800.0,102400.0,1.0],["2015-10-26",102400.0,102400.0,100160.0,100480.0,2.0],["2015-10-27",100480.0,102080.0,96320.0,97600.0,2.0],["2015-10-28",97600.0,105600.0,95040.0,103680.0,4.0],["2015-10-29",100160.0,105280.0,99200.0,102080.0,8.0],["2015-10-30",102080.0,102400.0,99584.0,101760.0,3.0],["2015-11-02",100800.0,103840.0,100800.0,102080.0,6.0],["2015-11-03",102400.0,105600.0,99840.0,104000.0,2.0],["2015-11-04",104000.0,104320.0,103360.0,104000.0,2.0],["2015-11-05",104000.0,104640.0,103360.0,104000.0,1.0],["2015-11-06",104000.0,106240.0,103360.0,104640.0,1.0],["2015-11-09",104960.0,107840.0,103680.0,105600.0,1.0],["2015-11-10",103680.0,105600.0,102400.0,105280.0,1.0],["2015-11-11",105280.0,105280.0,103040.0,104960.0,4.0],["2015-11-12",104928.0,104960.0,102400.0,103360.0,0.0],["2015-11-13",103360.0,103680.0,100800.0,102720.0,1.0],["2015-11-16",101440.0,104640.0,99520.0,102080.0,1.0],["2015-11-17",103360.0,103360.0,101760.0,102400.0,0.0],["2015-11-18",102400.0,103840.0,95360.0,102720.0,1.0],["2015-11-19",102400.0,104320.0,100800.0,103680.0,1.0],["2015-11-20",102720.0,103040.0,100800.0,102400.0,1.0],["2015-11-23",101440.0,104960.0,101120.0,102080.0,1.0],["2015-11-24",100480.0,103680.0,100480.0,103040.0,1.0],["2015-11-25",102400.0,104000.0,101760.0,101760.0,1.0],["2015-11-27",101120.0,105600.0,101120.0,104640.0,1.0],["2015-11-30",102720.0,104960.0,102400.0,103680.0,4.0],["2015-12-01",103040.0,104320.0,102400.0,103040.0,0.0],["2015-12-02",103040.0,104960.0,102400.0,103040.0,1.0],["2015-12-03",103040.0,103680.0,102400.0,103456.0,0.0],["2015-12-04",103360.0,103360.0,95360.0,102400.0,1.0],["2015-12-07",102400.0,105600.0,102400.0,102720.0,2.0],["2015-12-08",102400.0,105600.0,102400.0,102400.0,1.0],["2015-12-09",103040.0,103040.0,99520.0,101120.0,1.0],["2015-12-10",100480.0,102720.0,100480.0,102080.0,0.0],["2015-12-11",100800.0,104320.0,100480.0,100480.0,1.0],["2015-12-14",101440.0,101440.0,100480.0,101440.0,0.0],["2015-12-15",102080.0,103360.0,100480.0,102400.0,1.0],["2015-12-16",102400.0,104000.0,102400.0,102720.0,1.0],["2015-12-17",101760.0,104000.0,101760.0,101760.0,0.0],["2015-12-18",100480.0,102400.0,98240.0,100800.0,3.0],["2015-12-21",100160.0,102400.0,97408.0,101440.0,2.0],["2015-12-22",101760.0,102400.0,98560.0,101120.0,2.0],["2015-12-23",100480.0,107840.0,100480.0,105280.0,7.0],["2015-12-24",108480.0,108800.0,103680.0,106560.0,1.0],["2015-12-28",104960.0,108800.0,104960.0,106560.0,1.0],["2015-12-29",106240.0,107840.0,104640.0,106880.0,1.0],["2015-12-30",107520.0,107520.0,103680.0,104000.0,0.0],["2015-12-31",104320.0,106880.0,103360.0,104960.0,1.0],["2016-01-04",101760.0,104000.0,101440.0,101760.0,0.0],["2016-01-05",107840.0,107840.0,101440.0,101440.0,0.0],["2016-01-06",101440.0,104960.0,101280.0,102720.0,0.0],["2016-01-07",102080.0,102080.0,95680.0,97600.0,1.0],["2016-01-08",99840.0,99840.0,96000.0,96000.0,1.0],["2016-01-11",96352.0,98880.0,96000.0,96960.0,0.0],["2016-01-12",96960.0,97280.0,94400.0,95360.0,0.0],["2016-01-13",95360.0,95360.0,87040.0,89600.0,1.0],["2016-01-14",93536.0,93536.0,84800.0,87040.0,4.0],["2016-01-15",85440.0,89600.0,84800.0,87680.0,1.0],["2016-01-19",89600.0,89600.0,84224.0,86400.0,1.0],["2016-01-20",84480.0,89280.0,82240.0,88800.0,1.0],["2016-01-21",88000.0,89600.0,84800.0,87040.0,1.0],["2016-01-22",86400.0,88000.0,84160.0,85760.0,1.0],["2016-01-25",84480.0,88960.0,80640.0,83520.0,1.0],["2016-01-26",84480.0,86720.0,82560.0,86080.0,1.0],["2016-01-27",85280.0,86400.0,85280.0,85760.0,0.0],["2016-01-28",83520.0,86400.0,82240.0,84800.0,0.0],["2016-01-29",86080.0,86080.0,83200.0,84160.0,0.0],["2016-02-01",89600.0,89600.0,84800.0,85760.0,3.0],["2016-02-02",85120.0,86400.0,84800.0,85120.0,0.0],["2016-02-03",85440.0,86720.0,83200.0,84800.0,1.0],["2016-02-04",85120.0,86720.0,81920.0,86080.0,1.0],["2016-02-05",85760.0,87680.0,81600.0,84160.0,0.0],["2016-02-08",82240.0,83520.0,77760.0,77760.0,3.0],["2016-02-09",77760.0,79680.0,74272.0,76160.0,1.0],["2016-02-10",77760.0,78080.0,73088.0,74560.0,0.0],["2016-02-11",72320.0,76160.0,72000.0,75200.0,1.0],["2016-02-12",76480.0,86400.0,73280.0,75840.0,1.0],["2016-02-16",78080.0,80160.0,72640.0,75200.0,1.0],["2016-02-17",75136.0,77120.0,72960.0,77120.0,2.0],["2016-02-18",77120.0,78400.0,73920.0,74560.0,1.0],["2016-02-19",73632.0,76480.0,73600.0,74880.0,0.0],["2016-02-22",77120.0,80960.0,74272.0,74560.0,0.0],["2016-02-23",74560.0,75200.0,72672.0,73920.0,1.0],["2016-02-24",72640.0,78080.0,72000.0,75520.0,0.0],["2016-02-25",74880.0,75200.0,70720.0,71680.0,3.0],["2016-02-26",72960.0,75520.0,71296.0,73920.0,0.0],["2016-02-29",74240.0,75200.0,71680.0,72640.0,1.0],["2016-03-01",73920.0,76160.0,68800.0,72320.0,1.0],["2016-03-02",70400.0,74880.0,64000.0,71360.0,2.0],["2016-03-03",70720.0,72000.0,68160.0,68160.0,1.0],["2016-03-04",71040.0,71040.0,65920.0,65920.0,2.0],["2016-03-07",65920.0,67200.0,64000.0,64000.0,2.0],["2016-03-08",64000.0,67200.0,64000.0,65600.0,1.0],["2016-03-09",65920.0,66880.0,65280.0,66240.0,3.0],["2016-03-10",67072.0,67200.0,62080.0,65600.0,2.0],["2016-03-11",66560.0,67200.0,65600.0,65600.0,0.0],["2016-03-14",66880.0,67200.0,66560.0,66560.0,0.0],["2016-03-15",65280.0,67200.0,62720.0,62720.0,0.0],["2016-03-16",80000.0,80000.0,64000.0,64960.0,1.0],["2016-03-17",64320.0,66880.0,64000.0,66880.0,1.0],["2016-03-18",66240.0,67200.0,64320.0,64640.0,1.0],["2016-03-21",63360.0,65280.0,62720.0,64640.0,1.0],["2016-03-22",67200.0,67200.0,65600.0,67200.0,0.0],["2016-03-23",66880.0,67200.0,65600.0,66240.0,0.0],["2016-03-24",66240.0,67200.0,65600.0,67200.0,1.0],["2016-03-28",66880.0,67200.0,65280.0,66880.0,1.0],["2016-03-29",67200.0,67200.0,64960.0,64960.0,1.0],["2016-03-30",64960.0,67200.0,64960.0,65920.0,0.0],["2016-03-31",65920.0,67200.0,65600.0,65600.0,0.0],["2016-04-01",64960.0,65280.0,64000.0,64640.0,1.0],["2016-04-04",64640.0,67840.0,64640.0,67200.0,0.0],["2016-04-05",67200.0,73280.0,67200.0,71360.0,1.0],["2016-04-06",71040.0,75200.0,71040.0,73600.0,1.0],["2016-04-07",73600.0,73920.0,73280.0,73280.0,0.0],["2016-04-08",75520.0,75520.0,72640.0,74240.0,1.0],["2016-04-11",73600.0,81600.0,73280.0,80640.0,2.0],["2016-04-12",80960.0,83520.0,80160.0,83072.0,1.0],["2016-04-13",85440.0,89600.0,84640.0,88640.0,1.0],["2016-04-14",88960.0,94080.0,87360.0,87680.0,2.0],["2016-04-15",88960.0,88960.0,85760.0,86720.0,0.0],["2016-04-18",88352.0,91520.0,86080.0,89280.0,1.0],["2016-04-19",90560.0,93120.0,87200.0,89600.0,1.0],["2016-04-20",88960.0,91200.0,88000.0,88960.0,1.0],["2016-04-21",88384.0,90880.0,87360.0,90880.0,1.0],["2016-04-22",90880.0,92160.0,89600.0,89600.0,1.0],["2016-04-25",90880.0,90880.0,89920.0,90464.0,0.0],["2016-04-26",90240.0,90720.0,88960.0,89280.0,0.0],["2016-04-27",89920.0,89920.0,88000.0,88960.0,0.0],["2016-04-28",88960.0,90240.0,87680.0,87680.0,1.0],["2016-04-29",86720.0,89280.0,86400.0,87040.0,1.0],["2016-05-02",86400.0,90880.0,85120.0,88640.0,1.0],["2016-05-03",88000.0,89280.0,88000.0,88960.0,0.0],["2016-05-04",89280.0,89280.0,88000.0,88256.0,0.0],["2016-05-05",87680.0,87680.0,79040.0,80000.0,2.0],["2016-05-06",80096.0,81600.0,80096.0,80640.0,0.0],["2016-05-09",81600.0,81920.0,80000.0,81920.0,0.0],["2016-05-10",87040.0,87040.0,82880.0,85440.0,0.0],["2016-05-11",85440.0,88000.0,85120.0,86720.0,1.0],["2016-05-12",87360.0,87680.0,84800.0,84800.0,1.0],["2016-05-13",86080.0,86400.0,84800.0,85440.0,0.0],["2016-05-16",84480.0,86400.0,84160.0,86080.0,0.0],["2016-05-17",86080.0,86400.0,83840.0,83840.0,0.0],["2016-05-18",85408.0,86080.0,83680.0,85760.0,0.0],["2016-05-19",86080.0,87360.0,86080.0,86080.0,0.0],["2016-05-20",87040.0,88000.0,85440.0,86080.0,0.0],["2016-05-23",86656.0,88000.0,83840.0,83840.0,0.0],["2016-05-24",83840.0,84800.0,83200.0,83520.0,0.0],["2016-05-25",84160.0,86720.0,80960.0,81600.0,1.0],["2016-05-26",81600.0,81600.0,78720.0,79680.0,1.0],["2016-05-27",80000.0,83840.0,80000.0,80640.0,1.0],["2016-05-31",80960.0,82880.0,79680.0,80640.0,1.0],["2016-06-01",80320.0,82880.0,80320.0,82880.0,0.0],["2016-06-02",79648.0,83200.0,79648.0,82240.0,0.0],["2016-06-03",80960.0,87680.0,80960.0,83200.0,1.0],["2016-06-06",81600.0,87040.0,80640.0,80640.0,0.0],["2016-06-07",86400.0,86400.0,79328.0,83840.0,0.0],["2016-06-08",83840.0,85440.0,80000.0,85440.0,0.0],["2016-06-09",83840.0,85760.0,82208.0,83200.0,1.0],["2016-06-10",81920.0,83520.0,81920.0,82560.0,0.0],["2016-06-13",81408.0,83840.0,80960.0,82560.0,0.0],["2016-06-14",81280.0,85760.0,81280.0,83520.0,0.0],["2016-06-15",84160.0,86080.0,83200.0,83520.0,0.0],["2016-06-16",85440.0,85760.0,84480.0,85440.0,0.0],["2016-06-17",85440.0,86400.0,83680.0,85760.0,2.0],["2016-06-20",86400.0,88960.0,86400.0,86720.0,0.0],["2016-06-21",86720.0,87200.0,86400.0,86720.0,0.0],["2016-06-22",86400.0,86720.0,81920.0,84800.0,0.0],["2016-06-23",84480.0,86400.0,78400.0,81920.0,1.0],["2016-06-24",81600.0,82560.0,79200.0,81600.0,0.0],["2016-06-27",79040.0,79360.0,73600.0,79040.0,0.0],["2016-06-28",78080.0,82560.0,75520.0,77120.0,1.0],["2016-06-29",86080.0,86080.0,80000.0,83840.0,0.0],["2016-06-30",86400.0,87040.0,81920.0,81920.0,4.0],["2016-07-01",80320.0,86720.0,80320.0,86720.0,0.0],["2016-07-05",86400.0,87040.0,84800.0,86400.0,5.0],["2016-07-06",86400.0,87360.0,84800.0,85760.0,1.0],["2016-07-07",86400.0,87680.0,84800.0,86720.0,1.0],["2016-07-08",87040.0,87680.0,85760.0,86400.0,2.0],["2016-07-11",86368.0,88320.0,85440.0,87040.0,0.0],["2016-07-12",85760.0,88000.0,85120.0,87360.0,1.0],["2016-07-13",87360.0,88640.0,85440.0,85440.0,1.0],["2016-07-14",85760.0,88320.0,84800.0,84800.0,1.0],["2016-07-15",87008.0,87008.0,83840.0,83840.0,0.0],["2016-07-18",83520.0,86400.0,83520.0,84480.0,0.0],["2016-07-19",83200.0,85440.0,83200.0,83200.0,1.0],["2016-07-20",83200.0,84160.0,81600.0,81920.0,1.0],["2016-07-21",81600.0,83488.0,81600.0,83200.0,0.0],["2016-07-22",81600.0,83840.0,80000.0,82560.0,1.0],["2016-07-25",81600.0,82880.0,80000.0,81600.0,0.0],["2016-07-26",80832.0,81920.0,76800.0,78560.0,0.0],["2016-07-27",81280.0,85120.0,78400.0,80640.0,1.0],["2016-07-28",80960.0,82560.0,76480.0,77120.0,1.0],["2016-07-29",78400.0,81600.0,74784.0,78720.0,1.0],["2016-08-01",77440.0,81856.0,77216.0,79360.0,1.0],["2016-08-02",83840.0,84800.0,80320.0,84480.0,1.0],["2016-08-03",84480.0,84480.0,82560.0,83200.0,0.0],["2016-08-04",83840.0,83840.0,82560.0,82880.0,0.0],["2016-08-05",84480.0,84480.0,81920.0,83520.0,0.0],["2016-08-08",78400.0,81920.0,78400.0,79680.0,2.0],["2016-08-09",80032.0,80320.0,79040.0,79328.0,1.0],["2016-08-10",78720.0,80320.0,78400.0,79360.0,0.0],["2016-08-11",78400.0,80000.0,78400.0,78976.0,0.0],["2016-08-12",81280.0,81280.0,75232.0,76160.0,1.0],["2016-08-15",75840.0,84800.0,74880.0,74880.0,3.0],["2016-08-16",75520.0,77440.0,74880.0,76800.0,1.0],["2016-08-17",76800.0,77120.0,75200.0,77120.0,1.0],["2016-08-18",76768.0,77440.0,76160.0,77120.0,0.0],["2016-08-19",80000.0,80000.0,78272.0,79360.0,1.0],["2016-08-22",79360.0,79680.0,77760.0,77760.0,1.0],["2016-08-23",77760.0,78080.0,75200.0,76800.0,1.0],["2016-08-24",75520.0,79680.0,75232.0,78400.0,0.0],["2016-08-25",78080.0,78720.0,75200.0,76480.0,0.0],["2016-08-26",75840.0,77120.0,74880.0,75200.0,1.0],["2016-08-29",74880.0,76800.0,74880.0,75840.0,1.0],["2016-08-30",76800.0,76800.0,73920.0,74880.0,0.0],["2016-08-31",74240.0,74752.0,73920.0,74560.0,0.0],["2016-09-01",74880.0,80000.0,74880.0,75200.0,2.0],["2016-09-02",77184.0,77184.0,74560.0,74560.0,1.0],["2016-09-06",73920.0,76480.0,73920.0,74240.0,1.0],["2016-09-07",74240.0,76480.0,73920.0,73920.0,1.0],["2016-09-08",74560.0,75520.0,73920.0,74880.0,0.0],["2016-09-09",74880.0,74880.0,69120.0,70080.0,2.0],["2016-09-12",71680.0,75200.0,70592.0,72000.0,1.0],["2016-09-13",71040.0,73280.0,71040.0,71680.0,0.0],["2016-09-14",73280.0,73600.0,72000.0,72000.0,1.0],["2016-09-15",72960.0,78720.0,72640.0,77440.0,5.0],["2016-09-16",75840.0,79680.0,75840.0,78080.0,1.0],["2016-09-19",78400.0,81280.0,77760.0,78720.0,1.0],["2016-09-20",80000.0,80000.0,78080.0,78240.0,1.0],["2016-09-21",79040.0,80320.0,75520.0,75520.0,2.0],["2016-09-22",75520.0,76800.0,74240.0,75840.0,2.0],["2016-09-23",75840.0,76800.0,74560.0,76480.0,1.0],["2016-09-26",75520.0,76480.0,73600.0,76096.0,5.0],["2016-09-27",75200.0,76480.0,75200.0,76480.0,1.0],["2016-09-28",75200.0,76800.0,73280.0,74560.0,1.0],["2016-09-29",73600.0,75360.0,73600.0,74144.0,0.0],["2016-09-30",74560.0,75840.0,72320.0,74080.0,1.0],["2016-10-03",74560.0,74560.0,73280.0,73600.0,0.0],["2016-10-04",73280.0,76800.0,73280.0,76480.0,3.0],["2016-10-05",76480.0,77728.0,65280.0,67520.0,38.0],["2016-10-06",65600.0,69760.0,65600.0,68800.0,7.0],["2016-10-07",68800.0,70688.0,67200.0,69760.0,3.0],["2016-10-10",69120.0,69120.0,64000.0,64000.0,4.0],["2016-10-11",64640.0,67200.0,64448.0,66880.0,2.0],["2016-10-12",66240.0,66880.0,64640.0,65920.0,1.0],["2016-10-13",64960.0,65600.0,61440.0,62080.0,3.0],["2016-10-14",62400.0,64000.0,62400.0,63680.0,1.0],["2016-10-17",63360.0,63360.0,61760.0,63040.0,1.0],["2016-10-18",63680.0,64000.0,59200.0,60160.0,3.0],["2016-10-19",61120.0,61120.0,56000.0,58560.0,5.0],["2016-10-20",57920.0,61120.0,56640.0,60480.0,2.0],["2016-10-21",59840.0,62080.0,59200.0,59840.0,1.0],["2016-10-24",60800.0,61440.0,58016.0,60480.0,1.0],["2016-10-25",60160.0,60160.0,57920.0,58880.0,1.0],["2016-10-26",58272.0,59200.0,57920.0,57952.0,1.0],["2016-10-27",57600.0,59200.0,55040.0,55360.0,2.0],["2016-10-28",55040.0,56640.0,50560.0,51328.0,5.0],["2016-10-31",51200.0,52160.0,49280.0,50880.0,3.0],["2016-11-01",51200.0,52544.0,48000.0,49888.0,3.0],["2016-11-02",49920.0,50560.0,48320.0,48320.0,2.0],["2016-11-03",49600.0,49600.0,44800.0,45120.0,5.0],["2016-11-04",45440.0,47680.0,45440.0,45440.0,4.0],["2016-11-07",45440.0,46400.0,43840.0,43840.0,2.0],["2016-11-08",44160.0,44800.0,42912.0,44160.0,1.0],["2016-11-09",44480.0,48320.0,44480.0,47680.0,3.0],["2016-11-10",47360.0,50560.0,46720.0,50240.0,2.0],["2016-11-11",50240.0,53120.0,48000.0,49920.0,5.0],["2016-11-14",49600.0,49600.0,45120.0,45824.0,3.0],["2016-11-15",46400.0,46720.0,40640.0,42240.0,13.0],["2016-11-16",42880.0,47680.0,38720.0,44160.0,4.0],["2016-11-17",43520.0,47680.0,42880.0,46080.0,5.0],["2016-11-18",47360.0,52800.0,46080.0,49600.0,12.0],["2016-11-21",44800.0,50784.0,43680.0,48000.0,6.0],["2016-11-22",48000.0,54400.0,48000.0,53760.0,3.0],["2016-11-23",54400.0,57920.0,54400.0,56000.0,4.0],["2016-11-25",56000.0,56320.0,53120.0,55680.0,2.0],["2016-11-28",55040.0,58240.0,55040.0,56640.0,3.0],["2016-11-29",56960.0,60480.0,56320.0,60160.0,5.0],["2016-11-30",60480.0,66560.0,54720.0,61760.0,11.0],["2016-12-01",63680.0,65632.0,60480.0,62080.0,10.0],["2016-12-02",60800.0,63680.0,59840.0,61440.0,3.0],["2016-12-05",61120.0,63360.0,60480.0,62720.0,2.0],["2016-12-06",62400.0,62400.0,60800.0,61440.0,2.0],["2016-12-07",62080.0,62400.0,60160.0,62400.0,3.0],["2016-12-08",61760.0,63680.0,61760.0,63360.0,3.0],["2016-12-09",63360.0,64000.0,62400.0,62720.0,3.0],["2016-12-12",62400.0,64000.0,62080.0,63040.0,4.0],["2016-12-13",62720.0,67200.0,62400.0,63680.0,6.0],["2016-12-14",63680.0,65440.0,63040.0,63680.0,4.0],["2016-12-15",63680.0,67200.0,63392.0,66240.0,8.0],["2016-12-16",66240.0,67200.0,64640.0,65920.0,3.0],["2016-12-19",65920.0,66240.0,64960.0,64960.0,5.0],["2016-12-20",64960.0,66880.0,63360.0,65600.0,4.0],["2016-12-21",65600.0,67520.0,64640.0,65600.0,3.0],["2016-12-22",66240.0,66240.0,62400.0,64640.0,5.0],["2016-12-23",63392.0,66240.0,63392.0,64960.0,5.0],["2016-12-27",64000.0,65248.0,64000.0,64960.0,4.0],["2016-12-28",64640.0,65600.0,60480.0,61760.0,18.0],["2016-12-29",62720.0,64640.0,61760.0,63040.0,5.0],["2016-12-30",64000.0,65600.0,61760.0,62400.0,7.0],["2017-01-03",64000.0,73920.0,63520.0,73920.0,24.0],["2017-01-04",73600.0,77760.0,70400.0,74240.0,22.0],["2017-01-05",73600.0,76384.0,71040.0,72960.0,5.0],["2017-01-06",72320.0,75200.0,72000.0,72960.0,6.0],["2017-01-09",74560.0,78080.0,74240.0,75200.0,15.0],["2017-01-10",75840.0,79040.0,66624.0,69760.0,20.0],["2017-01-11",71360.0,72000.0,66560.0,66880.0,13.0],["2017-01-12",66240.0,68160.0,63360.0,64960.0,22.0],["2017-01-13",65920.0,68800.0,64960.0,66240.0,19.0],["2017-01-17",68800.0,81920.0,68800.0,73280.0,101.0],["2017-01-18",75200.0,79680.0,74880.0,79360.0,20.0],["2017-01-19",79680.0,84800.0,72000.0,76160.0,41.0],["2017-01-20",75840.0,81280.0,73600.0,80000.0,9.0],["2017-01-23",80320.0,81472.0,72960.0,73600.0,22.0],["2017-01-24",74240