{"t":"WWR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-01-12",84000.0,84000.0,78000.0,78000.0,1.0],["1998-01-13",75120.0,81120.0,72000.0,72000.0,2.0],["1998-01-14",72000.0,75120.0,69120.0,72000.0,2.0],["1998-01-15",75120.0,75120.0,73440.0,73440.0,0.0],["1998-01-16",75120.0,75120.0,72000.0,75120.0,0.0],["1998-01-20",75120.0,75120.0,72000.0,72000.0,1.0],["1998-01-21",75120.0,75120.0,69120.0,70560.0,1.0],["1998-01-22",72000.0,72000.0,66000.0,66000.0,0.0],["1998-01-23",66000.0,72000.0,64560.0,66000.0,2.0],["1998-01-26",69120.0,69120.0,64560.0,65280.0,1.0],["1998-01-27",64560.0,66720.0,64560.0,66000.0,0.0],["1998-01-28",66000.0,69120.0,66000.0,69120.0,1.0],["1998-01-29",72000.0,72000.0,66720.0,69120.0,1.0],["1998-01-30",66000.0,72000.0,66000.0,66000.0,0.0],["1998-02-02",75120.0,75120.0,66000.0,66000.0,1.0],["1998-02-03",66000.0,72000.0,66000.0,72000.0,0.0],["1998-02-04",67440.0,72000.0,66720.0,69120.0,1.0],["1998-02-05",70560.0,70560.0,66000.0,69120.0,5.0],["1998-02-06",66000.0,75120.0,66000.0,72000.0,1.0],["1998-02-09",69120.0,75120.0,69120.0,69120.0,1.0],["1998-02-10",69120.0,72000.0,69120.0,69120.0,2.0],["1998-02-11",72000.0,72000.0,69120.0,70560.0,1.0],["1998-02-12",72000.0,72000.0,70560.0,72000.0,1.0],["1998-02-13",72000.0,72000.0,72000.0,72000.0,0.0],["1998-02-17",70560.0,72000.0,69120.0,70560.0,1.0],["1998-02-18",71280.0,71280.0,69120.0,70560.0,3.0],["1998-02-19",69120.0,69120.0,67440.0,67440.0,1.0],["1998-02-20",67440.0,72000.0,67440.0,69120.0,1.0],["1998-02-23",69120.0,70560.0,69120.0,70560.0,0.0],["1998-02-24",70560.0,70560.0,67440.0,69120.0,1.0],["1998-02-25",70560.0,70560.0,67440.0,69120.0,0.0],["1998-02-26",67440.0,69120.0,66720.0,66720.0,3.0],["1998-02-27",70560.0,72000.0,67440.0,67440.0,5.0],["1998-03-02",69120.0,69120.0,66720.0,69120.0,8.0],["1998-03-03",69120.0,70560.0,66720.0,66720.0,1.0],["1998-03-04",70560.0,70560.0,66720.0,67440.0,1.0],["1998-03-05",67440.0,70560.0,67440.0,70560.0,1.0],["1998-03-06",69120.0,69120.0,66000.0,66000.0,1.0],["1998-03-09",66000.0,66000.0,64560.0,66000.0,2.0],["1998-03-10",64560.0,66000.0,64560.0,64560.0,1.0],["1998-03-11",64560.0,69120.0,57120.0,69120.0,45.0],["1998-03-12",69120.0,90000.0,66000.0,82560.0,7.0],["1998-03-13",82560.0,82560.0,70560.0,72000.0,1.0],["1998-03-16",72000.0,83280.0,72000.0,74160.0,1.0],["1998-03-17",75120.0,75120.0,66000.0,66000.0,2.0],["1998-03-18",66000.0,69120.0,66000.0,69120.0,0.0],["1998-03-19",66000.0,72000.0,63120.0,63120.0,3.0],["1998-03-20",64560.0,66000.0,57120.0,61440.0,6.0],["1998-03-23",69120.0,69120.0,60000.0,60000.0,3.0],["1998-03-24",58560.0,60000.0,51120.0,57120.0,2.0],["1998-03-25",57120.0,63120.0,51120.0,57120.0,64.0],["1998-03-26",57840.0,60000.0,54000.0,54000.0,6.0],["1998-03-27",55440.0,60000.0,54000.0,58560.0,6.0],["1998-03-30",60000.0,60000.0,57120.0,57120.0,1.0],["1998-03-31",57120.0,59280.0,52560.0,58560.0,1.0],["1998-04-01",59280.0,59280.0,57120.0,59280.0,1.0],["1998-04-02",59280.0,59280.0,57120.0,59280.0,1.0],["1998-04-03",59280.0,59280.0,57120.0,59280.0,1.0],["1998-04-06",60000.0,60000.0,57120.0,59280.0,1.0],["1998-04-07",60000.0,60000.0,58560.0,60000.0,1.0],["1998-04-08",60000.0,63120.0,58560.0,61440.0,1.0],["1998-04-09",66000.0,66000.0,63120.0,63120.0,0.0],["1998-04-13",66000.0,66000.0,63120.0,66000.0,1.0],["1998-04-14",64560.0,66000.0,58560.0,58560.0,4.0],["1998-04-15",63120.0,63120.0,57840.0,60000.0,1.0],["1998-04-16",58560.0,61440.0,56160.0,56160.0,2.0],["1998-04-17",56160.0,57840.0,54000.0,57120.0,2.0],["1998-04-20",54720.0,57840.0,52560.0,54000.0,1.0],["1998-04-21",53280.0,57120.0,53280.0,57120.0,0.0],["1998-04-22",54720.0,58560.0,51120.0,51840.0,5.0],["1998-04-23",51840.0,57120.0,48000.0,55440.0,3.0],["1998-04-24",55440.0,57120.0,54000.0,57120.0,1.0],["1998-04-27",57120.0,57120.0,57120.0,57120.0,0.0],["1998-04-28",51120.0,55440.0,51120.0,55440.0,0.0],["1998-04-29",55440.0,60000.0,54000.0,60000.0,0.0],["1998-04-30",51840.0,60000.0,51840.0,54000.0,1.0],["1998-05-01",57120.0,57120.0,55440.0,55440.0,1.0],["1998-05-04",54720.0,55440.0,54000.0,55440.0,3.0],["1998-05-05",54000.0,55440.0,54000.0,55440.0,3.0],["1998-05-06",55440.0,55440.0,51120.0,55440.0,1.0],["1998-05-07",55440.0,55440.0,54000.0,55440.0,6.0],["1998-05-08",55440.0,55440.0,54000.0,54720.0,4.0],["1998-05-11",57120.0,57120.0,52560.0,54000.0,3.0],["1998-05-12",51840.0,57120.0,51840.0,54000.0,5.0],["1998-05-13",57120.0,57120.0,54000.0,55440.0,1.0],["1998-05-14",54000.0,57120.0,54000.0,57120.0,3.0],["1998-05-15",57120.0,57120.0,54000.0,54000.0,1.0],["1998-05-18",54720.0,57120.0,54000.0,55440.0,1.0],["1998-05-19",54000.0,66000.0,54000.0,66000.0,4.0],["1998-05-20",63120.0,72000.0,63120.0,69120.0,2.0],["1998-05-21",70560.0,70560.0,67440.0,67440.0,0.0],["1998-05-22",67440.0,67440.0,66000.0,66000.0,0.0],["1998-05-26",70560.0,72000.0,60720.0,60720.0,1.0],["1998-05-27",60000.0,63120.0,57120.0,60000.0,1.0],["1998-05-28",63120.0,63120.0,60000.0,61440.0,0.0],["1998-05-29",60000.0,60000.0,60000.0,60000.0,0.0],["1998-06-01",62160.0,64560.0,58560.0,58560.0,1.0],["1998-06-02",64560.0,64560.0,58560.0,63120.0,1.0],["1998-06-03",58560.0,61440.0,58560.0,58560.0,1.0],["1998-06-04",60000.0,60000.0,58560.0,60000.0,1.0],["1998-06-05",58560.0,60000.0,57120.0,60000.0,1.0],["1998-06-08",60000.0,60000.0,57120.0,60000.0,0.0],["1998-06-09",57120.0,57120.0,57120.0,57120.0,0.0],["1998-06-10",57120.0,57120.0,55440.0,55440.0,0.0],["1998-06-11",55440.0,57120.0,54000.0,57120.0,1.0],["1998-06-12",54000.0,57120.0,54000.0,57120.0,0.0],["1998-06-15",54000.0,54720.0,54000.0,54000.0,1.0],["1998-06-16",54000.0,54000.0,51120.0,51120.0,2.0],["1998-06-17",51120.0,54000.0,51120.0,51840.0,1.0],["1998-06-18",57120.0,57120.0,51840.0,51840.0,0.0],["1998-06-19",52560.0,54720.0,52560.0,54720.0,1.0],["1998-06-22",57120.0,57120.0,52560.0,52560.0,1.0],["1998-06-23",57120.0,57120.0,53280.0,57120.0,1.0],["1998-06-24",57120.0,58560.0,57120.0,58560.0,1.0],["1998-06-25",58560.0,58560.0,57840.0,57840.0,0.0],["1998-06-26",55440.0,60000.0,55440.0,59280.0,1.0],["1998-06-29",60000.0,61440.0,52560.0,52560.0,2.0],["1998-06-30",52560.0,55440.0,51840.0,51840.0,0.0],["1998-07-01",55440.0,55440.0,52560.0,52560.0,2.0],["1998-07-02",57120.0,57120.0,54000.0,57120.0,1.0],["1998-07-06",54000.0,54000.0,51120.0,53280.0,1.0],["1998-07-07",54000.0,54000.0,51840.0,54000.0,0.0],["1998-07-08",54000.0,54000.0,52560.0,52560.0,1.0],["1998-07-09",52560.0,54000.0,51120.0,51120.0,1.0],["1998-07-10",52560.0,52560.0,49440.0,49440.0,0.0],["1998-07-13",49440.0,54000.0,49440.0,53280.0,1.0],["1998-07-14",52560.0,52560.0,48000.0,48720.0,1.0],["1998-07-15",48720.0,49440.0,42000.0,43440.0,3.0],["1998-07-16",46560.0,48000.0,43440.0,44160.0,2.0],["1998-07-17",44160.0,48000.0,44160.0,44160.0,1.0],["1998-07-20",48000.0,48000.0,44160.0,48000.0,0.0],["1998-07-21",44160.0,48000.0,44160.0,48000.0,0.0],["1998-07-22",48000.0,48000.0,42720.0,42720.0,1.0],["1998-07-23",43440.0,46560.0,42000.0,46560.0,3.0],["1998-07-24",42000.0,46560.0,42000.0,42000.0,0.0],["1998-07-27",45120.0,45120.0,36000.0,37440.0,1.0],["1998-07-28",37440.0,39120.0,36000.0,36000.0,1.0],["1998-07-29",36720.0,36720.0,30000.0,30000.0,4.0],["1998-07-30",30000.0,31440.0,19440.0,26160.0,4.0],["1998-07-31",26160.0,28560.0,25440.0,26160.0,1.0],["1998-08-03",30000.0,30000.0,26160.0,30000.0,1.0],["1998-08-04",30000.0,30000.0,24000.0,24000.0,1.0],["1998-08-05",25440.0,30000.0,24000.0,24000.0,2.0],["1998-08-06",25440.0,30000.0,24000.0,24000.0,1.0],["1998-08-07",27120.0,27120.0,24000.0,24000.0,2.0],["1998-08-10",26160.0,26160.0,24720.0,24720.0,0.0],["1998-08-11",27840.0,27840.0,24720.0,27840.0,1.0],["1998-08-12",30000.0,30000.0,24720.0,27120.0,2.0],["1998-08-13",25440.0,25440.0,25440.0,25440.0,0.0],["1998-08-14",25440.0,27840.0,25440.0,25440.0,1.0],["1998-08-17",27840.0,27840.0,25440.0,25440.0,1.0],["1998-08-18",27120.0,27120.0,24720.0,24720.0,1.0],["1998-08-19",24720.0,25440.0,24480.0,24720.0,1.0],["1998-08-20",24720.0,25440.0,21840.0,21840.0,3.0],["1998-08-21",24000.0,24720.0,21120.0,22560.0,1.0],["1998-08-24",24000.0,24720.0,22560.0,24000.0,4.0],["1998-08-25",24000.0,24000.0,18000.0,18000.0,2.0],["1998-08-26",18000.0,22560.0,18000.0,21120.0,2.0],["1998-08-27",21120.0,21120.0,18000.0,18000.0,0.0],["1998-08-28",18000.0,21120.0,18000.0,21120.0,1.0],["1998-08-31",18000.0,21120.0,18000.0,18000.0,1.0],["1998-09-01",19440.0,21120.0,18000.0,18000.0,1.0],["1998-09-02",22560.0,22560.0,16560.0,19440.0,6.0],["1998-09-03",19440.0,19440.0,16560.0,16560.0,0.0],["1998-09-04",17280.0,17280.0,12000.0,15120.0,1.0],["1998-09-08",14160.0,16560.0,14160.0,16560.0,2.0],["1998-09-09",15840.0,15840.0,15120.0,15840.0,1.0],["1998-09-10",15120.0,15120.0,11280.0,15120.0,2.0],["1998-09-11",15120.0,15120.0,11280.0,11280.0,12.0],["1998-09-14",12720.0,12720.0,9120.0,9120.0,7.0],["1998-09-15",11280.0,11280.0,6000.0,6000.0,14.0],["1998-09-16",6720.0,9840.0,5280.0,9120.0,45.0],["1998-09-17",9840.0,9840.0,6000.0,8160.0,41.0],["1998-09-18",9120.0,9120.0,7440.0,8160.0,7.0],["1998-09-21",8160.0,10560.0,8160.0,8160.0,4.0],["1998-09-22",8160.0,9120.0,8160.0,9120.0,1.0],["1998-09-23",9120.0,10560.0,7440.0,10560.0,2.0],["1998-09-24",10560.0,10560.0,10560.0,10560.0,1.0],["1998-09-25",10560.0,15840.0,9840.0,15840.0,6.0],["1998-09-28",15840.0,21120.0,15840.0,19440.0,4.0],["1998-09-29",18000.0,21120.0,18000.0,21120.0,3.0],["1998-09-30",21120.0,21120.0,18000.0,18000.0,1.0],["1998-10-01",18000.0,18720.0,18000.0,18000.0,1.0],["1998-10-02",18720.0,18720.0,16560.0,18000.0,0.0],["1998-10-05",18000.0,18000.0,15840.0,15840.0,1.0],["1998-10-06",16560.0,18000.0,15120.0,15120.0,1.0],["1998-10-07",15120.0,15120.0,13440.0,13440.0,3.0],["1998-10-08",12720.0,12720.0,10560.0,12000.0,2.0],["1998-10-09",12720.0,16560.0,12000.0,15120.0,2.0],["1998-10-12",16560.0,16560.0,13440.0,13440.0,2.0],["1998-10-13",14160.0,15840.0,14160.0,15120.0,1.0],["1998-10-14",15120.0,16560.0,13440.0,13440.0,0.0],["1998-10-15",15840.0,16560.0,13440.0,13440.0,0.0],["1998-10-16",15120.0,15120.0,13440.0,13440.0,1.0],["1998-10-19",13440.0,16560.0,13440.0,15120.0,0.0],["1998-10-20",15120.0,15120.0,15120.0,15120.0,1.0],["1998-10-21",15120.0,15840.0,14160.0,15120.0,2.0],["1998-10-22",16560.0,16560.0,15120.0,16560.0,1.0],["1998-10-23",15840.0,16560.0,15840.0,16560.0,0.0],["1998-10-26",15840.0,16560.0,15120.0,15120.0,0.0],["1998-10-27",15120.0,15120.0,11280.0,11280.0,6.0],["1998-10-28",10560.0,12720.0,10560.0,12720.0,1.0],["1998-10-29",13440.0,13440.0,12000.0,12000.0,0.0],["1998-10-30",12000.0,13440.0,11280.0,13440.0,5.0],["1998-11-02",11280.0,13440.0,11280.0,12720.0,0.0],["1998-11-03",13440.0,13440.0,11280.0,11280.0,1.0],["1998-11-04",11280.0,12720.0,11280.0,11280.0,5.0],["1998-11-05",12000.0,12000.0,9120.0,9840.0,3.0],["1998-11-06",9840.0,9840.0,9120.0,9840.0,7.0],["1998-11-09",9120.0,10560.0,8160.0,9120.0,5.0],["1998-11-10",8160.0,9120.0,7440.0,8160.0,5.0],["1998-11-11",9120.0,9120.0,7440.0,9120.0,6.0],["1998-11-12",8160.0,8160.0,4560.0,7440.0,11.0],["1998-11-13",9120.0,9840.0,7440.0,9120.0,1.0],["1998-11-16",9840.0,9840.0,5280.0,7440.0,27.0],["1998-11-17",6000.0,7440.0,6000.0,6000.0,13.0],["1998-11-18",7440.0,7440.0,5280.0,6000.0,12.0],["1998-11-19",6000.0,6720.0,5280.0,6000.0,18.0],["1998-11-20",6720.0,6720.0,5280.0,6000.0,11.0],["1998-11-23",6000.0,6000.0,4560.0,5280.0,18.0],["1998-11-24",5280.0,6000.0,3840.0,5280.0,29.0],["1998-11-25",6000.0,6000.0,5280.0,5280.0,9.0],["1998-11-27",6000.0,7440.0,6000.0,6720.0,7.0],["1998-11-30",6000.0,7440.0,6000.0,6720.0,7.0],["1998-12-01",7440.0,8160.0,6720.0,7440.0,3.0],["1998-12-02",6720.0,8160.0,6720.0,6720.0,7.0],["1998-12-03",6720.0,7440.0,6000.0,6720.0,4.0],["1998-12-04",6720.0,7440.0,6720.0,7440.0,3.0],["1998-12-07",7440.0,7440.0,6720.0,6720.0,2.0],["1998-12-08",6720.0,7440.0,6720.0,7440.0,3.0],["1998-12-09",6720.0,7440.0,6720.0,6720.0,1.0],["1998-12-10",7440.0,7440.0,6720.0,6720.0,1.0],["1998-12-11",7440.0,7440.0,6480.0,6720.0,5.0],["1998-12-14",6720.0,7440.0,6720.0,7440.0,5.0],["1998-12-15",6720.0,7440.0,6720.0,7440.0,1.0],["1998-12-16",6720.0,7440.0,6720.0,7200.0,1.0],["1998-12-17",7440.0,9120.0,6720.0,8160.0,4.0],["1998-12-18",7440.0,8160.0,7440.0,7440.0,3.0],["1998-12-21",7440.0,10560.0,7440.0,10560.0,12.0],["1998-12-22",10560.0,12000.0,10560.0,11280.0,12.0],["1998-12-23",11280.0,12000.0,11280.0,12000.0,5.0],["1998-12-24",12000.0,12000.0,11280.0,11280.0,3.0],["1998-12-28",11280.0,12000.0,10560.0,12000.0,11.0],["1998-12-29",12000.0,12000.0,11280.0,12000.0,4.0],["1998-12-30",11280.0,12000.0,10560.0,11280.0,9.0],["1998-12-31",11280.0,12000.0,11280.0,12000.0,6.0],["1999-01-04",12000.0,12000.0,11280.0,11280.0,1.0],["1999-01-05",12000.0,12000.0,10560.0,10560.0,1.0],["1999-01-06",9840.0,12000.0,9840.0,10560.0,1.0],["1999-01-07",10560.0,11280.0,10560.0,10560.0,0.0],["1999-01-08",10560.0,10560.0,9840.0,9840.0,1.0],["1999-01-11",9840.0,9840.0,9120.0,9120.0,0.0],["1999-01-12",9840.0,9840.0,8160.0,8160.0,1.0],["1999-01-13",9840.0,9840.0,9120.0,9120.0,1.0],["1999-01-14",8160.0,9120.0,8160.0,9120.0,1.0],["1999-01-15",9840.0,9840.0,9840.0,9840.0,1.0],["1999-01-19",9840.0,11280.0,9120.0,10560.0,1.0],["1999-01-20",10560.0,11280.0,9840.0,9840.0,2.0],["1999-01-21",10560.0,11280.0,10560.0,10560.0,2.0],["1999-01-22",10560.0,10560.0,9120.0,9120.0,0.0],["1999-01-25",10560.0,10560.0,8160.0,8160.0,1.0],["1999-01-26",9120.0,9840.0,8160.0,8160.0,3.0],["1999-01-27",8160.0,9120.0,8160.0,8160.0,7.0],["1999-01-28",9120.0,9120.0,8160.0,8160.0,2.0],["1999-01-29",9120.0,9120.0,7440.0,9120.0,15.0],["1999-02-01",9120.0,9120.0,9120.0,9120.0,2.0],["1999-02-02",9120.0,9120.0,8160.0,8160.0,1.0],["1999-02-03",9120.0,9120.0,3120.0,8160.0,28.0],["1999-02-04",8160.0,9120.0,8160.0,8160