.0,76160.0,66240.0,69120.0,29.0],["2017-01-25",69120.0,69440.0,66240.0,66880.0,27.0],["2017-01-26",67520.0,69408.0,43520.0,57920.0,89.0],["2017-01-27",57920.0,71040.0,56000.0,69120.0,58.0],["2017-01-30",72000.0,73024.0,61120.0,62400.0,58.0],["2017-01-31",13440.0,17920.0,13280.0,14720.0,443.0],["2017-02-01",16320.0,19200.0,15360.0,18240.0,196.0],["2017-02-02",19520.0,30080.0,19200.0,25600.0,469.0],["2017-02-03",29120.0,29536.0,22368.0,22688.0,239.0],["2017-02-06",24000.0,24640.0,20800.0,23008.0,105.0],["2017-02-07",22400.0,22880.0,21152.0,22080.0,48.0],["2017-02-08",21760.0,21760.0,20480.0,21440.0,40.0],["2017-02-09",21120.0,22400.0,20800.0,21600.0,41.0],["2017-02-10",21728.0,21760.0,20640.0,21408.0,29.0],["2017-02-13",21376.0,21952.0,20832.0,21888.0,28.0],["2017-02-14",22080.0,22080.0,21504.0,21760.0,17.0],["2017-02-15",22400.0,25920.0,21760.0,23648.0,70.0],["2017-02-16",23648.0,25216.0,22400.0,24544.0,42.0],["2017-02-17",24704.0,25280.0,23680.0,24128.0,16.0],["2017-02-21",24160.0,26912.0,24000.0,25184.0,89.0],["2017-02-22",26112.0,26368.0,24320.0,24768.0,34.0],["2017-02-23",24960.0,24960.0,22400.0,23616.0,30.0],["2017-02-24",24000.0,24000.0,22880.0,23648.0,9.0],["2017-02-27",24160.0,24160.0,22400.0,23552.0,13.0],["2017-02-28",23552.0,23776.0,22720.0,23296.0,16.0],["2017-03-01",23072.0,23520.0,23040.0,23200.0,10.0],["2017-03-02",23040.0,23680.0,22752.0,23200.0,15.0],["2017-03-03",23232.0,23328.0,22624.0,22880.0,12.0],["2017-03-06",23040.0,23040.0,21824.0,22080.0,18.0],["2017-03-07",21760.0,22400.0,21152.0,21152.0,17.0],["2017-03-08",21728.0,21760.0,20896.0,21088.0,23.0],["2017-03-09",21696.0,22688.0,20896.0,22400.0,25.0],["2017-03-10",23040.0,25408.0,22464.0,23904.0,106.0],["2017-03-13",24640.0,24640.0,21248.0,22912.0,40.0],["2017-03-14",23328.0,23360.0,22368.0,22720.0,14.0],["2017-03-15",22080.0,22400.0,21504.0,21888.0,19.0],["2017-03-16",21760.0,22080.0,21152.0,21568.0,18.0],["2017-03-17",21152.0,22720.0,20160.0,20928.0,58.0],["2017-03-20",19520.0,20800.0,17600.0,17856.0,62.0],["2017-03-21",20480.0,20800.0,17280.0,18144.0,52.0],["2017-03-22",18240.0,18528.0,15104.0,15968.0,36.0],["2017-03-23",16800.0,16928.0,15328.0,16480.0,10.0],["2017-03-24",16096.0,16480.0,15360.0,15808.0,16.0],["2017-03-27",15840.0,16480.0,15648.0,16320.0,11.0],["2017-03-28",16320.0,16320.0,15680.0,15680.0,9.0],["2017-03-29",16000.0,16320.0,15680.0,16160.0,10.0],["2017-03-30",16000.0,17504.0,16000.0,17312.0,19.0],["2017-03-31",17888.0,19136.0,17312.0,18016.0,28.0],["2017-04-03",18560.0,19200.0,16384.0,16960.0,14.0],["2017-04-04",16640.0,16800.0,15648.0,16000.0,13.0],["2017-04-05",15680.0,16640.0,15040.0,15264.0,23.0],["2017-04-06",19840.0,20800.0,15520.0,16128.0,115.0],["2017-04-07",15840.0,16000.0,15360.0,15520.0,19.0],["2017-04-10",15424.0,16320.0,15360.0,16160.0,11.0],["2017-04-11",16000.0,16320.0,15424.0,15616.0,8.0],["2017-04-12",15680.0,16000.0,15360.0,15648.0,7.0],["2017-04-13",15360.0,15712.0,14752.0,15264.0,12.0],["2017-04-17",15040.0,15520.0,14848.0,15392.0,6.0],["2017-04-18",14848.0,15520.0,14848.0,15072.0,5.0],["2017-04-19",14784.0,15360.0,14720.0,15328.0,4.0],["2017-04-20",15040.0,15520.0,15040.0,15296.0,5.0],["2017-04-21",15104.0,16000.0,15040.0,15136.0,5.0],["2017-04-24",16000.0,16000.0,14720.0,14976.0,9.0],["2017-04-25",15040.0,15040.0,14400.0,14432.0,18.0],["2017-04-26",15040.0,16640.0,14592.0,15680.0,19.0],["2017-04-27",15360.0,18848.0,15040.0,17568.0,43.0],["2017-04-28",17312.0,17312.0,16064.0,16960.0,3.0],["2017-05-01",16896.0,17280.0,15680.0,16640.0,7.0],["2017-05-02",16000.0,16640.0,15840.0,16640.0,8.0],["2017-05-03",16576.0,16640.0,15744.0,16064.0,2.0],["2017-05-04",16640.0,17568.0,16000.0,17280.0,11.0],["2017-05-05",17920.0,17920.0,16000.0,16960.0,11.0],["2017-05-08",16000.0,16864.0,15776.0,16160.0,8.0],["2017-05-09",15936.0,16320.0,15680.0,15744.0,5.0],["2017-05-10",15712.0,16256.0,14720.0,15584.0,11.0],["2017-05-11",16000.0,16000.0,14720.0,15680.0,4.0],["2017-05-12",15392.0,16160.0,14912.0,15264.0,7.0],["2017-05-15",15072.0,15936.0,14528.0,15040.0,9.0],["2017-05-16",14656.0,14976.0,13248.0,14688.0,17.0],["2017-05-17",17280.0,17600.0,15040.0,15712.0,46.0],["2017-05-18",15936.0,16000.0,15360.0,15520.0,7.0],["2017-05-19",15680.0,16320.0,15520.0,16096.0,7.0],["2017-05-22",16480.0,16800.0,16000.0,16480.0,8.0],["2017-05-23",16640.0,16672.0,16032.0,16448.0,5.0],["2017-05-24",16928.0,16928.0,16000.0,16640.0,7.0],["2017-05-25",16256.0,16800.0,16000.0,16224.0,6.0],["2017-05-26",16000.0,16320.0,16000.0,16160.0,6.0],["2017-05-30",16000.0,16320.0,16000.0,16128.0,4.0],["2017-05-31",16000.0,16480.0,16000.0,16160.0,8.0],["2017-06-01",16288.0,17440.0,16000.0,16640.0,16.0],["2017-06-02",16864.0,17248.0,16000.0,16672.0,8.0],["2017-06-05",16704.0,17184.0,16384.0,17184.0,6.0],["2017-06-06",17120.0,17184.0,16288.0,16832.0,5.0],["2017-06-07",16000.0,16928.0,16000.0,16320.0,4.0],["2017-06-08",16416.0,16736.0,16320.0,16480.0,3.0],["2017-06-09",16608.0,16960.0,16064.0,16960.0,5.0],["2017-06-12",16960.0,16960.0,16672.0,16928.0,2.0],["2017-06-13",16672.0,18560.0,16672.0,17920.0,25.0],["2017-06-14",17952.0,18240.0,17056.0,17600.0,4.0],["2017-06-15",17056.0,17472.0,16320.0,16768.0,4.0],["2017-06-16",17280.0,17280.0,16480.0,16864.0,4.0],["2017-06-19",16576.0,17376.0,16576.0,17280.0,5.0],["2017-06-20",17312.0,18400.0,16864.0,18240.0,16.0],["2017-06-21",18336.0,20160.0,17920.0,20000.0,36.0],["2017-06-22",20384.0,20384.0,18240.0,19168.0,15.0],["2017-06-23",19200.0,19520.0,17920.0,18560.0,8.0],["2017-06-26",18656.0,19360.0,17920.0,18592.0,6.0],["2017-06-27",18144.0,19200.0,18080.0,18592.0,5.0],["2017-06-28",18240.0,19072.0,18240.0,18752.0,2.0],["2017-06-29",18560.0,20800.0,18560.0,20640.0,23.0],["2017-06-30",20800.0,25280.0,20800.0,23648.0,102.0],["2017-07-03",23680.0,24320.0,19840.0,22080.0,23.0],["2017-07-05",23680.0,23680.0,20992.0,22080.0,16.0],["2017-07-06",21952.0,22688.0,20960.0,21440.0,9.0],["2017-07-07",21152.0,23616.0,19200.0,22400.0,46.0],["2017-07-10",22496.0,23360.0,21440.0,21728.0,10.0],["2017-07-11",21792.0,22400.0,21120.0,21120.0,5.0],["2017-07-12",21312.0,21760.0,20800.0,21440.0,6.0],["2017-07-13",21440.0,21440.0,20480.0,20800.0,3.0],["2017-07-14",20800.0,21440.0,19840.0,20640.0,2.0],["2017-07-17",20672.0,21440.0,20160.0,21440.0,5.0],["2017-07-18",21440.0,22400.0,21120.0,21728.0,4.0],["2017-07-19",21856.0,23040.0,21440.0,22816.0,4.0],["2017-07-20",23040.0,24800.0,22080.0,23680.0,12.0],["2017-07-21",23680.0,23904.0,22528.0,23520.0,6.0],["2017-07-24",22976.0,24320.0,22816.0,23360.0,5.0],["2017-07-25",22752.0,23840.0,22720.0,22976.0,4.0],["2017-07-26",23040.0,23680.0,21120.0,22400.0,9.0],["2017-07-27",22400.0,22400.0,20800.0,21760.0,9.0],["2017-07-28",21440.0,22400.0,20960.0,21952.0,4.0],["2017-07-31",16640.0,17600.0,14432.0,15680.0,47.0],["2017-08-01",15360.0,15360.0,13472.0,14400.0,22.0],["2017-08-02",14400.0,15040.0,13600.0,13984.0,5.0],["2017-08-03",14048.0,14048.0,11008.0,11680.0,38.0],["2017-08-04",12160.0,13056.0,11904.0,12512.0,10.0],["2017-08-07",12736.0,12736.0,11904.0,12416.0,6.0],["2017-08-08",12416.0,13120.0,12160.0,12160.0,7.0],["2017-08-09",12160.0,12800.0,11840.0,12096.0,5.0],["2017-08-10",11520.0,12160.0,11232.0,11840.0,5.0],["2017-08-11",11616.0,12384.0,11360.0,11680.0,4.0],["2017-08-14",11808.0,12416.0,11456.0,11840.0,3.0],["2017-08-15",11936.0,12160.0,11392.0,11840.0,4.0],["2017-08-16",11840.0,12160.0,11392.0,11840.0,4.0],["2017-08-17",11840.0,12160.0,11488.0,12160.0,4.0],["2017-08-18",12096.0,12160.0,11520.0,11968.0,4.0],["2017-08-21",11712.0,11840.0,11200.0,11232.0,6.0],["2017-08-22",11296.0,11840.0,9984.0,11200.0,9.0],["2017-08-23",10880.0,11200.0,9920.0,10240.0,13.0],["2017-08-24",10240.0,10880.0,10112.0,10816.0,7.0],["2017-08-25",10880.0,11840.0,10880.0,11200.0,12.0],["2017-08-28",11168.0,11200.0,10240.0,10240.0,6.0],["2017-08-29",10400.0,10880.0,10304.0,10560.0,2.0],["2017-08-30",10464.0,11168.0,10464.0,10880.0,4.0],["2017-08-31",10688.0,11200.0,10656.0,10880.0,2.0],["2017-09-01",11200.0,11808.0,11040.0,11808.0,7.0],["2017-09-05",11808.0,11840.0,10336.0,11520.0,4.0],["2017-09-06",11360.0,11520.0,10336.0,10400.0,8.0],["2017-09-07",10656.0,11136.0,10464.0,10880.0,2.0],["2017-09-08",10656.0,10880.0,10304.0,10560.0,8.0],["2017-09-11",10688.0,10880.0,10368.0,10400.0,4.0],["2017-09-12",10464.0,11520.0,10368.0,10912.0,10.0],["2017-09-13",10592.0,16000.0,10592.0,12480.0,57.0],["2017-09-14",12480.0,12800.0,11616.0,11616.0,11.0],["2017-09-15",11872.0,12480.0,10976.0,11296.0,12.0],["2017-09-18",11104.0,12000.0,11104.0,11840.0,5.0],["2017-09-19",11936.0,12160.0,11328.0,12032.0,9.0],["2017-09-20",11744.0,12160.0,11552.0,11680.0,3.0],["2017-09-21",11680.0,12320.0,11680.0,11840.0,5.0],["2017-09-22",11904.0,12704.0,11552.0,12480.0,9.0],["2017-09-25",12512.0,14080.0,12160.0,12800.0,23.0],["2017-09-26",13152.0,13760.0,12160.0,12576.0,5.0],["2017-09-27",12480.0,12800.0,11232.0,11232.0,10.0],["2017-09-28",11584.0,12160.0,11232.0,11328.0,5.0],["2017-09-29",11552.0,12320.0,11520.0,11552.0,11.0],["2017-10-02",11584.0,12160.0,11264.0,11936.0,4.0],["2017-10-03",12000.0,12448.0,11520.0,11520.0,7.0],["2017-10-04",11520.0,12160.0,11520.0,11840.0,9.0],["2017-10-05",11840.0,14400.0,11840.0,12160.0,33.0],["2017-10-06",12192.0,16960.0,12160.0,16320.0,206.0],["2017-10-09",15680.0,19136.0,13792.0,14368.0,165.0],["2017-10-10",14112.0,14784.0,13248.0,13536.0,36.0],["2017-10-11",13440.0,13856.0,13120.0,13280.0,12.0],["2017-10-12",13152.0,14400.0,13152.0,13408.0,10.0],["2017-10-13",13312.0,13984.0,13120.0,13344.0,15.0],["2017-10-16",13440.0,13728.0,12416.0,12800.0,13.0],["2017-10-17",12800.0,14016.0,11360.0,13472.0,28.0],["2017-10-18",14016.0,14080.0,12960.0,14080.0,13.0],["2017-10-19",14048.0,14080.0,12832.0,13728.0,12.0],["2017-10-20",13600.0,15040.0,13024.0,14720.0,12.0],["2017-10-23",15040.0,15360.0,13440.0,14368.0,13.0],["2017-10-24",14240.0,16512.0,13152.0,16160.0,48.0],["2017-10-25",16960.0,16960.0,14176.0,15200.0,29.0],["2017-10-26",15200.0,15200.0,13824.0,14720.0,7.0],["2017-10-27",14560.0,14880.0,13824.0,14720.0,4.0],["2017-10-30",14720.0,15904.0,13856.0,15040.0,6.0],["2017-10-31",14720.0,14720.0,13760.0,13760.0,6.0],["2017-11-01",13920.0,14464.0,13440.0,14016.0,4.0],["2017-11-02",13632.0,13984.0,13440.0,13568.0,6.0],["2017-11-03",13472.0,13600.0,13152.0,13280.0,6.0],["2017-11-06",13408.0,14720.0,13152.0,14112.0,16.0],["2017-11-07",14112.0,14368.0,12800.0,13120.0,10.0],["2017-11-08",13120.0,13440.0,12800.0,13344.0,6.0],["2017-11-09",13280.0,13440.0,12160.0,12192.0,6.0],["2017-11-10",12224.0,12800.0,11840.0,12736.0,8.0],["2017-11-13",12672.0,12800.0,12192.0,12320.0,3.0],["2017-11-14",12288.0,12800.0,12160.0,12416.0,3.0],["2017-11-15",12256.0,12416.0,11904.0,12192.0,6.0],["2017-11-16",12192.0,13440.0,12192.0,12480.0,5.0],["2017-11-17",12512.0,13440.0,12192.0,13120.0,3.0],["2017-11-20",13088.0,13920.0,12800.0,13120.0,20.0],["2017-11-21",13248.0,13440.0,12832.0,13152.0,4.0],["2017-11-22",13216.0,13440.0,12800.0,13280.0,3.0],["2017-11-24",13280.0,13440.0,12800.0,13440.0,2.0],["2017-11-27",12864.0,13696.0,12800.0,12800.0,6.0],["2017-11-28",12800.0,14400.0,12800.0,12960.0,29.0],["2017-11-29",12960.0,14240.0,12960.0,13760.0,18.0],["2017-11-30",13888.0,14208.0,12832.0,13120.0,11.0],["2017-12-01",13120.0,13440.0,12192.0,12800.0,9.0],["2017-12-04",12800.0,12800.0,12160.0,12416.0,4.0],["2017-12-05",12320.0,12896.0,12160.0,12320.0,14.0],["2017-12-06",12384.0,12704.0,11648.0,11648.0,7.0],["2017-12-07",11648.0,12160.0,11232.0,11744.0,4.0],["2017-12-08",11840.0,13120.0,11744.0,12160.0,15.0],["2017-12-11",12160.0,12480.0,11840.0,11840.0,3.0],["2017-12-12",11840.0,12480.0,11840.0,12160.0,4.0],["2017-12-13",11904.0,12800.0,11840.0,12800.0,8.0],["2017-12-14",12512.0,14080.0,12192.0,13728.0,26.0],["2017-12-15",13408.0,14080.0,13184.0,13760.0,5.0],["2017-12-18",13760.0,14400.0,13760.0,14304.0,12.0],["2017-12-19",14080.0,14656.0,14080.0,14080.0,14.0],["2017-12-20",13856.0,15360.0,13120.0,15136.0,9.0],["2017-12-21",15168.0,15904.0,14400.0,15072.0,12.0],["2017-12-22",15040.0,16096.0,14720.0,16000.0,13.0],["2017-12-26",15680.0,16256.0,15392.0,16000.0,6.0],["2017-12-27",16064.0,17920.0,15712.0,17664.0,37.0],["2017-12-28",18560.0,18880.0,15392.0,16320.0,16.0],["2017-12-29",15840.0,16864.0,14816.0,15680.0,8.0],["2018-01-02",16000.0,16000.0,13760.0,14336.0,9.0],["2018-01-03",14464.0,16000.0,14464.0,15104.0,7.0],["2018-01-04",15328.0,15968.0,14464.0,15040.0,6.0],["2018-01-05",14752.0,15904.0,14528.0,15040.0,4.0],["2018-01-08",14784.0,15360.0,14592.0,14752.0,3.0],["2018-01-09",14816.0,15040.0,13728.0,14240.0,11.0],["2018-01-10",14272.0,14464.0,12544.0,12800.0,24.0],["2018-01-11",13280.0,13376.0,12864.0,13120.0,8.0],["2018-01-12",13280.0,13728.0,12960.0,13408.0,7.0],["2018-01-16",14400.0,14400.0,10240.0,11744.0,48.0],["2018-01-17",12352.0,12352.0,11520.0,12000.0,13.0],["2018-01-18",12000.0,12160.0,11232.0,11552.0,9.0],["2018-01-19",11520.0,11808.0,11200.0,11680.0,6.0],["2018-01-22",11520.0,11872.0,11424.0,11776.0,13.0],["2018-01-23",11872.0,12800.0,11712.0,11808.0,37.0],["2018-01-24",11872.0,12160.0,11520.0,11680.0,8.0],["2018-01-25",11840.0,11840.0,11232.0,11712.0,11.0],["2018-01-26",11712.0,11712.0,11360.0,11584.0,8.0],["2018-01-29",11520.0,11616.0,10880.0,11200.0,10.0],["2018-01-30",11200.0,11200.0,9600.0,10240.0,19.0],["2018-01-31",10336.0,10848.0,10240.0,10464.0,9.0],["2018-02-01",10688.0,10880.0,9920.0,10400.0,11.0],["2018-02-02",10368.0,10848.0,9920.0,10144.0,7.0],["2018-02-05",9920.0,10560.0,9760.0,10240.0,15.0],["2018-02-06",10560.0,10880.0,9728.0,10240.0,27.0],["2018-02-07",10240.0,10784.0,9920.0,10720.0,7.0],["2018-02-08",10720.0,11200.0,10272.0,10496.0,8.0],["2018-02-09",10624.0,11040.0,10272.0,10560.0,10.0],["2018-02-12",10560.0,10560.0,9760.0,10080.0,6.0],["2018-02-13",10048.0,10560.0,9920.0,10432.0,5.0],["2018-02-14",10560.0,11136.0,10240.0,10816.0,11.0],["2018-02-15",10880.0,11520.0,10880.0,11168.0,7.0],["2018-02-16",11520.0,11520.0,10848.0,11008.0,7.0],["2018-02-20",10976.0,11040.0,10272.0,10880.0,3.0],["2018-02-21",10880.0,10880.0,10336.0,10688.0,4.0],["2018-02-22",10880.0,10880.0,10240.0,10720.0,4.0],["2018-02-23",8704.0,9280.0,7104.0,7968.0,51.0],["2018-02-26",7824.0,10144.0,7176.0,8032.0,98.0],["2018-02-27",8208.0,9216.0,7760.0,7968.0,29.0],["2018-02-28",8112.0,8112.0,7072.0,7424.0,21.0],["2018-03-01",7216.0,20208.0,7056.0,16960.0,4532.0],["2018-03-02",16000.0,16384.0,11520.0,12320.0,536.0],["2018-03-05",12096.0,15072.0,11601.5996,12496.0,458.0],["2018-03-06",12352.0,12432.0,10432.0,12224.0,212.0],["2018-03-07",12112.0,13600.0,11696.0,12144.0,379.0],["2018-03-08",12320.0,12656.0,11600.0,11712.0,133.0],["2018-03-09",11712.0,12560.0,11368.0,12208.0,113.0],["2018-03-12",12208.0,14528.0,11896.0,13216.0,378.0],["2018-03-13",12208.0,14400.0,12208.0,13104.0,194.0],["2018-03-14",13472.0,13472.0,12416.0,12416.0,99.0],["2018-03-15",12448.0,13022.4004,12176.0,12464.0,57.0],["2018-03-16",12432.0,12768.0,12000.0,12304.0,51.0],["2018-03-19",12256.0,12528.0,12016.0,12048.0,21.0],["2018-03-20",12080.0,12624.0,12000.0,12048.0,30.0],["2018-03-21",12048.0,12416.0,12048.0,12272.0,22.0],["2018-03-22",12208.0,12408.0,11200.0,11312.0,38.0],["2018-03-23",11312.0,11312.0,9760.0,9984.0,46.0],["2018-03-26",9936.0,9984.0,9600.0,9648.0,33.0],["2018-03-27",9648.0,9984.0,8561.5996,8832.0,31.0],["2018-03-28",8896.0,9552.0,8208.0,8672.0,13.0],["2018-03-29",8960.0,9408.0,8512.0,8752.0,62.0],["2018-04-02",8681.5996,8955.2002,8264.0,8368.0,11.0],["2018-04-03",8528.0,8897.5996,8385.5996,8512.0,9.0],["2018-04-04",16000.0,19072.0,12289.5996,12464.0,4484.0],["2018-04-05",12208.0,14896.0,12004.7998,12288.0,779.0],["2018-04-06",12128.0,12779.2002,11536.0,12272.0,85.0],["2018-04-09",12416.0,12448.0,11241.5996,11376.0,99.0],["2018-04-10",11568.0,11584.0,10960.0,11120.0,40.0],["2018-04-11",11008.0,11120.0,10257.5996,10704.0,19.0],["2018-04-12",10896.0,10896.0,10390.4004,10544.0,18.0],["2018-04-13",10560.0,10688.0,9729.5996,10048.0,23.0],["2018-04-16",10080.0,10240.0,9656.0,10208.0,18.0],["2018-04-17",10496.0,10496.0,9840.0,9936.0,27.0],["2018-04-18",10080.0,10326.4004,9840.0,10096.0,15.0],["2018-04-19",10080.0,10288.0,9712.0,9904.0,32.0],["2018-04-20",9888.0,10216.0,9680.0,9792.0,11.0],["2018-04-23",9792.0,10324.7998,9760.0,10192.0,44.0],["2018-04-24",10400.0,11232.0,10112.0,10