.0,0.0],["1999-02-05",9120.0,9120.0,7440.0,9120.0,1.0],["1999-02-08",9120.0,9120.0,7440.0,9120.0,3.0],["1999-02-09",7440.0,9120.0,7440.0,9120.0,2.0],["1999-02-10",9120.0,9120.0,6720.0,7440.0,2.0],["1999-02-11",9120.0,9120.0,3120.0,9120.0,22.0],["1999-02-12",9120.0,9120.0,6720.0,8160.0,2.0],["1999-02-16",9120.0,9120.0,6720.0,6720.0,3.0],["1999-02-17",8160.0,8160.0,7440.0,8160.0,0.0],["1999-02-18",7440.0,8160.0,6720.0,6720.0,1.0],["1999-02-19",7440.0,8160.0,6720.0,8160.0,2.0],["1999-02-22",8160.0,8160.0,7440.0,7440.0,1.0],["1999-02-23",8160.0,8160.0,6720.0,8160.0,4.0],["1999-02-24",8160.0,8160.0,6000.0,6000.0,5.0],["1999-02-25",6720.0,6720.0,6000.0,6720.0,3.0],["1999-02-26",6000.0,6720.0,6000.0,6720.0,4.0],["1999-03-01",6000.0,6720.0,6000.0,6720.0,6.0],["1999-03-02",6000.0,6720.0,6000.0,6720.0,2.0],["1999-03-03",6720.0,6720.0,6000.0,6720.0,2.0],["1999-03-04",6000.0,6720.0,6000.0,6000.0,2.0],["1999-03-05",6720.0,6720.0,6000.0,6000.0,3.0],["1999-03-08",6720.0,6720.0,6000.0,6000.0,1.0],["1999-03-09",6720.0,7440.0,6000.0,6720.0,6.0],["1999-03-10",6720.0,6720.0,6000.0,6000.0,1.0],["1999-03-11",6000.0,6000.0,6000.0,6000.0,1.0],["1999-03-12",6720.0,6720.0,6000.0,6000.0,2.0],["1999-03-15",6720.0,6720.0,6000.0,6720.0,1.0],["1999-03-16",6000.0,6720.0,6000.0,6720.0,1.0],["1999-03-17",6720.0,6720.0,6720.0,6720.0,1.0],["1999-03-18",6000.0,6720.0,6000.0,6000.0,2.0],["1999-03-19",6720.0,6720.0,6000.0,6000.0,0.0],["1999-03-22",6720.0,6720.0,6000.0,6720.0,1.0],["1999-03-23",6720.0,6720.0,6000.0,6720.0,1.0],["1999-03-24",6000.0,6000.0,4560.0,6000.0,2.0],["1999-03-25",6000.0,6000.0,4560.0,4560.0,4.0],["1999-03-26",5280.0,5280.0,4560.0,4560.0,1.0],["1999-03-29",5280.0,6000.0,4560.0,4560.0,5.0],["1999-03-30",4560.0,4560.0,4560.0,4560.0,0.0],["1999-03-31",4560.0,5280.0,3120.0,4560.0,7.0],["1999-04-01",4560.0,4560.0,3840.0,4560.0,29.0],["1999-04-05",4080.0,5040.0,4080.0,4080.0,6.0],["1999-04-06",4080.0,4080.0,4080.0,4080.0,0.0],["1999-04-07",4560.0,5040.0,4560.0,4560.0,4.0],["1999-04-08",4560.0,4560.0,4560.0,4560.0,0.0],["1999-04-09",4560.0,5040.0,4560.0,4560.0,0.0],["1999-04-12",4560.0,4560.0,4560.0,4560.0,0.0],["1999-04-13",5040.0,5040.0,4560.0,5040.0,4.0],["1999-04-14",5040.0,5040.0,4560.0,5040.0,7.0],["1999-04-15",5040.0,5040.0,2640.0,5040.0,22.0],["1999-04-16",4560.0,5520.0,4560.0,5520.0,1.0],["1999-04-19",5760.0,5760.0,4560.0,4560.0,2.0],["1999-04-20",4560.0,5040.0,4560.0,5040.0,0.0],["1999-04-21",4560.0,4560.0,4560.0,4560.0,0.0],["1999-04-22",5520.0,5520.0,5520.0,5520.0,0.0],["1999-04-23",5520.0,5520.0,4560.0,4560.0,1.0],["1999-04-26",5280.0,5280.0,4560.0,5040.0,3.0],["1999-04-27",4560.0,4560.0,4560.0,4560.0,0.0],["1999-04-28",5040.0,5040.0,4560.0,4560.0,0.0],["1999-04-29",4560.0,5040.0,3600.0,4800.0,14.0],["1999-04-30",4800.0,4800.0,4800.0,4800.0,0.0],["1999-05-03",5040.0,5040.0,4560.0,5040.0,1.0],["1999-05-04",4560.0,5040.0,4560.0,4560.0,0.0],["1999-05-05",4560.0,5040.0,4080.0,4800.0,8.0],["1999-05-06",5040.0,5280.0,4560.0,5040.0,1.0],["1999-05-07",5040.0,5760.0,5040.0,5760.0,4.0],["1999-05-10",6960.0,7680.0,6480.0,7680.0,3.0],["1999-05-11",8640.0,9360.0,8160.0,9120.0,6.0],["1999-05-12",8880.0,9600.0,8400.0,8400.0,3.0],["1999-05-13",8400.0,9600.0,8400.0,9600.0,1.0],["1999-05-14",10080.0,10080.0,9120.0,9120.0,0.0],["1999-05-17",9120.0,9840.0,9120.0,9840.0,1.0],["1999-05-18",10080.0,10080.0,9120.0,9120.0,1.0],["1999-05-19",9120.0,10080.0,8640.0,9360.0,5.0],["1999-05-20",8880.0,8880.0,7680.0,8160.0,2.0],["1999-05-21",8400.0,8400.0,7680.0,7680.0,0.0],["1999-05-24",7680.0,8400.0,6000.0,6000.0,4.0],["1999-05-25",6000.0,6720.0,6000.0,6720.0,5.0],["1999-05-26",6720.0,6720.0,6240.0,6240.0,1.0],["1999-05-27",6000.0,6000.0,6000.0,6000.0,0.0],["1999-05-28",6000.0,6000.0,6000.0,6000.0,0.0],["1999-06-01",6000.0,6000.0,6000.0,6000.0,0.0],["1999-06-02",6000.0,6000.0,6000.0,6000.0,2.0],["1999-06-03",5520.0,6480.0,5520.0,6480.0,0.0],["1999-06-04",6480.0,6480.0,5520.0,5520.0,0.0],["1999-06-07",6480.0,6480.0,6480.0,6480.0,0.0],["1999-06-08",6480.0,6480.0,6000.0,6240.0,1.0],["1999-06-09",6240.0,6240.0,6240.0,6240.0,0.0],["1999-06-10",5760.0,5760.0,5760.0,5760.0,0.0],["1999-06-11",6240.0,6240.0,5760.0,5760.0,0.0],["1999-06-14",5760.0,6000.0,5760.0,5760.0,1.0],["1999-06-15",6240.0,6240.0,5760.0,6240.0,0.0],["1999-06-16",6240.0,6240.0,6240.0,6240.0,0.0],["1999-06-17",6240.0,6480.0,5760.0,5760.0,2.0],["1999-06-18",5760.0,6000.0,5760.0,6000.0,1.0],["1999-06-21",5760.0,5760.0,5760.0,5760.0,0.0],["1999-06-22",5760.0,6240.0,5760.0,6240.0,0.0],["1999-06-23",6240.0,6240.0,6000.0,6000.0,1.0],["1999-06-24",6240.0,6240.0,6240.0,6240.0,1.0],["1999-06-25",6720.0,6720.0,6000.0,6000.0,0.0],["1999-06-28",6000.0,6000.0,6000.0,6000.0,0.0],["1999-06-29",6240.0,6240.0,5760.0,5760.0,2.0],["1999-06-30",5520.0,5520.0,5520.0,5520.0,0.0],["1999-07-01",5520.0,6240.0,5520.0,6000.0,66.0],["1999-07-02",6000.0,6720.0,5760.0,6000.0,31.0],["1999-07-06",6720.0,6720.0,6720.0,6720.0,0.0],["1999-07-07",6720.0,6720.0,6720.0,6720.0,0.0],["1999-07-08",6000.0,6000.0,6000.0,6000.0,0.0],["1999-07-09",6000.0,6720.0,6000.0,6720.0,0.0],["1999-07-12",6000.0,6720.0,6000.0,6720.0,0.0],["1999-07-13",6000.0,6000.0,6000.0,6000.0,1.0],["1999-07-14",6000.0,6000.0,6000.0,6000.0,0.0],["1999-07-15",6000.0,6000.0,5760.0,5760.0,1.0],["1999-07-16",5760.0,6000.0,5760.0,5760.0,2.0],["1999-07-19",5760.0,5760.0,5760.0,5760.0,0.0],["1999-07-20",5760.0,6240.0,5760.0,6240.0,0.0],["1999-07-21",6240.0,6240.0,5520.0,5520.0,0.0],["1999-07-22",5520.0,6240.0,5520.0,5520.0,1.0],["1999-07-23",5760.0,5760.0,5280.0,5520.0,1.0],["1999-07-26",5040.0,5520.0,4800.0,5280.0,1.0],["1999-07-27",5280.0,5280.0,4800.0,4800.0,0.0],["1999-07-28",5280.0,5280.0,4800.0,4800.0,0.0],["1999-07-29",4800.0,4800.0,4800.0,4800.0,0.0],["1999-07-30",4800.0,5280.0,4800.0,5280.0,1.0],["1999-08-02",5280.0,5280.0,4800.0,4800.0,1.0],["1999-08-03",4800.0,4800.0,4800.0,4800.0,0.0],["1999-08-04",4800.0,4800.0,4800.0,4800.0,0.0],["1999-08-05",5280.0,5280.0,4560.0,4560.0,1.0],["1999-08-06",4560.0,5280.0,4560.0,5280.0,0.0],["1999-08-09",5280.0,5280.0,4560.0,4560.0,0.0],["1999-08-10",4560.0,4560.0,4560.0,4560.0,0.0],["1999-08-11",4560.0,4560.0,4560.0,4560.0,0.0],["1999-08-12",4560.0,4560.0,4560.0,4560.0,0.0],["1999-08-13",5280.0,5280.0,5280.0,5280.0,0.0],["1999-08-16",5280.0,5280.0,4560.0,4560.0,0.0],["1999-08-17",4560.0,4560.0,4560.0,4560.0,0.0],["1999-08-18",4560.0,4560.0,4560.0,4560.0,0.0],["1999-08-19",5280.0,5280.0,4560.0,4800.0,1.0],["1999-08-20",5040.0,5040.0,4560.0,4560.0,1.0],["1999-08-23",4320.0,5040.0,4320.0,5040.0,1.0],["1999-08-24",4320.0,4800.0,4320.0,4800.0,3.0],["1999-08-25",4320.0,4800.0,4320.0,4800.0,1.0],["1999-08-26",4800.0,4800.0,4320.0,4320.0,0.0],["1999-08-27",4320.0,4800.0,4320.0,4800.0,1.0],["1999-08-30",4800.0,4800.0,4320.0,4560.0,1.0],["1999-08-31",4560.0,4560.0,4560.0,4560.0,0.0],["1999-09-01",4800.0,4800.0,4320.0,4320.0,0.0],["1999-09-02",4800.0,4800.0,4320.0,4800.0,1.0],["1999-09-03",4320.0,4320.0,4320.0,4320.0,0.0],["1999-09-07",4800.0,4800.0,4800.0,4800.0,0.0],["1999-09-08",4320.0,4320.0,4320.0,4320.0,0.0],["1999-09-09",4560.0,4560.0,4320.0,4560.0,1.0],["1999-09-10",4560.0,4560.0,4080.0,4320.0,2.0],["1999-09-13",4560.0,4560.0,3840.0,4560.0,1.0],["1999-09-14",4560.0,4560.0,4560.0,4560.0,0.0],["1999-09-15",4080.0,4560.0,4080.0,4560.0,0.0],["1999-09-16",4320.0,4320.0,4320.0,4320.0,0.0],["1999-09-17",4080.0,4080.0,3840.0,3840.0,0.0],["1999-09-20",3840.0,3840.0,3840.0,3840.0,0.0],["1999-09-21",4320.0,4320.0,3840.0,4320.0,1.0],["1999-09-22",3840.0,4080.0,3840.0,4080.0,1.0],["1999-09-23",3840.0,4080.0,3840.0,3840.0,1.0],["1999-09-24",3600.0,4080.0,3600.0,3600.0,1.0],["1999-09-27",3600.0,4080.0,3600.0,4080.0,1.0],["1999-09-28",4080.0,4080.0,3600.0,3840.0,2.0],["1999-09-29",4560.0,4560.0,3840.0,3840.0,0.0],["1999-09-30",3840.0,3840.0,3840.0,3840.0,0.0],["1999-10-01",3840.0,3840.0,3840.0,3840.0,0.0],["1999-10-04",3840.0,3840.0,3840.0,3840.0,0.0],["1999-10-05",3840.0,3840.0,3840.0,3840.0,1.0],["1999-10-06",4560.0,4560.0,4560.0,4560.0,0.0],["1999-10-07",4560.0,4560.0,4320.0,4560.0,1.0],["1999-10-08",4320.0,4320.0,4320.0,4320.0,0.0],["1999-10-11",4320.0,4320.0,4080.0,4320.0,1.0],["1999-10-12",4080.0,4320.0,4080.0,4320.0,0.0],["1999-10-13",4080.0,4080.0,4080.0,4080.0,0.0],["1999-10-14",4080.0,4080.0,4080.0,4080.0,0.0],["1999-10-15",4080.0,4080.0,4080.0,4080.0,0.0],["1999-10-18",4320.0,4320.0,4080.0,4080.0,0.0],["1999-10-19",4320.0,4320.0,3840.0,3840.0,1.0],["1999-10-20",4080.0,4080.0,4080.0,4080.0,0.0],["1999-10-21",3840.0,4080.0,3840.0,4080.0,1.0],["1999-10-22",3840.0,3840.0,3840.0,3840.0,0.0],["1999-10-25",3840.0,4080.0,3840.0,4080.0,0.0],["1999-10-26",3840.0,3840.0,3840.0,3840.0,0.0],["1999-10-27",3840.0,3840.0,3840.0,3840.0,0.0],["1999-10-28",3840.0,4080.0,3840.0,4080.0,0.0],["1999-10-29",3840.0,3840.0,3840.0,3840.0,0.0],["1999-11-01",3840.0,4080.0,3600.0,3600.0,3.0],["1999-11-02",4080.0,4080.0,3600.0,3600.0,2.0],["1999-11-03",3600.0,3600.0,3600.0,3600.0,0.0],["1999-11-04",3600.0,3600.0,3120.0,3120.0,1.0],["1999-11-05",3120.0,3360.0,3120.0,3120.0,1.0],["1999-11-08",3120.0,3120.0,3120.0,3120.0,0.0],["1999-11-09",3120.0,3840.0,3120.0,3120.0,2.0],["1999-11-10",3120.0,3120.0,2880.0,2880.0,3.0],["1999-11-11",2880.0,3120.0,2880.0,3120.0,1.0],["1999-11-12",3120.0,3120.0,2880.0,3120.0,1.0],["1999-11-15",2880.0,3120.0,2880.0,2880.0,4.0],["1999-11-16",3120.0,3120.0,2880.0,2880.0,1.0],["1999-11-17",2880.0,3360.0,2880.0,3360.0,1.0],["1999-11-18",2880.0,3120.0,2880.0,2880.0,1.0],["1999-11-19",3360.0,3360.0,2880.0,2880.0,0.0],["1999-11-22",3360.0,3600.0,2880.0,3120.0,5.0],["1999-11-23",3360.0,3600.0,3120.0,3600.0,1.0],["1999-11-24",3840.0,5040.0,3600.0,4560.0,2.0],["1999-11-26",3360.0,3360.0,3360.0,3360.0,0.0],["1999-11-29",3360.0,4560.0,3360.0,3360.0,2.0],["1999-11-30",3360.0,3360.0,3120.0,3120.0,1.0],["1999-12-01",2880.0,3840.0,2880.0,3360.0,2.0],["1999-12-02",3360.0,4320.0,3120.0,3120.0,2.0],["1999-12-03",3120.0,3360.0,2880.0,3360.0,1.0],["1999-12-06",2880.0,3360.0,2880.0,2880.0,1.0],["1999-12-07",2880.0,3360.0,2880.0,3360.0,1.0],["1999-12-08",2880.0,4080.0,2880.0,4080.0,11.0],["1999-12-09",3840.0,4320.0,3840.0,3840.0,1.0],["1999-12-10",3840.0,3840.0,3600.0,3600.0,1.0],["1999-12-13",3360.0,3360.0,3360.0,3360.0,2.0],["1999-12-14",3120.0,3360.0,3120.0,3120.0,2.0],["1999-12-15",3120.0,3120.0,3120.0,3120.0,0.0],["1999-12-16",3120.0,3360.0,3120.0,3360.0,1.0],["1999-12-17",3360.0,3360.0,3120.0,3360.0,1.0],["1999-12-20",3120.0,3120.0,3120.0,3120.0,2.0],["1999-12-21",3120.0,3360.0,2880.0,2880.0,5.0],["1999-12-22",3120.0,3120.0,2640.0,3120.0,8.0],["1999-12-23",3120.0,3120.0,2880.0,2880.0,3.0],["1999-12-27",2880.0,3120.0,2640.0,2880.0,3.0],["1999-12-28",2880.0,3120.0,2880.0,2880.0,1.0],["1999-12-29",3120.0,3600.0,2880.0,3120.0,5.0],["1999-12-30",3120.0,3600.0,3120.0,3360.0,2.0],["1999-12-31",3360.0,3360.0,3360.0,3360.0,0.0],["2000-01-03",3600.0,3600.0,3360.0,3360.0,0.0],["2000-01-04",3360.0,3600.0,3360.0,3360.0,2.0],["2000-01-05",3840.0,4560.0,3360.0,4560.0,3.0],["2000-01-06",3840.0,4800.0,3840.0,4800.0,1.0],["2000-01-07",4800.0,4800.0,3840.0,3840.0,0.0],["2000-01-10",4800.0,4800.0,4320.0,4320.0,1.0],["2000-01-11",4560.0,4560.0,3840.0,3840.0,4.0],["2000-01-12",3840.0,3840.0,3840.0,3840.0,0.0],["2000-01-13",4320.0,9600.0,4320.0,6000.0,21.0],["2000-01-14",6240.0,7200.0,4800.0,7200.0,3.0],["2000-01-18",7200.0,7200.0,4800.0,6240.0,2.0],["2000-01-19",6240.0,6240.0,6240.0,6240.0,1.0],["2000-01-20",6240.0,6240.0,4320.0,4320.0,0.0],["2000-01-21",4320.0,6000.0,4320.0,6000.0,0.0],["2000-01-24",6000.0,9600.0,5280.0,7440.0,8.0],["2000-01-25",7920.0,8880.0,6960.0,8400.0,4.0],["2000-01-26",5280.0,8400.0,5280.0,8400.0,0.0],["2000-01-27",5280.0,8160.0,5280.0,7920.0,2.0],["2000-01-28",5280.0,7920.0,5280.0,5280.0,0.0],["2000-01-31",5280.0,7200.0,5280.0,7200.0,2.0],["2000-02-01",7440.0,8400.0,6000.0,6720.0,2.0],["2000-02-02",6720.0,9600.0,6720.0,9600.0,2.0],["2000-02-03",9600.0,9600.0,7200.0,9600.0,1.0],["2000-02-04",7200.0,9600.0,6720.0,6720.0,1.0],["2000-02-07",6720.0,9600.0,6720.0,7440.0,1.0],["2000-02-08",9600.0,9600.0,7440.0,9600.0,1.0],["2000-02-09",7440.0,9600.0,7440.0,7440.0,0.0],["2000-02-10",7440.0,9600.0,7440.0,9600.0,0.0],["2000-02-11",9600.0,9600.0,7440.0,7440.0,1.0],["2000-02-14",9600.0,10560.0,8400.0,8400.0,1.0],["2000-02-15",7680.0,10560.0,7680.0,7680.0,1.0],["2000-02-16",7440.0,8400.0,6000.0,6000.0,9.0],["2000-02-17",6000.0,6480.0,6000.0,6480.0,3.0],["2000-02-18",6000.0,6480.0,5520.0,5520.0,4.0],["2000-02-22",6000.0,6000.0,5520.0,5520.0,2.0],["2000-02-23",5520.0,6000.0,5520.0,5520.0,2.0],["2000-02-24",5520.0,6000.0,5520.0,5520.0,0.0],["2000-02-25",5520.0,5520.0,5520.0,5520.0,1.0],["2000-02-28",4800.0,6000.0,4800.0,5520.0,60.0],["2000-02-29",4800.0,4800.0,4560.0,4560.0,3.0],["2000-03-01",4560.0,4560.0,4080.0,4080.0,1.0],["2000-03-02",4080.0,4080.0,4080.0,4080.0,1.0],["2000-03-03",4080.0,4560.0,4080.0,4080.0,0.0],["2000-03-06",4080.0,4560.0,4080.0,4080.0,1.0],["2000-03-07",4080.0,4560.0,4080.0,4560.0,1.0],["2000-03-08",4080.0,4080.0,4080.0,4080.0,0.0],["2000-03-09",4080.0,4080.0,4080.0,4080.0,1.0],["2000-03-10",4560.0,4560.0,4080.0,4560.0,2.0],["2000-03-13",4080.0,4560.0,4080.0,4080.0,0.0],["2000-03-14",4080.0,4080.0,3600.0,4080.0,1.0],["2000-03-15",4080.0,4080.0,4080.0,4080.0,0.0],["2000-03-16",3600.0,3600.0,3600.0,3600.0,0.0],["2000-03-17",3600.0,3840.0,3120.0,3120.0,1.0],["2000-03-20",3120.0,3600.0,3120.0,3600.0,3.0],["2000-03-21",3120.0,3600.0,3120.0,3120.0,4.0],["2000-03-22",3360.0,3360.0,2640.0,3120.0,20.0],["2000-03-23",3120.0,3840.0,2880.0,3120.0,3.0],["2000-03-24",3840.0,3840.0,2640.0,2640.0,8.0],["2000-03-27",2880.0,4800.0,2880.0,4800.0,12.0],["2000-03-28",6000.0,7200.0,4320.0,5520.0,5.0],["2000-03-29",5760.0,5760.0,4320.0,4560.0,2.0],["2000-03-30",5040.0,5760.0,3840.0,4560.0,4.0],["2000-03-31",4560.0,4800.0,4080.0,4080.0,3.0],["2000-04-03",4080.0,4560.0,3600.0,3600.0,3.0],["2000-04-04",3600.0,3600.0,3360.0,3600.0,2.0],["2000-04-05",3360.0,3360.0,2880.0,3360.0,7.0],["2000-04-06",3360.0,3360.0,2880.0,2880.0,0.0],["2000-04-07",2880.0,3360.0,2880.0,3360.0,2.0],["2000-04-10",3360.0,3360.0,3120.0,3120.0,1.0],["2000-04-11",3120.0,3600.0,3120.0,3600.0,1.0],["2000-04-12",3600.0,3600.0,3120.0,3120.0,1.0],["2000-04-13",3120.0,3600.0,3120.0,3600.0,1.0],["2000-04-14",3360.0,3360.0,2880.0,2880.0,1.0],["2000-04-17",2880.0,2880.0,2880.0,2880.0,1.0],["2000-04-18",2880.0,3120.0,2880.0,2880.0,1.0],["2000-04-19",3120.0,3120.0,2640.0,2880.0,6.0],["2000-04-20",3120.0,3120.0,3120.0,3120.0,0.0],["2000-04-24",3120.0,3120.0,2880.0,2880.0,2.0],["2000-04-25",2880.0,3120.0,2880.0,2880.0,0.0],["2000-04-26",2880.0,3120.0,2880.0,3120.0,0.0],["2000-04-27",2880.0,2880.0,2640.0,2640.0,1.0],["2000-04-28",2880.0,2880.0,2400.0,2400.0,5.0],["2000-05-01",2400.0,3840.0,2400.0,3360.0,12.0],["2000-05-02",3600.0,4320.0,3360.0,3600.0,13.0],["2000-05-03",4080.0,4080.0,3360.0,3360.0,1.0],["2000-05-04",3840.0,3840.0,3360.0,3360.0,0.0],["2000-05-05",3600.0,4320.0,3360.0,3600.0,15.0],["2000-05-08",3120.0,3840.0,3120.0,3840.0,8.0],["2000-05-09",3360.0,3600.0,3360.0,3360.0,2.0],["2000-05-10",3360.0,3360.0,3360.0,3360.0,0.0],["2000-05-11",3360.0,3600.0,3120.0,3360.0,3.0],["2000-05-12",3120.0,3120.0,3120.0,3120.0,0.0],["2000-05-15",3120.0,3120.0,3120.0,3120.0,0.0],["2000-05-16",3120.0,3120.0,3120.0,3120.0,0.0],["2000-05-17",3120.0,3120.0,3120.0,3120.0,1.0],["2000-05-18",3120.0,3120.0,2640.0,3120.0,1.0],["2000-05-19",2640.0,2640.0,2640.0,2640.0,0.0],["2000-05-22",3360.0,3360.0,3360.0,3360.0,0.0],["2000-05-23",2640.0,3360.0,2640.0,3360.0,0.0],["2000-05-24",3360.0,3360.0,3360.0,3360.0,0.0],["2000-05-25",3360.0,3360.0,3360.0,3360.0,0.0],["2000-05-26",2640.0,2640.0,2640.0,2640.0,0.0],["2000-05-30",3360.0,3360.0,2640.0,3120.0,1.0],["2000-05-31",2640.0,2640.0,2640.0,2640.0,0.0],["2000-06-01",2640.0,2640.0,2640.0,2640.0,1.0],["2000-06-02",2640.0,3120.0,2640.0,3120.0,0.0],["2000-06-05",3120.0,3120.0,2640.0,3120.0,0.0],["2000-06-06",2640.0,2640.0,2640.0,2640.0,0.0],["2000-06-07",3120.0,3120.0,2640.0,2640.0,1.0],["2000-06-08",2640.0,3120.0,2640.0,3120.0,0.0],["2000-06-09",3120.0,3120.0,3120.0,3120.0,0.0],["2000-06-12",2640.0,2640.0,2640.0,2640.0,0.0],["2000-06-13",2880.0,2880.0,2880.0,2880.0,1.0],["2000-06-14",2640.0,2640.0,2640.0,2640.0,0.0],["2000-06-15",2640.0,2640.0,2640.0,2640.0,0.0],["2000-06-16",3120.0,3120.0,3120.0,3120.0,0.0],["2000-06-19",2880.0,2880.0,2880.0,2880.0,0.0],["2000-06-20",2880.0,2880.0,2880.0,2880.0,0.0],["2000-06-21",2880.0,2880.0,2880.0,2880.0,0.0],["2000-06-22",2880.0,2880.0,2880.0,2880.0,0.0],["2000-06-23",2880.0,2880.0,2880.0,2880.0,0.0],["2000-06-26",2640.0,2640.0,2640.0,2640.0,0.0],["2000-06-27",2640.0,2640.0,2640.0,2640.0,0.0],["2000-06-28",2640.0,2640.0,2640.0,2640.0,0.0],["2000-06-29",2640.0,2640.0,2640.0,2640.0,0.0],["2000-06-30",2880.0,2880.0,2880.0,2880.0,0.0],["2000-07-03",2880.0,2880.0,2880.0,2880.0,0.0],["2000-07-05",2400.0,2400.0,2400.0,2400.0,0.0],["2000-07-06",2400.0,2400.0,2400.0,2400.0,0.0],["2000-07-07",2400.0,2400.0,2400.0,2400.0,0.0],["2000-07-10",2400.0,2880.0,2400.0,2880.0,1.0],["2000-07-11",2880.0,2880.0,2880.0,2880.0,0.0],["2000-07-12",2400.0,2880.0,2400.0,2400.0,0.0],["2000-07-13",2400.0,2400.0,2400.0,2400.0,0.0],["2000-07-14",2400.0,2400.0,2400.0,2400.0,0.0],["2000-07-17",2400.0,2400.0,2400.0,2400.0,0.0],["2000-07-18",2400.0,2400.0,2400.0,2400.0,0.0],["2000-07-19",2400.0,2400.0,2400.0,2400.0,0.0],["2000-07-20",2400.0,2880.0,2400.0,2880.0,3.0],["2000-07-21",2400.0,2400.0,2400.0,2400.0,0.0],["2000-07-24",2400.0,2400.0,2400.0,2400.0,0.0],["2000-07-25",2400.0,2400.0,2400.0,2400.0,0.0],["2000-07-26",2400.0,2400.0,2400.0,2400.0,0.0],["2000-07-27",2400.0,2400.0,2400.0,2400.0,0.0],["2000-07-28",2880.0,2880.0,2400.0,2400.0,0.0],["2000-07-31",2880.0,2880.0,2400.0,2400.0,1.0],["2000-08-01",2400.0,2400.0,2400.0,2400.0,0.0],["2000-08-02",2400.0,2400.0,2400.0,2400.0,0.0],["2000-08-03",2400.0,2400.0,2400.0,2400.0,0.0],["2000-08-04",2400.0,2400.0,2400.0,2400.0,0.0],["2000-08-07",2400.0,2400.0,2400.0,2400.0,1.0],["2000-08-08",2400.0,2400.0,2400.0,2400.0,0.0],["2000-08-09",2400.0,2400.0,2400.0,2400.0,0.0],["2000-08-10",2400.0,2400.0,2400.0,2400.0,0.0],["2000-08-11",2400.0,2640.0,2400.0,2640.0,1.0],["2000-08-14",2400.0,2400.0,2160.0,2160.0,3.0],["2000-08-15",2160.0,2160.0,2160.0,2160.0,0.0],["2000-08-16",2160.0,2160.0,2160.0,2160.0,0.0],["2000-08-17",1920.0,1920.0,1920.0,1920.0,0.0],["2000-08-18",1920.0,2400.0,1920.0,2400.0,0.0],["2000-08-21",2400.0,3360.0,2400.0,2400.0,4.0],["2000-08-22",3120.0,3120.0,2640.0,2640.0,1.0],["2000-08-23",2640.0,2640.0,2640.0,2640.0,0.0],["2000-08-24",2640.0,2640.0,2640.0,2640.0,0.0],["2000-08-25",2640.0,2640.0,2640.0,2640.0,0.0],["2000-08-28",2640.0,2640.0,2640.0,2640.0,0.0],["2000-08-29",2640.0,3120.0,2640.0,3120.0,0.0],["2000-08-30",3120.0,3120.0,3120.0,3120.0,0.0],["2000-08-31",3120.0,3120.0,3120.0,3120.0,0.0],["2000-09-01",2640.0,2640.0,2640.0,2640.0,0.0],["2000-09-05",2640.0,2640.0,2640.0,2640.0,0.0],["2000-09-06",2640.0,2640.0,2640.0,2640.0,0.0],["2000-09-07",2640.0,2640.0,2640.0,2640.0,0.0],["2000-09-08",2640.0,2880.0,2640.0,2880.0,0.0],["2000-09-11",3120.0,3120.0,2640.0,3120.0,1.0],["2000-09-12",3120.0,3120.0,3120.0,3120.0,0.0],["2000-09-13",2640.0,2640.0,2640.0,2640.0,0.0],["2000-09-14",3120.0,3120.0,2640.0,2640.0,0.0],["2000-09-15",3120.0,3120.0,2880.0,3120.0,1.0],["2000-09-18",3120.0,3120.0,3120.0,3120.0,0.0],["2000-09-19",2880.0,2880.0,2880.0,2880.0,0.0],["2000-09-20",3360.0,3360.0,3360.0,3360.0,0.0],["2000-09-21",3120.0,3360.0,2880.0,3120.0,3.0],["2000-09-22",3120.0,3120.0,3120.0,3120.0,0.0],["2000-09-25",3120.0,3120.0,3120.0,3120.0,0.0],["2000-09-26",3120.0,3120.0,3120.0,3120.0,0.0],["2000-09-27",3120.0,3120.0,3120.0,3120.0,0.0],["2000-09-28",3120.0,3120.0,2400.0,2400.0,2.0],["2000-09-29",1920.0,1920.0,1920.0,1920.0,0.0],["2000-10-02",1920.0,1920.0,1920.0,1920.0,0.0],["2000-10-03",2160.0,2400.0,2160.0,2160.0,1.0],["2000-10-04",2880.0,2880.0,2880.0,2880.0,0.0],["2000-10-05",2400.0,2640.0,2160.0,2160.0,1.0],["2000-10-06",2880.0,2880.0,2400.0,2400.0,1.0],["2000-10-09",2400.0,2400.0,2400.0,2400.0,0.0],["2000-10-10",2880.0,2880.0,2880.0,2880.0,0.0],["2000-10-11",2400.0,2400.0,2400.0,2400.0,0.0],["2000-10-12",2160.0,2160.0,2160.0,2160.0,0.0],["2000-10-13",2400.0,2640.0,2400.0,2640.0,1.0],["2000-10-16",2160.0,2160.0,2160.0,2160.0,0.0],["2000-10-17",2160.0,2160.0,2160.0,2160.0,0.0],["2000-10-18",2160.0,2160.0,2160.0,2160.0,0.0],["2000-10-19",2160.0,2160.0,2160.0,2160.0,0.0],["2000-10-20",2160.0,2160.0,2160.0,2160.0,0.0],["2000-10-23",2160.0,2160.0,1680.0,1920.0,3.0],["2000-10-24",1440.0,1440.0,1440.0,1440.0,0.0],["2000-10-25",1440.0,1440.0,1440.0,1440.0,0.0],["2000-10-26",1920.0,2160.0,1920.0,2160.0,1.0],["2000-10-27",2160.0,2160.0,2160.0,2160.0,0.0],["2000-10-30",1920.0,1920.0,1920.0,1920.0,0.0],["2000-10-31",1920.0,1920.0,1920.0,1920.0,0.0],["2000-11-01",1920.0,1920.0,1920.0,1920.0,0.0],["2000-11-02",1920.0,1920.0,1680.0,1920.0,3.0],["2000-11-03",1920.0,1920.0,1920.0,1920.0,0.0],["2000-11-06",1920.0,1920.0,1680.0,1920.0,2.0],["2000-11-07",1680.0,1680.0,1680.0,1680.0,0.0],["2000-11-08",1680.0,1680.0,1680.0,1680.0,0.0],["2000-11-09",1680.0,1680.0,1680.0,1680.0,0.0],["2000-11-10",1680.0,1680.0,1680.0,1680.0,0.0],["2000-11-13",1680.0,1680.0,960.0,1200.0,2.0],["2000-11-14",960.0,960.0,960.0,960.0,0.0],["2000-11-15",1440.0,1440.0,1440.0,1440.0,1.0],["2000-11-16",1680.0,1680.0,720.0,1200.0,11.0],["2000-11-17",960.0,1200.0,960.0,1200.0,0.0],["2000-11-20",960.0,960.0,960.0,960.0,2.0],["2000-11-21",960.0,1440.0,960.0,1440.0,5.0],["2000-11-22",1440.0,1440.0,1440.0,1440.0,0.0],["2000-11-24",1440.0,1440.0,1440.0,1440.0,0.0],["2000-11-27",1440.0,1440.0,1440.0,1440.0,2.0],["2000-11-28",1200.0,1440.0,960.0,960.0,8.0],["2000-11-29",1200.0,1200.0,960.0,960.0,2.0],["2000-11-30",960.0,960.0,960.0,960.0,0.0],["2000-12-01",960.0,960.0,960.0,960.0,0.0],["2000-12-04",1440.0,1440.0,960.0,960.0,0.0],["2000-12-05",1200.0,1440.0,1200.0,1200.0,0.0],["2000-12-06",1200.0,1200.0,1200.0,1200.0,0.0],["2000-12-07",1200.0,1200.0,1200.0,1200.0,0.0],["2000-12-08",1200.0,1200.0,1200.0,1200.0,0.0],["2000-12-11",1200.0,1200.0,1200.0,1200.0,0.0],["2000-12-12",1200.0,1200.0,1200.0,1200.0,0.0],["2000-12-13",240.0,1440.0,240.0,1200.0,1.0],["2000-12-14",1200.0,1200.0,1200.0,1200.0,0.0],["2000-12-15",1200.0,1200.0,1200.0,1200.0,0.0],["2000-12-18",1440.0,1440.0,1200.0,1200.0,1.0],["2000-12-19",1200.0,1200.0,960.0,960.0,1.0],["2000-12-20",960.0,960.0,960.0,960.0,0.0],["2000-12-21",960.0,960.0,960.0,960.0,6.0],["2000-12-22",960.0,1440.0,960.0,960.0,5.0],["2000-12-26",960.0,960.0,960.0,960.0,1.0],["2000-12-27",960.0,960.0,720.0,720.0,2.0],["2000-12-28",720.0,1200.0,720.0,1200.0,0.0],["2000-12-29",960.0,1200.0,960.0,1200.0,2.0],["2001-01-02",960.0,1200.0,960.0,1200.0,1.0],["2001-01-03",1200.0,1200.0,1200.0,1200.0,0.0],["2001-01-04",960.0,960.0,960.0,960.0,1.0],["2001-01-05",960.0,960.0,960.0,960.0,0.0],["2001-01-08",960.0,960.0,960.0,960.0,0.0],["2001-01-09",960.0,960.0,960.0,960.0,0.0],["2001-01-10",1440.0,1920.0,1440.0,1920.0,5.0],["2001-01-11",1920.0,1920.0,1680.0,1680.0,0.0],["2001-01-12",1680.0,1680.0,1680.0,1680.0,0.0],["2001-01-16",1680.0,1680.0,1680.0,1680.0,0.0],["2001-01-17",1680.0,1680.0,1680.0,1680.0,0.0],["2001-01-18",1920.0,1920.0,1440.0,1440.0,1.0],["2001-01-19",1920.0,1920.0,1440.0,1440.0,0.0],["2001-01-22",1440.0,1440.0,1440.0,1440.0,0.0],["2001-01-23",1440.0,1440.0,1440.0,1440.0,0.0],["2001-01-24",1920.0,1920.0,1920.0,1920.0,0.0],["2001-01-25",1920.0,1920.0,1920.0,1920.0,2.0],["2001-01-26",1920.0,1920.0,1920.0,1920.0,6.0],["2001-01-29",1680.0,1680.0,1680.0,1680.0,0.0],["2001-01-30",1920.0,1920.0,1920.0,1920.0,1.0],["2001-01-31",1920.0,1920.0,1920.0,1920.0,0.0],["2001-02-01",1920.0,1920.0,1920.0,1920.0,0.0],["2001-02-02",1920.0,1920.0,1920.0,1920.0,0.0],["2001-02-05",1920.0,1920.0,1920.0,1920.0,0.0],["2001-02-06",1680.0,1680.0,1680.0,1680.0,0.0],["2001-02-07",1680.0,1680.0,1680.0,1680.0,0.0],["2001-02-08",1680.0,1920.0,1680.0,1920.0,3.0],["2001-02-09",2400.0,3120.0,2400.0,3120.0,5.0],["2001-02-12",3120.0,3120.0,3120.0,3120.0,0.0],["2001-02-13",3120.0,5520.0,3120.0,5280.0,7.0],["2001-02-14",4800.0,4800.0,3840.0,4080.0,1.0],["2001-02-15",4800.0,4800.0,4080.0,4080.0,0.0],["2001-02-16",4080.0,4800.0,4080.0,4800.0,1.0],["2001-02-20",4800.0,5040.0,4800.0,4800.0,1.0],["2001-02-21",6000.0,6240.0,5040.0,5040.0,1.0],["2001-02-22",6000.0,7200.0,4560.0,6000.0,7.0],["2001-02-23",5280.0,5280.0,4800.0,4800.0,1.0],["2001-02-26",4800.0,5280.0,4800.0,4800.0,2.0],["2001-02-27",4560.0,4800.0,4560.0,4560.0,2.0],["2001-02-28",3840.0,4560.0,3840.0,4560.0,0.0],["2001-03-01",4080.0,4560.0,4080.0,4560.0,1.0],["2001-03-02",4560.0,4560.0,4560.0,4560.0,0.0],["2001-03-05",3840.0,4080.0,3120.0,3120.0,1.0],["2001-03-06",3840.0,3840.0,3840.0,3840.0,1.0],["2001-03-07",3120.0,3120.0,2400.0,2400.0,0.0],["2001-03-08",2400.0,2400.0,2400.0,2400.0,0.0],["2001-03-09",2400.0,2400.0,2400.0,2400.0,0.0],["2001-03-12",2400.0,2400.0,2400.0,2400.0,0.0],["2001-03-13",2400.0,2400.0,2400.0,2400.0,0.0],["2001-03-14",2400.0,2400.0,2400.0,2400.0,0.0],["2001-03-15",2400.0,2400.0,2400.0,2400.0,0.0],["2001-03-16",2400.0,2400.0,720.0,960.0,16.0],["2001-03-19",960.0,1200.0,960.0,1200.0,1.0],["2001-03-20",1680.0,1920.0,1680.0,1920.0,4.0],["2001-03-21",1920.0,1920.0,1920.0,1920.0,0.0],["2001-03-22",1920.0,1920.0,1920.0,1920.0,0.0],["2001-03-23",1920.0,1920.0,1920.0,1920.0,0.0],["2001-03-26",1920.0,1920.0,1920.0,1920.0,0.0],["2001-03-27",1920.0,1920.0,1920.0,1920.0,0.0],["2001-03-28",1920.0,1920.0,1920.0,1920.0,0.0],["2001-03-29",1200.0,1200.0,1200.0,1200.0,0.0],["2001-03-30",1200.0,1200.0,1200.0,1200.0,0.0],["2001-04-02",1680.0,1680.0,1680.0,1680.0,0.0],["2001-04-03",1680.0,1680.0,1680.0,1680.0,0.0],["2001-04-04",1680.0,1680.0,1680.0,1680.0,0.0],["2001-04-05",1680.0,1680.0,1680.0,1680.0,0.0],["2001-04-06",1680.0,1680.0,1680.0,1680.0,0.0],["2001-04-09",1680.0,1680.0,1680.0,1680.0,0.0],["2001-04-10",3600.0,5040.0,2880.0,4800.0,12.0],["2001-04-11",5040.0,5040.0,3360.0,3360.0,0.0],["2001-04-12",3360.0,3360.0,3360.0,3360.0,0.0],["2001-04-16",3360.0,3600.0,2880.0,2880.0,4.0],["2001-04-17",2880.0,2880.0,2880.0,2880.0,0.0],["2001-04-18",2880.0,2880.0,2880.0,2880.0,0.0],["2001-04-19",2880.0,2880.0,2880.0,2880.0,0.0],["2001-04-20",4080.0,4080.0,3120.0,3360.0,0.0],["2001-04-23",3360.0,3360.0,3360.0,3360.0,0.0],["2001-04-24",4080.0,4080.0,4080.0,4080.0,1.0],["2001-04-25",4080.0,5040.0,3840.0,5040.0,2.0],["2001-04-26",5040.0,5040.0,4320.0,4800.0,3.0],["2001-04-27",4080.0,4080.0,4080.0,4080.0,0.0],["2001-04-30",4080.0,4080.0,4080.0,4080.0,0.0],["2001-05-01",4560.0,4560.0,3600.0,3600.0,1.0],["2001-05-02",3600.0,3600.0,3600.0,3600.0,0.0],["2001-05-03",3600.0,3600.0,3600.0,3600.0,0.0],["2001-05-04",3600.0,3600.0,3600.0,3600.0,0.0],["2001-05-07",3600.0,3600.0,3600.0,3600.0,0.0],["2001-05-08",4560.0,4560.0,4560.0,4560.0,0.0],["2001-05-09",4560.0,4560.0,3600.0,3600.0,0.0],["2001-05-10",3600.0,3600.0,3600.0,3600.0,0.0],["2001-05-11",4560.0,4560.0,3600.0,3600.0,4.0],["2001-05-14",4320.0,4560.0,3600.0,3600.0,1.0],["2001-05-15",3840.0,3840.0,3840.0,3840.0,0.0],["2001-05-16",5040.0,5040.0,5040.0,5040.0,0.0],["2001-05-17",5040.0,5040.0,4800.0,4800.0,5.0],["2001-05-18",4800.0,4800.0,4800.0,4800.0,0.0],["2001-05-21",4800.0,5280.0,4800.0,5280.0,4.0],["2001-05-22",5760.0,