432.0,141.0],["2018-04-25",10400.0,10696.0,9808.0,10128.0,31.0],["2018-04-26",10064.0,10064.0,9600.0,9840.0,19.0],["2018-04-27",9792.0,10216.0,9649.5996,9952.0,14.0],["2018-04-30",9936.0,10264.0,9744.0,9968.0,10.0],["2018-05-01",9856.0,10080.0,9680.0,9904.0,14.0],["2018-05-02",10064.0,11504.0,9760.0,10560.0,176.0],["2018-05-03",10576.0,10752.0,10176.0,10224.0,17.0],["2018-05-04",10318.4004,10400.0,10096.0,10320.0,8.0],["2018-05-07",10368.0,10476.7998,10160.0,10176.0,6.0],["2018-05-08",10240.0,11504.0,9912.0,9924.7998,93.0],["2018-05-09",10416.0,10416.0,9760.0,9984.0,30.0],["2018-05-10",10128.0,10128.0,9760.0,9792.0,7.0],["2018-05-11",9984.0,9984.0,9632.0,9792.0,8.0],["2018-05-14",9920.0,10057.5996,9678.4004,9968.0,8.0],["2018-05-15",9760.0,10128.0,9760.0,9968.0,8.0],["2018-05-16",9728.0,9872.0,9280.0,9760.0,22.0],["2018-05-17",9680.0,10312.0,9417.5996,9648.0,89.0],["2018-05-18",9552.0,10128.0,9441.5996,9632.0,15.0],["2018-05-21",9840.0,9840.0,9152.0,9329.5996,17.0],["2018-05-22",9393.5996,9728.0,9360.0,9472.0,5.0],["2018-05-23",9412.7998,9598.4004,9412.7998,9536.0,5.0],["2018-05-24",9584.0,9664.0,9440.0,9616.0,9.0],["2018-05-25",9611.2002,9888.0,9489.5996,9632.0,14.0],["2018-05-29",9680.0,10064.0,9680.0,9936.0,30.0],["2018-05-30",9984.0,10048.0,9264.0,9552.0,12.0],["2018-05-31",9632.0,9860.7998,9456.0,9760.0,16.0],["2018-06-01",9857.5996,10160.0,9600.0,9760.0,18.0],["2018-06-04",9888.0,10144.0,9809.5996,9984.0,14.0],["2018-06-05",9936.0,10160.0,9808.0,10080.0,21.0],["2018-06-06",9987.2002,10880.0,9987.2002,10480.0,49.0],["2018-06-07",10667.2002,10672.0,10096.0,10096.0,10.0],["2018-06-08",10272.0,10430.4004,9793.5996,10032.0,6.0],["2018-06-11",10176.0,10352.0,9856.0,10064.0,4.0],["2018-06-12",10192.0,10608.0,10096.0,10608.0,4.0],["2018-06-13",10464.0,10464.0,9760.0,9824.0,8.0],["2018-06-14",10080.0,10528.0,9536.0,9968.0,9.0],["2018-06-15",9952.0,10480.0,9952.0,10048.0,8.0],["2018-06-18",10208.0,10313.5996,9968.0,10256.0,6.0],["2018-06-19",10160.0,10160.0,10048.0,10144.0,2.0],["2018-06-20",10160.0,10292.7998,10016.0,10160.0,5.0],["2018-06-21",10128.0,10560.0,10043.2002,10224.0,10.0],["2018-06-22",10384.0,10384.0,10160.0,10256.0,4.0],["2018-06-25",10272.0,10272.0,9840.0,10128.0,3.0],["2018-06-26",10080.0,10240.0,9808.0,10224.0,6.0],["2018-06-27",10144.0,10144.0,9760.0,9776.0,6.0],["2018-06-28",9952.0,10144.0,9792.0,9952.0,5.0],["2018-06-29",9888.0,10096.0,9888.0,10096.0,3.0],["2018-07-02",10144.0,10160.0,9776.0,9952.0,5.0],["2018-07-03",9872.0,10768.0,9824.0,10128.0,21.0],["2018-07-05",10352.0,10640.0,10204.7998,10432.0,3.0],["2018-07-06",10312.0,10592.0,10288.0,10288.0,2.0],["2018-07-09",10400.0,10484.7998,10192.0,10192.0,3.0],["2018-07-10",10400.0,10512.0,10400.0,10475.2002,2.0],["2018-07-11",10528.0,11024.0,10528.0,10928.0,22.0],["2018-07-12",10560.0,11520.0,10560.0,10928.0,19.0],["2018-07-13",10832.0,10832.0,10272.0,10496.0,2.0],["2018-07-16",10960.0,10960.0,10320.0,10320.0,4.0],["2018-07-17",10592.0,11104.0,10502.4004,11104.0,3.0],["2018-07-18",11104.0,11104.0,10480.0,11056.0,2.0],["2018-07-19",10944.0,11040.0,10803.2002,11008.0,3.0],["2018-07-20",11008.0,11040.0,10680.0,10960.0,2.0],["2018-07-23",10640.0,11040.0,10640.0,10784.0,3.0],["2018-07-24",10960.0,10960.0,10000.0,10000.0,12.0],["2018-07-25",10380.7998,10830.4004,10240.0,10608.0,4.0],["2018-07-26",10592.0,10592.0,10592.0,10592.0,0.0],["2018-07-27",10544.0,10944.0,10128.0,10176.0,5.0],["2018-07-30",10960.0,10960.0,10128.0,10128.0,3.0],["2018-07-31",10392.0,10392.0,10080.0,10080.0,5.0],["2018-08-01",10128.0,10128.0,10112.0,10112.0,3.0],["2018-08-02",10224.0,10620.7998,10080.0,10240.0,5.0],["2018-08-03",10273.5996,10480.0,10259.2002,10384.0,2.0],["2018-08-06",10272.0,10272.0,9920.0,9936.0,14.0],["2018-08-07",10032.0,10324.7998,10000.0,10048.0,1.0],["2018-08-08",10179.2002,10384.0,10080.0,10080.0,2.0],["2018-08-09",10080.0,10208.0,9840.0,9840.0,4.0],["2018-08-10",9840.0,9961.5996,9540.7998,9680.0,10.0],["2018-08-13",9792.0,10366.4004,9616.0,9760.0,4.0],["2018-08-14",10036.7998,10073.5996,9200.0,9388.7998,3.0],["2018-08-15",9414.4004,9516.7998,8320.0,8368.0,14.0],["2018-08-16",8368.0,8880.0,8000.0,8160.0,12.0],["2018-08-17",8192.0,8624.0,8192.0,8624.0,3.0],["2018-08-20",8592.0,8592.0,8272.0,8544.0,2.0],["2018-08-21",8576.0,8638.4004,8336.0,8608.0,3.0],["2018-08-22",8017.6001,8640.0,8017.6001,8640.0,1.0],["2018-08-23",8304.0,8592.0,8304.0,8448.0,3.0],["2018-08-24",8512.0,8528.0,8259.2002,8496.0,1.0],["2018-08-27",8400.0,8624.0,8048.0,8624.0,4.0],["2018-08-28",8704.0,8784.0,8400.0,8784.0,3.0],["2018-08-29",8704.0,9040.0,8576.0,9040.0,4.0],["2018-08-30",8960.0,9024.0,8640.0,8848.0,2.0],["2018-08-31",8880.0,8880.0,8848.0,8848.0,0.0],["2018-09-04",8816.0,9104.0,8608.0,9024.0,5.0],["2018-09-05",9232.0,9520.0,9168.0,9520.0,13.0],["2018-09-06",9520.0,9520.0,8896.0,8896.0,1.0],["2018-09-07",9104.0,9200.0,8592.0,8592.0,3.0],["2018-09-10",8928.0,9153.5996,8000.0,8000.0,5.0],["2018-09-11",8512.0,8512.0,8320.0,8320.0,1.0],["2018-09-12",8192.0,8816.0,8000.0,8160.0,4.0],["2018-09-13",8416.0,8936.0,8016.0,8272.0,8.0],["2018-09-14",8158.3999,9184.0,8000.0,8000.0,5.0],["2018-09-17",8304.0,9219.2002,8192.0,8192.0,5.0],["2018-09-18",8256.0,8635.2002,8256.0,8635.2002,1.0],["2018-09-19",8268.7998,8464.0,8016.0,8016.0,3.0],["2018-09-20",8128.0,9216.0,8128.0,9184.0,15.0],["2018-09-21",9200.0,9200.0,8608.0,8656.0,4.0],["2018-09-24",8880.0,8896.0,8384.0,8496.0,3.0],["2018-09-25",8448.0,8800.0,8144.0,8800.0,3.0],["2018-09-26",8752.0,8912.0,8336.0,8864.0,6.0],["2018-09-27",8672.0,9052.7998,8400.0,8784.0,5.0],["2018-09-28",8560.0,8640.0,8416.0,8416.0,3.0],["2018-10-01",8256.0,8272.0,7376.0,7408.0,16.0],["2018-10-02",7760.0,8080.0,7408.0,7552.0,7.0],["2018-10-03",7488.0,7552.0,7488.0,7520.0,1.0],["2018-10-04",7552.0,7952.0,7425.6001,7952.0,1.0],["2018-10-05",8112.0,8112.0,7472.0,7888.0,5.0],["2018-10-08",7824.0,8384.0,7392.0,8384.0,2.0],["2018-10-09",7904.0,8304.0,7888.0,8240.0,3.0],["2018-10-10",8096.0,8096.0,7664.0,7792.0,2.0],["2018-10-11",7824.0,8160.0,7824.0,8160.0,0.0],["2018-10-12",7699.2002,8032.0,7616.0,8032.0,2.0],["2018-10-15",7760.0,8192.0,7760.0,8160.0,3.0],["2018-10-16",7760.0,8000.0,7760.0,7936.0,1.0],["2018-10-17",7926.3999,7936.0,7696.0,7760.0,1.0],["2018-10-18",7872.0,7872.0,7708.7998,7840.0,1.0],["2018-10-19",8000.0,8016.0,7616.0,7920.0,3.0],["2018-10-22",8064.0,8192.0,7808.0,8136.0,7.0],["2018-10-23",8160.0,8240.0,7649.6001,7697.6001,4.0],["2018-10-24",7920.0,8040.0,7667.2002,7712.0,5.0],["2018-10-25",7888.0,7936.0,7680.0,7712.0,1.0],["2018-10-26",7696.0,8080.0,7680.0,7744.0,2.0],["2018-10-29",7744.0,7744.0,7744.0,7744.0,0.0],["2018-10-30",7923.2002,10224.0,7760.0,7984.0,42.0],["2018-10-31",7840.0,8112.0,7728.0,7984.0,3.0],["2018-11-01",8025.6001,8112.0,7777.6001,8080.0,2.0],["2018-11-02",8064.0,8324.7998,7936.0,8324.7998,2.0],["2018-11-05",8096.0,8352.0,8096.0,8128.0,2.0],["2018-11-06",8256.0,8640.0,8192.0,8480.0,2.0],["2018-11-07",8304.0,8304.0,6864.0,6864.0,68.0],["2018-11-08",7040.0,7080.0,6800.0,6816.0,6.0],["2018-11-09",6816.0,6832.0,6400.0,6720.0,12.0],["2018-11-12",6880.0,6881.6001,6416.0,6446.3999,3.0],["2018-11-13",6400.0,6464.0,6006.3999,6080.0,5.0],["2018-11-14",6160.0,6465.6001,6032.0,6224.0,2.0],["2018-11-15",6208.0,6308.7998,6208.0,6308.7998,1.0],["2018-11-16",6368.0,6608.0,6080.0,6080.0,3.0],["2018-11-19",6640.0,6691.2002,6384.0,6384.0,5.0],["2018-11-20",6368.0,6368.0,5696.0,5760.0,8.0],["2018-11-21",5680.0,5713.6001,4640.0,4640.0,29.0],["2018-11-23",4800.0,5470.3999,4800.0,5200.0,31.0],["2018-11-26",5280.0,5472.0,3760.0,4176.0,251.0],["2018-11-27",4320.0,4864.0,3920.0,3928.0,76.0],["2018-11-28",3760.0,4368.0,3363.2,3600.0,66.0],["2018-11-29",3712.0,4048.0,3640.0,3968.0,62.0],["2018-11-30",4128.0,4320.0,3456.0,3456.0,132.0],["2018-12-03",3664.0,3904.0,3520.0,3552.0,54.0],["2018-12-04",3200.0,3328.0,3040.0,3120.0,105.0],["2018-12-06",2992.0,3488.0,2592.0,2688.0,294.0],["2018-12-07",3232.0,8192.0,2192.0,2224.0,8810.0],["2018-12-10",2480.0,2688.0,2108.8,2128.0,760.0],["2018-12-11",2176.0,2236.8,1872.0,1936.0,346.0],["2018-12-12",1888.0,2064.0,1840.0,1880.0,203.0],["2018-12-13",1904.0,1920.0,1648.0,1840.0,352.0],["2018-12-14",1808.0,2240.0,1808.0,1904.0,575.0],["2018-12-17",1808.0,1808.0,1680.0,1760.0,146.0],["2018-12-18",1792.0,1904.0,1721.6,1792.0,83.0],["2018-12-19",1792.0,2192.0,1744.0,1840.0,418.0],["2018-12-20",1904.0,2110.3999,1792.0,1808.0,411.0],["2018-12-21",1840.0,1920.0,1648.0,1920.0,256.0],["2018-12-24",1920.0,1920.0,1699.2,1712.0,67.0],["2018-12-26",1776.0,1840.0,1657.6,1728.0,59.0],["2018-12-27",1728.0,1792.0,1664.0,1776.0,62.0],["2018-12-28",1760.0,2112.0,1734.4,1904.0,699.0],["2018-12-31",1936.0,2080.0,1840.0,1936.0,231.0],["2019-01-02",1888.0,2128.0,1792.0,1984.0,316.0],["2019-01-03",2000.0,2032.0,1840.0,1920.0,88.0],["2019-01-04",1920.0,2016.0,1856.0,1920.0,165.0],["2019-01-07",1920.0,2080.0,1872.0,1936.0,356.0],["2019-01-08",2000.0,2240.0,1928.0,2000.0,2256.0],["2019-01-09",2000.0,2064.0,1824.0,1904.0,854.0],["2019-01-10",1872.0,1872.0,1744.0,1808.0,240.0],["2019-01-11",1824.0,1856.0,1776.0,1808.0,136.0],["2019-01-14",1840.0,1888.0,1792.0,1872.0,161.0],["2019-01-15",1856.0,2320.0,1840.0,1984.0,1261.0],["2019-01-16",1968.0,2065.6001,1904.0,1936.0,184.0],["2019-01-17",1936.0,2024.0,1872.0,1952.0,115.0],["2019-01-18",1952.0,1968.0,1888.0,1904.0,107.0],["2019-01-22",1920.0,2020.8,1904.0,1984.0,101.0],["2019-01-23",1984.0,2009.6,1888.0,1910.4,180.0],["2019-01-24",1888.0,1920.0,1808.0,1856.0,139.0],["2019-01-25",1856.0,1952.0,1808.0,1936.0,120.0],["2019-01-28",1904.0,1936.0,1857.6,1904.0,29.0],["2019-01-29",1952.0,1968.0,1856.0,1888.0,60.0],["2019-01-30",1878.4,1920.0,1840.0,1872.0,56.0],["2019-01-31",1856.0,1920.0,1856.0,1872.0,67.0],["2019-02-01",1888.0,2016.0,1872.0,2000.0,550.0],["2019-02-04",2048.0,2240.0,1888.0,2112.0,876.0],["2019-02-05",2064.0,2288.0,2025.6,2208.0,1092.0],["2019-02-06",2192.0,2192.0,1984.0,2067.2,365.0],["2019-02-07",2032.0,2320.0,2000.0,2240.0,734.0],["2019-02-08",2240.0,2400.0,2176.0,2288.0,553.0],["2019-02-11",2272.0,2320.0,2096.0,2128.0,361.0],["2019-02-12",2176.0,2224.0,1872.0,1952.0,314.0],["2019-02-13",1936.0,2000.0,1840.0,1904.0,245.0],["2019-02-14",1888.0,2016.0,1888.0,1936.0,100.0],["2019-02-15",1920.0,2009.6,1920.0,2000.0,116.0],["2019-02-19",2016.0,2016.0,1920.0,1964.8,85.0],["2019-02-20",1952.0,1984.0,1920.0,1936.0,42.0],["2019-02-21",1920.0,2160.0,1920.0,2016.0,582.0],["2019-02-22",2016.0,2144.0,1968.0,1984.0,89.0],["2019-02-25",2016.0,2016.0,1936.0,1968.0,98.0],["2019-02-26",1968.0,2112.0,1945.6,1984.0,214.0],["2019-02-27",1968.0,2052.8,1952.0,1968.0,97.0],["2019-02-28",1952.0,2048.0,1888.0,1936.0,116.0],["2019-03-01",1936.0,2752.0,1936.0,2080.0,3172.0],["2019-03-04",2128.0,2320.0,2016.0,2160.0,478.0],["2019-03-05",2208.0,2208.0,2000.0,2016.0,188.0],["2019-03-06",2016.0,2624.0,1984.0,2608.0,2630.0],["2019-03-07",2720.0,3280.0,2352.0,2656.0,3172.0],["2019-03-08",2800.0,4464.0,2592.0,3184.0,11540.0],["2019-03-11",3408.0,3504.0,2604.8,2848.0,1760.0],["2019-03-12",2736.0,2944.0,2512.0,2752.0,727.0],["2019-03-13",2880.0,2944.0,2512.0,2576.0,565.0],["2019-03-14",2544.0,2720.0,2528.0,2608.0,320.0],["2019-03-15",2592.0,3664.0,2448.0,3344.0,1194.0],["2019-03-18",3440.0,4000.0,2976.0,3424.0,1961.0],["2019-03-19",3472.0,3712.0,3232.0,3328.0,692.0],["2019-03-20",3296.0,3356.8,2960.0,3184.0,281.0],["2019-03-21",3168.0,3209.6001,2960.0,3136.0,244.0],["2019-03-22",3136.0,3440.0,2880.0,2944.0,631.0],["2019-03-25",2976.0,3120.0,2800.0,2880.0,295.0],["2019-03-26",2880.0,3040.0,2784.0,2880.0,221.0],["2019-03-27",2880.0,3072.0,2784.0,2896.0,343.0],["2019-03-28",3504.0,3856.0,3216.0,3600.0,4927.0],["2019-03-29",3504.0,3504.0,3200.0,3232.0,416.0],["2019-04-01",3296.0,3377.6001,3120.0,3280.0,397.0],["2019-04-02",3216.0,3456.0,3136.0,3168.0,496.0],["2019-04-03",3216.0,3248.0,2880.0,2912.0,509.0],["2019-04-04",2976.0,2992.0,2816.0,2912.0,198.0],["2019-04-05",2880.0,3168.0,2816.0,3056.0,338.0],["2019-04-08",3168.0,3280.0,2960.0,2992.0,238.0],["2019-04-09",2992.0,3120.0,2960.0,3056.0,127.0],["2019-04-10",3040.0,3040.0,2880.0,2928.0,128.0],["2019-04-11",2944.0,2992.0,2720.0,2832.0,225.0],["2019-04-12",2816.0,2832.0,2640.0,2736.0,235.0],["2019-04-15",2768.0,2864.0,2640.0,2739.2,110.0],["2019-04-16",2704.0,2800.0,2640.0,2704.0,69.0],["2019-04-17",2688.0,2769.6001,2640.0,2672.0,53.0],["2019-04-18",2672.0,2704.0,2480.0,2544.0,218.0],["2019-04-22",2592.0,2616.0,2448.0,2497.6001,78.0],["2019-04-23",2480.0,2640.0,2416.0,2624.0,128.0],["2019-04-24",2560.0,2656.0,2480.0,2624.0,49.0],["2019-04-25",2592.0,2640.0,2507.2,2576.0,37.0],["2019-04-26",2624.0,2848.0,2512.0,2848.0,225.0],["2019-04-29",2960.0,2976.0,2736.0,2752.0,164.0],["2019-04-30",2736.0,2832.0,2641.6001,2752.0,49.0],["2019-05-01",2752.0,2752.0,2592.0,2672.0,247.0],["2019-05-02",2688.0,2726.3999,2452.8,2512.0,149.0],["2019-05-03",2512.0,2608.0,2448.0,2448.0,101.0],["2019-05-06",2432.0,2608.0,2369.6001,2544.0,64.0],["2019-05-07",2560.0,2688.0,2480.0,2544.0,77.0],["2019-05-08",2512.0,2624.0,2432.0,2560.0,49.0],["2019-05-09",2576.0,2584.0,2432.0,2496.0,51.0],["2019-05-10",2480.0,2552.0,2368.0,2416.0,63.0],["2019-05-13",2416.0,2560.0,2240.0,2336.0,111.0],["2019-05-14",2400.0,2400.0,2176.0,2240.0,70.0],["2019-05-15",2240.0,2352.0,2220.8,2272.0,52.0],["2019-05-16",2320.0,2320.0,2176.0,2176.0,63.0],["2019-05-17",2144.0,2288.0,2096.0,2160.0,47.0],["2019-05-20",2288.0,2288.0,2112.0,2152.0,32.0],["2019-05-21",2128.0,2400.0,2112.0,2352.0,229.0],["2019-05-22",2368.0,2368.0,2256.0,2320.0,74.0],["2019-05-23",2272.0,2368.0,2256.0,2304.0,65.0],["2019-05-24",2320.0,2384.0,2240.0,2272.0,39.0],["2019-05-28",2256.0,2328.0,2129.6001,2176.0,55.0],["2019-05-29",2160.0,2208.0,2048.0,2048.0,55.0],["2019-05-30",2048.0,2128.0,2048.0,2128.0,19.0],["2019-05-31",2080.0,2320.0,2064.0,2112.0,154.0],["2019-06-03",2160.0,2224.0,2080.0,2160.0,35.0],["2019-06-04",2160.0,2224.0,2112.0,2128.0,35.0],["2019-06-05",2160.0,2208.0,2032.0,2080.0,40.0],["2019-06-06",2048.0,2086.3999,1968.0,2000.0,48.0],["2019-06-07",2000.0,2064.0,1984.0,2032.0,15.0],["2019-06-10",2032.0,2160.0,2016.0,2112.0,162.0],["2019-06-11",2128.0,2480.0,2059.2,2304.0,282.0],["2019-06-12",2304.0,2304.0,2144.0,2203.2,107.0],["2019-06-13",2192.0,2224.0,2032.0,2112.0,106.0],["2019-06-14",2096.0,2169.6001,2048.0,2064.0,50.0],["2019-06-17",2144.0,2144.0,2048.0,2144.0,48.0],["2019-06-18",2128.0,2206.3999,2064.0,2080.0,54.0],["2019-06-19",2064.0,2128.0,2048.0,2048.0,35.0],["2019-06-20",2080.0,2112.0,2032.0,2032.0,51.0],["2019-06-21",2032.0,2064.0,1936.0,2032.0,34.0],["2019-06-24",2048.0,2048.0,1984.0,2032.0,30.0],["2019-06-25",2032.0,2064.0,1977.6,2048.0,77.0],["2019-06-26",2080.0,2112.0,2032.0,2048.0,16.0],["2019-06-27",2032.0,2192.0,2032.0,2144.0,100.0],["2019-06-28",2128.0,2384.0,2128.0,2208.0,137.0],["2019-07-01",2224.0,2240.0,2192.0,2240.0,18.0],["2019-07-02",2192.0,2278.3999,2160.0,2160.0,21.0],["2019-07-03",2160.0,2192.0,2160.0,2168.0,7.0],["2019-07-05",2160.0,2248.0,2160.0,2192.0,14.0],["2019-07-08",2160.0,2304.0,2160.0,2208.0,29.0],["2019-07-09",2192.0,2240.0,2144.0,2160.0,17.0],["2019-07-10",2160.0,2320.0,2160.0,2272.0,90.0],["2019-07-11",2272.0,2368.0,2272.0,2272.0,56.0],["2019-07-12",2305.6001,2363.2,2160.0,2224.0,20.0],["2019-07-15",2249.6001,2352.0,2236.8,2272.0,48.0],["2019-07-16",2272.0,2336.0,2272.0,2304.0,39.0],["2019-07-17",2320.0,2688.0,2256.0,2480.0,253.0],["2019-07-18",2480.0,2480.0,2268.8,2368.0,45.0],["2019-07-19",2368.0,2400.0,2192.0,2240.0,69.0],["2019-07-22",2192.0,2320.0,2160.0,2176.0,27.0],["2019-07-23",2160.0,2320.0,2160.0,2224.0,23.0],["2019-07-24",2208.0,2225.6001,2128.0,2160.0,53.0],["2019-07-25",2144.0,2160.0,2088.0,2128.0,30.0],["2019-07-26",2128.0,2153.6001,2048.0,2112.0,25.0],["2019-07-29",2096.0,2208.0,2048.0,2144.0,34.0],["2019-07-30",2112.0,2192.0,2096.0,2096.0,25.0],["2019-07-31",2112.0,2176.0,2032.0,2096.0,25.0],["2019-08-01",2108.8,2112.0,2004.8,2016.0,39.0],["2019-08-02",2016.0,2080.0,2000.0,2016.0,23.0],["2019-08-05",2016.0,2064.0,2000.0,2064.0,31.0],["2019-08-06",2080.0,2096.0,1888.0,2048.0,96.0],["2019-08-07",2000.0,2073.6001,1936.0,2000.0,29.0],["2019-08-08",2003.2,2032.0,1840.0,1920.0,35.0],["2019-08-09",1920.0,2048.0,1920.0,2032.0,21.0],["2019-08-12",2000.0,2032.0,1920.0,1936.0,22.0],["2019-08-13",1952.0,2032.0,1924.8,1984.0,17.0],["2019-08-14",2014.4,2016.0,1888.0,1904.0,37.0],["2019-08-15",1888.0,1920.0,1824.0,1824.0,50.0],["2019-08-16",1840.0,1920.0,1760.0,1856.0,41.0],["2019-08-19",1824.0,1920.0,1800.0,1808.0,26.0],["2019-08-20",1792.0,1904.0,1792.0,1873.6,14.0],["2019-08-21",1840.0,1904.0,1824.0,1872.0,11.0],["2019-08-22",1872.0,1936.0,1872.0,1888.0,12.0],["2019-08-23",1952.0,2464.0,1904.0,2000.0,877.0],["2019-08-26",1968.0,2112.0,1968.0,2048.0,88.0],["2019-08-27",2009.6,2051.2,1920.0,1936.0,57.0],["2019-08-28",1952.0,1971.2,1920.0,1968.0,20.0],["2019-08-29",1952.0,2032.0,1939.2,1952.0,18.0],["2019-08-30",1952.0,1984.0,1936.0,1936.0,23.0],["2019-09-03",1952.0,2000.0,1952.0,1984.0,12.0],["2019-09-04",2000.0,2192.0,1968.0,2080.0,86.0],["2019-09-05",2068.8,2112.0,2016.0,2032.0,44.0],["2019-09-06",2080.0,2112.0,2033.6,2112.0,29.0],["2019-09-09",2112.0,2160.0,2048.0,2112.0,36.0],["2019-09-10",2147.2,2160.0,2112.0,2112.0,18.0],["2019-09-11",2123.2,2208.0,2096.0,2128.0,12.0],["2019-09-12",2160.0,2240.0,2112.0,2192.0,23.0],["2019-09-13",2192.0,2320.0,2176.0,2176.0,54.0],["2019-09-16",2192.0,2368.0,2192.0,2288.0,36.0],["2019-09-17",2256.0,2272.0,2144.0,2160.0,30.0],["2019-09-18",2128.0,2192.0,2048.0,2080.0,32.0],["2019-09-19",2064.0,2192.0,2056.0,2112.0,8.0],["2019-09-20",2212.8,2212.8,2080.0,2144.0,9.0],["2019-09-23",2144.0,2224.0,2080.0,2080.0,2.0],["2019-09-24",2080.0,2131.2,2012.8,2016.0,15.0],["2019-09-25",2032.0,2064.0,1888.0,1904.0,19.0],["2019-09-26",1904.0,1936.0,1904.0,1920.0,18.0],["2019-09-27",1920.0,1984.0,1888.0,1904.0,16.0],["2019-09-30",1920.0,1920.0,1888.0,1920.0,12.0],["2019-10-01",1958.4,1964.8,1904.0,1904.0,29.0],["2019-10-02",1920.0,1952.0,1824.0,1904.0,38.0],["2019-10-03",1936.0,1945.6,1888.0,1936.0,12.0],["2019-10-04",1904.0,1936.0,1904.0,1920.0,5.0],["2019-10-07",1904.0,1952.0,1904.0,1904.0,31.0],["2019-10-08",1920.0,1920.0,1888.0,1904.0,6.0],["2019-10-09",1920.0,1920.0,1888.0,1904.0,14.0],["2019-10-10",1920.0,1936.0,1904.0,1904.0,10.0],["2019-10-11",1904.0,1920.0,1888.0,1904.0,6.0],["2019-10-14",1920.0,1920.0,1888.0,1904.0,19.0],["2019-10-15",1920.0,1920.0,1888.0,1920.0,6.0],["2019-10-16",1968.0,2009.6,1920.0,1968.0,31.0],["2019-10-17",2000.0,2080.0,1968.0,1968.0,28.0],["2019-10-18",2016.0,2068.8,1952.0,1982.4,10.0],["2019-10-21",1968.0,2064.0,1936.0,1945.6,5.0],["2019-10-22",1968.0,1968.0,1904.0,1920.0,11.0],["2019-10-23",1920.0,2054.3999,1920.0,1984.0,14.0],["2019-10-24",2000.0,2000.0,1920.0,1968.0,10.0],["2019-10-25",1936.0,1968.0,1920.0,1936.0,19.0],["2019-10-28",1952.0,2000.0,1904.0,1904.0,11.0],["2019-10-29",1952.0,2000.0,1920.0,1984.0,5.0],["2019-10-30",1984.0,1984.0,1920.0,1936.0,8.0],["2019-10-31",2048.0,2320.0,1984.0,2080.0,189.0],["2019-11-01",2027.2,2208.0,1984.0,1984.0,30.0],["2019-11-04",1984.0,2064.0,1936.0,1952.0,17.0],["2019-11-05",2000.0,2041.6,2000.0,2000.0,24.0],["2019-11-06",2032.0,2060.8,2000.0,2032.0,4.0],["2019-11-07",2064.0,2064.0,2000.0,2048.0,9.0],["2019-11-08",2048.0,2080.0,1952.0,1952.0,24.0],["2019-11-11",1952.0,2064.0,1952.0,2000.0,10.0],["2019-11-12",1968.0,1984.0,1952.0,1968.0,8.0],["2019-11-13",1968.0,1984.0,1840.0,1840.0,60.0],["2019-11-14",1840.0,1920.0,1840.0,1840.0,23.0],["2019-11-15",1936.0,1936.0,1840.0,1840.0,30.0],["2019-11-18",1840.0,1899.2,1840.0,1844.8,8.0],["2019-11-19",1904.0,1904.0,1840.0,1848.0,12.0],["2019-11-20",1840.0,1937.6,1817.6,1840.0,24.0],["2019-11-21",1840.0,1904.0,1840.0,1872.0,18.0],["2019-11-22",1840.0,1968.0,1840.0,1952.0,3.0],["2019-11-25",1856.0,1968.0,1840.0,1952.0,17.0],["2019-11-26",1968.0,2044.8,1867.2,1952.0,33.0],["2019-11-27",1968.0,2022.4,1840.0,2000.0,6.0],["2019-11-29",1936.0,2032.0,1936.0,1968.0,17.0],["2019-12-02",2032.0,2032.0,1984.0,2032.0,17.0],["2019-12-03",2022.4,2022.4,1920.0,2000.0,13.0],["2019-12-04",2032.0,2032.0,1952.0,1952.0,6.0],["2019-12-05",1952.0,1952.0,1920.0,1936.0,9.0],["2019-12-06",1904.0,1984.0,1904.0,1904.0,5.0],["2019-12-09",1936.0,1968.0,1888.0,1956.8,14.0],["2019-12-10",1952.0,1968.0,1888.0,1936.0,3.0],["2019-12-11",1856.0,1984.0,1856.0,1984.0,16.0],["2019-12-12",1902.4,1984.0,1902.4,1964.8,3.0],["2019-12-13",1940.8,1952.0,1904.0,1948.8,22.0],["2019-12-16",2000.0,2000.0,1856.0,1888.0,28.0],["2019-12-17",1856.0,1920.0,1856.0,1920.0,15.0],["2019-12-18",1920.0,1968.0,1888.0,1920.0,16.0],["2019-12-19",1904.0,1920.0,1888.0,1888.0,6.0],["2019-12-20",1872.0,1894.4,1872.0,1872.0,5.0],["2019-12-23",1872.0,1894.4,1840.0,1856.0,47.0],["2019-12-24",1856.0,1872.0,1808.0,1872.0,33.0],["2019-12-26",1824.0,2032.0,1824.0,1968.0,91.0],["2019-12-27",1904.0,2081.6001,1904.0,2028.8,53.0],["2019-12-30",2096.0,2320.0,2048.0,2256.0,68.0],["2019-12-31",2208.0,2272.0,2208.0,2256.0,11.0],["2020-01-02",2272.0,2288.0,2208.0,2264.0,33.0],["2020-01-03",2192.0,2336.0,2192.0,2256.0,12.0],["2020-01-06",2272.0,2272.0,2208.0,2270.3999,24.0],["2020-01-07",2224.0,2400.0,2048.0,2176.0,55.0],["2020-01-08",2224.0,2224.0,2112.0,2176.0,24.0],["2020-01-09",2160.0,2240.0,2048.0,2172.8,21.0],["2020-01-10",2144.0,2320.0,2144.0,2224.0,13.0],["2020-01-13",2320.0,2320.0,2000.0,2048.0,113.0],["2020-01-14",2080.0,2126.3999,1984.0,2016.0,38.0],["2020-01-15",2009.6,2080.0,2009.6,2080.0,11.0],["2020-01-16",2112.0,2112.0,2059.2,2080.0,9.0],["2020-01-17",2048.0,2096.0,2016.0,2048.0,6.0],["2020-01-21",2080.0,2224.0,2051.2,2224.0,48.0],["2020-01-22",2256.0,2496.0,2256.0,2320.0,97.0],["2020-01-23",2352.0,2352.0,2208.0,2251.2,12.0],["2020-01-24",2240.0,2280.0,2155.2,2190.3999,17.0],["2020-01-27",2160.0,2240.0,2080.0,2144.0,18.0],["2020-01-28",2184.0,2329.6001,2121.6001,2160.0,30.0],["2020-01-29",2174.3999,2224.0,2144.0,2179.2,9.0],["2020-01-30",2166.3999,2192.0,2128.0,2176.0,17.0],["2020-01-31",2192.0,2192.0,2128.0,2144.0,35.0],["2020-02-03",2192.0,2192.0,2080.0,2144.0,43.0],["2020-02-04",2176.0,2219.2,2108.8,2160.0,8.0],["2020-02-05",2128.0,2153.6001,2048.0,2048.0,19.0],["2020-02-06",2064.0,2064.0,1888.0,2016.0,43.0],["2020-02-07",2016.0,2032.0,1856.0,1902.4,37.0],["2020-02-10",1872.0,1936.0,1872.0,1913.6,9.0],["2020-02-11",1888.0,1913.6,1856.0,1904.0,17.0],["2020-02-12",1920.0,1936.0,1872.0,1904.0,18.0],["2020-02-13",1892.8,1904.0,1872.0,1888.0,16.0],["2020-02-14",1880.0,2000.0,1880.0,1920.0,16.0],["2020-02-18",1904.0,2080.0,1904.0,2032.0,44.0],["2020-02-19",2032.0,2064.0,2016.0,2044.8,7.0],["2020-02-20",2032.0,2201.6001,2032.0,2056.0,27.0],["2020-02-21",2128.0,2137.6001,1920.0,1936.0,47.0],["2020-02-24",1952.0,1968.0,1888.0,1952.0,18.0],["2020-02-25",1888.0,2208.0,1888.0,1952.0,36.0],["2020-02-26",1936.0,1952.0,1808.0,1840.0,31.0],["2020-02-27",1840.0,1872.0,1760.0,1792.0,37.0],["2020-02-28",1872.0,1888.0,1760.0,1888.0,44.0],["2020-03-02",1920.0,1952.0,1776.0,1841.6,41.0],["2020-03-03",1808.0,1888.0,1780.8,1785.6,17.0],["2020-03-04",1840.0,1840.0,1777.6,1830.4,5.0],["2020-03-05",1824.0,1835.2,1760.0,1776.0,26.0],["2020-03-06",1776.0,1806.4,1776.0,1776.0,26.0],["2020-03-09",1824.0,1824.0,1648.0,1662.4,66.0],["2020-03-10",1680.0,1760.0,1664.0,1664.0,29.0],["2020-03-11",1648.0,1760.0,1648.0,1664.0,52.0],["2020-03-12",1616.0,1616.0,400.0,1056.0,194.0],["2020-03-13",1200.0,1200.0,992.0,1006.4,81.0],["2020-03-16",1006.4,1006.4,720.0,720.0,91.0],["2020-03-17",912.0,960.0,752.0,800.0,152.0],["2020-03-18",787.2,960.0,721.6,800.0,40.0],["2020-03-19",878.4,878.4,720.0,800.0,41.0],["2020-03-20",832.0,956.8,744.0,798.4,88.0],["2020-03-23",838.4,856.0,720.0,744.0,34.0],["2020-03-24",864.0,864.0,752.0,784.0,78.0],["2020-03-25",832.0,928.0,800.0,862.4,285.0],["2020-03-26",920.0,1088.0,880.0,910.4,230.0],["2020-03-27",944.0,1024.0,907.2,907.2,112.0],["2020-03-30",1024.0,1024.0,880.0,896.0,96.0],["2020-03-31",896.0,960.0,851.2,915.2,59.0],["2020-04-01",928.0,956.8,880.0,902.4,27.0],["2020-04-02",902.4,976.0,864.0,872.0,48.0],["2020-04-03",856.0,944.0,832.0,912.0,20.0],["2020-04-06",928.0,1088.0,864.0,1040.0,269.0],["2020-04-07",1068.8,1232.0,992.0,1118.4,879.0],["2020-04-08",1104.0,1118.4,880.0,1011.2,480.0],["2020-04-09",1011.2,1040.0,912.0,944.0,216.0],["2020-04-13",950.4,950.4,816.0,921.6,252.0],["2020-04-14",904.0,1020.8,896.0,928.0,220.0],["2020-04-15",928.0,1056.0,912.0,960.0,432.0],["2020-04-16",1041.6,1088.0,936.0,961.6,247.0],["2020-04-17",1009.6,1009.6,880.0,920.0,239.0],["2020-04-20",924.8,960.0,878.4,900.8,179.0],["2020-04-21",920.0,920.0,832.0,870.4,173.0],["2020-04-22",848.0,915.2,848.0,905.6,82.0],["2020-04-23",944.0,947.2,856.0,924.8,95.0],["2020-04-24",944.0,976.0,888.0,976.0,126.0],["2020-04-27",960.0,1019.2,904.0,984.0,94.0],["2020-04-28",992.0,992.0,944.0,990.4,108.0],["2020-04-29",984.0,1043.2,960.0,1024.0,107.0],["2020-04-30",1032.0,1072.0,992.0,1048.0,157.0],["2020-05-01",1024.0,1056.0,971.2,1004.8,58.0],["2020-05-04",1024.0,1043.2,987.2,1043.2,73.0],["2020-05-05",1027.2,1040.0,1001.6,1024.0,79.0],["2020-05-06",1024.0,1056.0,960.0,1008.0,102.0],["2020-05-07",992.0,1088.0,992.0,1088.0,141.0],["2020-05-08",1104.0,1200.0,1072.0,1136.0,199.0],["2020-05-11",1200.0,1344.0,1120.0,1216.0,127.0],["2020-05-12",1264.0,1264.0,1088.0,1120.0,135.0],["2020-05-13",1232.0,1232.0,1073.6,1160.0,96.0],["2020-05-14",1240.0,1240.0,1104.0,1172.8,98.0],["2020-05-15",1168.0,1598.4,1129.6,1568.0,1218.0],["2020-05-18",1536.0,1680.0,1360.0,1632.0,592.0],["2020-05-19",1728.0,1792.0,1600.0,1744.0,302.0],["2020-05-20",1744.0,2112.0,1696.0,1984.0,333.0],["2020-05-21",2032.0,2032.0,1760.0,1888.0,195.0],["2020-05-22",1920.0,1952.0,1792.0,1888.0,67.0],["2020-05-26",1968.0,2240.0,1894.4,2032.0,354.0],["2020-05-27",2144.0,2160.0,2000.0,2112.0,95.0],["2020-05-28",2160.0,2832.0,2048.0,2400.0,1240.0],["2020-05-29",2400.0,2512.0,2240.0,2304.0,289.0],["2020-06-01",2320.0,2640.0,2224.0,2320.0,894.0],["2020-06-02",3728.0,4288.0,2560.0,2624.0,33925.0],["2020-06-03",2352.0,2544.0,2192.0,2400.0,1939.0],["2020-06-04",2320.0,2480.0,2128.0,2208.0,790.0],["2020-06-05",2176.0,2192.0,2080.0,2128.0,489.0],["2020-06-08",2096.0,2560.0,2096.0,2320.0,1076.0],["2020-06-09",2192.0,2384.0,2160.0,2304.0,188.0],["2020-06-10",2288.0,2320.0,2096.0,2128.0,295.0],["2020-06-11",2048.0,2048.0,1840.0,1920.0,262.0],["2020-06-12",1888.0,1990.4,1712.0,1760.0,237.0],["2020-06-15",1808.0,1936.0,1680.0,1840.0,410.0],["2020-06-16",1920.0,1998.4,1830.4,1888.0,180.0],["2020-06-17",1888.0,1912.0,1697.6,1760.0,143.0],["2020-06-18",1776.0,1776.0,1696.0,1776.0,102.0],["2020-06-19",1792.0,1888.0,1728.0,1728.0,108.0],["2020-06-22",1728.0,1760.0,1632.0,1680.0,175.0],["2020-06-23",1680.0,1744.0,1648.0,1664.0,134.0],["2020-06-24",1664.0,1672.0,1600.0,1600.0,143.0],["2020-06-25",1648.0,1648.0,1424.0,1481.6,421.0],["2020-06-26",1536.0,1600.0,1504.0,1536.0,296.0],["2020-06-29",1600.0,1606.4,1497.6,1504.0,66.0],["2020-06-30",1492.8,1520.0,1376.0,1448.0,144.0],["2020-07-01",1480.0,1515.2,1440.0,1440.0,81.0],["2020-07-02",1504.0,1568.0,1443.2,1444.8,140.0],["2020-07-06",1536.0,1536.0,1444.8,1468.8,96.0],["2020-07-07",1408.0,1580.8,1408.0,1518.4,139.0],["2020-07-08",1504.0,1504.0,1441.6,1472.0,91.0],["2020-07-09",1520.0,1520.0,1376.0,1441.6,164.0],["2020-07-10",1496.0,1504.0,1440.0,1484.8,32.0],["2020-07-13",1483.2,1552.0,1472.0,1512.0,99.0],["2020-07-14",1520.0,1584.0,1464.0,1568.0,122.0],["2020-07-15",1584.0,1616.0,1536.0,1616.0,178.0],["2020-07-16",1696.0,1744.0,1616.0,1712.0,783.0],["2020-07-17",2032.0,2368.0,1824.0,1936.0,1813.0],["2020-07-20",1984.0,1984.0,1760.0,1920.0,272.0],["2020-07-21",1952.0,1984.0,1792.0,1872.0,168.0],["2020-07-22",1856.0,2182.3999,1824.0,2048.0,463.0],["2020-07-23",2128.0,2160.0,1872.0,1872.0,187.0],["2020-07-24",1840.0,1958.4,1824.0,1904.0,117.0],["2020-07-27",1904.0,2000.0,1888.0,1904.0,147.0],["2020-07-28",1888.0,1920.0,1840.0,1904.0,84.0],["2020-07-29",1888.0,1968.0,1872.0,1936.0,83.0],["2020-07-30",1920.0,2016.0,1872.0,2000.0,135.0],["2020-07-31",2000.0,2320.0,2000.0,2128.0,435.0],["2020-08-03",2224.0,2448.0,2160.0,2224.0,579.0],["2020-08-04",2192.0,2200.0,1968.0,2048.0,268.0],["2020-08-05",2096.0,2158.3999,2048.0,2096.0,74.0],["2020-08-06",2080.0,2096.0,1968.0,1984.0,93.0],["2020-08-07",2000.0,2096.0,1984.0,2048.0,67.0],["2020-08-10",2000.0,2160.0,2000.0,2080.0,129.0],["2020-08-11",2080.0,2112.0,2032.0,2048.0,68.0],["2020-08-12",2048.0,2080.0,1936.0,2032.0,172.0],["2020-08-13",2080.0,2092.8,1936.0,2080.0,65.0],["2020-08-14",2080.0,2112.0,1984.0,2064.0,53.0],["2020-08-17",2096.0,2160.0,2048.0,2080.0,68.0],["2020-08-18",2080.0,2432.0,2080.0,2176.0,325.0],["2020-08-19",2240.0,2352.0,2176.0,2352.0,183.0],["2020-08-20",2352.0,2576.0,2281.6001,2448.0,322.0],["2020-08-21",2400.0,2448.0,2208.0,2432.0,249.0],["2020-08-24",2592.0,2624.0,2264.0,2304.0,256.0],["2020-08-25",2304.0,2560.0,2304.0,2528.0,174.0],["2020-08-26",2464.0,2496.0,2352.0,2416.0,97.0],["2020-08-27",2528.0,2528.0,2336.0,2400.0,78.0],["2020-08-28",2336.0,2443.2,2336.0,2336.0,43.0],["2020-08-31",2224.0,2352.0,2208.0,2288.0,116.0],["2020-09-01",2384.0,2400.0,2272.0,2304.0,140.0],["2020-09-02",2240.0,2464.0,2208.0,2272.0,92.0],["2020-09-03",2224.0,2268.8,2080.0,2224.0,148.0],["2020-09-04",2240.0,2416.0,2129.6001,2352.0,97.0],["2020-09-08",2352.0,2384.0,2272.0,2272.0,51.0],["2020-09-09",2304.0,2400.0,2304.0,2304.0,54.0],["2020-09-10",2352.0,2384.0,2288.0,2288.0,40.0],["2020-09-11",2304.0,2352.0,2272.0,2336.0,25.0],["2020-09-14",2352.0,2448.0,2256.0,2384.0,66.0],["2020-09-15",2464.0,2608.0,2384.0,2608.0,194.0],["2020-09-16",2608.0,2752.0,2480.0,2512.0,193.0],["2020-09-17",2512.0,2664.0,2512.0,2576.0,62.0],["2020-09-18",2608.0,2654.3999,2528.0,2528.0,84.0],["2020-09-21",2560.0,2944.0,2560.0,2864.0,381.0],["2020-09-22",2960.0,3168.0,2816.0,3056.0,577.0],["2020-09-23",3040.0,3040.0,2512.0,2624.0,271.0],["2020-09-24",2624.0,2632.0,2256.0,2480.0,132.0],["2020-09-25",2432.0,2720.0,2414.3999,2560.0,97.0],["2020-09-28",2688.0,2736.0,2478.3999,2496.0,117.0],["2020-09-29",2480.0,2592.0,2432.0,2480.0,67.0],["2020-09-30",2464.0,2528.0,2448.0,2464.0,55.0],["2020-10-01",2464.0,2502.3999,2272.0,2288.0,106.0],["2020-10-02",2208.0,2288.0,1982.4,2192.0,166.0],["2020-10-05",2208.0,2256.0,1920.0,2000.0,127.0],["2020-10-06",2000.0,2064.0,1968.0,1984.0,70.0],["2020-10-07",1984.0,2132.8,1936.0,1952.0,82.0],["2020-10-08",2032.0,2144.0,2000.0,2144.0,62.0],["2020-10-09",2144.0,2256.0,2048.0,2048.0,121.0],["2020-10-12",2016.0,2144.0,2000.0,2000.0,46.0],["2020-10-13",2000.0,2056.0,2000.0,2000.0,42.0],["2020-10-14",2048.0,2048.0,1920.0,1984.0,78.0],["2020-10-15",2288.0,2288.0,1952.0,2144.0,406.0],["2020-10-16",2048.0,2064.0,1968.0,2000.0,78.0],["2020-10-19",1984.0,2000.0,1928.0,1952.0,46.0],["2020-10-20",1984.0,1984.0,1920.0,1952.0,45.0],["2020-10-21",1968.0,1968.0,1904.0,1936.0,51.0],["2020-10-22",1920.0,1952.0,1872.0,1888.0,40.0],["2020-10-23",1880.0,1920.0,1872.0,1904.0,14.0],["2020-10-26",1888.0,1888.0,1776.0,1840.0,36.0],["2020-10-27",1872.0,1905.6,1808.0,1824.0,49.0],["2020-10-28",1792.0,1888.0,1728.0,1744.0,25.0],["2020-10-29",1760.0,1776.0,1728.0,1776.0,21.0],["2020-10-30",1776.0,1776.0,1680.0,1696.0,27.0],["2020-11-02",1728.0,1760.0,1286.4,1312.0,395.0],["2020-11-03",1376.0,1400.0,1328.0,1393.6,71.0],["2020-11-04",1440.0,1440.0,1296.0,1313.6,55.0],["2020-11-05",1312.0,1406.4,1305.6,1398.4,24.0],["2020-11-06",1438.4,1520.0,1408.0,1507.2,74.0],["2020-11-09",1494.4,1680.0,1440.0,1526.4,117.0],["2020-11-10",1500.8,1616.0,1472.0,1563.2,105.0],["2020-11-11",1472.0,1596.8,1443.2,1584.0,35.0],["2020-11-12",1587.2,1808.0,1568.0,1808.0,118.0],["2020-11-13",1840.0,1854.4,1584.0,1729.6,78.0],["2020-11-16",1680.0,1712.0,1536.0,1696.0,59.0],["2020-11-17",1616.0,1712.0,1616.0,1712.0,35.0],["2020-11-18",1680.0,1712.0,1616.0,1664.0,37.0],["2020-11-19",1632.0,1776.0,1528.0,1632.0,104.0],["2020-11-20",1584.0,1632.0,1584.0,1616.0,41.0],["2020-11-23",1641.6,1712.0,1520.0,1577.6,115.0],["2020-11-24",1568.0,2048.0,1568.0,1888.0,826.0],["2020-11-25",1888.0,1894.4,1712.0,1760.0,111.0],["2020-11-27",1808.0,1836.8,1744.0,1792.0,35.0],["2020-11-30",1760.0,1792.0,1696.0,1728.0,73.0],["2020-12-01",1760.0,1776.0,1632.0,1648.0,76.0],["2020-12-02",1680.0,1696.0,1616.0,1680.0,58.0],["2020-12-03",1696.0,2160.0,1696.0,1968.0,827.0],["2020-12-04",1952.0,1952.0,1776.0,1776.0,173.0],["2020-12-07",1792.0,1824.0,1696.0,1760.0,116.0],["2020-12-08",1744.0,1744.0,1664.0,1712.0,101.0],["2020-12-09",1728.0,1763.2,1656.0,1744.0,188.0],["2020-12-10",1712.0,1744.0,1664.0,1712.0,71.0],["2020-