6000.0,5280.0,6000.0,3.0],["2001-05-23",6000.0,6000.0,5520.0,5760.0,2.0],["2001-05-24",6000.0,6000.0,6000.0,6000.0,0.0],["2001-05-25",5520.0,6240.0,5520.0,6240.0,1.0],["2001-05-29",6240.0,6240.0,5520.0,5520.0,1.0],["2001-05-30",5520.0,5520.0,4800.0,4800.0,1.0],["2001-05-31",4800.0,5520.0,4800.0,5520.0,1.0],["2001-06-01",5520.0,5520.0,5520.0,5520.0,0.0],["2001-06-04",5520.0,5520.0,5520.0,5520.0,0.0],["2001-06-05",5040.0,5280.0,5040.0,5280.0,0.0],["2001-06-06",5040.0,5280.0,5040.0,5040.0,0.0],["2001-06-07",5040.0,5040.0,5040.0,5040.0,0.0],["2001-06-08",5040.0,5040.0,5040.0,5040.0,0.0],["2001-06-11",5040.0,5280.0,4560.0,4560.0,1.0],["2001-06-12",5280.0,5280.0,4320.0,4320.0,1.0],["2001-06-13",4320.0,5280.0,4320.0,5280.0,0.0],["2001-06-14",5280.0,5280.0,5280.0,5280.0,0.0],["2001-06-15",5280.0,5280.0,5280.0,5280.0,0.0],["2001-06-18",5280.0,5280.0,5280.0,5280.0,0.0],["2001-06-19",4320.0,5040.0,4320.0,4800.0,1.0],["2001-06-20",4800.0,4800.0,4800.0,4800.0,0.0],["2001-06-21",4800.0,4800.0,4800.0,4800.0,0.0],["2001-06-22",4800.0,4800.0,4800.0,4800.0,0.0],["2001-06-25",4800.0,4800.0,4800.0,4800.0,0.0],["2001-06-26",4800.0,4800.0,4800.0,4800.0,0.0],["2001-06-27",4800.0,4800.0,4800.0,4800.0,0.0],["2001-06-28",4800.0,4800.0,4800.0,4800.0,0.0],["2001-06-29",4800.0,4800.0,4800.0,4800.0,0.0],["2001-07-02",4800.0,4800.0,4800.0,4800.0,0.0],["2001-07-03",4800.0,4800.0,4800.0,4800.0,0.0],["2001-07-05",4800.0,4800.0,4800.0,4800.0,0.0],["2001-07-06",4800.0,4800.0,4800.0,4800.0,0.0],["2001-07-09",4800.0,4800.0,4800.0,4800.0,0.0],["2001-07-10",4800.0,4800.0,4800.0,4800.0,0.0],["2001-07-11",4800.0,4800.0,4560.0,4800.0,1.0],["2001-07-12",4800.0,4800.0,4800.0,4800.0,0.0],["2001-07-13",4800.0,4800.0,4800.0,4800.0,0.0],["2001-07-16",4800.0,4800.0,4560.0,4560.0,8.0],["2001-07-17",4560.0,4560.0,4560.0,4560.0,0.0],["2001-07-18",4320.0,4320.0,4320.0,4320.0,0.0],["2001-07-19",4320.0,4320.0,4320.0,4320.0,0.0],["2001-07-20",4080.0,4080.0,4080.0,4080.0,1.0],["2001-07-23",3840.0,5040.0,3840.0,5040.0,3.0],["2001-07-24",4800.0,4800.0,4800.0,4800.0,0.0],["2001-07-25",4800.0,4800.0,4800.0,4800.0,0.0],["2001-07-26",4800.0,4800.0,4800.0,4800.0,0.0],["2001-07-27",4800.0,4800.0,4800.0,4800.0,0.0],["2001-07-30",4800.0,4800.0,4800.0,4800.0,0.0],["2001-07-31",4800.0,4800.0,4800.0,4800.0,0.0],["2001-08-01",4800.0,4800.0,4800.0,4800.0,0.0],["2001-08-02",3600.0,3600.0,3600.0,3600.0,0.0],["2001-08-03",3600.0,3600.0,3600.0,3600.0,0.0],["2001-08-06",3600.0,3600.0,3600.0,3600.0,0.0],["2001-08-07",3600.0,3600.0,3600.0,3600.0,0.0],["2001-08-08",4800.0,4800.0,4800.0,4800.0,0.0],["2001-08-09",4800.0,4800.0,4800.0,4800.0,0.0],["2001-08-10",3600.0,3600.0,3600.0,3600.0,1.0],["2001-08-13",3600.0,3600.0,3600.0,3600.0,0.0],["2001-08-14",3600.0,3600.0,3600.0,3600.0,0.0],["2001-08-15",3600.0,3600.0,3600.0,3600.0,0.0],["2001-08-16",3600.0,3600.0,3600.0,3600.0,0.0],["2001-08-17",4320.0,4320.0,4320.0,4320.0,7.0],["2001-08-20",4080.0,4080.0,3600.0,3600.0,0.0],["2001-08-21",3600.0,3600.0,3600.0,3600.0,0.0],["2001-08-22",4080.0,4320.0,3840.0,4320.0,2.0],["2001-08-23",4320.0,4320.0,4320.0,4320.0,0.0],["2001-08-24",4560.0,4560.0,4560.0,4560.0,0.0],["2001-08-27",4560.0,4560.0,4560.0,4560.0,0.0],["2001-08-28",4800.0,5040.0,4800.0,5040.0,3.0],["2001-08-29",5040.0,5040.0,5040.0,5040.0,0.0],["2001-08-30",4800.0,4800.0,3840.0,3840.0,4.0],["2001-08-31",3840.0,3840.0,3840.0,3840.0,0.0],["2001-09-04",3840.0,3840.0,3840.0,3840.0,0.0],["2001-09-05",4080.0,4080.0,4080.0,4080.0,0.0],["2001-09-06",4080.0,4080.0,4080.0,4080.0,0.0],["2001-09-07",4080.0,4080.0,4080.0,4080.0,0.0],["2001-09-10",4560.0,5280.0,3600.0,3600.0,1.0],["2001-09-17",3600.0,4080.0,3600.0,4080.0,0.0],["2001-09-18",4080.0,4080.0,4080.0,4080.0,0.0],["2001-09-19",3600.0,3600.0,3600.0,3600.0,0.0],["2001-09-20",3600.0,3600.0,3600.0,3600.0,0.0],["2001-09-21",3600.0,4320.0,3600.0,4320.0,0.0],["2001-09-24",5280.0,5280.0,5280.0,5280.0,0.0],["2001-09-25",3600.0,4080.0,3600.0,3840.0,1.0],["2001-09-26",2640.0,3840.0,2640.0,3600.0,1.0],["2001-09-27",3840.0,3840.0,3840.0,3840.0,0.0],["2001-09-28",3840.0,3840.0,3840.0,3840.0,0.0],["2001-10-01",3840.0,3840.0,3840.0,3840.0,0.0],["2001-10-02",3600.0,3600.0,3600.0,3600.0,1.0],["2001-10-03",3600.0,3600.0,3600.0,3600.0,0.0],["2001-10-04",3600.0,3600.0,3600.0,3600.0,0.0],["2001-10-05",3360.0,3360.0,3360.0,3360.0,0.0],["2001-10-08",3360.0,3360.0,3360.0,3360.0,0.0],["2001-10-09",3360.0,3360.0,3360.0,3360.0,0.0],["2001-10-10",3360.0,3360.0,3360.0,3360.0,0.0],["2001-10-11",3360.0,4800.0,3360.0,3360.0,0.0],["2001-10-12",3120.0,3120.0,3120.0,3120.0,0.0],["2001-10-15",3120.0,3120.0,3120.0,3120.0,0.0],["2001-10-16",3120.0,3120.0,3120.0,3120.0,0.0],["2001-10-17",4080.0,4080.0,3360.0,3360.0,0.0],["2001-10-18",3360.0,3360.0,3360.0,3360.0,0.0],["2001-10-19",3360.0,3360.0,3360.0,3360.0,0.0],["2001-10-22",3360.0,3360.0,3360.0,3360.0,0.0],["2001-10-23",3360.0,4080.0,3360.0,3360.0,1.0],["2001-10-24",3360.0,3360.0,3360.0,3360.0,0.0],["2001-10-25",3360.0,3360.0,3360.0,3360.0,0.0],["2001-10-26",3360.0,3360.0,3120.0,3120.0,0.0],["2001-10-29",3120.0,3120.0,3120.0,3120.0,0.0],["2001-10-30",3120.0,3120.0,2640.0,2880.0,3.0],["2001-10-31",2880.0,2880.0,2880.0,2880.0,0.0],["2001-11-01",2640.0,2640.0,2640.0,2640.0,0.0],["2001-11-02",3120.0,3120.0,3120.0,3120.0,1.0],["2001-11-05",2640.0,2880.0,2640.0,2880.0,0.0],["2001-11-06",2880.0,2880.0,2880.0,2880.0,0.0],["2001-11-07",2880.0,2880.0,2880.0,2880.0,0.0],["2001-11-08",2880.0,2880.0,2880.0,2880.0,0.0],["2001-11-09",2640.0,2640.0,2640.0,2640.0,0.0],["2001-11-12",2400.0,2400.0,2400.0,2400.0,0.0],["2001-11-13",3360.0,3360.0,3360.0,3360.0,0.0],["2001-11-14",2880.0,2880.0,2400.0,2400.0,0.0],["2001-11-15",2400.0,2400.0,2400.0,2400.0,0.0],["2001-11-16",2400.0,2400.0,2400.0,2400.0,0.0],["2001-11-19",2640.0,2880.0,2640.0,2880.0,1.0],["2001-11-20",2400.0,2640.0,2400.0,2640.0,2.0],["2001-11-21",2400.0,2400.0,2400.0,2400.0,2.0],["2001-11-23",2400.0,2400.0,2400.0,2400.0,0.0],["2001-11-26",2400.0,2400.0,2400.0,2400.0,0.0],["2001-11-27",2400.0,2400.0,2400.0,2400.0,0.0],["2001-11-28",2400.0,2400.0,2400.0,2400.0,0.0],["2001-11-29",2400.0,2400.0,2400.0,2400.0,0.0],["2001-11-30",2400.0,2400.0,2400.0,2400.0,0.0],["2001-12-03",2400.0,2400.0,2400.0,2400.0,3.0],["2001-12-04",2400.0,2400.0,2400.0,2400.0,0.0],["2001-12-05",2400.0,2400.0,2400.0,2400.0,0.0],["2001-12-06",2400.0,2400.0,2400.0,2400.0,0.0],["2001-12-07",2160.0,2160.0,2160.0,2160.0,0.0],["2001-12-10",2160.0,2160.0,2160.0,2160.0,0.0],["2001-12-11",2160.0,2160.0,2160.0,2160.0,0.0],["2001-12-12",2160.0,2160.0,2160.0,2160.0,0.0],["2001-12-13",2640.0,2640.0,2160.0,2160.0,1.0],["2001-12-14",2400.0,2400.0,2160.0,2160.0,0.0],["2001-12-17",2160.0,2160.0,2160.0,2160.0,0.0],["2001-12-18",2640.0,2640.0,2160.0,2400.0,0.0],["2001-12-19",2160.0,2400.0,2160.0,2160.0,0.0],["2001-12-20",2160.0,2400.0,2160.0,2160.0,1.0],["2001-12-21",1920.0,2400.0,1920.0,2400.0,0.0],["2001-12-24",2160.0,2160.0,2160.0,2160.0,0.0],["2001-12-26",1920.0,2640.0,1920.0,2400.0,1.0],["2001-12-27",2400.0,2400.0,2400.0,2400.0,2.0],["2001-12-28",2400.0,2400.0,2400.0,2400.0,0.0],["2001-12-31",2400.0,2400.0,2400.0,2400.0,0.0],["2002-01-02",2400.0,2400.0,2400.0,2400.0,0.0],["2002-01-03",2400.0,2400.0,2400.0,2400.0,0.0],["2002-01-04",2400.0,2400.0,2400.0,2400.0,0.0],["2002-01-07",2400.0,2400.0,2400.0,2400.0,0.0],["2002-01-08",2400.0,2880.0,2400.0,2400.0,1.0],["2002-01-09",2400.0,2400.0,2400.0,2400.0,0.0],["2002-01-10",2400.0,2400.0,2400.0,2400.0,0.0],["2002-01-11",2400.0,2400.0,2400.0,2400.0,0.0],["2002-01-14",2400.0,2400.0,2400.0,2400.0,0.0],["2002-01-15",2400.0,2400.0,2160.0,2160.0,0.0],["2002-01-16",2160.0,2160.0,2160.0,2160.0,0.0],["2002-01-17",2160.0,2160.0,2160.0,2160.0,0.0],["2002-01-18",2160.0,2160.0,2160.0,2160.0,0.0],["2002-01-22",2160.0,2160.0,2160.0,2160.0,0.0],["2002-01-23",2160.0,2160.0,2160.0,2160.0,0.0],["2002-01-24",2160.0,2160.0,2160.0,2160.0,0.0],["2002-01-25",2160.0,2160.0,2160.0,2160.0,0.0],["2002-01-28",2160.0,2160.0,2160.0,2160.0,0.0],["2002-01-29",2400.0,2400.0,2160.0,2160.0,0.0],["2002-01-30",2400.0,2400.0,2160.0,2160.0,0.0],["2002-01-31",2160.0,2160.0,2160.0,2160.0,0.0],["2002-02-01",2160.0,2160.0,2160.0,2160.0,0.0],["2002-02-04",2160.0,2160.0,2160.0,2160.0,0.0],["2002-02-05",2160.0,2160.0,2160.0,2160.0,0.0],["2002-02-06",2400.0,2400.0,2160.0,2400.0,1.0],["2002-02-07",2160.0,2400.0,2160.0,2400.0,2.0],["2002-02-08",2160.0,3120.0,2160.0,3120.0,1.0],["2002-02-11",3120.0,3120.0,2880.0,2880.0,1.0],["2002-02-12",2880.0,2880.0,2880.0,2880.0,0.0],["2002-02-13",2880.0,3120.0,2880.0,3120.0,1.0],["2002-02-14",2880.0,2880.0,2880.0,2880.0,0.0],["2002-02-15",2880.0,2880.0,2880.0,2880.0,0.0],["2002-02-19",2880.0,2880.0,2880.0,2880.0,0.0],["2002-02-20",2880.0,2880.0,2880.0,2880.0,0.0],["2002-02-21",2880.0,2880.0,2880.0,2880.0,0.0],["2002-02-22",3120.0,3120.0,2400.0,2400.0,1.0],["2002-02-25",2400.0,2400.0,1680.0,1680.0,1.0],["2002-02-26",2880.0,2880.0,2400.0,2400.0,0.0],["2002-02-27",2880.0,2880.0,2880.0,2880.0,0.0],["2002-02-28",2880.0,2880.0,2880.0,2880.0,0.0],["2002-03-01",2400.0,2400.0,2400.0,2400.0,0.0],["2002-03-04",2880.0,3600.0,2160.0,2160.0,3.0],["2002-03-05",2160.0,3120.0,2160.0,3120.0,1.0],["2002-03-06",3360.0,3360.0,3120.0,3360.0,1.0],["2002-03-07",3600.0,3600.0,3360.0,3360.0,0.0],["2002-03-08",3840.0,3840.0,3840.0,3840.0,0.0],["2002-03-11",3840.0,3840.0,3840.0,3840.0,0.0],["2002-03-12",3840.0,3840.0,3840.0,3840.0,0.0],["2002-03-13",3600.0,3600.0,3600.0,3600.0,0.0],["2002-03-14",3600.0,3600.0,3600.0,3600.0,0.0],["2002-03-15",3600.0,4080.0,3600.0,4080.0,0.0],["2002-03-18",3600.0,3600.0,3600.0,3600.0,0.0],["2002-03-19",3600.0,3600.0,3600.0,3600.0,0.0],["2002-03-20",3600.0,3600.0,3600.0,3600.0,0.0],["2002-03-21",3600.0,3600.0,3600.0,3600.0,0.0],["2002-03-22",3600.0,3600.0,3600.0,3600.0,0.0],["2002-03-25",3600.0,3600.0,3600.0,3600.0,0.0],["2002-03-26",4080.0,4080.0,3840.0,3840.0,1.0],["2002-03-27",2880.0,2880.0,2880.0,2880.0,0.0],["2002-03-28",3600.0,3600.0,3600.0,3600.0,0.0],["2002-04-01",3600.0,3600.0,3120.0,3120.0,0.0],["2002-04-02",3600.0,3600.0,3600.0,3600.0,0.0],["2002-04-03",4320.0,4320.0,4320.0,4320.0,0.0],["2002-04-04",4320.0,4320.0,4320.0,4320.0,0.0],["2002-04-05",4320.0,4320.0,4320.0,4320.0,0.0],["2002-04-08",3120.0,3120.0,2160.0,2880.0,3.0],["2002-04-09",2880.0,2880.0,2880.0,2880.0,0.0],["2002-04-10",2880.0,2880.0,2880.0,2880.0,0.0],["2002-04-11",2880.0,2880.0,2880.0,2880.0,0.0],["2002-04-12",2880.0,2880.0,2880.0,2880.0,0.0],["2002-04-15",2640.0,2880.0,2640.0,2640.0,0.0],["2002-04-16",2880.0,2880.0,2640.0,2640.0,0.0],["2002-04-17",2640.0,2640.0,2640.0,2640.0,0.0],["2002-04-18",2640.0,2640.0,2640.0,2640.0,0.0],["2002-04-19",2640.0,2640.0,2640.0,2640.0,0.0],["2002-04-22",2640.0,2640.0,2640.0,2640.0,0.0],["2002-04-23",2640.0,2640.0,2640.0,2640.0,0.0],["2002-04-24",2640.0,2640.0,2640.0,2640.0,0.0],["2002-04-25",2640.0,2640.0,2640.0,2640.0,0.0],["2002-04-26",2640.0,2640.0,2640.0,2640.0,0.0],["2002-04-29",2640.0,2880.0,2640.0,2640.0,0.0],["2002-04-30",2640.0,2640.0,2640.0,2640.0,0.0],["2002-05-01",2400.0,2400.0,2400.0,2400.0,0.0],["2002-05-02",2400.0,2400.0,2400.0,2400.0,0.0],["2002-05-03",2400.0,2880.0,2400.0,2880.0,0.0],["2002-05-06",2400.0,2880.0,2400.0,2400.0,1.0],["2002-05-07",2400.0,2400.0,2400.0,2400.0,0.0],["2002-05-08",2400.0,2400.0,2400.0,2400.0,0.0],["2002-05-09",2400.0,2400.0,2400.0,2400.0,0.0],["2002-05-10",3120.0,3120.0,2880.0,2880.0,0.0],["2002-05-13",2880.0,2880.0,2880.0,2880.0,0.0],["2002-05-14",2880.0,2880.0,2880.0,2880.0,0.0],["2002-05-15",2880.0,2880.0,2880.0,2880.0,0.0],["2002-05-16",2880.0,3120.0,2880.0,2880.0,1.0],["2002-05-17",2880.0,2880.0,2880.0,2880.0,0.0],["2002-05-20",2880.0,2880.0,2880.0,2880.0,0.0],["2002-05-21",3120.0,3120.0,2880.0,2880.0,5.0],["2002-05-22",2880.0,3120.0,2880.0,3120.0,1.0],["2002-05-23",3120.0,3120.0,3120.0,3120.0,0.0],["2002-05-24",2880.0,2880.0,2880.0,2880.0,0.0],["2002-05-28",2880.0,2880.0,2880.0,2880.0,0.0],["2002-05-29",2880.0,2880.0,2880.0,2880.0,0.0],["2002-05-30",2880.0,2880.0,2880.0,2880.0,0.0],["2002-05-31",2160.0,2160.0,2160.0,2160.0,0.0],["2002-06-03",2160.0,2160.0,2160.0,2160.0,0.0],["2002-06-04",2160.0,2160.0,2160.0,2160.0,0.0],["2002-06-05",2160.0,2160.0,2160.0,2160.0,0.0],["2002-06-06",2160.0,2160.0,2160.0,2160.0,0.0],["2002-06-07",2160.0,2160.0,2160.0,2160.0,0.0],["2002-06-10",2160.0,2160.0,2160.0,2160.0,0.0],["2002-06-11",2160.0,2160.0,2160.0,2160.0,0.0],["2002-06-12",2160.0,2160.0,2160.0,2160.0,0.0],["2002-06-13",2160.0,2160.0,2160.0,2160.0,0.0],["2002-06-14",2160.0,2160.0,2160.0,2160.0,0.0],["2002-06-17",2160.0,2160.0,2160.0,2160.0,0.0],["2002-06-18",2160.0,2160.0,2160.0,2160.0,0.0],["2002-06-19",2400.0,2400.0,2400.0,2400.0,0.0],["2002-06-20",2400.0,2400.0,2400.0,2400.0,0.0],["2002-06-21",2400.0,2400.0,2400.0,2400.0,0.0],["2002-06-24",2400.0,2400.0,2400.0,2400.0,0.0],["2002-06-25",2400.0,2400.0,2400.0,2400.0,0.0],["2002-06-26",2400.0,2400.0,2400.0,2400.0,0.0],["2002-06-27",2400.0,2400.0,2400.0,2400.0,0.0],["2002-06-28",2400.0,3120.0,2400.0,3120.0,1.0],["2002-07-01",3120.0,3120.0,3120.0,3120.0,0.0],["2002-07-02",2400.0,2400.0,2400.0,2400.0,0.0],["2002-07-03",2400.0,2400.0,2400.0,2400.0,0.0],["2002-07-05",2400.0,2400.0,2400.0,2400.0,0.0],["2002-07-08",2400.0,2400.0,2400.0,2400.0,0.0],["2002-07-09",2400.0,2400.0,2400.0,2400.0,0.0],["2002-07-10",2400.0,2400.0,2400.0,2400.0,0.0],["2002-07-11",2880.0,2880.0,2880.0,2880.0,0.0],["2002-07-12",2880.0,2880.0,2880.0,2880.0,0.0],["2002-07-15",2160.0,2160.0,2160.0,2160.0,0.0],["2002-07-16",2160.0,2160.0,2160.0,2160.0,1.0],["2002-07-17",2160.0,2160.0,2160.0,2160.0,0.0],["2002-07-18",2160.0,2160.0,2160.0,2160.0,0.0],["2002-07-19",2160.0,2160.0,2160.0,2160.0,0.0],["2002-07-