12-11",1776.0,1884.8,1715.2,1792.0,208.0],["2020-12-14",1792.0,1840.0,1680.0,1744.0,63.0],["2020-12-15",1712.0,1728.0,1680.0,1696.0,37.0],["2020-12-16",1680.0,1708.8,1648.0,1680.0,55.0],["2020-12-17",1696.0,1776.0,1696.0,1760.0,51.0],["2020-12-18",1760.0,1808.0,1664.0,1664.0,51.0],["2020-12-21",1664.0,1692.8,1616.0,1648.0,83.0],["2020-12-22",1648.0,1744.0,1648.0,1744.0,85.0],["2020-12-23",1696.0,1824.0,1696.0,1792.0,93.0],["2020-12-24",1744.0,1840.0,1744.0,1776.0,26.0],["2020-12-28",1792.0,1808.0,1688.0,1712.0,120.0],["2020-12-29",3424.0,4544.0,3056.0,3168.0,144707.0],["2020-12-30",2912.0,3488.0,2688.0,3168.0,5500.0],["2020-12-31",3008.0,3120.0,2720.0,2976.0,1209.0],["2021-01-04",2864.0,2974.3999,2720.0,2928.0,789.0],["2021-01-05",2768.0,3040.0,2736.0,2960.0,720.0],["2021-01-06",2784.0,2976.0,2664.0,2864.0,750.0],["2021-01-07",2768.0,2880.0,2720.0,2784.0,312.0],["2021-01-08",2784.0,2832.0,2678.3999,2816.0,356.0],["2021-01-11",2848.0,2860.8,2736.0,2736.0,261.0],["2021-01-12",2736.0,3008.0,2720.0,2912.0,472.0],["2021-01-13",2928.0,3008.0,2816.0,2848.0,199.0],["2021-01-14",2848.0,2944.0,2816.0,2848.0,182.0],["2021-01-15",2832.0,2878.3999,2756.8,2848.0,219.0],["2021-01-19",4320.0,4352.0,3696.0,3776.0,25337.0],["2021-01-20",3664.0,3968.0,3520.0,3888.0,2137.0],["2021-01-21",3840.0,4240.0,3600.0,4128.0,1871.0],["2021-01-22",3840.0,3992.0,3664.0,3984.0,781.0],["2021-01-25",3904.0,3984.0,3536.0,3696.0,697.0],["2021-01-26",3760.0,4400.0,3648.0,4256.0,3262.0],["2021-01-27",3942.3999,5888.0,3808.0,4288.0,7768.0],["2021-01-28",4168.0,4256.0,3536.0,3680.0,931.0],["2021-01-29",3760.0,4032.0,3600.0,3680.0,400.0],["2021-02-01",3552.0,3707.2,3440.0,3552.0,419.0],["2021-02-02",3552.0,3664.0,3536.0,3584.0,185.0],["2021-02-03",3648.0,3952.0,3632.0,3792.0,330.0],["2021-02-04",3760.0,3968.0,3744.0,3840.0,248.0],["2021-02-05",3952.0,3952.0,3760.0,3808.0,197.0],["2021-02-08",3808.0,4080.0,3680.0,4016.0,462.0],["2021-02-09",4096.0,4560.0,4048.0,4448.0,443.0],["2021-02-10",4560.0,4864.0,4096.0,4304.0,418.0],["2021-02-11",4352.0,4528.0,3936.0,4464.0,573.0],["2021-02-12",4688.0,4720.0,4224.0,4320.0,259.0],["2021-02-16",4544.0,4592.0,4248.0,4384.0,245.0],["2021-02-17",4336.0,4464.0,4192.0,4336.0,189.0],["2021-02-18",4320.0,4320.0,4000.0,4144.0,160.0],["2021-02-19",4064.0,4131.2002,3920.0,3952.0,186.0],["2021-02-22",4080.0,4320.0,3968.0,4144.0,297.0],["2021-02-23",3920.0,3920.0,3232.0,3600.0,380.0],["2021-02-24",3536.0,3760.0,3520.0,3696.0,81.0],["2021-02-25",3616.0,3952.0,3536.0,3568.0,109.0],["2021-02-26",3536.0,3776.0,3360.0,3440.0,137.0],["2021-03-01",3600.0,3680.0,3504.0,3504.0,86.0],["2021-03-02",3584.0,3632.0,3520.0,3600.0,54.0],["2021-03-03",3616.0,3664.0,3417.6001,3472.0,62.0],["2021-03-04",3424.0,3462.3999,2960.0,3104.0,269.0],["2021-03-05",3104.0,3392.0,3040.0,3360.0,146.0],["2021-03-08",3648.0,3664.0,3299.2,3392.0,155.0],["2021-03-09",3504.0,3584.0,3440.0,3568.0,72.0],["2021-03-10",3568.0,3592.0,3440.0,3584.0,54.0],["2021-03-11",3520.0,3680.0,3456.0,3600.0,63.0],["2021-03-12",3600.0,3646.3999,3520.0,3552.0,55.0],["2021-03-15",3648.0,3760.0,3552.0,3696.0,123.0],["2021-03-16",3680.0,4288.0,3548.8,3776.0,301.0],["2021-03-17",3792.0,3856.0,3632.0,3632.0,58.0],["2021-03-18",3712.0,3776.0,3440.0,3440.0,98.0],["2021-03-19",3504.0,3664.0,3376.0,3408.0,89.0],["2021-03-22",3456.0,3616.0,3376.0,3392.0,76.0],["2021-03-23",3408.0,3440.0,3120.0,3152.0,104.0],["2021-03-24",3136.0,3324.8,3088.0,3248.0,1032.0],["2021-03-25",3179.2,3344.0,3056.0,3296.0,621.0],["2021-03-26",3344.0,3424.0,3120.0,3424.0,161.0],["2021-03-29",3264.0,3310.3999,3104.0,3104.0,96.0],["2021-03-30",3088.0,3088.0,2976.0,3024.0,96.0],["2021-03-31",3120.0,3120.0,3008.0,3040.0,68.0],["2021-04-01",3056.0,3184.0,3024.0,3072.0,131.0],["2021-04-05",3008.0,3104.0,2752.0,2800.0,198.0],["2021-04-06",2816.0,2976.0,2816.0,2896.0,80.0],["2021-04-07",2960.0,3024.0,2816.0,2880.0,81.0],["2021-04-08",2864.0,2880.0,2736.0,2848.0,138.0],["2021-04-09",3344.0,3952.0,3248.0,3328.0,41148.0],["2021-04-12",3216.0,3360.0,2912.0,3328.0,1669.0],["2021-04-13",3232.0,3264.0,3088.0,3216.0,309.0],["2021-04-14",3184.0,3344.0,3120.0,3248.0,219.0],["2021-04-15",3136.0,3248.0,2912.0,3024.0,300.0],["2021-04-16",3024.0,3040.0,2880.0,2912.0,132.0],["2021-04-19",2880.0,2912.0,2832.0,2864.0,128.0],["2021-04-20",2936.0,2992.0,2800.0,2864.0,118.0],["2021-04-21",2832.0,3040.0,2788.8,2960.0,102.0],["2021-04-22",3008.0,3008.0,2832.0,2944.0,76.0],["2021-04-23",2960.0,3024.0,2896.0,2976.0,44.0],["2021-04-26",3024.0,3120.0,2928.0,3088.0,97.0],["2021-04-27",3152.0,3190.3999,3024.0,3065.6001,43.0],["2021-04-28",3104.0,3168.0,3040.0,3168.0,61.0],["2021-04-29",3120.0,3200.0,3040.0,3120.0,76.0],["2021-04-30",3136.0,3168.0,3024.0,3040.0,47.0],["2021-05-03",3056.0,3184.0,2944.0,3184.0,66.0],["2021-05-04",3120.0,3600.0,2976.0,3584.0,286.0],["2021-05-05",3296.0,3536.0,3296.0,3344.0,183.0],["2021-05-06",3408.0,3424.0,3232.0,3392.0,100.0],["2021-05-07",3360.0,3392.0,3280.0,3296.0,55.0],["2021-05-10",3216.0,3264.0,3136.0,3184.0,65.0],["2021-05-11",3136.0,3600.0,3056.0,3328.0,152.0],["2021-05-12",3376.0,3520.0,3297.6001,3360.0,105.0],["2021-05-13",3312.0,3360.0,3120.0,3216.0,72.0],["2021-05-14",3184.0,3344.0,3168.0,3296.0,28.0],["2021-05-17",3328.0,3360.0,3280.0,3328.0,30.0],["2021-05-18",3328.0,3340.8,3060.8,3104.0,97.0],["2021-05-19",2992.0,3056.0,2992.0,3008.0,43.0],["2021-05-20",3008.0,3088.0,3008.0,3056.0,22.0],["2021-05-21",3072.0,3152.0,3040.0,3120.0,26.0],["2021-05-24",3104.0,3120.0,2960.0,3024.0,35.0],["2021-05-25",3008.0,3120.0,2944.0,3024.0,133.0],["2021-05-26",3027.2,3062.3999,2953.6001,3008.0,67.0],["2021-05-27",3008.0,3136.0,2992.0,3120.0,51.0],["2021-05-28",3152.0,3200.0,3065.6001,3120.0,56.0],["2021-06-01",3168.0,3200.0,3056.0,3120.0,29.0],["2021-06-02",3136.0,3280.0,3104.0,3168.0,49.0],["2021-06-03",3200.0,3200.0,3120.0,3184.0,32.0],["2021-06-04",3184.0,3200.0,3136.0,3200.0,21.0],["2021-06-07",3232.0,3339.2,3168.0,3312.0,65.0],["2021-06-08",3328.0,3328.0,3120.0,3168.0,54.0],["2021-06-09",3168.0,3328.0,3168.0,3200.0,37.0],["2021-06-10",3344.0,3376.0,3248.0,3360.0,64.0],["2021-06-11",3376.0,3376.0,3296.0,3328.0,25.0],["2021-06-14",3360.0,3468.8,3312.0,3424.0,79.0],["2021-06-15",3280.0,3400.0,3280.0,3328.0,25.0],["2021-06-16",3296.0,3360.0,3232.0,3248.0,31.0],["2021-06-17",3264.0,3296.0,3200.0,3248.0,38.0],["2021-06-18",3248.0,3248.0,3040.0,3072.0,69.0],["2021-06-21",3056.0,3120.0,3040.0,3040.0,25.0],["2021-06-22",3040.0,3152.0,2944.0,3040.0,614.0],["2021-06-23",3408.0,3680.0,3136.0,3328.0,1078.0],["2021-06-24",3184.0,3424.0,3168.0,3344.0,187.0],["2021-06-25",3280.0,3440.0,3280.0,3440.0,93.0],["2021-06-28",3408.0,3600.0,3408.0,3552.0,174.0],["2021-06-29",3552.0,3625.6001,3484.8,3528.0,57.0],["2021-06-30",3504.0,3520.0,3328.0,3328.0,92.0],["2021-07-01",3392.0,3504.0,3072.0,3312.0,153.0],["2021-07-02",3296.0,3296.0,3104.0,3152.0,39.0],["2021-07-06",3184.0,3184.0,3088.0,3168.0,127.0],["2021-07-07",3200.0,3217.6001,3008.0,3088.0,106.0],["2021-07-08",3072.0,3168.0,2960.0,3168.0,63.0],["2021-07-09",3168.0,3280.0,3120.0,3280.0,50.0],["2021-07-12",3280.0,3280.0,3104.0,3104.0,26.0],["2021-07-13",3104.0,3152.0,3072.0,3088.0,22.0],["2021-07-14",3088.0,3144.0,3024.0,3072.0,76.0],["2021-07-15",3088.0,3120.0,2896.0,3008.0,34.0],["2021-07-16",3008.0,3008.0,2896.0,2896.0,19.0],["2021-07-19",2880.0,2928.0,2784.0,2912.0,44.0],["2021-07-20",2912.0,2992.0,2864.0,2960.0,22.0],["2021-07-21",2992.0,3040.0,2892.8,2992.0,6.0],["2021-07-22",3024.0,3024.0,2944.0,3008.0,6.0],["2021-07-23",2976.0,3000.0,2976.0,2976.0,12.0],["2021-07-26",2960.0,3040.0,2960.0,2992.0,34.0],["2021-07-27",2944.0,2976.0,2832.0,2864.0,36.0],["2021-07-28",3035.2,3035.2,2832.0,2848.0,24.0],["2021-07-29",2848.0,2848.0,2800.0,2800.0,35.0],["2021-07-30",2800.0,2800.0,2720.0,2768.0,23.0],["2021-08-02",2800.0,2800.0,2592.0,2592.0,53.0],["2021-08-03",2608.0,2720.0,2560.0,2624.0,49.0],["2021-08-04",2576.0,2640.0,2512.0,2512.0,37.0],["2021-08-05",2560.0,2672.0,2560.0,2656.0,32.0],["2021-08-06",2688.0,2700.8,2640.0,2640.0,15.0],["2021-08-09",2672.0,2800.0,2640.0,2720.0,29.0],["2021-08-10",2672.0,2720.0,2592.0,2592.0,24.0],["2021-08-11",2592.0,2672.0,2592.0,2624.0,13.0],["2021-08-12",2720.0,2720.0,2480.0,2480.0,88.0],["2021-08-13",2512.0,2672.0,2432.0,2512.0,56.0],["2021-08-16",2464.0,2496.0,2272.0,2304.0,55.0],["2021-08-17",2288.0,2308.8,2160.0,2192.0,47.0],["2021-08-18",2160.0,2256.0,2160.0,2224.0,49.0],["2021-08-19",2224.0,2256.0,2176.0,2176.0,29.0],["2021-08-20",2176.0,2240.0,2168.0,2240.0,21.0],["2021-08-23",2304.0,2448.0,2256.0,2448.0,27.0],["2021-08-24",2480.0,2640.0,2452.8,2576.0,55.0],["2021-08-25",2544.0,2592.0,2489.6001,2528.0,14.0],["2021-08-26",2544.0,2624.0,2544.0,2592.0,21.0],["2021-08-27",2560.0,2624.0,2518.3999,2592.0,21.0],["2021-08-30",2608.0,2622.3999,2512.0,2512.0,49.0],["2021-08-31",2496.0,2608.0,2496.0,2544.0,11.0],["2021-09-01",2560.0,2608.0,2544.0,2592.0,26.0],["2021-09-02",2608.0,2636.8,2512.0,2576.0,40.0],["2021-09-03",2576.0,2576.0,2496.0,2512.0,12.0],["2021-09-07",2512.0,2528.0,2480.0,2496.0,23.0],["2021-09-08",2480.0,2504.0,2320.0,2320.0,28.0],["2021-09-09",2368.0,2368.0,2272.0,2296.0,36.0],["2021-09-10",2288.0,2336.0,2240.0,2272.0,27.0],["2021-09-13",2240.0,2960.0,2240.0,2400.0,1510.0],["2021-09-14",2304.0,2424.0,2208.0,2240.0,124.0],["2021-09-15",2256.0,2304.0,2160.0,2208.0,136.0],["2021-09-16",2208.0,2208.0,2080.0,2112.0,66.0],["2021-09-17",2112.0,2192.0,2080.0,2192.0,34.0],["2021-09-20",2080.0,2160.0,2016.0,2048.0,58.0],["2021-09-21",2080.0,2080.0,1968.0,1968.0,36.0],["2021-09-22",2032.0,2048.0,1968.0,2032.0,51.0],["2021-09-23",2032.0,2064.0,1984.0,2048.0,27.0],["2021-09-24",2032.0,2208.0,2000.0,2160.0,127.0],["2021-09-27",2160.0,2512.0,2128.0,2496.0,141.0],["2021-09-28",2496.0,2784.0,2352.0,2688.0,151.0],["2021-09-29",2672.0,2752.0,2512.0,2720.0,99.0],["2021-09-30",2768.0,2848.0,2720.0,2832.0,82.0],["2021-10-01",2864.0,2912.0,2736.0,2880.0,127.0],["2021-10-04",3056.0,3134.3999,2992.0,3056.0,279.0],["2021-10-05",3104.0,3120.0,2736.0,2896.0,85.0],["2021-10-06",2848.0,3040.0,2816.0,3024.0,73.0],["2021-10-07",2976.0,2976.0,2800.0,2816.0,68.0],["2021-10-08",2832.0,2880.0,2768.0,2800.0,25.0],["2021-10-11",2768.0,2824.0,2768.0,2800.0,15.0],["2021-10-12",2880.0,2880.0,2784.0,2880.0,45.0],["2021-10-13",2800.0,2864.0,2768.0,2832.0,24.0],["2021-10-14",2816.0,2912.0,2768.0,2896.0,31.0],["2021-10-15",2864.0,2880.0,2768.0,2768.0,23.0],["2021-10-18",2768.0,2800.0,2560.0,2688.0,67.0],["2021-10-19",2736.0,2736.0,2584.0,2672.0,28.0],["2021-10-20",2640.0,2688.0,2624.0,2656.0,29.0],["2021-10-21",2624.0,2713.6001,2576.0,2576.0,36.0],["2021-10-22",2560.0,2624.0,2432.0,2512.0,51.0],["2021-10-25",2480.0,2548.8,2352.0,2400.0,55.0],["2021-10-26",2400.0,2432.0,2352.0,2432.0,50.0],["2021-10-27",2448.0,2480.0,2368.0,2464.0,24.0],["2021-10-28",2448.0,2464.0,2336.0,2432.0,36.0],["2021-10-29",2480.0,2480.0,2368.0,2432.0,28.0],["2021-11-01",2400.0,2576.0,2400.0,2512.0,38.0],["2021-11-02",2512.0,2512.0,2416.0,2448.0,36.0],["2021-11-03",2464.0,2544.0,2448.0,2496.0,19.0],["2021-11-04",2512.0,2512.0,2448.0,2480.0,22.0],["2021-11-05",2512.0,2528.0,2432.0,2496.0,28.0],["2021-11-08",2448.0,2464.0,2416.0,2464.0,23.0],["2021-11-09",2416.0,2419.2,2336.0,2368.0,67.0],["2021-11-10",2352.0,2390.3999,2240.0,2256.0,77.0],["2021-11-11",2288.0,2288.0,2160.0,2256.0,106.0],["2021-11-12",2240.0,2320.0,2196.8,2320.0,30.0],["2021-11-15",2304.0,2320.0,2192.0,2224.0,32.0],["2021-11-16",2208.0,2240.0,2176.0,2224.0,49.0],["2021-11-17",2240.0,2254.3999,2112.0,2144.0,101.0],["2021-11-18",2112.0,2128.0,1984.0,2032.0,82.0],["2021-11-19",2048.0,2160.0,2048.0,2128.0,37.0],["2021-11-22",2128.0,2128.0,2032.0,2032.0,82.0],["2021-11-23",2048.0,2112.0,2000.0,2016.0,25.0],["2021-11-24",2000.0,2112.0,2000.0,2064.0,28.0],["2021-11-26",2016.0,2032.0,2008.0,2016.0,17.0],["2021-11-29",2080.0,2160.0,2032.0,2096.0,56.0],["2021-11-30",2112.0,2128.0,2000.0,2048.0,23.0],["2021-12-01",2080.0,2144.0,1872.0,1904.0,57.0],["2021-12-02",1920.0,1950.4,1840.0,1888.0,55.0],["2021-12-03",1952.0,1984.0,1792.0,1872.0,39.0],["2021-12-06",1856.0,1904.0,1776.0,1856.0,30.0],["2021-12-07",1824.0,1952.0,1784.0,1920.0,20.0],["2021-12-08",1976.0,2000.0,1952.0,1968.0,18.0],["2021-12-09",2048.0,2064.0,1920.0,1920.0,34.0],["2021-12-10",1920.0,2032.0,1920.0,1952.0,15.0],["2021-12-13",1920.0,1952.0,1872.0,1904.0,24.0],["2021-12-14",1888.0,1899.2,1872.0,1888.0,20.0],["2021-12-15",1856.0,1872.0,1776.0,1840.0,37.0],["2021-12-16",1824.0,1872.0,1712.0,1728.0,25.0],["2021-12-17",1776.0,1840.0,1696.0,1808.0,29.0],["2021-12-20",1792.0,1792.0,1728.0,1776.0,41.0],["2021-12-21",1744.0,1968.0,1664.0,1952.0,39.0],["2021-12-22",1920.0,1952.0,1776.0,1824.0,30.0],["2021-12-23",1776.0,1904.0,1776.0,1792.0,16.0],["2021-12-27",1776.0,1824.0,1616.0,1648.0,97.0],["2021-12-28",1712.0,1728.0,1648.0,1680.0,43.0],["2021-12-29",1648.0,1680.0,1616.0,1616.0,43.0],["2021-12-30",1648.0,1774.4,1648.0,1696.0,38.0],["2021-12-31",1632.0,1728.0,1632.0,1664.0,36.0],["2022-01-03",1648.0,1824.0,1648.0,1776.0,31.0],["2022-01-04",1904.0,2334.3999,1504.0,1616.0,1223.0],["2022-01-05",1648.0,1968.0,1516.8,1592.0,1995.0],["2022-01-06",1486.4,1488.0,1337.6,1408.0,388.0],["2022-01-07",1462.4,1462.4,1360.0,1376.0,81.0],["2022-01-10",1376.0,1408.0,1344.0,1376.0,103.0],["2022-01-11",1360.0,1392.0,1296.0,1312.0,120.0],["2022-01-12",1376.0,1376.0,1296.0,1320.0,179.0],["2022-01-13",1331.2,1377.6,1224.0,1265.6,95.0],["2022-01-14",1265.6,1265.6,1152.0,1240.0,65.0],["2022-01-18",1200.0,1232.0,1088.0,1136.0,63.0],["2022-01-19",1152.0,1224.0,1056.0,1145.6,50.0],["2022-01-20",1152.0,1280.0,1104.0,1128.0,64.0],["2022-01-21",1136.0,1184.0,1008.0,1033.6,94.0],["2022-01-24",1072.0,1184.0,1072.0,1080.0,46.0],["2022-01-25",1088.0,1169.6,1024.0,1062.4,79.0],["2022-01-26",1056.0,1144.0,1040.0,1086.4,26.0],["2022-01-27",1120.0,1132.8,1009.6,1120.0,31.0],["2022-01-28",1115.2,1115.2,1008.0,1025.6,24.0],["2022-01-31",1088.0,1088.0,1011.2,1040.0,67.0],["2022-02-01",1084.8,1088.0,1040.0,1088.0,31.0],["2022-02-02",1075.2,1184.0,1072.0,1184.0,72.0],["2022-02-03",1200.0,1200.0,1120.0,1192.0,27.0],["2022-02-04",1136.0,1201.6,1136.0,1176.0,10.0],["2022-02-07",1136.0,1200.0,1056.0,1169.6,54.0],["2022-02-08",1196.8,1201.6,1100.8,1147.2,23.0],["2022-02-09",1096.0,1196.8,1096.0,1136.0,41.0],["2022-02-10",1120.0,1180.8,1096.0,1126.4,27.0],["2022-02-11",1096.0,1132.8,1008.0,1025.6,65.0],["2022-02-14",1036.8,1120.0,1027.2,1072.0,21.0],["2022-02-15",1072.0,1120.0,1072.0,1102.4,2.0],["2022-02-16",1040.0,1100.8,1040.0,1078.4,6.0],["2022-02-17",1076.8,1076.8,1020.8,1027.2,12.0],["2022-02-18",1027.2,1084.8,1027.2,1040.0,10.0],["2022-02-22",1092.8,1092.8,1040.0,1040.0,16.0],["2022-02-23",1040.0,1089.6,1040.0,1040.0,17.0],["2022-02-24",1008.0,1008.0,905.6,976.0,50.0],["2022-02-25",985.6,996.8,944.0,960.0,7.0],["2022-02-28",960.0,980.8,880.0,940.8,25.0],["2022-03-01",960.0,982.4,932.8,932.8,15.0],["2022-03-02",926.4,977.6,926.4,961.6,6.0],["2022-03-03",984.0,984.0,931.2,934.4,7.0],["2022-03-04",976.0,982.4,896.0,896.0,18.0],["2022-03-07",896.0,947.2,883.2,883.2,21.0],["2022-03-08",896.0,915.2,800.0,888.0,53.0],["2022-03-09",936.0,960.0,896.0,940.8,11.0],["2022-03-10",955.2,955.2,900.8,955.2,8.0],["2022-03-11",926.4,940.8,912.0,934.4,19.0],["2022-03-14",944.0,944.0,844.8,857.6,20.0],["2022-03-15",832.0,888.0,822.4,848.0,13.0],["2022-03-16",880.0,956.8,814.4,936.0,23.0],["2022-03-17",956.8,992.0,955.2,960.0,37.0],["2022-03-18",960.0,1024.0,881.6,980.8,27.0],["2022-03-21",979.2,1024.0,976.0,1012.8,2.0],["2022-03-22",1064.0,1104.0,977.6,1019.2,26.0],["2022-03-23",977.6,1115.2,976.0,1072.0,21.0],["2022-03-24",1024.0,1264.0,1008.0,1120.0,96.0],["2022-03-25",1086.4,1227.2,1040.0,1120.0,28.0],["2022-03-28",1280.0,1280.0,1092.8,1240.0,27.0],["2022-03-29",1296.0,1332.8,1216.0,1280.0,62.0],["2022-03-30",1216.0,1360.0,1216.0,1328.0,41.0],["2022-03-31",1356.8,1356.8,1244.8,1296.0,75.0],["2022-04-01",1300.8,1356.8,1240.0,1244.8,101.0],["2022-04-04",1259.2,1259.2,1184.0,1240.0,45.0],["2022-04-05",1296.0,1296.0,1240.0,1248.0,13.0],["2022-04-06",1232.0,1296.0,1232.0,1232.0,10.0],["2022-04-07",1232.0,1280.0,1200.0,1200.0,31.0],["2022-04-08",1200.0,1278.4,1200.0,1230.4,9.0],["2022-04-11",1264.0,1296.0,1206.4,1248.0,11.0],["2022-04-12",1264.0,1264.0,