22",2160.0,2160.0,2160.0,2160.0,0.0],["2002-07-23",2160.0,2160.0,2160.0,2160.0,0.0],["2002-07-24",2160.0,2160.0,2160.0,2160.0,0.0],["2002-07-25",2160.0,2160.0,2160.0,2160.0,0.0],["2002-07-26",2640.0,3120.0,2640.0,3120.0,0.0],["2002-07-29",3120.0,3120.0,3120.0,3120.0,0.0],["2002-07-30",2160.0,2160.0,2160.0,2160.0,0.0],["2002-07-31",2160.0,2160.0,2160.0,2160.0,0.0],["2002-08-01",3120.0,3120.0,3120.0,3120.0,0.0],["2002-08-02",3120.0,3120.0,3120.0,3120.0,0.0],["2002-08-05",2160.0,2160.0,2160.0,2160.0,0.0],["2002-08-06",2160.0,2160.0,2160.0,2160.0,0.0],["2002-08-07",2160.0,2160.0,2160.0,2160.0,0.0],["2002-08-08",2160.0,2160.0,2160.0,2160.0,0.0],["2002-08-09",2160.0,2160.0,2160.0,2160.0,0.0],["2002-08-12",2160.0,2160.0,2160.0,2160.0,0.0],["2002-08-13",2160.0,2160.0,2160.0,2160.0,0.0],["2002-08-14",2160.0,2160.0,2160.0,2160.0,0.0],["2002-08-15",2160.0,2160.0,2160.0,2160.0,0.0],["2002-08-16",2160.0,2160.0,2160.0,2160.0,0.0],["2002-08-19",2160.0,2160.0,2160.0,2160.0,0.0],["2002-08-20",2160.0,2160.0,2160.0,2160.0,0.0],["2002-08-21",2160.0,2160.0,2160.0,2160.0,0.0],["2002-08-22",2160.0,2160.0,2160.0,2160.0,0.0],["2002-08-23",2160.0,2160.0,2160.0,2160.0,0.0],["2002-08-26",2160.0,2160.0,2160.0,2160.0,0.0],["2002-08-27",2160.0,2160.0,2160.0,2160.0,0.0],["2002-08-28",2160.0,2160.0,2160.0,2160.0,0.0],["2002-08-29",2160.0,2160.0,2160.0,2160.0,0.0],["2002-08-30",2160.0,2160.0,2160.0,2160.0,0.0],["2002-09-03",2160.0,2160.0,2160.0,2160.0,0.0],["2002-09-04",2160.0,2160.0,2160.0,2160.0,0.0],["2002-09-05",2160.0,2160.0,2160.0,2160.0,0.0],["2002-09-06",2160.0,2160.0,2160.0,2160.0,0.0],["2002-09-09",2160.0,2160.0,2160.0,2160.0,0.0],["2002-09-10",2160.0,2160.0,2160.0,2160.0,0.0],["2002-09-11",2160.0,2160.0,2160.0,2160.0,0.0],["2002-09-12",2160.0,2160.0,2160.0,2160.0,0.0],["2002-09-13",2160.0,2160.0,2160.0,2160.0,0.0],["2002-09-16",2160.0,2160.0,2160.0,2160.0,0.0],["2002-09-17",2160.0,2160.0,2160.0,2160.0,0.0],["2002-09-18",2160.0,2160.0,2160.0,2160.0,0.0],["2002-09-19",2160.0,2160.0,2160.0,2160.0,0.0],["2002-09-20",2160.0,2160.0,2160.0,2160.0,0.0],["2002-09-23",2160.0,2160.0,2160.0,2160.0,0.0],["2002-09-24",2160.0,2160.0,2160.0,2160.0,0.0],["2002-09-25",2160.0,2160.0,2160.0,2160.0,0.0],["2002-09-26",2160.0,2160.0,2160.0,2160.0,0.0],["2002-09-27",2160.0,2160.0,2160.0,2160.0,0.0],["2002-09-30",2160.0,2160.0,2160.0,2160.0,0.0],["2002-10-01",2160.0,2160.0,2160.0,2160.0,0.0],["2002-10-02",2160.0,2160.0,2160.0,2160.0,0.0],["2002-10-03",2160.0,2160.0,2160.0,2160.0,0.0],["2002-10-04",2160.0,2880.0,2160.0,2880.0,0.0],["2002-10-07",2880.0,2880.0,2880.0,2880.0,0.0],["2002-10-08",2160.0,2160.0,2160.0,2160.0,0.0],["2002-10-09",2160.0,2160.0,2160.0,2160.0,0.0],["2002-10-10",2160.0,2400.0,2160.0,2400.0,2.0],["2002-10-11",2400.0,2400.0,2400.0,2400.0,0.0],["2002-10-14",1920.0,2400.0,1920.0,1920.0,0.0],["2002-10-15",1920.0,1920.0,1920.0,1920.0,0.0],["2002-10-16",1920.0,1920.0,1920.0,1920.0,0.0],["2002-10-17",2400.0,2400.0,2400.0,2400.0,4.0],["2002-10-18",2400.0,2400.0,2400.0,2400.0,0.0],["2002-10-21",1920.0,1920.0,1920.0,1920.0,0.0],["2002-10-22",1920.0,1920.0,1920.0,1920.0,0.0],["2002-10-23",1920.0,1920.0,1920.0,1920.0,0.0],["2002-10-24",1920.0,1920.0,1920.0,1920.0,0.0],["2002-10-25",2880.0,2880.0,1920.0,1920.0,7.0],["2002-10-28",1920.0,1920.0,1920.0,1920.0,0.0],["2002-10-29",1920.0,1920.0,1920.0,1920.0,0.0],["2002-10-30",1920.0,1920.0,1920.0,1920.0,0.0],["2002-10-31",1920.0,1920.0,1920.0,1920.0,0.0],["2002-11-01",1920.0,1920.0,1920.0,1920.0,0.0],["2002-11-04",1920.0,2400.0,1920.0,2400.0,0.0],["2002-11-05",1920.0,1920.0,1920.0,1920.0,0.0],["2002-11-06",1920.0,1920.0,1200.0,1200.0,0.0],["2002-11-07",1200.0,1200.0,1200.0,1200.0,0.0],["2002-11-08",1200.0,1200.0,1200.0,1200.0,0.0],["2002-11-11",1440.0,1440.0,1440.0,1440.0,0.0],["2002-11-12",1440.0,1440.0,1440.0,1440.0,0.0],["2002-11-13",1440.0,1440.0,1440.0,1440.0,0.0],["2002-11-14",1440.0,1440.0,1440.0,1440.0,0.0],["2002-11-15",1200.0,1200.0,1200.0,1200.0,0.0],["2002-11-18",1200.0,1440.0,1200.0,1200.0,0.0],["2002-11-19",1200.0,1200.0,1200.0,1200.0,0.0],["2002-11-20",1200.0,1200.0,1200.0,1200.0,0.0],["2002-11-21",1200.0,1200.0,1200.0,1200.0,0.0],["2002-11-22",1200.0,1200.0,1200.0,1200.0,0.0],["2002-11-25",1200.0,1200.0,1200.0,1200.0,0.0],["2002-11-26",1200.0,1200.0,1200.0,1200.0,19.0],["2002-11-27",1200.0,1200.0,1200.0,1200.0,0.0],["2002-11-29",1200.0,1200.0,1200.0,1200.0,0.0],["2002-12-02",1200.0,1440.0,1200.0,1440.0,0.0],["2002-12-03",1440.0,1440.0,1440.0,1440.0,0.0],["2002-12-04",1200.0,1200.0,1200.0,1200.0,0.0],["2002-12-05",1200.0,1200.0,1200.0,1200.0,0.0],["2002-12-06",1200.0,1200.0,1200.0,1200.0,0.0],["2002-12-09",1200.0,1200.0,1200.0,1200.0,0.0],["2002-12-10",1200.0,1200.0,1200.0,1200.0,0.0],["2002-12-11",1200.0,1200.0,1200.0,1200.0,0.0],["2002-12-12",1200.0,1200.0,1200.0,1200.0,1.0],["2002-12-13",1200.0,1200.0,1200.0,1200.0,0.0],["2002-12-16",1200.0,1920.0,1200.0,1680.0,0.0],["2002-12-17",1200.0,1200.0,1200.0,1200.0,0.0],["2002-12-18",2160.0,2160.0,2160.0,2160.0,1.0],["2002-12-19",2160.0,2160.0,1200.0,1200.0,3.0],["2002-12-20",1200.0,1200.0,960.0,960.0,2.0],["2002-12-23",960.0,1440.0,960.0,1440.0,3.0],["2002-12-24",960.0,1200.0,960.0,960.0,128.0],["2002-12-26",720.0,960.0,720.0,960.0,1.0],["2002-12-27",960.0,960.0,720.0,960.0,2.0],["2002-12-30",960.0,960.0,960.0,960.0,0.0],["2002-12-31",960.0,960.0,960.0,960.0,1.0],["2003-01-02",1200.0,1200.0,1200.0,1200.0,1.0],["2003-01-03",1200.0,1200.0,1200.0,1200.0,0.0],["2003-01-06",960.0,960.0,960.0,960.0,0.0],["2003-01-07",960.0,960.0,960.0,960.0,0.0],["2003-01-08",960.0,960.0,960.0,960.0,0.0],["2003-01-09",960.0,960.0,960.0,960.0,0.0],["2003-01-10",1680.0,1680.0,1680.0,1680.0,0.0],["2003-01-13",1440.0,1440.0,1440.0,1440.0,0.0],["2003-01-14",1920.0,1920.0,1680.0,1920.0,1.0],["2003-01-15",1440.0,1920.0,1440.0,1920.0,0.0],["2003-01-16",1920.0,1920.0,1920.0,1920.0,0.0],["2003-01-17",1680.0,1680.0,1440.0,1440.0,0.0],["2003-01-21",1920.0,1920.0,1680.0,1680.0,3.0],["2003-01-22",1440.0,1440.0,1440.0,1440.0,0.0],["2003-01-23",1440.0,1440.0,1440.0,1440.0,0.0],["2003-01-24",1440.0,1440.0,1440.0,1440.0,0.0],["2003-01-27",1440.0,1440.0,1440.0,1440.0,0.0],["2003-01-28",1440.0,1440.0,1440.0,1440.0,0.0],["2003-01-29",1440.0,1440.0,1440.0,1440.0,0.0],["2003-01-30",1440.0,1440.0,1440.0,1440.0,0.0],["2003-01-31",1440.0,1440.0,1440.0,1440.0,0.0],["2003-02-03",1440.0,1440.0,1440.0,1440.0,0.0],["2003-02-04",1440.0,1440.0,1440.0,1440.0,0.0],["2003-02-05",1440.0,1440.0,1440.0,1440.0,0.0],["2003-02-06",1440.0,1440.0,1440.0,1440.0,0.0],["2003-02-07",1440.0,1440.0,1440.0,1440.0,0.0],["2003-02-10",1440.0,1440.0,1440.0,1440.0,0.0],["2003-02-11",1440.0,1440.0,1440.0,1440.0,0.0],["2003-02-12",1440.0,2160.0,1440.0,2160.0,0.0],["2003-02-13",1440.0,1440.0,1440.0,1440.0,0.0],["2003-02-14",1440.0,1440.0,1440.0,1440.0,0.0],["2003-02-18",1440.0,1440.0,1440.0,1440.0,0.0],["2003-02-19",1680.0,1680.0,1440.0,1440.0,1.0],["2003-02-20",1440.0,1440.0,1440.0,1440.0,0.0],["2003-02-21",1440.0,1440.0,1440.0,1440.0,0.0],["2003-02-24",1440.0,1440.0,1440.0,1440.0,0.0],["2003-02-25",1440.0,1440.0,1440.0,1440.0,0.0],["2003-02-26",1920.0,1920.0,1200.0,1200.0,1.0],["2003-02-27",1680.0,1680.0,1680.0,1680.0,0.0],["2003-02-28",1680.0,1680.0,1680.0,1680.0,0.0],["2003-03-03",1680.0,1680.0,1680.0,1680.0,0.0],["2003-03-04",960.0,1200.0,960.0,1200.0,0.0],["2003-03-05",1200.0,1200.0,1200.0,1200.0,0.0],["2003-03-06",1200.0,1200.0,1200.0,1200.0,0.0],["2003-03-07",960.0,1200.0,960.0,1200.0,0.0],["2003-03-10",1440.0,1440.0,960.0,960.0,0.0],["2003-03-11",960.0,1440.0,960.0,1440.0,0.0],["2003-03-12",1440.0,1440.0,1440.0,1440.0,0.0],["2003-03-13",1440.0,1440.0,1440.0,1440.0,0.0],["2003-03-14",1440.0,1440.0,1440.0,1440.0,0.0],["2003-03-17",960.0,1440.0,960.0,1440.0,0.0],["2003-03-18",1680.0,1680.0,1680.0,1680.0,0.0],["2003-03-19",1680.0,1680.0,1680.0,1680.0,0.0],["2003-03-20",1200.0,1200.0,1200.0,1200.0,0.0],["2003-03-21",1200.0,1680.0,1200.0,1680.0,1.0],["2003-03-24",1680.0,1680.0,1680.0,1680.0,0.0],["2003-03-25",1680.0,1680.0,1680.0,1680.0,0.0],["2003-03-26",1200.0,1200.0,1200.0,1200.0,0.0],["2003-03-27",1200.0,1200.0,1200.0,1200.0,0.0],["2003-03-28",1200.0,1200.0,1200.0,1200.0,0.0],["2003-03-31",1200.0,1200.0,1200.0,1200.0,0.0],["2003-04-01",1200.0,1200.0,1200.0,1200.0,0.0],["2003-04-02",1200.0,1440.0,960.0,960.0,1.0],["2003-04-03",960.0,960.0,960.0,960.0,0.0],["2003-04-04",960.0,960.0,960.0,960.0,0.0],["2003-04-07",960.0,960.0,960.0,960.0,0.0],["2003-04-08",960.0,960.0,960.0,960.0,0.0],["2003-04-09",960.0,960.0,960.0,960.0,0.0],["2003-04-10",960.0,960.0,960.0,960.0,0.0],["2003-04-11",960.0,960.0,960.0,960.0,0.0],["2003-04-14",960.0,960.0,960.0,960.0,0.0],["2003-04-15",1200.0,1200.0,960.0,960.0,1.0],["2003-04-16",960.0,960.0,960.0,960.0,0.0],["2003-04-17",960.0,960.0,960.0,960.0,0.0],["2003-04-21",1680.0,1680.0,960.0,960.0,0.0],["2003-04-22",960.0,960.0,960.0,960.0,0.0],["2003-04-23",1680.0,1680.0,960.0,960.0,1.0],["2003-04-24",960.0,960.0,960.0,960.0,0.0],["2003-04-25",960.0,960.0,960.0,960.0,0.0],["2003-04-28",960.0,960.0,960.0,960.0,0.0],["2003-04-29",960.0,960.0,960.0,960.0,0.0],["2003-04-30",960.0,960.0,960.0,960.0,0.0],["2003-05-01",1200.0,1200.0,960.0,960.0,0.0],["2003-05-02",960.0,960.0,960.0,960.0,0.0],["2003-05-05",960.0,960.0,960.0,960.0,0.0],["2003-05-06",1200.0,1200.0,960.0,960.0,0.0],["2003-05-07",960.0,960.0,960.0,960.0,0.0],["2003-05-08",960.0,960.0,960.0,960.0,0.0],["2003-05-09",960.0,960.0,960.0,960.0,0.0],["2003-05-12",960.0,960.0,960.0,960.0,0.0],["2003-05-13",960.0,960.0,960.0,960.0,0.0],["2003-05-14",960.0,960.0,960.0,960.0,0.0],["2003-05-15",960.0,960.0,960.0,960.0,0.0],["2003-05-16",960.0,960.0,960.0,960.0,0.0],["2003-05-19",960.0,960.0,960.0,960.0,0.0],["2003-05-20",960.0,960.0,960.0,960.0,0.0],["2003-05-21",1200.0,1200.0,1200.0,1200.0,0.0],["2003-05-22",1200.0,1200.0,1200.0,1200.0,1.0],["2003-05-23",1200.0,1200.0,1200.0,1200.0,0.0],["2003-05-27",960.0,960.0,960.0,960.0,0.0],["2003-05-28",960.0,960.0,960.0,960.0,0.0],["2003-05-29",960.0,960.0,960.0,960.0,0.0],["2003-05-30",960.0,960.0,960.0,960.0,0.0],["2003-06-02",960.0,1200.0,960.0,1200.0,0.0],["2003-06-03",960.0,960.0,960.0,960.0,0.0],["2003-06-04",960.0,960.0,960.0,960.0,0.0],["2003-06-05",960.0,960.0,960.0,960.0,0.0],["2003-06-06",960.0,960.0,960.0,960.0,0.0],["2003-06-09",960.0,960.0,960.0,960.0,0.0],["2003-06-10",960.0,960.0,960.0,960.0,0.0],["2003-06-11",1440.0,1680.0,1440.0,1680.0,0.0],["2003-06-12",960.0,960.0,960.0,960.0,0.0],["2003-06-13",1680.0,2400.0,1680.0,2400.0,1.0],["2003-06-16",2400.0,2400.0,2400.0,2400.0,0.0],["2003-06-17",1680.0,1680.0,1680.0,1680.0,0.0],["2003-06-18",1680.0,1680.0,1680.0,1680.0,0.0],["2003-06-19",1680.0,1680.0,1680.0,1680.0,0.0],["2003-06-20",1680.0,1680.0,1680.0,1680.0,0.0],["2003-06-23",1680.0,2160.0,1680.0,2160.0,0.0],["2003-06-24",1680.0,1680.0,1680.0,1680.0,0.0],["2003-06-25",1680.0,2880.0,1680.0,1680.0,0.0],["2003-06-26",1680.0,1680.0,1680.0,1680.0,0.0],["2003-06-27",960.0,960.0,960.0,960.0,0.0],["2003-06-30",960.0,960.0,960.0,960.0,0.0],["2003-07-01",240.0,480.0,240.0,480.0,2.0],["2003-07-02",480.0,480.0,480.0,480.0,0.0],["2003-07-03",480.0,480.0,480.0,480.0,0.0],["2003-07-07",480.0,480.0,480.0,480.0,0.0],["2003-07-08",960.0,960.0,960.0,960.0,0.0],["2003-07-09",960.0,960.0,960.0,960.0,0.0],["2003-07-10",960.0,960.0,960.0,960.0,0.0],["2003-07-11",960.0,960.0,960.0,960.0,0.0],["2003-07-14",960.0,960.0,960.0,960.0,0.0],["2003-07-15",960.0,960.0,960.0,960.0,0.0],["2003-07-16",720.0,720.0,720.0,720.0,0.0],["2003-07-17",720.0,720.0,720.0,720.0,0.0],["2003-07-18",720.0,720.0,720.0,720.0,0.0],["2003-07-21",960.0,1200.0,960.0,1200.0,0.0],["2003-07-22",720.0,720.0,720.0,720.0,0.0],["2003-07-23",720.0,720.0,720.0,720.0,0.0],["2003-07-24",720.0,720.0,720.0,720.0,0.0],["2003-07-25",960.0,960.0,960.0,960.0,0.0],["2003-07-28",720.0,960.0,720.0,960.0,0.0],["2003-07-29",960.0,960.0,960.0,960.0,0.0],["2003-07-30",960.0,960.0,960.0,960.0,0.0],["2003-07-31",720.0,960.0,720.0,960.0,1.0],["2003-08-01",960.0,960.0,960.0,960.0,0.0],["2003-08-04",960.0,960.0,960.0,960.0,0.0],["2003-08-05",720.0,1440.0,720.0,1440.0,1.0],["2003-08-06",1440.0,1440.0,1440.0,1440.0,0.0],["2003-08-07",1440.0,1440.0,1440.0,1440.0,0.0],["2003-08-08",1200.0,1200.0,1200.0,1200.0,0.0],["2003-08-11",1200.0,1200.0,1200.0,1200.0,0.0],["2003-08-12",960.0,960.0,960.0,960.0,0.0],["2003-08-13",1200.0,1200.0,1200.0,1200.0,0.0],["2003-08-14",1200.0,1200.0,1200.0,1200.0,0.0],["2003-08-15",1200.0,1200.0,1200.0,1200.0,0.0],["2003-08-18",1200.0,1200.0,1200.0,1200.0,0.0],["2003-08-19",1200.0,1200.0,1200.0,1200.0,0.0],["2003-08-20",1200.0,1200.0,1200.0,1200.0,0.0],["2003-08-21",1200.0,1200.0,1200.0,1200.0,0.0],["2003-08-22",1200.0,1200.0,1200.0,1200.0,0.0],["2003-08-25",1200.0,1200.0,1200.0,1200.0,0.0],["2003-08-26",1200.0,1200.0,1200.0,1200.0,0.0],["2003-08-27",1200.0,1200.0,1200.0,1200.0,0.0],["2003-08-28",1200.0,1200.0,1200.0,1200.0,0.0],["2003-08-29",1200.0,1200.0,1200.0,1200.0,0.0],["2003-09-02",1200.0,1200.0,1200.0,1200.0,0.0],["2003-09-03",1200.0,1200.0,1200.0,1200.0,0.0],["2003-09-04",1200.0,1200.0,1200.0,1200.0,0.0],["2003-09-05",1200.0,1200.0,1200.0,1200.0,0.0],["2003-09-08",1200.0,1440.0,1200.0,1440.0,1.0],["2003-09-09",1440.0,1440.0,1440.0,1440.0,0.0],["2003-09-10",1440.0,1440.0,1440.0,1440.0,0.0],["2003-09-11",1440.0,1440.0,1440.0,1440.0,0.0],["2003-09-12",1440.0,1440.0,1440.0,1440.0,0.0],["2003-09-15",1440.0,1440.0,1440.0,1440.0,0.0],["2003-09-16",1680.0,1920.0,1680.0,1920.0,3.0],["2003-09-17",1920.0,2400.0,1920.0,2160.0,5.0],["2003-09-18",1920.0,2400.0,1920.0,2400.0,0.0],["2003-09-19",1920.0,2400.0,1920.0,2400.0,0.0],["2003-09-22",2400.0,2400.0,2400.0,2400.0