1193.6,1200.0,16.0],["2022-04-13",1294.4,1296.0,1184.0,1214.4,11.0],["2022-04-14",1264.0,1264.0,1043.2,1136.0,44.0],["2022-04-18",1136.0,1176.0,1088.0,1088.0,4.0],["2022-04-19",1076.8,1110.4,993.6,1011.2,17.0],["2022-04-20",993.6,1032.0,881.6,950.4,47.0],["2022-04-21",950.4,1019.2,944.0,944.0,9.0],["2022-04-22",913.6,1104.0,913.6,1024.0,33.0],["2022-04-25",1024.0,1248.0,912.0,1075.2,40.0],["2022-04-26",1192.0,1195.2,1056.0,1056.0,12.0],["2022-04-27",1040.0,1072.0,982.4,1038.4,9.0],["2022-04-28",1008.0,1180.8,976.0,1040.0,14.0],["2022-04-29",1076.8,1168.0,1059.2,1163.2,18.0],["2022-05-02",1168.0,1200.0,1056.0,1089.6,10.0],["2022-05-03",1120.0,1120.0,984.0,993.6,5.0],["2022-05-04",1022.4,1088.0,998.4,1048.0,8.0],["2022-05-05",1019.2,1120.0,1008.0,1009.6,13.0],["2022-05-06",1043.2,1116.8,1040.0,1040.0,16.0],["2022-05-09",1008.0,1008.0,896.0,904.0,36.0],["2022-05-10",1040.0,1052.8,896.0,976.0,9.0],["2022-05-11",945.6,1000.0,848.0,910.4,19.0],["2022-05-12",910.4,1080.0,910.4,937.6,23.0],["2022-05-13",896.0,976.0,896.0,908.8,8.0],["2022-05-16",928.0,944.0,899.2,913.6,2.0],["2022-05-17",896.0,1022.4,896.0,1008.0,3.0],["2022-05-18",1232.0,1248.0,1009.6,1081.6,5.0],["2022-05-19",961.6,1120.0,961.6,1088.0,4.0],["2022-05-20",1072.0,1104.0,1017.6,1017.6,6.0],["2022-05-23",944.0,1104.0,912.0,1088.0,10.0],["2022-05-24",1104.0,1104.0,940.8,942.4,13.0],["2022-05-25",960.0,960.0,928.0,928.0,5.0],["2022-05-26",896.0,992.0,896.0,960.0,15.0],["2022-05-27",1088.0,1088.0,960.0,1024.0,4.0],["2022-05-31",1056.0,1056.0,960.0,1056.0,9.0],["2022-06-01",920.0,1056.0,920.0,1056.0,4.0],["2022-06-02",1056.0,1056.0,992.0,992.0,4.0],["2022-06-03",1008.0,1056.0,992.0,1032.0,2.0],["2022-06-06",1072.0,1104.0,982.4,1072.0,8.0],["2022-06-07",912.0,1024.0,907.2,972.8,15.0],["2022-06-08",923.2,1072.0,923.2,1001.6,8.0],["2022-06-09",1056.0,1067.2,976.0,985.6,5.0],["2022-06-10",1067.2,1067.2,976.0,1043.2,5.0],["2022-06-13",1017.6,1024.0,969.6,976.0,3.0],["2022-06-14",928.0,1004.8,928.0,944.0,7.0],["2022-06-15",987.2,1030.4,968.0,976.0,7.0],["2022-06-16",960.0,1024.0,960.0,1024.0,7.0],["2022-06-17",896.0,1024.0,896.0,960.0,13.0],["2022-06-21",912.0,977.6,912.0,963.2,13.0],["2022-06-22",972.8,1008.0,920.0,990.4,11.0],["2022-06-23",1008.0,1008.0,928.0,934.4,5.0],["2022-06-24",928.0,1040.0,374.4,496.0,632.0],["2022-06-27",724.8,736.0,616.0,616.0,1836.0],["2022-06-28",673.6,744.0,552.0,568.0,473.0],["2022-06-29",536.0,568.0,436.8,486.4,985.0],["2022-06-30",464.0,544.0,433.6,480.0,186.0],["2022-07-01",512.0,528.0,464.0,508.8,154.0],["2022-07-05",504.0,521.6,480.0,496.0,62.0],["2022-07-06",496.0,516.8,480.0,496.0,68.0],["2022-07-07",536.0,544.0,505.6,528.0,92.0],["2022-07-08",523.2,544.0,512.0,528.0,48.0],["2022-07-11",534.4,534.4,472.0,500.8,119.0],["2022-07-12",510.4,515.2,432.0,481.6,123.0],["2022-07-13",480.0,518.4,440.0,475.2,249.0],["2022-07-14",460.8,521.6,417.6,427.2,416.0],["2022-07-15",435.2,464.0,408.0,420.8,163.0],["2022-07-18",432.0,464.0,401.6,403.2,117.0],["2022-07-19",444.8,464.0,406.4,432.0,254.0],["2022-07-20",432.0,444.8,412.8,428.8,131.0],["2022-07-21",432.0,448.0,412.8,428.8,44.0],["2022-07-22",427.2,443.2,408.0,424.0,66.0],["2022-07-25",424.0,444.8,424.0,436.8,63.0],["2022-07-26",436.8,444.8,432.0,438.4,25.0],["2022-07-27",444.8,448.0,412.8,425.6,108.0],["2022-07-28",414.4,432.0,401.6,422.4,78.0],["2022-07-29",420.8,444.8,408.0,422.4,64.0],["2022-08-01",444.8,444.8,400.0,401.6,90.0],["2022-08-02",425.6,441.6,403.2,403.2,12.0],["2022-08-03",441.6,464.0,408.0,422.4,104.0],["2022-08-04",432.0,459.2,432.0,438.4,18.0],["2022-08-05",440.0,462.4,424.0,456.0,82.0],["2022-08-08",464.0,475.2,440.0,448.0,132.0],["2022-08-09",462.4,494.4,435.2,464.0,81.0],["2022-08-10",480.0,494.4,457.6,483.2,37.0],["2022-08-11",494.4,494.4,481.6,481.6,32.0],["2022-08-12",520.0,520.0,464.0,478.4,135.0],["2022-08-15",465.6,476.8,440.0,468.8,143.0],["2022-08-16",468.8,472.0,448.0,456.0,45.0],["2022-08-17",480.0,496.0,416.0,451.2,141.0],["2022-08-18",448.0,464.0,374.4,416.0,229.0],["2022-08-19",440.0,451.2,400.0,400.0,61.0],["2022-08-22",432.0,435.2,377.6,406.4,117.0],["2022-08-23",400.0,430.4,376.0,416.0,79.0],["2022-08-24",411.2,470.4,409.6,427.2,161.0],["2022-08-25",464.0,464.0,409.6,409.6,147.0],["2022-08-26",432.0,464.0,382.4,398.4,107.0],["2022-08-29",398.4,401.6,352.0,390.4,118.0],["2022-08-30",409.6,416.0,366.4,385.6,32.0],["2022-08-31",400.0,400.0,374.4,382.4,14.0],["2022-09-01",387.2,400.0,363.2,363.2,5.0],["2022-09-02",374.4,398.4,320.0,329.6,275.0],["2022-09-06",356.8,380.8,304.0,336.0,161.0],["2022-09-07",340.8,352.0,299.2,302.4,283.0],["2022-09-08",288.0,336.0,281.6,332.8,189.0],["2022-09-09",321.6,336.0,312.0,320.0,57.0],["2022-09-12",352.0,352.0,288.0,307.2,204.0],["2022-09-13",312.0,385.6,310.4,336.0,801.0],["2022-09-14",368.0,592.0,331.2,374.4,5493.0],["2022-09-15",432.0,448.0,336.0,416.0,1927.0],["2022-09-16",400.0,416.0,331.2,331.2,341.0],["2022-09-19",331.2,332.8,288.0,310.4,529.0],["2022-09-20",304.0,316.8,289.6,305.6,202.0],["2022-09-21",304.0,332.8,288.0,310.4,259.0],["2022-09-22",289.6,336.0,288.0,308.8,692.0],["2022-09-23",299.2,328.0,288.0,302.4,292.0],["2022-09-26",304.0,304.0,256.0,281.6,195.0],["2022-09-27",265.6,288.0,265.6,265.6,177.0],["2022-09-28",264.0,283.2,264.0,275.2,205.0],["2022-09-29",273.6,304.0,273.6,294.4,139.0],["2022-09-30",294.4,304.0,272.0,272.0,185.0],["2022-10-03",292.8,334.4,240.0,296.0,460.0],["2022-10-04",304.0,320.0,276.8,291.2,204.0],["2022-10-05",296.0,320.0,288.0,296.0,67.0],["2022-10-06",307.2,312.0,264.0,304.0,249.0],["2022-10-07",297.6,302.4,267.2,273.6,141.0],["2022-10-10",276.8,291.2,240.0,270.4,174.0],["2022-10-11",320.0,320.0,240.0,265.6,299.0],["2022-10-12",316.8,316.8,240.0,288.0,174.0],["2022-10-13",272.0,272.0,248.0,264.0,176.0],["2022-10-14",256.0,268.8,224.0,238.4,231.0],["2022-10-17",240.0,272.0,225.6,249.6,227.0],["2022-10-18",308.8,321.6,270.4,296.0,2751.0],["2022-10-19",312.0,312.0,272.0,281.6,458.0],["2022-10-20",272.0,312.0,260.8,268.8,422.0],["2022-10-21",280.0,286.4,243.2,256.0,549.0],["2022-10-24",265.6,278.4,225.6,241.6,505.0],["2022-10-25",243.2,256.0,224.0,241.6,808.0],["2022-10-26",246.4,254.4,204.8,216.0,832.0],["2022-10-27",225.6,232.0,206.4,214.4,400.0],["2022-10-28",224.0,225.6,206.4,214.4,391.0],["2022-10-31",211.2,211.2,201.6,211.2,165.0],["2022-11-01",211.2,222.4,201.6,208.0,253.0],["2022-11-02",208.0,224.0,204.8,216.0,194.0],["2022-11-03",216.0,337.6,169.6,172.8,24725.0],["2022-11-04",168.0,177.6,137.6,152.0,4877.0],["2022-11-07",156.8,160.0,140.8,145.6,1626.0],["2022-11-08",160.0,160.0,139.2,145.6,1272.0],["2022-11-09",148.8,148.8,129.6,132.8,1347.0],["2022-11-10",137.6,145.6,128.0,139.2,1621.0],["2022-11-11",152.0,153.6,136.0,145.6,2858.0],["2022-11-14",144.0,153.6,136.0,148.8,1865.0],["2022-11-15",156.8,308.8,155.2,216.0,65347.0],["2022-11-16",208.0,214.4,177.6,192.0,7336.0],["2022-11-17",192.0,200.0,163.2,172.8,3402.0],["2022-11-18",161.6,251.2,158.4,216.0,13512.0],["2022-11-21",222.4,241.6,185.6,192.0,3694.0],["2022-11-22",200.0,208.0,188.8,198.4,2225.0],["2022-11-23",208.0,224.0,192.0,220.8,4114.0],["2022-11-25",225.6,260.8,222.4,241.6,3764.0],["2022-11-28",262.4,264.0,232.0,243.2,1982.0],["2022-11-29",240.0,246.4,204.8,228.8,3170.0],["2022-11-30",240.0,240.0,212.8,236.8,2294.0],["2022-12-01",230.4,240.0,217.6,224.0,1297.0],["2022-12-02",219.2,227.2,209.6,220.8,1094.0],["2022-12-05",219.2,236.8,212.8,227.2,1634.0],["2022-12-06",236.8,236.8,208.0,235.2,1329.0],["2022-12-07",230.4,230.4,211.2,227.2,390.0],["2022-12-08",224.0,224.0,208.0,224.0,334.0],["2022-12-09",217.6,224.0,204.8,214.4,498.0],["2022-12-12",214.4,235.2,196.8,224.0,916.0],["2022-12-13",196.8,224.0,193.6,224.0,240.0],["2022-12-14",217.6,228.8,214.4,225.6,323.0],["2022-12-15",222.4,224.0,204.8,211.2,507.0],["2022-12-16",211.2,224.0,206.4,206.4,628.0],["2022-12-19",219.2,219.2,200.0,201.6,666.0],["2022-12-20",206.4,219.2,201.6,219.2,352.0],["2022-12-21",216.0,230.4,209.6,214.4,587.0],["2022-12-22",225.6,225.6,211.2,217.6,160.0],["2022-12-23",214.4,217.6,184.0,184.0,796.0],["2022-12-27",185.6,193.6,160.0,188.8,655.0],["2022-12-28",188.8,188.8,163.2,177.6,377.0],["2022-12-29",164.8,188.8,164.8,180.8,730.0],["2022-12-30",180.8,180.8,168.0,177.6,691.0],["2023-01-03",180.8,180.8,169.6,177.6,313.0],["2023-01-04",188.8,192.0,152.0,177.6,20461.0],["2023-01-05",179.2,216.8,164.0,186.4,13403.0],["2023-01-06",176.0,183.2,163.2,181.84,4338.0],["2023-01-09",174.4,180.0,168.0,173.6,3385.0],["2023-01-10",170.4,218.4,168.8,192.0,14664.0],["2023-01-11",192.0,200.0,181.6,187.2,4068.0],["2023-01-12",184.8,184.8,172.8,181.6,1970.0],["2023-01-13",186.4,193.6,176.8,188.8,1914.0],["2023-01-17",187.2,215.2,183.2,209.6,3015.0],["2023-01-18",208.0,228.0,192.8,192.8,3324.0],["2023-01-19",191.2,236.0,176.0,227.2,24388.0],["2023-01-20",210.4,223.2,193.6,207.2,4153.0],["2023-01-23",202.4,211.2,197.6,205.92,2146.0],["2023-01-24",180.0,182.4,160.8,172.0,3213.0],["2023-01-25",168.0,172.8,165.6,168.8,568.0],["2023-01-26",170.4,170.4,160.0,166.4,810.0],["2023-01-27",165.6,180.0,164.4,179.2,941.0],["2023-01-30",177.6,181.6,173.6,174.4,713.0],["2023-01-31",172.0,180.0,165.6,169.6,581.0],["2023-02-01",160.0,160.0,129.6,135.2,22886.0],["2023-02-02",328.0,344.0,172.8,176.8,371144.0],["2023-02-03",136.0,148.8,132.8,140.0,94906.0],["2023-02-06",136.0,137.6,128.0,129.6,15760.0],["2023-02-07",133.6,134.4,119.2,119.2,15959.0],["2023-02-08",118.4,118.4,104.0,106.4,20560.0],["2023-02-09",108.8,108.8,84.0,88.0,23616.0],["2023-02-10",87.2,89.6,81.6,88.8,9209.0],["2023-02-13",87.2,89.6,84.8,87.2,5874.0],["2023-02-14",84.8,84.96,72.0,72.8,19936.0],["2023-02-15",76.24,76.8,71.2,74.8,8633.0],["2023-02-16",75.2,76.8,72.16,73.12,9171.0],["2023-02-17",73.76,74.56,71.2,72.72,7099.0],["2023-02-21",72.0,72.0,62.64,63.12,15126.0],["2023-02-22",63.36,63.68,55.36,56.32,18356.0],["2023-02-23",57.2,58.88,52.4,58.4,15248.0],["2023-02-24",58.0,58.0,54.72,56.4,5163.0],["2023-02-27",56.4,57.2,52.96,54.96,7124.0],["2023-02-28",55.2,56.0,53.76,54.4,4939.0],["2023-03-01",54.24,54.4,50.4,51.84,7844.0],["2023-03-02",51.2,54.88,50.4,54.88,6875.0],["2023-03-03",54.88,55.2,51.2,54.24,6396.0],["2023-03-06",54.16,54.8,52.0,52.4,3963.0],["2023-03-07",62.88,64.4,46.4,50.4,374438.0],["2023-03-08",49.6,50.8,45.2,45.2,123789.0],["2023-03-09",44.16,44.24,36.16,37.04,123144.0],["2023-03-10",39.2,52.0,37.84,45.6,395135.0],["2023-03-13",56.8,63.04,46.48,52.32,680533.0],["2023-03-14",51.84,53.04,42.48,43.6,154630.0],["2023-03-15",40.0,46.24,37.84,45.52,78324.0],["2023-03-16",42.4,45.28,40.88,42.8,51194.0],["2023-03-17",41.84,42.8,37.76,41.2,40334.0],["2023-03-20",38.4,48.0,37.2,44.8,81640.0],["2023-03-21",44.8,52.8,44.4,50.72,71435.0],["2023-03-22",56.0,56.64,44.0,48.0,75088.0],["2023-03-23",46.48,47.6,41.68,42.08,32970.0],["2023-03-24",39.2,43.6,38.4,41.6,19544.0],["2023-03-27",41.6,43.52,39.04,40.4,17608.0],["2023-03-28",40.72,41.6,39.2,40.0,12338.0],["2023-03-29",39.36,40.0,37.6,38.64,16296.0],["2023-03-30",38.4,40.24,37.68,39.28,16538.0],["2023-03-31",38.24,38.8,36.8,37.2,21980.0],["2023-04-03",35.2,36.0,32.08,32.72,28346.0],["2023-04-04",32.72,32.96,29.6,30.4,20876.0],["2023-04-05",29.6,29.6,26.88,28.0,16349.0],["2023-04-06",27.6,28.8,26.96,28.48,8226.0],["2023-04-10",32.0,32.0,28.88,29.92,9093.0],["2023-04-11",28.48,30.8,28.48,30.72,6938.0],["2023-04-12",31.2,31.36,29.6,31.2,5194.0],["2023-04-13",31.2,31.2,30.4,31.2,6774.0],["2023-04-14",31.2,31.2,27.2,29.36,17193.0],["2023-04-17",28.8,30.16,27.6,29.6,10384.0],["2023-04-18",29.68,30.4,29.04,29.76,6630.0],["2023-04-19",30.24,30.24,28.0,28.64,7201.0],["2023-04-20",28.08,29.6,27.2,28.64,6438.0],["2023-04-21",27.68,28.8,27.36,28.8,5676.0],["2023-04-24",28.0,28.16,25.6,27.04,8959.0],["2023-04-25",28.64,28.8,25.28,26.72,8006.0],["2023-04-26",25.92,26.64,24.32,26.08,8700.0],["2023-04-27",25.36,26.32,24.08,24.88,7573.0],["2023-04-28",24.72,27.2,24.4,25.84,7244.0],["2023-05-01",26.24,26.4,24.48,25.6,5828.0],["2023-05-02",26.0,26.0,24.24,24.64,4861.0],["2023-05-03",24.24,25.6,24.0,24.8,6813.0],["2023-05-04",24.08,25.52,24.08,25.36,4151.0],["2023-05-05",25.36,26.24,24.16,26.0,10481.0],["2023-05-08",25.6,26.4,24.8,25.92,6210.0],["2023-05-09",25.6,26.16,24.96,26.08,2844.0],["2023-05-10",26.32,30.4,25.84,30.4,27138.0],["2023-05-11",30.4,30.4,28.0,29.6,8925.0],["2023-05-12",28.8,29.6,28.0,28.8,4734.0],["2023-05-15",27.84,28.08,26.0,26.56,8355.0],["2023-05-16",26.8,27.2,22.64,22.96,23733.0],["2023-05-17",23.2,24.0,22.56,23.28,6325.0],["2023-05-18",23.52,24.56,23.2,24.24,4884.0],["2023-05-19",24.56,25.6,24.08,24.8,5079.0],["2023-05-22",24.8,28.0,24.8,26.24,13564.0],["2023-05-23",27.92,27.92,25.6,26.48,8369.0],["2023-05-24",27.2,27.6,25.12,26.8,5508.0],["2023-05-25",26.8,26.8,24.32,25.6,4263.0],["2023-05-26",26.0,26.4,24.8,26.0,3188.0],["2023-05-30",26.32,26.4,24.8,25.6,3325.0],["2023-05-31",28.88,35.2,28.0,29.04,136518.0],["2023-06-01",28.0,28.8,26.4,28.8,17703.0],["2023-06-02",28.0,28.8,25.68,28.4,14683.0],["2023-06-05",28.8,28.8,26.8,28.0,4146.0],["2023-06-06",28.0,28.32,26.0,26.72,3996.0],["2023-06-07",27.2,28.0,26.56,28.0,3043.0],["2023-06-08",27.2,29.12,26.8,27.52,3994.0],["2023-06-09",27.36,27.6,26.08,26.16,5465.0],["2023-06-12",26.96,28.0,26.0,26.72,3159.0],["2023-06-13",26.96,27.68,26.32,27.36,6344.0],["2023-06-14",28.0,28.64,25.52,25.6,12894.0],["2023-06-15",25.68,27.12,22.96,23.2,17248.0],["2023-06-16",24.0,24.8,20.0,20.8,23461.0],["2023-06-20",20.88,24.08,20.88,23.36,15393.0],["2023-06-21",23.2,23.84,21.84,22.8,7075.0],["2023-06-22",22.96,23.76,22.24,22.64,5596.0],["2023-06-23",23.04,25.2,22.56,24.72,10711.0],["2023-06-26",25.2,25.2,24.08,24.4,6539.0],["2023-06-27",24.72,24.72,23.76,24.64,3603.0],["2023-06-28",23.68,24.72,23.2,23.84,5335.0],["2023-06-29",23.92,24.4,23.12,24.0,2506.0],["2023-06-30",23.68,24.72,22.4,24.0,3893.0],["2023-07-03",23.68,24.72,23.52,24.4,1288.0],["2023-07-05",24.0,24.72,24.0,24.4,1321.0],["2023-07-06",24.8,24.8,23.2,24.24,3701.0],["2023-07-07",24.4,24.4,23.36,24.0,2340.0],["2023-07-10",24.64,24.72,23.76,24.0,1956.0],["2023-07-11",24.08,26.8,24.0,26.0,10755.0],["2023-07-12",26.56,27.6,25.52,27.44,9928.0],["2023-07-13",27.36,27.6,26.4,27.52,4598.0],["2023-07-14",27.52,27.76,24.08,24.56,9549.0],["2023-07-17",24.8,25.92,24.16,25.52,2188.0],["2023-07-18",25.92,27.2,24.08,25.12,8110.0],["2023-07-19",26.4,29.6,25.2,27.76,19761.0],["2023-07-20",28.4,28.4,25.6,25.76,5005.0],["2023-07-21",26.0,26.4,25.04,25.6,2656.0],["2023-07-24",26.4,26.4,25.04,25.6,1858.0],["2023-07-25",25.6,26.24,24.0,25.52,3075.0],["2023-07-26",26.16,26.16,24.08,25.52,1563.0],["2023-07-27",25.76,26.08,24.8,25.6,1901.0],["2023-07-28",24.96,25.6,24.0,25.6,2194.0],["2023-07-31",25.52,25.52,24.88,25.2,573.0],["2023-08-01",25.44,25.52,24.08,24.88,2700.0],["2023-08-02",25.28,25.6,24.0,24.0,1535.0],["2023-08-03",25.04,25.04,24.0,24.0,1465.0],["2023-08-04",24.0,24.8,23.28,23.52,2623.0],["2023-08-07",23.68,26.32,23.28,23.6,9578.0],["2023-08-08",23.6,24.0,22.72,23.28,2563.0],["2023-08-09",25.2,25.6,23.76,24.72,7233.0],["2023-08-10",23.92,24.72,23.84,24.0,2596.0],["2023-08-11",24.4,24.72,23.04,23.68,3031.0],["2023-08-14",23.28,24.64,23.2,23.36,1875.0],["2023-08-15",25.6,25.6,23.2,24.0,1965.0],["2023-08-16",23.6,27.2,23.2,25.92,18496.0],["2023-08-17",26.72,32.64,25.6,26.4,90154.0],["2023-08-18",27.6,31.52,27.6,29.2,22166.0],["2023-08-21",29.84,34.16,28.0,33.04,25264.0],["2023-08-22",30.24,32.8,28.96,28.96,12930.0],["2023-08-23",30.64,33.12,29.6,32.0,10874.0],["2023-08-24",31.84,32.0,27.2,29.52,11060.0],["2023-08-25",28.88,29.28,27.6,28.48,3648.0],["2023-08-28",27.28,29.04,26.4,26.8,5290.0],["2023-08-29",27.2,27.44,25.68,26.56,3718.0],["2023-08-30",27.76,28.0,26.4,27.6,2955.0],["2023-08-31",27.92,28.96,27.2,28.0,4713.0],["2023-09-01",28.96,29.6,27.6,27.68,3281.0],["2023-09-05",27.76,28.0,25.76,26.24,4720.0],["2023-09-06",27.36,28.72,24.24,25.92,4208.0],["2023-09-07",25.6,25.84,24.0,24.72,2843.0],["2023-09-08",25.2,25.52,23.44,24.24,2785.0],["2023-09-11",23.52,24.8,22.4,22.64,6146.0],["2023-09-12",22.4,23.44,22.32,23.12,2959.0],["2023-09-13",22.24,23.6,22.24,22.64,1593.0],["2023-09-14",22.64,24.0,22.48,23.6,3654.0],["2023-09-15",23.92,27.2,22.8,27.2,3983.0],["2023-09-18",25.92,26.4,23.28,24.08,1793.0],["2023-09-19",24.4,25.44,23.28,24.0,1389.0],["2023-09-20",24