,0.0],["2003-09-23",2400.0,2880.0,2400.0,2400.0,2.0],["2003-09-24",2400.0,2400.0,2400.0,2400.0,0.0],["2003-09-25",3600.0,3600.0,2880.0,3600.0,1.0],["2003-09-26",2400.0,9600.0,2400.0,6000.0,8.0],["2003-09-29",5280.0,6960.0,5040.0,6960.0,2.0],["2003-09-30",7200.0,7200.0,6960.0,6960.0,1.0],["2003-10-01",4560.0,5280.0,4560.0,5280.0,0.0],["2003-10-02",5520.0,5520.0,4560.0,4560.0,2.0],["2003-10-03",3840.0,3840.0,3840.0,3840.0,1.0],["2003-10-06",3840.0,4320.0,3600.0,4320.0,5.0],["2003-10-07",4080.0,4080.0,4080.0,4080.0,0.0],["2003-10-08",4080.0,4320.0,3840.0,3840.0,8.0],["2003-10-09",3600.0,4080.0,3600.0,3840.0,5.0],["2003-10-10",4080.0,4080.0,3600.0,4080.0,1.0],["2003-10-13",4080.0,4080.0,4080.0,4080.0,2.0],["2003-10-14",4080.0,4080.0,4080.0,4080.0,0.0],["2003-10-15",3840.0,4560.0,3840.0,3840.0,2.0],["2003-10-16",4800.0,4800.0,4320.0,4320.0,3.0],["2003-10-17",5040.0,5040.0,4800.0,4800.0,5.0],["2003-10-20",5040.0,5040.0,4320.0,4560.0,12.0],["2003-10-21",4560.0,4560.0,4560.0,4560.0,1.0],["2003-10-22",4560.0,4560.0,4080.0,4080.0,3.0],["2003-10-23",4560.0,4560.0,4320.0,4560.0,9.0],["2003-10-24",4080.0,4320.0,4080.0,4080.0,1.0],["2003-10-27",4080.0,4080.0,3840.0,3840.0,0.0],["2003-10-28",3840.0,3840.0,3840.0,3840.0,0.0],["2003-10-29",3840.0,3840.0,3840.0,3840.0,0.0],["2003-10-30",3840.0,4080.0,2880.0,2880.0,3.0],["2003-10-31",3840.0,3840.0,2400.0,2880.0,3.0],["2003-11-03",2880.0,2880.0,2880.0,2880.0,0.0],["2003-11-04",2880.0,2880.0,2880.0,2880.0,0.0],["2003-11-05",2880.0,3840.0,2880.0,3120.0,2.0],["2003-11-06",3120.0,3120.0,3120.0,3120.0,0.0],["2003-11-07",3120.0,3600.0,3120.0,3120.0,0.0],["2003-11-10",4320.0,4560.0,3360.0,4080.0,11.0],["2003-11-11",4560.0,4560.0,3840.0,3840.0,0.0],["2003-11-12",4560.0,4560.0,3840.0,3840.0,8.0],["2003-11-13",5280.0,5280.0,3840.0,3840.0,1.0],["2003-11-14",5280.0,5280.0,5280.0,5280.0,0.0],["2003-11-17",4800.0,4800.0,4800.0,4800.0,0.0],["2003-11-18",3840.0,3840.0,3840.0,3840.0,0.0],["2003-11-19",3840.0,3840.0,3840.0,3840.0,0.0],["2003-11-20",3840.0,3840.0,3840.0,3840.0,0.0],["2003-11-21",3840.0,4800.0,3840.0,3840.0,1.0],["2003-11-24",4560.0,5520.0,3840.0,3840.0,1.0],["2003-11-25",3840.0,3840.0,3840.0,3840.0,0.0],["2003-11-26",5520.0,5520.0,3840.0,5280.0,0.0],["2003-11-28",5280.0,5280.0,5280.0,5280.0,0.0],["2003-12-01",5280.0,5280.0,4800.0,4800.0,1.0],["2003-12-02",5280.0,6240.0,5280.0,5760.0,4.0],["2003-12-03",6240.0,7200.0,4800.0,6000.0,13.0],["2003-12-04",6720.0,7200.0,6000.0,6240.0,3.0],["2003-12-05",7200.0,7200.0,6000.0,7200.0,1.0],["2003-12-08",5760.0,7200.0,5760.0,7200.0,2.0],["2003-12-09",7200.0,7200.0,6240.0,6240.0,0.0],["2003-12-10",7200.0,7200.0,6000.0,6000.0,2.0],["2003-12-11",6720.0,6720.0,5760.0,6240.0,7.0],["2003-12-12",6000.0,6000.0,5520.0,5520.0,1.0],["2003-12-15",6240.0,6240.0,5520.0,5520.0,0.0],["2003-12-16",5520.0,5520.0,4320.0,4320.0,1.0],["2003-12-17",4320.0,4800.0,4320.0,4320.0,0.0],["2003-12-18",4800.0,5760.0,4560.0,4800.0,5.0],["2003-12-19",5040.0,5040.0,5040.0,5040.0,0.0],["2003-12-22",5760.0,5760.0,5040.0,5040.0,2.0],["2003-12-23",5760.0,6000.0,5760.0,5760.0,1.0],["2003-12-24",5760.0,6240.0,5760.0,6000.0,2.0],["2003-12-26",6720.0,6720.0,6240.0,6240.0,0.0],["2003-12-29",6240.0,6720.0,6240.0,6480.0,2.0],["2003-12-30",6000.0,6720.0,6000.0,6480.0,2.0],["2003-12-31",6000.0,6000.0,6000.0,6000.0,0.0],["2004-01-02",6000.0,7680.0,6000.0,7200.0,8.0],["2004-01-05",7680.0,7920.0,6720.0,7680.0,3.0],["2004-01-06",7920.0,7920.0,7920.0,7920.0,1.0],["2004-01-07",8160.0,8160.0,7440.0,8160.0,3.0],["2004-01-08",7920.0,8400.0,7200.0,8160.0,7.0],["2004-01-09",7200.0,8400.0,7200.0,7200.0,3.0],["2004-01-12",7200.0,7920.0,6480.0,6480.0,5.0],["2004-01-13",6480.0,7200.0,6480.0,7200.0,1.0],["2004-01-14",7200.0,7440.0,7200.0,7440.0,0.0],["2004-01-15",7440.0,7680.0,6960.0,7440.0,7.0],["2004-01-16",8400.0,8400.0,7680.0,8160.0,5.0],["2004-01-20",7440.0,9120.0,7440.0,9120.0,2.0],["2004-01-21",9360.0,9360.0,7440.0,8160.0,9.0],["2004-01-22",8640.0,8640.0,8640.0,8640.0,0.0],["2004-01-23",8640.0,8640.0,8640.0,8640.0,0.0],["2004-01-26",8640.0,8640.0,7920.0,8160.0,2.0],["2004-01-27",7920.0,8160.0,7920.0,8160.0,4.0],["2004-01-28",8160.0,8400.0,8160.0,8400.0,0.0],["2004-01-29",8400.0,8400.0,7440.0,8160.0,2.0],["2004-01-30",7200.0,7440.0,6960.0,7440.0,2.0],["2004-02-02",6960.0,7440.0,6960.0,7440.0,2.0],["2004-02-03",7200.0,7440.0,7200.0,7440.0,0.0],["2004-02-04",7200.0,7680.0,6960.0,6960.0,4.0],["2004-02-05",6960.0,6960.0,6960.0,6960.0,0.0],["2004-02-06",6960.0,7200.0,6720.0,7200.0,2.0],["2004-02-09",7200.0,7200.0,7200.0,7200.0,0.0],["2004-02-10",7200.0,7200.0,7200.0,7200.0,0.0],["2004-02-11",6960.0,6960.0,6960.0,6960.0,1.0],["2004-02-12",7440.0,7680.0,6960.0,7200.0,2.0],["2004-02-13",7680.0,7680.0,6960.0,6960.0,1.0],["2004-02-17",7200.0,7440.0,7200.0,7440.0,5.0],["2004-02-18",7200.0,7680.0,7200.0,7200.0,1.0],["2004-02-19",7680.0,8160.0,7440.0,8160.0,1.0],["2004-02-20",8400.0,8400.0,7680.0,7680.0,2.0],["2004-02-23",8400.0,8400.0,7680.0,7680.0,3.0],["2004-02-24",7200.0,7200.0,6960.0,6960.0,2.0],["2004-02-25",6720.0,7200.0,6240.0,6960.0,50.0],["2004-02-26",7200.0,7200.0,6480.0,6480.0,2.0],["2004-02-27",6720.0,6720.0,6720.0,6720.0,1.0],["2004-03-01",6720.0,6960.0,6480.0,6960.0,2.0],["2004-03-02",6960.0,6960.0,6960.0,6960.0,1.0],["2004-03-03",6960.0,6960.0,6480.0,6480.0,1.0],["2004-03-04",6480.0,6480.0,6480.0,6480.0,0.0],["2004-03-05",6480.0,6480.0,6480.0,6480.0,0.0],["2004-03-08",6480.0,6960.0,6000.0,6960.0,1.0],["2004-03-09",6960.0,6960.0,6720.0,6720.0,1.0],["2004-03-10",6720.0,6720.0,6720.0,6720.0,0.0],["2004-03-11",6240.0,6720.0,6240.0,6720.0,1.0],["2004-03-12",6240.0,6720.0,6240.0,6720.0,0.0],["2004-03-15",6720.0,6720.0,6720.0,6720.0,0.0],["2004-03-16",6960.0,6960.0,6960.0,6960.0,1.0],["2004-03-17",6960.0,6960.0,6240.0,6240.0,0.0],["2004-03-18",6720.0,6720.0,6240.0,6720.0,1.0],["2004-03-19",6480.0,6960.0,6240.0,6720.0,2.0],["2004-03-22",6720.0,6720.0,6000.0,6000.0,2.0],["2004-03-23",6000.0,6000.0,6000.0,6000.0,0.0],["2004-03-24",6240.0,6960.0,6240.0,6960.0,3.0],["2004-03-25",6960.0,6960.0,6000.0,6960.0,3.0],["2004-03-26",6960.0,6960.0,6240.0,6240.0,1.0],["2004-03-29",6960.0,6960.0,6720.0,6720.0,2.0],["2004-03-30",6720.0,6720.0,6720.0,6720.0,0.0],["2004-03-31",6960.0,6960.0,6000.0,6720.0,4.0],["2004-04-01",6720.0,7440.0,6720.0,7440.0,23.0],["2004-04-02",7440.0,7440.0,7440.0,7440.0,3.0],["2004-04-05",7200.0,7920.0,7200.0,7920.0,7.0],["2004-04-06",7920.0,7920.0,7920.0,7920.0,0.0],["2004-04-07",7200.0,7920.0,7200.0,7920.0,0.0],["2004-04-08",7920.0,7920.0,7200.0,7200.0,0.0],["2004-04-12",7200.0,7200.0,7200.0,7200.0,0.0],["2004-04-13",7200.0,7200.0,7200.0,7200.0,1.0],["2004-04-14",7920.0,7920.0,7920.0,7920.0,0.0],["2004-04-15",7920.0,7920.0,7920.0,7920.0,2.0],["2004-04-16",7920.0,7920.0,7680.0,7680.0,1.0],["2004-04-19",7920.0,7920.0,6720.0,7920.0,0.0],["2004-04-20",6720.0,7680.0,6720.0,7680.0,0.0],["2004-04-21",7440.0,7440.0,6480.0,7440.0,4.0],["2004-04-22",7200.0,7440.0,7200.0,7200.0,2.0],["2004-04-23",7200.0,7200.0,7200.0,7200.0,0.0],["2004-04-26",6960.0,6960.0,6960.0,6960.0,1.0],["2004-04-27",6960.0,6960.0,6960.0,6960.0,0.0],["2004-04-28",6960.0,6960.0,6480.0,6960.0,5.0],["2004-04-29",6960.0,6960.0,6000.0,6720.0,5.0],["2004-04-30",5760.0,6960.0,5760.0,6960.0,9.0],["2004-05-03",6960.0,6960.0,6960.0,6960.0,2.0],["2004-05-04",6960.0,6960.0,6960.0,6960.0,1.0],["2004-05-05",6480.0,6960.0,6480.0,6960.0,0.0],["2004-05-06",5760.0,6960.0,5760.0,6960.0,0.0],["2004-05-07",6960.0,6960.0,6960.0,6960.0,0.0],["2004-05-10",6960.0,6960.0,6480.0,6720.0,3.0],["2004-05-11",6720.0,6720.0,6480.0,6480.0,1.0],["2004-05-12",6000.0,6720.0,6000.0,6720.0,0.0],["2004-05-13",6720.0,6720.0,6000.0,6000.0,4.0],["2004-05-14",6720.0,6720.0,6240.0,6480.0,0.0],["2004-05-17",6480.0,6720.0,6240.0,6480.0,2.0],["2004-05-18",5760.0,6240.0,5760.0,6240.0,1.0],["2004-05-19",6480.0,6720.0,5760.0,6720.0,26.0],["2004-05-20",6960.0,6960.0,6240.0,6720.0,21.0],["2004-05-21",7200.0,7440.0,6720.0,7200.0,6.0],["2004-05-24",7680.0,7680.0,6720.0,7200.0,3.0],["2004-05-25",6240.0,6960.0,6240.0,6960.0,1.0],["2004-05-26",6960.0,6960.0,6960.0,6960.0,0.0],["2004-05-27",6240.0,6960.0,6240.0,6960.0,1.0],["2004-05-28",6960.0,6960.0,6960.0,6960.0,0.0],["2004-06-01",6480.0,6960.0,6240.0,6240.0,3.0],["2004-06-02",6960.0,6960.0,6000.0,6960.0,1.0],["2004-06-03",6960.0,6960.0,6960.0,6960.0,0.0],["2004-06-04",6960.0,6960.0,6960.0,6960.0,0.0],["2004-06-07",6480.0,6960.0,6480.0,6960.0,1.0],["2004-06-08",6960.0,6960.0,6000.0,6000.0,0.0],["2004-06-09",6000.0,6000.0,6000.0,6000.0,0.0],["2004-06-10",6960.0,6960.0,6480.0,6480.0,1.0],["2004-06-14",6480.0,6960.0,6480.0,6960.0,1.0],["2004-06-15",6960.0,6960.0,6000.0,6720.0,1.0],["2004-06-16",6720.0,6720.0,6720.0,6720.0,0.0],["2004-06-17",6240.0,6240.0,6240.0,6240.0,13.0],["2004-06-18",6720.0,6720.0,6720.0,6720.0,0.0],["2004-06-21",6720.0,6720.0,6720.0,6720.0,0.0],["2004-06-22",6720.0,6720.0,6720.0,6720.0,1.0],["2004-06-23",6480.0,6720.0,6480.0,6720.0,0.0],["2004-06-24",6240.0,6240.0,5280.0,5520.0,6.0],["2004-06-25",5280.0,6000.0,4080.0,4800.0,17.0],["2004-06-28",4800.0,5760.0,4320.0,5520.0,16.0],["2004-06-29",5520.0,6960.0,4800.0,6960.0,20.0],["2004-06-30",6960.0,8160.0,6960.0,8160.0,10.0],["2004-07-01",8160.0,8880.0,7920.0,8880.0,7.0],["2004-07-02",9840.0,10320.0,8640.0,10080.0,11.0],["2004-07-06",10320.0,11760.0,10080.0,11040.0,17.0],["2004-07-07",11040.0,11280.0,10080.0,10320.0,2.0],["2004-07-08",10800.0,12240.0,10320.0,11040.0,1.0],["2004-07-09",10560.0,11040.0,9600.0,9840.0,1.0],["2004-07-12",9840.0,9840.0,9600.0,9600.0,0.0],["2004-07-13",9600.0,9600.0,9600.0,9600.0,0.0],["2004-07-14",9600.0,9600.0,9600.0,9600.0,0.0],["2004-07-15",9600.0,9600.0,9600.0,9600.0,0.0],["2004-07-16",10080.0,10080.0,8160.0,9840.0,1.0],["2004-07-19",9600.0,10080.0,9600.0,10080.0,1.0],["2004-07-20",9600.0,10080.0,9600.0,10080.0,0.0],["2004-07-21",10080.0,10080.0,10080.0,10080.0,0.0],["2004-07-22",10080.0,10080.0,10080.0,10080.0,0.0],["2004-07-23",9120.0,9120.0,9120.0,9120.0,0.0],["2004-07-26",9120.0,9360.0,8640.0,8640.0,1.0],["2004-07-27",6720.0,10080.0,6720.0,10080.0,1.0],["2004-07-28",10080.0,10320.0,7920.0,10320.0,4.0],["2004-07-29",10320.0,11520.0,8400.0,9600.0,0.0],["2004-07-30",10080.0,10080.0,8400.0,9360.0,0.0],["2004-08-02",10080.0,11760.0,9600.0,11760.0,2.0],["2004-08-03",10800.0,11760.0,10800.0,10800.0,3.0],["2004-08-04",11040.0,11040.0,11040.0,11040.0,0.0],["2004-08-05",10800.0,11760.0,10320.0,10320.0,6.0],["2004-08-06",9840.0,11040.0,9840.0,11040.0,0.0],["2004-08-09",11040.0,11040.0,9840.0,9840.0,0.0],["2004-08-10",9120.0,10080.0,9120.0,10080.0,1.0],["2004-08-11",10080.0,12000.0,10080.0,11760.0,1.0],["2004-08-12",11280.0,11520.0,9600.0,10560.0,1.0],["2004-08-13",9120.0,10800.0,9120.0,10800.0,0.0],["2004-08-16",10560.0,10560.0,10080.0,10320.0,2.0],["2004-08-17",10800.0,11040.0,10800.0,10800.0,36.0],["2004-08-18",9600.0,10080.0,8640.0,10080.0,0.0],["2004-08-19",9600.0,12000.0,9600.0,11520.0,29.0],["2004-08-20",11520.0,12000.0,11520.0,11760.0,26.0],["2004-08-23",12000.0,12000.0,10320.0,10320.0,11.0],["2004-08-24",10320.0,10320.0,10320.0,10320.0,0.0],["2004-08-25",12000.0,12000.0,10320.0,10320.0,0.0],["2004-08-26",10080.0,10080.0,10080.0,10080.0,0.0],["2004-08-27",11520.0,11520.0,10800.0,10800.0,2.0],["2004-08-30",11040.0,12000.0,11040.0,11760.0,1.0],["2004-08-31",11760.0,12240.0,11760.0,11760.0,25.0],["2004-09-01",12000.0,12000.0,11040.0,11520.0,3.0],["2004-09-02",12000.0,12000.0,11760.0,11760.0,19.0],["2004-09-03",11760.0,12000.0,10080.0,11040.0,47.0],["2004-09-07",10800.0,11520.0,10080.0,10080.0,13.0],["2004-09-08",9600.0,10800.0,9600.0,10080.0,45.0],["2004-09-09",10080.0,10560.0,10080.0,10560.0,18.0],["2004-09-10",10800.0,10800.0,10800.0,10800.0,0.0],["2004-09-13",11040.0,11760.0,10800.0,11040.0,3.0],["2004-09-14",10800.0,13440.0,10800.0,12000.0,47.0],["2004-09-15",13200.0,13920.0,12960.0,13440.0,29.0],["2004-09-16",13440.0,15600.0,13440.0,14400.0,40.0],["2004-09-17",14640.0,15600.0,14160.0,15360.0,23.0],["2004-09-20",15600.0,18000.0,14880.0,16320.0,63.0],["2004-09-21",17040.0,17040.0,16560.0,16800.0,20.0],["2004-09-22",17040.0,17040.0,16560.0,16800.0,4.0],["2004-09-23",16800.0,17040.0,16560.0,16800.0,22.0],["2004-09-24",16800.0,16800.0,16560.0,16800.0,26.0],["2004-09-27",16560.0,16800.0,16320.0,16800.0,2.0],["2004-09-28",16800.0,18480.0,16800.0,17760.0,81.0],["2004-09-29",17760.0,17760.0,16320.0,17040.0,24.0],["2004-09-30",17280.0,18240.0,16560.0,18000.0,29.0],["2004-10-01",18480.0,18480.0,17520.0,18240.0,22.0],["2004-10-04",18240.0,19440.0,18240.0,19200.0,33.0],["2004-10-05",19200.0,19680.0,19200.0,19200.0,28.0],["2004-10-06",19440.0,19440.0,19200.0,19200.0,22.0],["2004-10-07",19440.0,19440.0,18960.0,19200.0,8.0],["2004-10-08",18720.0,18720.0,17760.0,18480.0,4.0],["2004-10-11",17760.0,18480.0,17760.0,18240.0,23.0],["2004-10-12",17760.0,18240.0,16080.0,16800.0,28.0],["2004-10-13",16560.0,16800.0,13920.0,15360.0,25.0],["2004-10-14",15600.0,16320.0,14880.0,15600.0,12.0],["2004-10-15",15840.0,17520.0,15840.0,17520.0,29.0],["2004-10-18",17520.0,19920.0,17520.0,19920.0,60.0],["2004-10-19",19680.0,19920.0,18240.0,18720.0,7.0],["2004-10-20",18480.0,19200.0,16800.0,18000.0,9.0],["2004-10-21",17760.0,18960.0,17760.0,18960.0,6.0],["2004-10-22",18960.0,19200.0,18240.0,18960.0,1.0],["2004-10-25",18960.0,18960.0,16560.0,17520.0,7.0],["2004-10-26",18240.0,18240.0,16080.0,16800.0,9.0],["2004-10-27",16320.0,16320.0,15840.0,15840.0,3.0],["2004-10-28",16320.0,16320.0,15360.0,15600.0,10.0],["2004-10-29",15600.0,16800.0,15120.0,15600.0,13.0],["2004-11-01",15600.0,16800.0,15120.0,16800.0,20.0],["2004-11-02",16800.0,17520.0,16800.0,17040.0,31.0],["2004-11-03",17280.0,