.0,24.8,23.44,23.44,1166.0],["2023-09-21",23.68,23.68,22.4,22.56,1840.0],["2023-09-22",23.12,23.36,22.4,22.8,2911.0],["2023-09-25",22.4,23.6,22.4,22.48,1273.0],["2023-09-26",22.64,24.8,22.64,23.92,4454.0],["2023-09-27",25.12,25.12,22.72,23.2,2630.0],["2023-09-28",23.92,24.16,22.72,23.2,1310.0],["2023-09-29",24.8,24.8,23.2,23.92,2911.0],["2023-10-02",24.0,24.56,22.88,23.92,2034.0],["2023-10-03",23.28,23.84,22.08,22.72,2681.0],["2023-10-04",22.08,23.44,22.0,23.04,1968.0],["2023-10-05",23.2,23.2,22.4,22.64,953.0],["2023-10-06",22.4,23.04,21.6,22.08,3686.0],["2023-10-09",21.68,22.72,21.6,22.08,1698.0],["2023-10-10",21.6,22.64,21.6,21.6,2170.0],["2023-10-11",21.76,22.4,21.68,22.32,2456.0],["2023-10-12",24.8,29.76,24.0,26.4,44790.0],["2023-10-13",26.96,28.0,21.76,25.2,7800.0],["2023-10-16",25.84,26.24,24.0,24.4,3690.0],["2023-10-17",25.2,26.96,24.4,26.4,7520.0],["2023-10-18",26.4,27.92,24.4,25.04,2570.0],["2023-10-19",25.04,25.68,22.4,23.44,2701.0],["2023-10-20",24.0,24.72,23.44,23.44,1684.0],["2023-10-23",23.28,23.92,22.4,23.6,1714.0],["2023-10-24",22.4,23.92,22.4,22.4,1050.0],["2023-10-25",22.64,23.2,21.68,22.16,1815.0],["2023-10-26",22.4,22.4,21.04,22.08,2095.0],["2023-10-27",22.24,22.4,20.0,20.24,4331.0],["2023-10-30",20.0,20.0,15.2,15.92,17558.0],["2023-10-31",15.44,15.68,12.96,14.88,9104.0],["2023-11-01",14.56,15.36,14.4,14.8,2521.0],["2023-11-02",14.88,16.0,14.4,15.04,1524.0],["2023-11-03",16.0,16.64,15.28,15.6,3839.0],["2023-11-06",17.6,17.6,14.64,14.8,2968.0],["2023-11-07",15.76,16.0,13.68,14.16,3833.0],["2023-11-08",14.4,14.4,13.2,13.6,6036.0],["2023-11-09",13.6,13.84,12.08,12.96,7679.0],["2023-11-10",16.0,16.0,12.4,12.48,2605.0],["2023-11-13",25.04,57.6,22.96,49.6,3931746.0],["2023-11-14",40.8,61.2,37.76,40.4,899640.0],["2023-11-15",41.84,43.2,36.96,39.92,188421.0],["2023-11-16",39.12,41.92,32.0,33.6,92903.0],["2023-11-17",32.24,32.64,27.28,30.48,71038.0],["2023-11-20",28.8,30.24,25.6,28.88,34200.0],["2023-11-21",28.8,31.2,27.28,28.88,28290.0],["2023-11-22",29.92,29.92,24.88,26.4,23286.0],["2023-11-24",25.84,29.6,25.2,29.12,12648.0],["2023-11-27",30.0,33.44,28.08,32.08,33189.0],["2023-11-28",31.12,31.2,28.8,30.4,8843.0],["2023-11-29",29.52,30.24,28.32,29.2,13384.0],["2023-11-30",28.8,29.52,26.4,27.92,9398.0],["2023-12-01",27.92,31.2,26.56,29.92,15336.0],["2023-12-04",28.08,29.44,26.4,27.76,12380.0],["2023-12-05",27.36,27.84,26.64,26.72,6575.0],["2023-12-06",27.2,27.52,24.8,25.84,9636.0],["2023-12-07",25.6,25.6,22.88,23.84,17996.0],["2023-12-08",22.96,23.2,20.48,21.92,13880.0],["2023-12-11",21.36,23.2,20.88,21.68,3459.0],["2023-12-12",23.76,23.76,20.88,21.04,4006.0],["2023-12-13",21.68,21.92,19.6,20.8,4795.0],["2023-12-14",20.24,22.48,20.0,22.24,6164.0],["2023-12-15",21.84,22.32,20.4,20.72,3711.0],["2023-12-18",20.8,22.24,20.72,22.24,2663.0],["2023-12-19",22.32,24.0,21.6,23.44,5193.0],["2023-12-20",24.0,25.2,22.4,24.08,4004.0],["2023-12-21",24.24,25.76,23.12,23.6,4945.0],["2023-12-22",24.08,25.2,23.84,24.72,5036.0],["2023-12-26",24.8,25.44,23.28,23.28,4545.0],["2023-12-27",23.04,24.96,23.04,23.44,3985.0],["2023-12-28",23.28,27.36,23.2,26.4,11044.0],["2023-12-29",26.0,26.4,20.8,22.0,46603.0],["2024-01-02",22.08,22.88,20.16,20.8,17119.0],["2024-01-03",17.4,18.977,15.71,16.0,58100.0],["2024-01-04",15.72,15.72,13.5,13.99,46300.0],["2024-01-05",13.73,13.77,12.96,13.47,20300.0],["2024-01-08",13.06,14.46,13.05,13.78,22400.0],["2024-01-09",13.78,15.91,13.51,15.66,55100.0],["2024-01-10",14.48,15.1,13.765,14.56,11700.0],["2024-01-11",15.0,15.35,14.53,14.73,9400.0],["2024-01-12",14.79,15.108,13.65,14.24,7200.0],["2024-01-16",13.84,13.84,11.67,11.79,29700.0],["2024-01-17",11.65,11.65,10.08,10.18,18600.0],["2024-01-18",10.18,10.44,8.73,9.416,19500.0],["2024-01-19",9.42,9.89,8.95,9.76,19900.0],["2024-01-22",10.0,11.0,9.47,9.69,33500.0],["2024-01-23",9.96,10.6,9.31,10.6,31100.0],["2024-01-24",10.6,11.048,9.825,10.33,20500.0],["2024-01-25",10.11,11.24,9.85,10.545,28500.0],["2024-01-26",10.207,10.6,9.955,10.09,17200.0],["2024-01-29",10.49,13.321,10.49,11.656,142500.0],["2024-01-30",11.74,12.84,11.11,12.46,49100.0],["2024-01-31",12.75,14.37,12.6,13.086,34500.0],["2024-02-01",12.6,13.63,10.52,10.79,39200.0],["2024-02-02",10.71,11.21,8.89,9.945,41700.0],["2024-02-05",9.61,9.61,8.33,8.72,39700.0],["2024-02-06",20.31,21.46,10.7,11.45,9428100.0],["2024-02-07",11.37,17.0,9.41,14.26,2396500.0],["2024-02-08",5.13,5.6,4.81,5.07,2683500.0],["2024-02-09",5.0,5.2,4.73,4.96,439100.0],["2024-02-12",4.85,5.08,4.73,4.83,269100.0],["2024-02-13",4.75,4.84,4.32,4.41,220200.0],["2024-02-14",4.47,4.52,4.16,4.195,131200.0],["2024-02-15",4.21,4.29,3.93,4.19,162600.0],["2024-02-16",4.15,4.28,4.07,4.15,89100.0],["2024-02-20",4.23,4.45,3.77,3.99,918100.0],["2024-02-21",4.0,4.44,4.0,4.35,374700.0],["2024-02-22",4.29,4.4,3.95,4.08,202900.0],["2024-02-23",4.0,4.17,3.83,3.98,85300.0],["2024-02-26",3.91,3.999,3.78,3.95,179100.0],["2024-02-27",3.9,4.226,3.9,4.18,90000.0],["2024-02-28",4.2,4.2,4.03,4.14,50200.0],["2024-02-29",4.21,4.73,4.04,4.59,850500.0],["2024-03-01",4.6,5.07,4.4,5.01,549000.0],["2024-03-04",5.15,5.17,4.4,4.56,463500.0],["2024-03-05",4.38,4.819,4.1,4.64,353700.0],["2024-03-06",4.69,4.77,4.27,4.35,118900.0],["2024-03-07",4.2,4.33,3.94,4.03,127600.0],["2024-03-08",4.02,4.19,4.02,4.06,36300.0],["2024-03-11",4.01,4.15,3.95,4.01,36000.0],["2024-03-12",4.02,4.044,3.89,4.0,41900.0],["2024-03-13",4.02,4.02,3.85,3.91,51100.0],["2024-03-14",4.0,4.023,3.8,3.82,51900.0],["2024-03-15",3.8,3.897,3.69,3.75,94100.0],["2024-03-18",3.79,3.93,3.76,3.89,45900.0],["2024-03-19",3.918,3.94,3.81,3.82,37700.0],["2024-03-20",3.821,3.91,3.8,3.85,11600.0],["2024-03-21",3.96,4.12,3.85,3.92,65000.0],["2024-03-22",3.89,3.952,3.76,3.82,25200.0],["2024-03-25",3.82,3.82,3.7,3.7,32600.0],["2024-03-26",3.71,3.77,3.48,3.71,75000.0],["2024-03-27",3.72,3.945,3.6,3.87,31700.0],["2024-03-28",3.94,4.25,3.86,4.24,208500.0],["2024-04-01",4.15,4.229,3.79,3.82,136200.0],["2024-04-02",3.871,3.974,3.86,3.87,25700.0],["2024-04-03",3.96,4.249,3.91,4.11,52700.0],["2024-04-04",4.11,4.11,3.82,3.82,50500.0],["2024-04-05",3.81,3.96,3.66,3.82,49400.0],["2024-04-08",3.8,3.97,3.73,3.97,26000.0],["2024-04-09",4.1,4.18,3.86,3.92,50600.0],["2024-04-10",3.83,4.07,3.83,3.87,13800.0],["2024-04-11",3.84,4.029,3.78,3.87,33600.0],["2024-04-12",3.86,3.97,3.7,3.76,22500.0],["2024-04-15",3.71,3.8,3.53,3.605,34000.0],["2024-04-16",3.57,3.807,3.55,3.61,13600.0],["2024-04-17",3.69,3.69,3.5,3.59,26000.0],["2024-04-18",3.61,3.71,3.55,3.68,21700.0],["2024-04-19",3.571,3.778,3.57,3.63,13800.0],["2024-04-22",3.54,3.66,3.54,3.56,18600.0],["2024-04-23",3.62,3.655,3.5,3.5,12200.0],["2024-04-24",3.61,3.63,3.48,3.56,7900.0],["2024-04-25",3.5,3.6,3.47,3.6,11200.0],["2024-04-26",3.506,3.569,3.47,3.48,16900.0],["2024-04-29",3.55,3.74,3.5,3.67,102700.0],["2024-04-30",3.7,4.17,3.7,3.9,210800.0],["2024-05-01",3.8,3.977,3.8,3.9,39600.0],["2024-05-02",3.9,3.97,3.72,3.79,17400.0],["2024-05-03",3.788,3.86,3.78,3.84,13800.0],["2024-05-06",3.9,3.9,3.65,3.71,21900.0],["2024-05-07",3.77,3.77,3.45,3.53,44600.0],["2024-05-08",3.57,3.635,3.5,3.55,12000.0],["2024-05-09",3.64,3.64,3.55,3.57,12400.0],["2024-05-10",3.64,3.68,3.47,3.585,10400.0],["2024-05-13",3.51,3.65,3.51,3.55,26100.0],["2024-05-14",3.44,3.63,3.44,3.47,53000.0],["2024-05-15",3.61,3.61,3.49,3.59,24200.0],["2024-05-16",3.6,3.695,3.54,3.55,31900.0],["2024-05-17",3.64,3.64,3.52,3.549,13400.0],["2024-05-20",3.6,3.791,3.6,3.77,13900.0],["2024-05-21",3.82,3.82,3.606,3.67,14600.0],["2024-05-22",3.64,3.706,3.6,3.62,8300.0],["2024-05-23",3.56,3.74,3.52,3.56,19000.0],["2024-05-24",3.58,3.629,3.5,3.51,16000.0],["2024-05-28",3.512,3.61,3.5,3.5,6500.0],["2024-05-29",3.51,3.591,3.5,3.535,12700.0],["2024-05-30",3.58,3.6,3.46,3.5,9200.0],["2024-05-31",3.59,3.59,3.45,3.46,23500.0],["2024-06-03",3.45,3.51,3.43,3.51,20400.0],["2024-06-04",3.55,3.58,3.46,3.47,17200.0],["2024-06-05",3.51,3.6,3.484,3.58,18600.0],["2024-06-06",3.59,3.6,3.53,3.53,9700.0],["2024-06-07",3.535,3.54,3.45,3.45,10500.0],["2024-06-10",3.54,3.54,3.41,3.43,13100.0],["2024-06-11",3.39,3.43,3.362,3.42,16100.0],["2024-06-12",3.39,3.48,3.23,3.28,56300.0],["2024-06-13",3.26,3.29,3.159,3.2,17200.0],["2024-06-14",3.24,3.32,3.08,3.14,19400.0],["2024-06-17",3.16,3.185,3.03,3.1,14600.0],["2024-06-18",3.122,3.2,3.062,3.09,17700.0],["2024-06-20",3.09,3.09,3.01,3.03,22700.0],["2024-06-21",3.09,3.09,2.77,2.77,50500.0],["2024-06-24",2.77,3.06,2.77,3.02,18900.0],["2024-06-25",3.055,3.232,3.05,3.21,23600.0],["2024-06-26",3.12,3.21,3.1,3.13,30400.0],["2024-06-27",3.09,3.15,2.95,2.98,24100.0],["2024-06-28",2.92,3.12,2.92,3.015,4200.0],["2024-07-01",2.972,3.06,2.95,3.0,16500.0],["2024-07-02",2.963,3.293,2.963,3.17,55000.0],["2024-07-03",3.134,3.183,3.011,3.18,4600.0],["2024-07-05",3.21,3.21,3.01,3.17,8000.0],["2024-07-08",3.12,3.17,3.05,3.17,13500.0],["2024-07-09",3.12,3.19,3.11,3.19,7400.0],["2024-07-10",3.15,3.44,3.05,3.33,33500.0],["2024-07-11",3.41,3.49,3.332,3.4,42000.0],["2024-07-12",3.354,3.491,3.34,3.343,5500.0],["2024-07-15",3.41,3.439,3.35,3.36,10100.0],["2024-07-16",3.35,3.43,3.35,3.43,12500.0],["2024-07-17",3.42,3.45,3.36,3.36,19400.0],["2024-07-18",3.38,3.38,3.275,3.32,11300.0],["2024-07-19",3.34,3.42,3.294,3.42,7600.0],["2024-07-22",3.35,3.412,3.31,3.37,3100.0],["2024-07-23",3.315,3.385,3.3,3.31,11000.0],["2024-07-24",3.371,3.55,3.36,3.445,26400.0],["2024-07-25",3.48,3.49,3.32,3.32,11800.0],["2024-07-26",3.415,3.415,3.35,3.39,1700.0],["2024-07-29",3.4,3.47,3.33,3.35,9600.0],["2024-07-30",3.35,3.5,3.35,3.4,7400.0],["2024-07-31",3.38,3.415,3.34,3.4,7500.0],["2024-08-01",3.38,3.391,2.97,3.2,33300.0],["2024-08-02",3.07,3.11,2.91,3.078,28200.0],["2024-08-05",2.8,3.27,2.8,2.92,92000.0],["2024-08-06",4.93,5.15,3.54,3.76,28168400.0],["2024-08-07",3.73,4.49,3.65,4.07,1353800.0],["2024-08-08",3.98,4.38,3.84,4.14,391300.0],["2024-08-09",4.2,4.36,3.931,4.05,198900.0],["2024-08-12",4.31,4.31,3.61,3.61,139100.0],["2024-08-13",3.8,4.15,3.8,4.03,157400.0],["2024-08-14",4.0,4.0,3.72,3.95,97100.0],["2024-08-15",3.91,4.16,3.91,4.0,96400.0],["2024-08-16",4.04,4.4,3.95,4.19,163600.0],["2024-08-19",4.19,4.312,4.19,4.25,65700.0],["2024-08-20",4.21,4.21,4.07,4.14,35900.0],["2024-08-21",4.2,4.25,4.11,4.22,39400.0],["2024-08-22",4.25,4.33,4.15,4.31,80100.0],["2024-08-23",4.37,4.37,4.18,4.22,69800.0],["2024-08-26",3.99,4.16,3.96,4.07,76600.0],["2024-08-27",4.07,4.11,3.91,4.0,17300.0],["2024-08-28",3.92,3.95,3.85,3.87,10200.0],["2024-08-29",3.82,3.95,3.82,3.82,53100.0],["2024-08-30",3.85,4.0,3.85,3.99,10000.0],["2024-09-03",4.0,4.0,3.81,3.86,16100.0],["2024-09-04",3.76,3.945,3.76,3.82,32900.0],["2024-09-05",3.96,4.008,3.82,3.89,18900.0],["2024-09-06",3.875,3.875,3.67,3.68,50300.0],["2024-09-09",3.74,3.74,3.53,3.67,38000.0],["2024-09-10",3.65,3.78,3.61,3.739,14000.0],["2024-09-11",3.98,3.98,3.645,3.68,42400.0],["2024-09-12",3.66,3.88,3.66,3.69,15200.0],["2024-09-13",3.63,3.9,3.63,3.81,65900.0],["2024-09-16",3.77,3.97,3.754,3.78,13200.0],["2024-09-17",3.9,3.95,3.7,3.77,40300.0],["2024-09-18",3.84,3.934,3.61,3.61,32100.0],["2024-09-19",3.71,3.71,3.6,3.62,14200.0],["2024-09-20",3.63,3.702,3.57,3.57,37200.0],["2024-09-23",3.64,3.78,3.56,3.57,29000.0],["2024-09-24",3.6,3.77,3.38,3.41,48900.0],["2024-09-25",3.52,3.676,3.45,3.5,35900.0],["2024-09-26",3.52,3.639,3.45,3.45,33100.0],["2024-09-27",3.48,3.6,3.35,3.49,33500.0],["2024-09-30",3.53,3.58,3.4,3.46,20300.0],["2024-10-01",3.47,3.54,3.4,3.4,29300.0],["2024-10-02",3.4,3.55,3.34,3.34,28800.0],["2024-10-03",3.37,3.516,3.28,3.28,20400.0],["2024-10-04",3.39,3.54,3.29,3.34,10200.0],["2024-10-07",3.329,3.4,3.3,3.321,16400.0],["2024-10-08",3.37,3.383,3.25,3.28,15400.0],["2024-10-09",3.38,3.39,3.25,3.38,18100.0],["2024-10-10",3.333,3.5,3.325,3.45,8800.0],["2024-10-11",3.44,3.52,3.3,3.373,24500.0],["2024-10-14",3.56,3.97,3.556,3.79,140700.0],["2024-10-15",3.88,3.881,3.61,3.65,33900.0],["2024-10-16",3.65,3.95,3.65,3.8,56400.0],["2024-10-17",3.81,3.9,3.8,3.9,19600.0],["2024-10-18",3.88,3.95,3.85,3.95,43200.0],["2024-10-21",3.95,4.18,3.9,4.05,49500.0],["2024-10-22",4.04,4.5,4.04,4.36,125400.0],["2024-10-23",4.4,4.41,4.22,4.32,51000.0],["2024-10-24",4.44,5.23,4.37,4.78,428700.0],["2024-10-25",5.03,5.6,4.75,4.75,330500.0],["2024-10-28",4.76,5.17,4.76,4.87,94900.0],["2024-10-29",4.92,5.0,4.3,4.59,76000.0],["2024-10-30",4.52,4.63,4.3,4.3,61600.0],["2024-10-31",4.4,4.47,4.32,4.39,29000.0],["2024-11-01",4.385,4.53,4.34,4.485,18900.0],["2024-11-04",4.53,4.68,4.458,4.47,49800.0],["2024-11-05",4.454,4.666,4.454,4.56,15000.0],["2024-11-06",4.56,4.69,4.48,4.61,44100.0],["2024-11-07",4.65,4.82,4.635,4.81,43300.0],["2024-11-08",4.82,4.82,4.66,4.74,17100.0],["2024-11-11",4.78,5.09,4.681,4.997,57300.0],["2024-11-12",4.99,4.99,4.805,4.9,53000.0],["2024-11-13",4.99,4.99,4.5,4.75,232500.0],["2024-11-14",4.85,5.0,4.76,4.94,110100.0],["2024-11-15",5.0,5.0,4.86,4.87,44400.0],["2024-11-18",4.86,5.0,4.81,4.83,24100.0],["2024-11-19",4.83,4.99,4.8,4.86,37900.0],["2024-11-20",4.86,4.98,4.77,4.77,15200.0],["2024-11-21",4.79,4.96,4.655,4.85,36400.0],["2024-11-22",4.88,4.93,4.68,4.92,55800.0],["2024-11-25",4.94,5.1,4.93,5.06,93300.0],["2024-11-26",5.06,5.25,5.02,5.17,31300.0],["2024-11-27",5.25,5.34,5.17,5.33,103900.0],["2024-11-29",5.25,5.36,5.16,5.36,116500.0],["2024-12-02",5.38,5.72,5.28,5.72,103100.0],["2024-12-03",5.7,6.32,5.7,6.04,128200.0],["2024-12-04",6.04,7.2,6.03,6.3,212000.0],["2024-12-05",6.29,6.6,5.7,5.89,134100.0],["2024-12-06",6.0,6.086,5.759,6.0,66900.0],["2024-12-09",6.23,6.23,5.52,5.645,52500.0],["2024-12-10",5.51,6.031,5.51,5.94,58100.0],["2024-12-11",6.055,6.2,5.88,6.01,33200.0],["2024-12-12",5.95,6.113,5.78,5.88,32600.0],["2024-12-13",5.91,5.91,5.7,5.88,9500.0],["2024-12-16",5.81,5.96,5.76,5.84,22300.0],["2024-12-17",5.77,6.01,5.598,5.81,11600.0],["2024-12-18",5.7,5.8,5.5,5.52,58900.0],["2024-12-19",5.5,5.58,5.42,5.56,11600.0],["2024-12-20",5.47,5.781,5.39,5.61,21100.0],["2024-12-23",5.67,5.67,5.47,5.49,4400.0],["2024-12-24",5.66,5.66,5.441,5.65,2900.0],["2024-12-26",5.65,5.73,5.539,5.73,16300.0],["2024-12-27",5.73,6.4,5.554,6.3,92800.0],["2024-12-30",6.58,7.005,6.34,6.55,206200.0],["2024-12-31",6.41,6.53,6.15,6.19,26400.0],["2025-01-02",6.29,6.55,6.29,6.55,14100.0],["2025-01-03",6.65,6.665,6.18,6.22,44700.0],["2025-01-06",6.18,6.59,6.18,6.28,31300.0],["2025-01-07",6.38,6.484,6.127,6.41,39500.0],["2025-01-08",6.132,6.57,6.12,6.48,38200.0],["2025-01-10",6.53,6.53,6.164,6.24,19000.0],["2025-01-13",6.34,6.34,5.92,6.16,19300.0],["2025-01-14",6.5,6.5,6.139,6.43,82700.0],["2025-01-15",6.43,6.49,6.22,6.48,12900.0],["2025-01-16",6.295,6.65,6.22,6.405,15700.0],["2025-01-17",6.3,6.48,6.2,6.37,15500.0],["2025-01-21",6.37,6.725,6.3,6.45,14900.0],["2025-01-22",6.5,6.59,6.46,6.5,9800.0],["2025-01-23",6.57,6.678,6.52,6.52,14500.0],["2025-01-24",6.575,6.635,6.52,6.54,5900.0],["2025-01-27",6.59,6.602,6.17,6.38,32200.0],["2025-01-28",6.303,6.455,6.07,6.21,14400.0],["2025-01-29",6.2,6.2,6.02,6.1,6500.0],["2025-01-30",6.06,6.243,5.91,6.0,8700.0],["2025-01-31",5.93,6.28,5.89,6.0,122900.0],["2025-02-03",5.85,6.399,5.85,5.95,19700.0],["2025-02-04",6.1,6.13,5.89,5.995,8400.0],["2025-02-05",6.45,6.974,6.407,6.65,108000.0],["2025-02-06",6.7,7.099,6.7,7.07,248000.0],["2025-02-07",7.07,7.33,7.07,7.23,139100.0],["2025-02-10",7.25,7.89,6.942,7.76,98400.0],["2025-02-11",7.5,7.658,7.1,7.36,18900.0],["2025-02-12",7.48,7.65,7.282,7.52,31100.0],["2025-02-13",7.66,7.686,7.16,7.3,25100.0],["2025-02-14",7.45,7.45,7.11,7.2,14200.0],["2025-02-18",7.4,7.4,6.916,7.07,15100.0],["2025-02-19",7.09,7.3,6.5,6.7,67900.0],["2025-02-20",6.98,6.98,6.1,6.13,59300.0],["2025-02-21",6.37,6.859,6.37,6.75,33100.0],["2025-02-24",6.62,6.75,6.235,6.27,13600.0],["2025-02-25",6.25,6.25,5.684,5.9,34500.0],["2025-02-26",5.9,6.088,5.9,6.08,8100.0],["2025-02-27",6.076,6.142,5.93,6.01,14000.0],["2025-02-28",6.173,6.173,5.94,5.97,6200.0],["2025-03-03",5.93,6.474,5.69,5.69,12800.0],["2025-03-04",5.67,6.06,5.58,6.04,10000.0],["2025-03-05",6.1,6.365,5.93,6.23,469000.0],["2025-03-06",6.06,6.32,5.91,5.95,34000.0],["2025-03-07",5.95,6.199,5.95,6.19,17900.0],["2025-03-10",6.33,6.33,6.01,6.02,12600.0],["2025-03-11",5.98,6.59,5.8,6.19,23800.0],["2025-03-12",6.08,6.4,6.08,6.4,1900.0],["2025-03-13",6.35,6.546,6.14,6.36,21400.0],["2025-03-14",6.36,6.52,6.102,6.41,3800.0],["2025-03-17",6.31,6.39