18480.0,17280.0,17520.0,45.0],["2004-11-04",17760.0,18000.0,16800.0,17520.0,142.0],["2004-11-05",17520.0,18480.0,17280.0,18240.0,54.0],["2004-11-08",17760.0,18480.0,17040.0,18000.0,92.0],["2004-11-09",18000.0,18480.0,15360.0,16320.0,19.0],["2004-11-10",15600.0,16560.0,15600.0,15840.0,7.0],["2004-11-11",16320.0,16560.0,14400.0,16560.0,6.0],["2004-11-12",16320.0,18240.0,16320.0,17760.0,20.0],["2004-11-15",17520.0,18240.0,16560.0,17520.0,24.0],["2004-11-16",17520.0,18000.0,16560.0,17520.0,25.0],["2004-11-17",17040.0,17760.0,17040.0,17760.0,9.0],["2004-11-18",17520.0,20160.0,17040.0,17040.0,15.0],["2004-11-19",17040.0,17760.0,16320.0,17520.0,7.0],["2004-11-22",17520.0,18240.0,17520.0,17760.0,21.0],["2004-11-23",18240.0,20160.0,18000.0,19440.0,57.0],["2004-11-24",19680.0,19920.0,19200.0,19440.0,23.0],["2004-11-26",19920.0,20400.0,19200.0,19920.0,49.0],["2004-11-29",20160.0,20160.0,18480.0,19200.0,10.0],["2004-11-30",18480.0,19680.0,18480.0,19680.0,7.0],["2004-12-01",19200.0,20160.0,18960.0,20160.0,33.0],["2004-12-02",20400.0,23520.0,19440.0,21120.0,104.0],["2004-12-03",21600.0,21600.0,19200.0,19680.0,18.0],["2004-12-06",19920.0,21120.0,19920.0,20640.0,6.0],["2004-12-07",20160.0,20160.0,19920.0,20160.0,24.0],["2004-12-08",19680.0,19920.0,18720.0,19200.0,13.0],["2004-12-09",18960.0,18960.0,18720.0,18960.0,4.0],["2004-12-10",18720.0,20160.0,18720.0,18960.0,13.0],["2004-12-13",18960.0,19440.0,18480.0,18480.0,22.0],["2004-12-14",18480.0,18960.0,18240.0,18480.0,12.0],["2004-12-15",18240.0,18720.0,18240.0,18480.0,10.0],["2004-12-16",18480.0,18720.0,18000.0,18240.0,6.0],["2004-12-17",18240.0,18240.0,17520.0,18000.0,14.0],["2004-12-20",17760.0,18000.0,17520.0,17760.0,2.0],["2004-12-21",18000.0,18240.0,17520.0,17520.0,12.0],["2004-12-22",18000.0,18000.0,17280.0,17280.0,10.0],["2004-12-23",17040.0,17280.0,16800.0,17040.0,47.0],["2004-12-27",17040.0,17040.0,17040.0,17040.0,18.0],["2004-12-28",17040.0,17040.0,16800.0,17040.0,29.0],["2004-12-29",17280.0,17520.0,17040.0,17520.0,6.0],["2004-12-30",17280.0,17760.0,16560.0,16800.0,38.0],["2004-12-31",17520.0,18000.0,16800.0,17280.0,11.0],["2005-01-03",17760.0,18240.0,17040.0,17280.0,57.0],["2005-01-04",17280.0,19200.0,17040.0,17040.0,43.0],["2005-01-05",17280.0,17760.0,17040.0,17280.0,21.0],["2005-01-06",17760.0,17760.0,17280.0,17760.0,13.0],["2005-01-07",18000.0,18720.0,17520.0,18000.0,37.0],["2005-01-10",18000.0,18240.0,17520.0,18000.0,10.0],["2005-01-11",18000.0,18240.0,17520.0,17520.0,15.0],["2005-01-12",17760.0,18240.0,17520.0,17760.0,41.0],["2005-01-13",17280.0,18000.0,17280.0,18000.0,8.0],["2005-01-14",17760.0,18480.0,17760.0,18000.0,26.0],["2005-01-18",18240.0,18720.0,18000.0,18720.0,30.0],["2005-01-19",18960.0,21120.0,18480.0,20400.0,89.0],["2005-01-20",20400.0,20880.0,18720.0,19680.0,12.0],["2005-01-21",20160.0,20640.0,19680.0,20160.0,17.0],["2005-01-24",20400.0,21360.0,20400.0,21120.0,37.0],["2005-01-25",21120.0,21600.0,20880.0,21600.0,64.0],["2005-01-26",21600.0,23280.0,21360.0,21600.0,82.0],["2005-01-27",22080.0,22560.0,19920.0,21840.0,31.0],["2005-01-28",21840.0,21840.0,21360.0,21840.0,4.0],["2005-01-31",22080.0,22080.0,20880.0,20880.0,26.0],["2005-02-01",20640.0,21120.0,19680.0,20160.0,6.0],["2005-02-02",20160.0,20160.0,18960.0,19920.0,15.0],["2005-02-03",20160.0,20400.0,19440.0,20160.0,17.0],["2005-02-04",20160.0,21360.0,19920.0,21120.0,48.0],["2005-02-07",21360.0,21840.0,20880.0,21120.0,19.0],["2005-02-08",21120.0,21840.0,20640.0,21600.0,39.0],["2005-02-09",21840.0,21840.0,20400.0,20640.0,8.0],["2005-02-10",20640.0,20880.0,19440.0,19920.0,13.0],["2005-02-11",20160.0,20160.0,18720.0,19200.0,30.0],["2005-02-14",19920.0,19920.0,17760.0,17760.0,64.0],["2005-02-15",17760.0,18240.0,17040.0,18240.0,33.0],["2005-02-16",18000.0,18240.0,17280.0,17280.0,23.0],["2005-02-17",17520.0,17520.0,17040.0,17280.0,11.0],["2005-02-18",17520.0,18000.0,17280.0,17280.0,121.0],["2005-02-22",17520.0,19440.0,17280.0,18720.0,29.0],["2005-02-23",18720.0,18720.0,17760.0,18240.0,28.0],["2005-02-24",18240.0,19920.0,18000.0,19920.0,64.0],["2005-02-25",20160.0,22320.0,19680.0,22080.0,161.0],["2005-02-28",22080.0,22560.0,20160.0,21360.0,102.0],["2005-03-01",21360.0,21600.0,20400.0,20880.0,54.0],["2005-03-02",21360.0,21360.0,19920.0,20160.0,12.0],["2005-03-03",20160.0,20160.0,18480.0,19440.0,54.0],["2005-03-04",19440.0,20160.0,19440.0,19920.0,53.0],["2005-03-07",19920.0,20160.0,19440.0,19440.0,66.0],["2005-03-08",19680.0,20400.0,19440.0,19440.0,56.0],["2005-03-09",19440.0,19680.0,18480.0,18720.0,15.0],["2005-03-10",18720.0,18720.0,17520.0,18480.0,16.0],["2005-03-11",18240.0,18720.0,18240.0,18720.0,3.0],["2005-03-14",18720.0,18720.0,17520.0,17760.0,9.0],["2005-03-15",17760.0,18480.0,17520.0,18480.0,13.0],["2005-03-16",18480.0,18720.0,18000.0,18240.0,3.0],["2005-03-17",18000.0,19680.0,18000.0,18720.0,35.0],["2005-03-18",19680.0,21120.0,18960.0,20880.0,154.0],["2005-03-21",21600.0,21600.0,19680.0,20160.0,49.0],["2005-03-22",20400.0,21600.0,19680.0,19920.0,33.0],["2005-03-23",20400.0,20400.0,18240.0,18240.0,24.0],["2005-03-24",18480.0,18960.0,17760.0,18240.0,11.0],["2005-03-28",18240.0,18480.0,17520.0,17520.0,20.0],["2005-03-29",17520.0,17760.0,15600.0,16320.0,47.0],["2005-03-30",16320.0,17280.0,15840.0,16080.0,18.0],["2005-03-31",16320.0,17280.0,16080.0,16320.0,16.0],["2005-04-01",16560.0,16800.0,16320.0,16560.0,20.0],["2005-04-04",16800.0,17280.0,16560.0,17040.0,14.0],["2005-04-05",17040.0,17040.0,14880.0,15120.0,24.0],["2005-04-06",15120.0,15120.0,12720.0,14160.0,52.0],["2005-04-07",14400.0,15360.0,13440.0,13680.0,22.0],["2005-04-08",14160.0,15360.0,13920.0,15120.0,14.0],["2005-04-11",14880.0,15600.0,13920.0,13920.0,45.0],["2005-04-12",13680.0,14160.0,12240.0,13200.0,50.0],["2005-04-13",13200.0,13200.0,12240.0,12480.0,38.0],["2005-04-14",12720.0,12720.0,9360.0,12000.0,73.0],["2005-04-15",11040.0,11520.0,10080.0,10320.0,24.0],["2005-04-18",10320.0,10800.0,8640.0,9600.0,32.0],["2005-04-19",8880.0,11280.0,8880.0,10560.0,11.0],["2005-04-20",11040.0,11520.0,10800.0,11040.0,10.0],["2005-04-21",11040.0,14160.0,11040.0,13200.0,28.0],["2005-04-22",13440.0,13440.0,12240.0,12480.0,9.0],["2005-04-25",11760.0,12000.0,10560.0,11280.0,18.0],["2005-04-26",10560.0,11280.0,10320.0,11040.0,25.0],["2005-04-27",10800.0,12480.0,10800.0,12000.0,29.0],["2005-04-28",12000.0,12720.0,11040.0,11760.0,24.0],["2005-04-29",11280.0,12000.0,11280.0,11520.0,9.0],["2005-05-02",11280.0,12000.0,11040.0,11280.0,23.0],["2005-05-03",11760.0,11760.0,11040.0,11280.0,8.0],["2005-05-04",11520.0,11520.0,11040.0,11040.0,9.0],["2005-05-05",11040.0,11520.0,11040.0,11280.0,6.0],["2005-05-06",11280.0,11520.0,11040.0,11280.0,5.0],["2005-05-09",11760.0,12000.0,11520.0,12000.0,18.0],["2005-05-10",12480.0,12960.0,12240.0,12480.0,12.0],["2005-05-11",12480.0,12960.0,12240.0,12720.0,5.0],["2005-05-12",12480.0,12480.0,11280.0,11280.0,14.0],["2005-05-13",11040.0,11520.0,10560.0,10800.0,23.0],["2005-05-16",10800.0,10800.0,9600.0,9600.0,40.0],["2005-05-17",9840.0,10800.0,9360.0,10560.0,19.0],["2005-05-18",10800.0,12480.0,10800.0,12240.0,40.0],["2005-05-19",12480.0,12480.0,11280.0,11280.0,4.0],["2005-05-20",11280.0,12240.0,10560.0,10560.0,18.0],["2005-05-23",10560.0,11040.0,10080.0,10080.0,2.0],["2005-05-24",10560.0,10800.0,10080.0,10080.0,4.0],["2005-05-25",10560.0,11040.0,9360.0,11040.0,19.0],["2005-05-26",11040.0,12000.0,10560.0,11760.0,21.0],["2005-05-27",11520.0,12720.0,11520.0,11760.0,20.0],["2005-05-31",11760.0,12240.0,11280.0,11280.0,13.0],["2005-06-01",11280.0,11280.0,10080.0,10800.0,11.0],["2005-06-02",10800.0,12000.0,10560.0,11280.0,4.0],["2005-06-03",11760.0,12000.0,10800.0,11280.0,12.0],["2005-06-06",11280.0,12000.0,11280.0,11280.0,2.0],["2005-06-07",11280.0,11280.0,11040.0,11280.0,3.0],["2005-06-08",11520.0,12240.0,11040.0,12000.0,7.0],["2005-06-09",11280.0,11760.0,11040.0,11280.0,2.0],["2005-06-10",11520.0,11520.0,11280.0,11520.0,2.0],["2005-06-13",11760.0,11760.0,11280.0,11520.0,2.0],["2005-06-14",11520.0,11520.0,11280.0,11520.0,1.0],["2005-06-15",11520.0,13680.0,11520.0,12720.0,43.0],["2005-06-16",13200.0,13920.0,13200.0,13440.0,7.0],["2005-06-17",13200.0,13200.0,12960.0,13200.0,8.0],["2005-06-20",13200.0,13440.0,13200.0,13200.0,5.0],["2005-06-21",13200.0,13920.0,13200.0,13440.0,11.0],["2005-06-22",13440.0,13680.0,13200.0,13440.0,9.0],["2005-06-23",13200.0,13440.0,13200.0,13200.0,9.0],["2005-06-24",13200.0,13200.0,12000.0,12000.0,21.0],["2005-06-27",12000.0,12240.0,11040.0,11040.0,10.0],["2005-06-28",11280.0,11280.0,10800.0,11040.0,13.0],["2005-06-29",11280.0,11280.0,11040.0,11040.0,15.0],["2005-06-30",11280.0,11280.0,11040.0,11040.0,2.0],["2005-07-01",11280.0,11280.0,11280.0,11280.0,0.0],["2005-07-05",11520.0,12240.0,11520.0,11760.0,8.0],["2005-07-06",11760.0,11760.0,11520.0,11520.0,12.0],["2005-07-07",11520.0,13440.0,10560.0,11040.0,19.0],["2005-07-08",11040.0,11040.0,10560.0,10560.0,2.0],["2005-07-11",10560.0,10800.0,9600.0,10080.0,19.0],["2005-07-12",10080.0,10320.0,9600.0,10080.0,6.0],["2005-07-13",9840.0,11040.0,9840.0,10800.0,15.0],["2005-07-14",10800.0,11760.0,10560.0,11280.0,27.0],["2005-07-15",11520.0,12000.0,11280.0,12000.0,39.0],["2005-07-18",12240.0,12240.0,11760.0,11760.0,11.0],["2005-07-19",11760.0,12480.0,11520.0,12240.0,27.0],["2005-07-20",12240.0,13440.0,12240.0,12480.0,27.0],["2005-07-21",13440.0,13440.0,12720.0,13440.0,46.0],["2005-07-22",13440.0,16320.0,13440.0,15120.0,44.0],["2005-07-25",15360.0,15840.0,14400.0,14400.0,24.0],["2005-07-26",14640.0,14640.0,13680.0,14400.0,54.0],["2005-07-27",14400.0,14400.0,13680.0,13920.0,5.0],["2005-07-28",14400.0,16080.0,14160.0,15120.0,22.0],["2005-07-29",14880.0,16800.0,14640.0,16320.0,49.0],["2005-08-01",16080.0,16080.0,13680.0,13920.0,26.0],["2005-08-02",13680.0,15120.0,13680.0,14880.0,14.0],["2005-08-03",14400.0,15120.0,14400.0,14400.0,22.0],["2005-08-04",14400.0,14640.0,12720.0,13440.0,16.0],["2005-08-05",13680.0,15120.0,13680.0,14640.0,14.0],["2005-08-08",14400.0,14640.0,13680.0,13920.0,8.0],["2005-08-09",14160.0,14160.0,12720.0,13440.0,12.0],["2005-08-10",13920.0,14400.0,13440.0,13680.0,6.0],["2005-08-11",13680.0,15120.0,13680.0,14400.0,15.0],["2005-08-12",14640.0,15600.0,14160.0,15600.0,40.0],["2005-08-15",15840.0,17040.0,15600.0,16560.0,87.0],["2005-08-16",16800.0,16800.0,16320.0,16800.0,30.0],["2005-08-17",16800.0,16800.0,15840.0,16080.0,34.0],["2005-08-18",16080.0,16560.0,14880.0,15360.0,21.0],["2005-08-19",15120.0,16080.0,15120.0,15360.0,16.0],["2005-08-22",15840.0,15840.0,14880.0,15120.0,9.0],["2005-08-23",15120.0,15840.0,14880.0,15840.0,15.0],["2005-08-24",16080.0,16800.0,15600.0,16560.0,65.0],["2005-08-25",16800.0,18720.0,16800.0,18240.0,58.0],["2005-08-26",18480.0,19440.0,18240.0,18480.0,71.0],["2005-08-29",18960.0,19440.0,18240.0,19200.0,43.0],["2005-08-30",19200.0,19440.0,18720.0,19200.0,14.0],["2005-08-31",19200.0,20400.0,18960.0,20160.0,22.0],["2005-09-01",20160.0,20160.0,19200.0,19200.0,43.0],["2005-09-02",19200.0,19920.0,18480.0,19200.0,39.0],["2005-09-06",18960.0,19680.0,18720.0,19200.0,78.0],["2005-09-07",18720.0,19200.0,18720.0,19200.0,14.0],["2005-09-08",18960.0,20160.0,18720.0,19920.0,35.0],["2005-09-09",20160.0,20400.0,19200.0,20160.0,16.0],["2005-09-12",19920.0,20160.0,19200.0,19920.0,6.0],["2005-09-13",19440.0,19920.0,19440.0,19680.0,25.0],["2005-09-14",19680.0,22560.0,19680.0,20400.0,55.0],["2005-09-15",20880.0,21600.0,19920.0,19920.0,7.0],["2005-09-16",19920.0,20400.0,19680.0,20400.0,14.0],["2005-09-19",20640.0,20880.0,20160.0,20400.0,48.0],["2005-09-20",20400.0,20640.0,20160.0,20400.0,23.0],["2005-09-21",19920.0,20640.0,19920.0,20400.0,23.0],["2005-09-22",20160.0,20400.0,20160.0,20400.0,17.0],["2005-09-23",20160.0,20640.0,20160.0,20400.0,20.0],["2005-09-26",20400.0,20400.0,19920.0,19920.0,22.0],["2005-09-27",19920.0,20160.0,19440.0,19440.0,34.0],["2005-09-28",18720.0,18960.0,16560.0,16800.0,75.0],["2005-09-29",16800.0,18240.0,16320.0,17520.0,33.0],["2005-09-30",17520.0,18720.0,17520.0,18480.0,16.0],["2005-10-03",17520.0,19680.0,17280.0,19440.0,20.0],["2005-10-04",19440.0,19680.0,18960.0,19680.0,3.0],["2005-10-05",19200.0,19680.0,18240.0,18960.0,11.0],["2005-10-06",18480.0,18960.0,17040.0,18720.0,43.0],["2005-10-07",18480.0,18720.0,17280.0,18000.0,5.0],["2005-10-10",17520.0,17760.0,17280.0,17520.0,5.0],["2005-10-11",17520.0,17520.0,16800.0,17040.0,5.0],["2005-10-12",16560.0,17040.0,15120.0,15600.0,11.0],["2005-10-13",15840.0,16320.0,15600.0,16320.0,17.0],["2005-10-14",16320.0,16320.0,15360.0,15840.0,7.0],["2005-10-17",16080.0,16080.0,15600.0,15840.0,4.0],["2005-10-18",16320.0,16800.0,16320.0,16320.0,7.0],["2005-10-19",16320.0,16320.0,14880.0,15360.0,10.0],["2005-10-20",15120.0,15360.0,14400.0,14400.0,11.0],["2005-10-21",14880.0,15120.0,14640.0,14880.0,5.0],["2005-10-24",15120.0,15600.0,14880.0,15120.0,3.0],["2005-10-25",15120.0,15360.0,15120.0,15120.0,4.0],["2005-10-26",15120.0,15120.0,14640.0,14880.0,3.0],["2005-10-27",14640.0,15360.0,14640.0,14880.0,4.0],["2005-10-28",14880.0,15360.0,14880.0,15360.0,0.0],["2005-10-31",15360.0,15600.0,14880.0,14880.0,9.0],["2005-11-01",14880.0,16560.0,14880.0,15840.0,10.0],["2005-11-02",16320.0,17040.0,16080.0,16800.0,13.0],["2005-11-03",16800.0,17040.0,16560.0,16800.0,10.0],["2005-11-04",16800.0,16800.0,16080.0,16560.0,2.0],["2005-11-07",16560.0,16560.0,15600.0,15840.0,3.0],["2005-11-08",16560.0,17040.0,15840.0,16320.0,16.0],["2005-11-09",16080.0,16800.0,16080.0,16320.0,11.0],["2005-11-10",16560.0,16560.0,14880.0,16080.0,2.0],["2005-11-11",16080.0,16080.0,14880.0,15840.0,3.0],["2005-11-14",16080.0,16080.0,14400.0,14400.0,21.0],["2005-11-15",14400.0,14640.0,14400.0,14400.0,42.0],["2005-11-16",14400.0,14640.0,14160.0,14400.0,15