,6.154,6.23,10000.0],["2025-03-18",6.16,6.34,6.16,6.25,6600.0],["2025-03-19",6.21,6.59,6.2,6.43,4600.0],["2025-03-20",6.3,6.51,6.26,6.43,15800.0],["2025-03-21",6.53,6.65,6.2,6.57,109600.0],["2025-03-24",6.69,6.715,6.0,6.2,51900.0],["2025-03-25",6.16,6.41,6.16,6.26,4300.0],["2025-03-26",6.71,6.71,6.04,6.132,22300.0],["2025-03-27",6.32,6.76,6.0,6.18,8300.0],["2025-03-28",6.12,6.63,6.08,6.49,38800.0],["2025-03-31",6.34,6.59,6.17,6.55,15100.0],["2025-04-01",6.435,6.435,6.291,6.36,5400.0],["2025-04-02",6.48,6.48,6.26,6.3,4800.0],["2025-04-03",6.16,6.37,5.92,6.0,60900.0],["2025-04-04",6.07,6.245,5.67,5.8,25200.0],["2025-04-07",5.73,5.86,5.17,5.75,44400.0],["2025-04-08",6.16,6.17,5.75,5.83,4000.0],["2025-04-09",5.6,5.772,5.3,5.53,14600.0],["2025-04-10",5.53,5.68,5.35,5.35,7700.0],["2025-04-11",5.35,5.75,5.35,5.56,4000.0],["2025-04-14",5.71,5.71,5.391,5.46,6500.0],["2025-04-15",5.4,5.7,5.357,5.43,13000.0],["2025-04-16",5.43,5.679,5.36,5.45,8400.0],["2025-04-17",5.5,5.51,5.185,5.32,14000.0],["2025-04-21",5.35,5.35,5.11,5.14,10500.0],["2025-04-22",5.18,5.21,4.63,5.1,46400.0],["2025-04-23",5.06,5.49,5.06,5.46,18600.0],["2025-04-24",5.35,5.77,5.31,5.77,18600.0],["2025-04-25",5.66,5.9,5.66,5.8,7300.0],["2025-04-28",5.85,5.998,5.64,5.871,5800.0],["2025-04-29",5.83,5.85,5.665,5.665,7500.0],["2025-04-30",5.519,5.88,5.48,5.76,14100.0],["2025-05-01",5.695,5.83,5.555,5.73,20400.0],["2025-05-02",5.825,5.9,5.75,5.765,7000.0],["2025-05-05",5.77,5.845,5.523,5.62,6200.0],["2025-05-06",5.87,5.87,5.335,5.36,19600.0],["2025-05-07",5.68,5.83,5.54,5.572,13100.0],["2025-05-08",5.59,5.82,5.49,5.82,12300.0],["2025-05-09",5.78,5.79,5.558,5.57,4000.0],["2025-05-12",5.72,5.771,5.579,5.71,5900.0],["2025-05-13",5.675,5.75,5.65,5.67,3600.0],["2025-05-14",5.75,5.75,5.621,5.68,9100.0],["2025-05-15",5.75,6.014,5.67,5.7,12400.0],["2025-05-16",5.75,6.105,5.605,5.89,12700.0],["2025-05-19",5.87,6.29,5.825,6.02,21400.0],["2025-05-20",5.91,6.11,5.88,6.0,25500.0],["2025-05-21",5.897,6.199,5.897,6.07,5800.0],["2025-05-22",6.09,6.326,6.081,6.15,11500.0],["2025-05-23",6.25,6.25,6.001,6.049,2500.0],["2025-05-27",6.07,6.311,6.05,6.05,8300.0],["2025-05-28",6.03,6.205,6.03,6.07,3600.0],["2025-05-29",6.23,6.23,6.03,6.15,6100.0],["2025-05-30",6.154,6.31,6.05,6.05,2700.0],["2025-06-02",6.26,6.26,6.03,6.08,6600.0],["2025-06-03",6.1,6.1,5.886,5.886,18600.0],["2025-06-04",6.0,6.054,5.601,5.86,59900.0],["2025-06-05",5.76,5.935,5.62,5.88,10800.0],["2025-06-06",5.9,6.06,5.82,6.06,16100.0],["2025-06-09",6.14,6.14,5.835,5.86,12900.0],["2025-06-10",5.85,6.05,5.78,5.78,13300.0],["2025-06-11",5.75,5.89,5.65,5.745,10400.0],["2025-06-12",5.8,6.215,5.8,5.85,6800.0],["2025-06-13",5.92,5.971,5.627,5.7,10800.0],["2025-06-16",5.88,6.12,5.65,6.11,36700.0],["2025-06-17",5.94,6.126,5.65,5.68,3700.0],["2025-06-18",5.79,6.041,5.62,5.67,10800.0],["2025-06-20",5.79,6.5,5.34,5.79,174300.0],["2025-06-23",5.8,6.75,5.62,5.62,261400.0],["2025-06-24",5.63,5.93,5.63,5.73,15400.0],["2025-06-25",6.0,6.35,5.616,6.08,21900.0],["2025-06-26",5.871,6.65,5.63,5.97,185900.0],["2025-06-27",6.17,6.17,5.8,5.85,8100.0],["2025-06-30",5.8,5.975,5.7,5.76,9000.0],["2025-07-01",5.84,6.0,5.66,5.75,8300.0],["2025-07-02",5.87,5.98,5.67,5.74,20000.0],["2025-07-03",5.8,5.93,5.8,5.81,6000.0],["2025-07-07",5.73,5.792,5.73,5.75,7900.0],["2025-07-08",5.85,5.983,5.684,5.76,4000.0],["2025-07-09",5.81,5.97,5.76,5.782,8900.0],["2025-07-10",5.88,5.9,5.774,5.774,12100.0],["2025-07-11",5.9,5.959,5.794,5.8,7100.0],["2025-07-14",5.766,5.92,5.766,5.9,7200.0],["2025-07-15",5.84,6.1,5.826,5.945,5000.0],["2025-07-16",5.95,6.05,5.83,5.85,10700.0],["2025-07-17",5.831,6.03,5.81,5.88,11600.0],["2025-07-18",6.065,6.072,5.934,5.96,12100.0],["2025-07-21",5.843,6.129,5.81,5.94,18100.0],["2025-07-22",5.89,6.14,5.772,6.02,129100.0],["2025-07-23",5.803,6.19,5.803,6.054,4000.0],["2025-07-24",6.01,6.11,5.953,6.11,12600.0],["2025-07-25",6.12,6.12,5.83,6.05,19900.0],["2025-07-28",6.03,6.2,5.997,6.15,8700.0],["2025-07-29",6.1,6.255,5.994,6.22,14700.0],["2025-07-30",6.25,6.285,6.045,6.23,15800.0],["2025-07-31",6.17,6.28,5.991,6.24,153000.0],["2025-08-01",6.27,6.27,6.005,6.22,10300.0],["2025-08-04",6.16,6.185,5.972,6.18,6100.0],["2025-08-05",6.25,6.25,5.996,6.17,2200.0],["2025-08-06",6.19,6.19,5.91,6.11,7000.0],["2025-08-07",6.11,6.11,5.8,5.98,6800.0],["2025-08-08",6.0,6.0,5.879,5.91,9400.0],["2025-08-11",5.93,5.93,5.78,5.85,24700.0],["2025-08-12",5.85,5.945,5.8,5.89,15100.0],["2025-08-13",5.91,5.935,5.85,5.91,4000.0],["2025-08-14",5.82,5.95,5.82,5.95,37400.0],["2025-08-15",5.92,6.015,5.84,5.97,15800.0],["2025-08-18",5.89,6.01,5.858,6.01,33600.0],["2025-08-19",5.94,6.02,5.842,6.02,12400.0],["2025-08-20",6.04,6.04,5.9,5.98,20800.0],["2025-08-21",5.99,6.05,5.871,6.04,9200.0],["2025-08-22",6.05,6.05,5.91,6.0,7700.0],["2025-08-25",5.88,6.07,5.88,5.92,64100.0],["2025-08-26",5.97,6.009,5.9,5.9,18900.0],["2025-08-27",5.99,6.015,5.9,5.92,4200.0],["2025-08-28",5.95,5.95,5.9,5.93,4000.0],["2025-08-29",5.959,6.02,5.915,5.99,10100.0],["2025-09-02",5.95,6.0,5.95,5.975,4500.0],["2025-09-03",5.975,6.03,5.975,6.02,11300.0],["2025-09-04",5.97,6.029,5.96,6.0,9800.0],["2025-09-05",5.96,6.03,5.96,5.995,10100.0],["2025-09-08",6.1,6.2,5.986,6.04,30900.0],["2025-09-09",6.11,6.11,5.97,6.0,264300.0],["2025-09-10",6.005,6.218,6.0,6.12,118600.0],["2025-09-11",6.14,6.15,6.01,6.14,36400.0],["2025-09-12",6.16,6.245,6.03,6.11,8800.0],["2025-09-15",6.2,6.2,6.022,6.09,8100.0],["2025-09-16",6.13,6.3,6.12,6.3,284300.0],["2025-09-17",6.48,6.5,6.12,6.25,78800.0],["2025-09-18",6.27,6.5,6.17,6.41,289000.0],["2025-09-19",6.5,6.5,6.35,6.41,25800.0],["2025-09-22",6.42,6.637,6.34,6.43,49600.0],["2025-09-23",6.49,6.595,6.388,6.53,28000.0],["2025-09-24",6.569,6.569,6.48,6.5,16900.0],["2025-09-25",6.5,7.129,6.496,6.81,551400.0],["2025-09-26",6.91,7.3,6.81,7.26,182200.0],["2025-09-29",7.3,7.443,7.15,7.285,147600.0],["2025-09-30",7.22,7.81,7.22,7.61,169400.0],["2025-10-01",7.38,7.876,7.38,7.62,221700.0],["2025-10-02",7.64,7.715,7.53,7.61,45300.0],["2025-10-03",7.64,7.91,7.44,7.5,50100.0],["2025-10-06",7.45,7.75,7.45,7.66,134200.0],["2025-10-07",7.75,7.817,7.45,7.49,51000.0],["2025-10-08",7.54,8.0,7.49,7.83,164900.0],["2025-10-09",7.83,8.244,7.72,7.77,225100.0],["2025-10-10",7.84,7.988,7.27,7.46,56400.0],["2025-10-13",7.36,7.55,7.29,7.41,57000.0],["2025-10-14",7.4,7.73,7.24,7.51,65800.0],["2025-10-15",7.46,7.53,6.93,6.98,113800.0],["2025-10-16",7.66,7.699,6.82,6.82,94200.0],["2025-10-17",6.9,7.021,6.65,6.685,52000.0],["2025-10-20",6.65,6.89,6.65,6.7,72300.0],["2025-10-21",6.69,7.24,6.102,7.22,189600.0],["2025-10-22",7.26,7.72,7.13,7.4,171900.0],["2025-10-23",7.39,7.4,7.17,7.33,52900.0],["2025-10-24",7.23,7.527,7.177,7.39,27700.0],["2025-10-27",7.55,7.6,7.1,7.5,27500.0],["2025-10-28",7.265,7.75,7.22,7.22,214800.0],["2025-10-29",7.24,7.28,7.0,7.23,42500.0],["2025-10-30",7.57,7.723,7.3,7.47,88100.0],["2025-10-31",7.49,7.535,7.15,7.34,29600.0],["2025-11-03",7.45,7.45,7.095,7.17,46200.0],["2025-11-04",7.08,7.16,6.84,7.015,36800.0],["2025-11-05",6.98,7.308,6.51,7.09,14900.0],["2025-11-06",7.16,7.31,6.78,6.92,11600.0],["2025-11-07",6.98,7.087,6.92,7.03,36700.0],["2025-11-10",7.01,7.1,6.865,6.99,16100.0],["2025-11-11",6.9,7.19,6.816,7.04,15300.0],["2025-11-12",7.089,7.1,6.94,6.99,18000.0],["2025-11-13",6.87,6.989,6.63,6.69,50300.0],["2025-11-14",6.8,7.2,6.6,7.1,155200.0],["2025-11-17",7.21,7.49,7.17,7.35,151300.0],["2025-11-18",7.4,8.05,7.35,7.685,123300.0],["2025-11-19",7.53,7.99,7.3,7.32,34500.0],["2025-11-20",7.57,7.81,7.377,7.705,70200.0],["2025-11-21",7.79,8.19,7.61,8.15,237900.0],["2025-11-24",8.29,9.194,8.163,9.0,172600.0],["2025-11-25",9.09,9.6,9.09,9.4,147100.0],["2025-11-26",9.51,9.7,9.093,9.47,217300.0],["2025-11-28",9.46,9.65,9.278,9.43,58600.0],["2025-12-01",9.29,9.32,8.82,9.07,112500.0],["2025-12-02",9.01,9.22,8.797,9.01,157400.0],["2025-12-03",8.96,9.2,8.76,9.19,203000.0],["2025-12-04",9.18,9.47,8.9,9.35,181900.0],["2025-12-05",9.45,9.91,9.44,9.65,169300.0],["2025-12-08",9.83,10.55,9.74,10.3,325800.0],["2025-12-09",10.31,10.49,9.65,9.85,195900.0],["2025-12-10",9.84,10.02,9.4,9.82,118900.0],["2025-12-11",9.94,10.1,9.6,9.85,90900.0],["2025-12-12",10.16,10.65,9.89,10.37,229400.0],["2025-12-15",10.47,11.0,10.45,10.61,320900.0],["2025-12-16",10.61,11.49,10.4,11.16,207600.0],["2025-12-17",11.3,12.42,10.975,11.79,359000.0],["2025-12-18",12.01,13.83,12.01,12.82,353900.0],["2025-12-19",13.05,14.22,12.9,13.1,458900.0],["2025-12-22",13.21,13.66,12.3,12.46,278900.0],["2025-12-23",12.33,13.35,11.91,11.96,242700.0],["2025-12-24",12.03,12.755,12.03,12.55,45700.0],["2025-12-26",12.56,13.0,12.04,12.67,117900.0],["2025-12-29",12.65,12.699,12.11,12.18,45700.0],["2025-12-30",12.21,12.32,11.7,12.0,122500.0],["2025-12-31",11.96,12.34,11.84,12.19,67200.0],["2026-01-02",12.27,12.66,10.935,11.05,85400.0],["2026-01-05",13.29,13.85,11.76,12.32,635700.0],["2026-01-06",12.5,13.415,12.19,13.27,442200.0],["2026-01-07",13.4,14.015,12.4,12.85,331900.0],["2026-01-08",12.93,13.53,12.4,13.12,283200.0],["2026-01-09",13.14,13.8,12.78,13.3,300500.0],["2026-01-12",13.42,14.84,13.42,14.7,275500.0],["2026-01-13",14.85,15.58,14.3,15.05,263600.0],["2026-01-14",15.05,18.38,14.8,18.27,1290500.0],["2026-01-15",18.27,18.29,15.15,15.9,637800.0],["2026-01-16",15.91,16.65,15.28,16.05,165700.0],["2026-01-20",16.08,16.5,15.35,16.42,237800.0],["2026-01-21",16.45,16.84,15.54,15.55,197700.0],["2026-01-22",15.81,15.81,14.25,14.78,503500.0],["2026-01-23",14.89,15.43,14.4,14.7,196300.0],["2026-01-26",14.54,14.57,13.84,14.23,241000.0],["2026-01-27",14.3,15.639,14.1,14.75,390800.0],["2026-01-28",14.9,15.03,14.01,14.01,235000.0],["2026-01-29",13.97,14.28,13.25,13.37,163200.0],["2026-01-30",13.45,13.8,12.36,12.51,284600.0],["2026-02-02",12.3,13.18,12.24,12.95,248200.0],["2026-02-03",12.95,13.37,12.847,12.95,141300.0],["2026-02-04",12.95,13.34,12.4,13.13,151400.0],["2026-02-05",12.9,13.273,12.35,12.36,237200.0],["2026-02-06",12.39,13.12,12.2,12.73,128200.0],["2026-02-09",12.66,13.02,12.58,13.0,158400.0],["2026-02-10",14.0,14.08,12.73,12.79,159800.0],["2026-02-11",12.8,13.4,12.53,13.0,150600.0],["2026-02-12",13.04,13.21,12.6,12.92,92100.0],["2026-02-13",12.88,13.32,12.51,12.65,143100.0],["2026-02-17",12.65,12.65,11.8,12.48,114700.0],["2026-02-18",12.37,13.14,12.28,12.5,174300.0],["2026-02-19",12.5,12.92,12.17,12.43,226400.0],["2026-02-20",12.45,12.59,12.19,12.26,77300.0],["2026-02-23",12.17,12.568,11.9,12.1,77800.0],["2026-02-24",12.01,12.148,11.54,11.65,105200.0],["2026-02-25",11.53,12.85,11.45,12.38,209100.0],["2026-02-26",12.46,12.46,11.61,11.75,67700.0],["2026-02-27",11.72,12.11,11.31,12.0,945000.0],["2026-03-02",11.9,12.403,11.48,11.62,126500.0],["2026-03-03",11.65,11.872,11.11,11.42,119400.0],["2026-03-04",11.42,12.2,11.18,11.95,203500.0],["2026-03-05",11.82,12.19,11.5,11.84,264800.0],["2026-03-06",11.76,11.87,10.63,10.69,209200.0],["2026-03-09",10.63,11.82,10.37,11.02,531600.0],["2026-03-10",12.0,14.6,12.0,14.51,2131300.0],["2026-03-11",14.74,15.25,13.62,14.62,834200.0],["2026-03-12",14.81,15.525,14.02,14.19,326200.0],["2026-03-13",14.18,14.85,13.7,13.84,273600.0],["2026-03-16",14.42,14.96,13.81,13.98,387400.0],["2026-03-17",14.82,15.74,14.555,15.17,672800.0],["2026-03-18",15.06,16.273,15.0,15.565,449800.0],["2026-03-19",15.27,15.89,14.22,14.91,289200.0],["2026-03-20",14.9,15.33,14.0,14.3,227800.0],["2026-03-23",14.34,14.898,13.79,14.27,225700.0],["2026-03-24",14.24,14.24,13.22,13.23,354900.0],["2026-03-25",13.36,14.08,13.3,14.0,363100.0],["2026-03-26",13.96,15.12,13.74,14.97,382300.0],["2026-03-27",14.99,15.25,14.39,14.9,360600.0],["2026-03-30",14.86,15.12,13.61,14.01,253900.0],["2026-03-31",14.01,16.295,13.845,15.99,610400.0],["2026-04-01",15.91,16.95,15.56,16.0,557200.0],["2026-04-02",15.68,15.982,14.8,15.015,335100.0],["2026-04-06",15.02,16.52,14.8,14.88,834700.0],["2026-04-07",14.85,15.025,14.19,14.59,289900.0],["2026-04-08",15.0,15.25,14.695,15.05,527000.0],["2026-04-09",15.0,15.35,14.33,14.96,1161800.0],["2026-04-10",14.92,15.045,13.94,14.425,198200.0],["2026-04-13",14.38,14.59,14.23,14.5,220200.0],["2026-04-14",14.53,15.0,14.419,14.78,634100.0],["2026-04-15",14.61,14.92,13.97,14.01,614500.0],["2026-04-16",14.05,14.91,13.28,13.48,534900.0],["2026-04-17",13.7,14.5,13.1,14.45,764400.0],["2026-04-20",14.62,14.62,13.81,14.1,521300.0],["2026-04-21",14.12,14.59,13.63,13.68,274100.0],["2026-04-22",13.7,14.16,13.4,13.92,456500.0],["2026-04-23",13.88,14.08,13.52,13.97,276600.0],["2026-04-24",14.09,14.5,13.67,14.3,366200.0],["2026-04-27",14.17,15.838,14.17,15.11,1977800.0],["2026-04-28",15.05,15.1,13.52,14.6,940300.0],["2026-04-29",14.54,14.6,12.67,12.78,548000.0],["2026-04-30",12.97,13.73,12.97,13.11,510400.0],["2026-05-01",13.24,13.32,12.56,12.78,451700.0],["2026-05-04",12.88,13.4,12.8,13.32,505900.0],["2026-05-05",13.36,13.39,12.47,12.49,416800.0],["2026-05-06",12.54,12.77,11.99,12.02,1077900.0],["2026-05-07",12.05,12.205,11.43,11.65,888600.0],["2026-05-08",11.79,11.86,11.41,11.66,929500.0],["2026-05-11",11.7,12.32,11.55,11.95,1382600.0],["2026-05-12",12.27,12.37,11.66,12.17,511800.0],["2026-05-13",12.17,12.3,11.76,11.91,432400.0],["2026-05-14",11.91,12.18,11.67,11.9,348300.0],["2026-05-15",11.74,12.37,11.4,11.98,775400.0],["2026-05-18",12.0,12.29,11.181,11.62,828500.0],["2026-05-19",11.46,11.56,10.95,11.475,356500.0],["2026-05-20",11.51,12.18,11.51,12.0,327900.0],["2026-05-21",11.89,12.75,11.85,12.36,443200.0],["2026-05-22",12.36,12.44,11.94,12.13,219600.0],["2026-05-26",12.35,12.45,11.95,11.98,351800.0],["2026-05-27",11.98,12.435,11.81,11.88,497600.0],["2026-05-28",11.88,11.96,11.56,11.69,624100.0],["2026-05-29",11.67,11.95,11.42,11.87,390400.0],["2026-06-01",11.8,12.1,11.5,11.97,1700400.0],["2026-06-02",11.75,11.802,10.88,10.95,936400.0],["2026-06-03",10.9,11.34,10.76,10.77,554200.0],["2026-06-04",10.75,11.57,10.75,11.09,883600.0],["2026-06-05",11.07,11.07,10.57,10.73,560400.0],["2026-06-08",10.89,11.145,10.54,10.54,587900.0],["2026-06-09",10.55,10.99,10.25,10.73,1445800.0],["2026-06-10",10.63,11.0,10.53,10.55,381200.0],["2026-06-11",10.51,11.0,10.3,10.73,948700.0],["2026-06-12",11.36,12.3,11.27,11.48,1767800.0],["2026-06-15",11.65,11.74,11.112,11.55,760000.0],["2026-06-16",11.5,11.565,11.2,11.33,795100.0],["2026-06-17",11.26,11.97,11.26,11.87,1280500.0],["2026-06-18",11.94,12.276,11.78,12.0,2690800.0],["2026-06-22",12.5,12.7,11.861,12.25,877100.0],["2026-06-23",12.0,13.69,12.0,13.64,1018400.0],["2026-06-24",13.6,13.85,12.92,12.93,694900.0],["2026-06-25",12.84,13.34,12.41,12.89,683400.0],["2026-06-26",12.83,13.87,12.83,13.44,5207600.0],["2026-06-29",13.29,13.68,12.96,13.5,648500.0],["2026-06-30",13.87,14.85,13.72,14.55,1330600.0],["2026-07-01",14.4,14.88,13.22,13.29,827200.0],["2026-07-02",14.66,15.49,14.002,15.46,3893200.0],["2026-07-06",15.47,16.61,15.282,16.26,1519098.791293],["2026-07-07",16.2,17.61,15.8,17.38,1632102.970257],["2026-07-08",17.07,17.875,16.7301,17.73,1207074.565674],["2026-07-09",18,19.4,17.73,18.32,1532320.304995],["2026-07-10",18.15,18.31,17,17.55,1048549.240584],["2026-07-13",17.12,17.22,15.89,15.98,1297861.617136],["2026-07-14",16.07,16.13,15.25,15.56,1221814.893919],["2026-07-15",15.57,16.05,15.03,15.34,989029.458032],["2026-07-16",15.25,15.4438,14.59,15.08,925003.986896],["2026-07-17",14.78,16.18,14.55,15.85,808295.178107],["2026-07-20",15.81,16.015,15.08,15.68,823062.920171],["2026-07-21",15.66,16.25,15.425,15.72,1276584.040917],["2026-07-22",15.92,16.26,14,14.79,1643140.741973],["2026-07-23",14.57,15.055,14.345,14.64,1400923.413085],["2026-07-24",14.6,14.84,14.22,14.53,1155075.359854],["2026-07-27",14.75,16.28,14.72,16.19,1802825.874426],["2026-07-28",16.47,16.5,15.29,15.8,1559642.852563],["2026-07-29",15.86,16.25,14.64,14.82,1565527.408589],["2026-07-30",14.82,15.23,14.5,15.1,1957784.576097],["2026-07-31",15.04,15.52,13.65,13.7,1776982.092056],["2026-08-03",13.76,14.57,13.12,14.33,1998419.155814],["2026-08-04",14.51,14.64,13.18,13.82,2249613.611898],["2026-08-05",13.53,13.74,12.97,13.05,2249353.720901],["2026-08-06",12.99,13.6,12.99,13.31,1186966.100543],["2026-08-07",13.5,14.25,13.1,13.44,2091404.418867],["2026-08-10",1.79,1.83,1.41,1.411,39189279.126112],["2026-08-11",1.435,1.84,1.43,1.62,32740587.054489],["2026-08-12",1.65,1.75,1.57,1.72,12404960.114942],["2026-08-13",1.7,1.92,1.7,1.83,10558879.974254]]}