.0],["2005-11-17",14640.0,14640.0,13920.0,14160.0,10.0],["2005-11-18",14160.0,14400.0,12960.0,14400.0,29.0],["2005-11-21",14880.0,14880.0,13440.0,13440.0,28.0],["2005-11-22",13680.0,14160.0,13200.0,13200.0,24.0],["2005-11-23",13440.0,15120.0,13440.0,15120.0,54.0],["2005-11-25",14880.0,14880.0,14640.0,14880.0,1.0],["2005-11-28",14880.0,15120.0,14400.0,15120.0,4.0],["2005-11-29",14880.0,15120.0,14640.0,14640.0,17.0],["2005-11-30",14880.0,15120.0,14400.0,14400.0,8.0],["2005-12-01",14400.0,14400.0,14160.0,14400.0,52.0],["2005-12-02",14400.0,14400.0,14400.0,14400.0,25.0],["2005-12-05",14400.0,14880.0,14400.0,14640.0,14.0],["2005-12-06",14880.0,17280.0,14640.0,16800.0,41.0],["2005-12-07",16800.0,18480.0,16800.0,18000.0,27.0],["2005-12-08",18000.0,18960.0,17280.0,18240.0,90.0],["2005-12-09",18720.0,18720.0,17520.0,18000.0,8.0],["2005-12-12",17760.0,17760.0,17280.0,17520.0,2.0],["2005-12-13",17760.0,17760.0,16800.0,17040.0,10.0],["2005-12-14",17040.0,18000.0,16080.0,16800.0,18.0],["2005-12-15",16800.0,17520.0,16800.0,16800.0,4.0],["2005-12-16",17280.0,17280.0,16560.0,16800.0,21.0],["2005-12-19",17280.0,17280.0,16800.0,16800.0,10.0],["2005-12-20",16560.0,16800.0,15840.0,16080.0,11.0],["2005-12-21",15840.0,16320.0,15840.0,16080.0,11.0],["2005-12-22",15840.0,16560.0,15840.0,16560.0,19.0],["2005-12-23",16800.0,17280.0,16080.0,16080.0,9.0],["2005-12-27",16560.0,16800.0,15840.0,16560.0,17.0],["2005-12-28",16320.0,16320.0,15600.0,15840.0,19.0],["2005-12-29",15600.0,16560.0,15120.0,16560.0,27.0],["2005-12-30",16800.0,16800.0,15840.0,15840.0,17.0],["2006-01-03",16080.0,19200.0,16080.0,18720.0,41.0],["2006-01-04",18960.0,19440.0,18240.0,19440.0,40.0],["2006-01-05",19440.0,20160.0,18720.0,18720.0,51.0],["2006-01-06",18960.0,19440.0,18000.0,19440.0,10.0],["2006-01-09",19680.0,23520.0,19680.0,22800.0,189.0],["2006-01-10",23280.0,23280.0,21120.0,22080.0,77.0],["2006-01-11",22560.0,24480.0,22080.0,24240.0,151.0],["2006-01-12",24480.0,27360.0,24240.0,26640.0,208.0],["2006-01-13",27360.0,27360.0,23760.0,24240.0,93.0],["2006-01-17",24720.0,30240.0,24720.0,28320.0,323.0],["2006-01-18",27840.0,32160.0,27600.0,28560.0,129.0],["2006-01-19",29760.0,30000.0,26880.0,27840.0,86.0],["2006-01-20",27840.0,27840.0,24720.0,26400.0,34.0],["2006-01-23",29040.0,30000.0,27360.0,29040.0,200.0],["2006-01-24",31200.0,33840.0,29760.0,32640.0,183.0],["2006-01-25",33600.0,34080.0,30720.0,31440.0,100.0],["2006-01-26",31920.0,32160.0,31200.0,31440.0,57.0],["2006-01-27",31920.0,33840.0,31680.0,33600.0,64.0],["2006-01-30",35280.0,35520.0,32640.0,33360.0,72.0],["2006-01-31",34080.0,34080.0,32400.0,33120.0,47.0],["2006-02-01",33600.0,34080.0,30000.0,30960.0,74.0],["2006-02-02",31200.0,31440.0,28800.0,30720.0,50.0],["2006-02-03",30480.0,31440.0,30000.0,31440.0,15.0],["2006-02-06",31680.0,33120.0,31440.0,31680.0,20.0],["2006-02-07",31920.0,31920.0,29760.0,29760.0,41.0],["2006-02-08",30240.0,30240.0,27600.0,28560.0,59.0],["2006-02-09",29040.0,30000.0,28800.0,29040.0,20.0],["2006-02-10",30000.0,30000.0,27840.0,28080.0,12.0],["2006-02-13",28800.0,29520.0,25200.0,26160.0,31.0],["2006-02-14",25680.0,27360.0,25440.0,25920.0,33.0],["2006-02-15",26160.0,26160.0,24000.0,24480.0,56.0],["2006-02-16",24240.0,28320.0,24240.0,28320.0,34.0],["2006-02-17",28080.0,30240.0,26400.0,29520.0,34.0],["2006-02-21",30000.0,31440.0,30000.0,31200.0,37.0],["2006-02-22",31680.0,32880.0,30720.0,31920.0,33.0],["2006-02-23",32400.0,32400.0,30720.0,30960.0,26.0],["2006-02-24",31920.0,31920.0,30000.0,30720.0,18.0],["2006-02-27",30960.0,31200.0,30000.0,30720.0,9.0],["2006-02-28",30960.0,30960.0,28800.0,29520.0,33.0],["2006-03-01",30240.0,30720.0,29280.0,30480.0,37.0],["2006-03-02",30720.0,33600.0,30240.0,33120.0,75.0],["2006-03-03",33600.0,36240.0,33600.0,35280.0,80.0],["2006-03-06",36720.0,39360.0,35760.0,36480.0,111.0],["2006-03-07",37680.0,37680.0,33840.0,34560.0,41.0],["2006-03-08",34320.0,34320.0,31200.0,32160.0,33.0],["2006-03-09",32640.0,35760.0,32160.0,33360.0,32.0],["2006-03-10",34080.0,34080.0,32400.0,33120.0,9.0],["2006-03-13",33120.0,33840.0,32400.0,33600.0,10.0],["2006-03-14",34080.0,37920.0,33840.0,37440.0,71.0],["2006-03-15",37440.0,44640.0,37200.0,43440.0,199.0],["2006-03-16",43920.0,44640.0,41040.0,42240.0,97.0],["2006-03-17",42000.0,42240.0,38880.0,40320.0,35.0],["2006-03-20",40320.0,42960.0,39840.0,40560.0,34.0],["2006-03-21",41520.0,42240.0,40320.0,42000.0,43.0],["2006-03-22",42240.0,42720.0,41280.0,42480.0,23.0],["2006-03-23",42960.0,47520.0,42480.0,45120.0,131.0],["2006-03-24",46560.0,47520.0,45120.0,45600.0,104.0],["2006-03-27",47280.0,47280.0,45600.0,46080.0,39.0],["2006-03-28",46080.0,47280.0,44640.0,44880.0,54.0],["2006-03-29",44400.0,46560.0,44160.0,45600.0,26.0],["2006-03-30",44880.0,45840.0,41760.0,41760.0,74.0],["2006-03-31",41760.0,46800.0,34080.0,44880.0,88.0],["2006-04-03",46560.0,47040.0,41760.0,41760.0,79.0],["2006-04-04",42480.0,45840.0,40080.0,45600.0,103.0],["2006-04-05",46080.0,46560.0,43200.0,43200.0,34.0],["2006-04-06",43440.0,44400.0,38880.0,39120.0,87.0],["2006-04-07",39360.0,41520.0,39360.0,39600.0,68.0],["2006-04-10",40800.0,42000.0,39840.0,40320.0,37.0],["2006-04-11",42000.0,47520.0,38880.0,38880.0,29.0],["2006-04-12",38700.0,38700.0,36120.0,37620.0,73.0],["2006-04-13",37500.0,37800.0,36180.0,36540.0,62.0],["2006-04-17",36300.0,41640.0,36240.0,39660.0,61.0],["2006-04-18",40500.0,44400.0,40200.0,40500.0,76.0],["2006-04-19",42840.0,42840.0,40500.0,40800.0,44.0],["2006-04-20",39600.0,39600.0,36240.0,39000.0,59.0],["2006-04-21",38340.0,42000.0,38340.0,42000.0,29.0],["2006-04-24",42000.0,43380.0,40800.0,41460.0,25.0],["2006-04-25",43200.0,43200.0,39780.0,40080.0,32.0],["2006-04-26",41100.0,41100.0,39600.0,40500.0,20.0],["2006-04-27",40260.0,40500.0,38100.0,38400.0,19.0],["2006-04-28",38340.0,39000.0,37500.0,38520.0,17.0],["2006-05-01",39540.0,40200.0,37860.0,37920.0,32.0],["2006-05-02",38100.0,38100.0,33600.0,34800.0,89.0],["2006-05-03",33300.0,34680.0,30660.0,32280.0,112.0],["2006-05-04",31620.0,37140.0,31560.0,35340.0,56.0],["2006-05-05",36720.0,40800.0,36000.0,40320.0,58.0],["2006-05-08",40800.0,43140.0,40800.0,42600.0,38.0],["2006-05-09",43200.0,44340.0,42900.0,43440.0,61.0],["2006-05-10",43440.0,43800.0,39780.0,43200.0,40.0],["2006-05-11",42000.0,43800.0,39000.0,39600.0,35.0],["2006-05-12",40200.0,41100.0,39000.0,40200.0,31.0],["2006-05-15",37920.0,40200.0,37920.0,38580.0,47.0],["2006-05-16",37800.0,37920.0,36000.0,36300.0,49.0],["2006-05-17",36600.0,37200.0,35580.0,36000.0,51.0],["2006-05-18",35880.0,36000.0,33900.0,34500.0,78.0],["2006-05-19",34500.0,35340.0,33120.0,35280.0,74.0],["2006-05-22",35340.0,35340.0,33000.0,33480.0,34.0],["2006-05-23",33600.0,36600.0,33480.0,36000.0,37.0],["2006-05-24",34380.0,35400.0,30600.0,33360.0,69.0],["2006-05-25",33600.0,35400.0,32400.0,35400.0,21.0],["2006-05-26",34800.0,34800.0,33120.0,33900.0,20.0],["2006-05-30",35340.0,35340.0,31020.0,31800.0,44.0],["2006-05-31",31200.0,33120.0,30600.0,31500.0,55.0],["2006-06-01",31500.0,31500.0,30240.0,30900.0,30.0],["2006-06-02",30840.0,32400.0,30300.0,32100.0,23.0],["2006-06-05",33000.0,33000.0,31500.0,32100.0,16.0],["2006-06-06",32100.0,32100.0,30120.0,30780.0,49.0],["2006-06-07",30780.0,30840.0,30120.0,30600.0,17.0],["2006-06-08",30780.0,30780.0,28200.0,30000.0,63.0],["2006-06-09",30000.0,31200.0,29160.0,30300.0,13.0],["2006-06-12",29880.0,30300.0,28800.0,29100.0,43.0],["2006-06-13",27540.0,28020.0,27000.0,27600.0,66.0],["2006-06-14",27600.0,28800.0,27000.0,28800.0,15.0],["2006-06-15",28800.0,31500.0,28500.0,31260.0,45.0],["2006-06-16",31500.0,33600.0,31260.0,33000.0,11.0],["2006-06-19",33000.0,33000.0,29100.0,30900.0,20.0],["2006-06-20",31500.0,31500.0,29700.0,30000.0,16.0],["2006-06-21",30000.0,32700.0,30000.0,31200.0,22.0],["2006-06-22",31740.0,32100.0,31200.0,31800.0,19.0],["2006-06-23",32100.0,32100.0,30060.0,30420.0,29.0],["2006-06-26",30720.0,31800.0,29100.0,30420.0,19.0],["2006-06-27",29700.0,30900.0,28800.0,29940.0,31.0],["2006-06-28",29700.0,31200.0,29700.0,31080.0,16.0],["2006-06-29",30900.0,32040.0,30600.0,31800.0,18.0],["2006-06-30",31800.0,31800.0,30000.0,30660.0,13.0],["2006-07-03",30660.0,31500.0,30480.0,31200.0,5.0],["2006-07-05",31260.0,31980.0,29100.0,31800.0,19.0],["2006-07-06",30600.0,31800.0,30600.0,31800.0,12.0],["2006-07-07",31800.0,31800.0,30600.0,30900.0,5.0],["2006-07-10",29700.0,31200.0,29700.0,30000.0,20.0],["2006-07-11",29700.0,30060.0,29700.0,30060.0,9.0],["2006-07-12",30000.0,30960.0,30000.0,30480.0,7.0],["2006-07-13",30960.0,31200.0,29700.0,31200.0,17.0],["2006-07-14",31200.0,31260.0,28800.0,30900.0,27.0],["2006-07-17",30000.0,30600.0,29160.0,30000.0,26.0],["2006-07-18",29400.0,29820.0,29100.0,29700.0,17.0],["2006-07-19",29100.0,30900.0,29100.0,30480.0,16.0],["2006-07-20",30000.0,30240.0,28800.0,30000.0,24.0],["2006-07-21",30000.0,30000.0,27600.0,29100.0,34.0],["2006-07-24",29100.0,29100.0,27300.0,28380.0,21.0],["2006-07-25",28800.0,29400.0,28800.0,28920.0,14.0],["2006-07-26",28920.0,29700.0,27300.0,29700.0,12.0],["2006-07-27",29700.0,29700.0,28500.0,29700.0,7.0],["2006-07-28",29700.0,29880.0,28200.0,29880.0,7.0],["2006-07-31",28560.0,29400.0,28080.0,29400.0,7.0],["2006-08-01",29880.0,30300.0,29160.0,29700.0,6.0],["2006-08-02",30000.0,30000.0,28800.0,28860.0,29.0],["2006-08-03",28560.0,29400.0,28320.0,28800.0,8.0],["2006-08-04",29100.0,29400.0,28800.0,29100.0,6.0],["2006-08-07",28200.0,28860.0,26400.0,28680.0,66.0],["2006-08-08",28680.0,28680.0,27120.0,27480.0,34.0],["2006-08-09",27300.0,27300.0,25380.0,26220.0,75.0],["2006-08-10",26220.0,26400.0,23880.0,26220.0,39.0],["2006-08-11",25860.0,26700.0,25320.0,25680.0,40.0],["2006-08-14",26100.0,27600.0,25380.0,26400.0,12.0],["2006-08-15",25500.0,27300.0,24900.0,25200.0,11.0],["2006-08-16",24900.0,26700.0,24900.0,26580.0,10.0],["2006-08-17",26580.0,27000.0,25800.0,26400.0,7.0],["2006-08-18",26520.0,26520.0,25200.0,25500.0,3.0],["2006-08-21",25500.0,26400.0,24780.0,25500.0,10.0],["2006-08-22",25080.0,26100.0,25080.0,25200.0,7.0],["2006-08-23",25200.0,25500.0,24780.0,25500.0,5.0],["2006-08-24",25200.0,25680.0,25200.0,25500.0,7.0],["2006-08-25",25800.0,27540.0,25500.0,26580.0,7.0],["2006-08-28",27540.0,27540.0,26400.0,26580.0,37.0],["2006-08-29",26100.0,26100.0,24900.0,25440.0,8.0],["2006-08-30",25740.0,25740.0,24300.0,24900.0,16.0],["2006-08-31",25140.0,27300.0,24960.0,26400.0,7.0],["2006-09-01",26400.0,27300.0,26100.0,27300.0,5.0],["2006-09-05",26400.0,27300.0,25800.0,26340.0,4.0],["2006-09-06",25800.0,26400.0,24600.0,25200.0,10.0],["2006-09-07",25320.0,25320.0,24600.0,24900.0,11.0],["2006-09-08",24660.0,25680.0,24660.0,25500.0,5.0],["2006-09-11",24900.0,25080.0,24480.0,24900.0,25.0],["2006-09-12",24480.0,25740.0,24480.0,25020.0,21.0],["2006-09-13",25200.0,25500.0,24780.0,24900.0,16.0],["2006-09-14",25500.0,26280.0,25320.0,25620.0,7.0],["2006-09-15",25620.0,25620.0,24660.0,24900.0,14.0],["2006-09-18",24600.0,24900.0,24540.0,24600.0,13.0],["2006-09-19",24600.0,24900.0,24300.0,24300.0,26.0],["2006-09-20",23160.0,23160.0,10800.0,10980.0,1214.0],["2006-09-21",11460.0,15300.0,11460.0,15060.0,345.0],["2006-09-22",15060.0,16020.0,11100.0,13380.0,207.0],["2006-09-25",13020.0,13560.0,12780.0,13500.0,146.0],["2006-09-26",13440.0,16500.0,13020.0,15600.0,174.0],["2006-09-27",16500.0,19200.0,15900.0,17220.0,111.0],["2006-09-28",17400.0,18900.0,16860.0,18600.0,109.0],["2006-09-29",18540.0,19500.0,17700.0,17700.0,57.0],["2006-10-02",17700.0,18600.0,16740.0,17640.0,8.0],["2006-10-03",17400.0,18300.0,15600.0,17820.0,24.0],["2006-10-04",17520.0,17700.0,15960.0,16140.0,61.0],["2006-10-05",15720.0,19380.0,14880.0,18900.0,142.0],["2006-10-06",18900.0,19440.0,17820.0,18600.0,25.0],["2006-10-09",18420.0,18600.0,16440.0,16800.0,29.0],["2006-10-10",16560.0,17040.0,16320.0,16800.0,11.0],["2006-10-11",16800.0,17100.0,15900.0,15900.0,28.0],["2006-10-12",15900.0,15900.0,13500.0,15060.0,103.0],["2006-10-13",15060.0,16800.0,15000.0,16800.0,25.0],["2006-10-16",17160.0,18300.0,16200.0,16200.0,26.0],["2006-10-17",16500.0,16500.0,15960.0,16200.0,18.0],["2006-10-18",16140.0,16440.0,15660.0,16440.0,14.0],["2006-10-19",16440.0,16560.0,16140.0,16380.0,11.0],["2006-10-20",16380.0,16560.0,16380.0,16380.0,9.0],["2006-10-23",16200.0,17280.0,15360.0,16800.0,49.0],["2006-10-24",16980.0,18300.0,16920.0,18000.0,138.0],["2006-10-25",17760.0,18900.0,17400.0,18780.0,76.0],["2006-10-26",18900.0,21300.0,18900.0,21060.0,83.0],["2006-10-27",21300.0,21420.0,19800.0,19980.0,39.0],["2006-10-30",20100.0,20940.0,18300.0,19500.0,20.0],["2006-10-31",19680.0,23040.0,19680.0,22320.0,146.0],["2006-11-01",22800.0,23880.0,21780.0,22440.0,174.0],["2006-11-02",22440.0,28800.0,21960.0,28800.0,439.0],["2006-11-03",28980.0,28980.0,25560.0,27360.0,183.0],["2006-11-06",27660.0,28020.0,27000.0,27540.0,85.0],["2006-11-07",27480.0,31380.0,27480.0,30300.0,168.0],["2006-11-08",30480.0,31260.0,29460.0,31140.0,72.0],["2006-11-09",31080.0,31080.0,30480.0,30840.0,24.0],["2006-11-10",30600.0,40500.0,30540.0,33000.0,319.0],["2006-11-13",33300.0,35400.0,32580.0,33720.0,119.0],["2006-11-14",34140.0,36840.0,33600.0,35880.0,247.0],["2006-11-15",36300.0,36300.0,34500.0,35760.0,198.0],["2006-11-16",35640.0,35940.0,35220.0,35700.0,98.0],["2006-11-17",35940.0,36180.0,35220.0,35820.0,61.0],["2006-11-20",35940.0,39900.0,35700.0,38580.0,89.0],["2006-11-21",38580.0,40500.0,37920.0,38100.0,65.0],["2006-11-22",38400.0,40200.0,38340.0,39900.0,88.0],["2006-11-24",40020.0,40020.0,38400.0,38460.0,38.0],["2006-11-27",38700.0,39000.0,38280.0,38400.0,32.0],["2006-11-28",38100.0,38160.0,33600.0,37200.0,160.0],["2006-11-29",36480.0,40560.0,36480.0,39420.0,111.0],["2006-11-30",39600.0,42240.0,39600.0,41160.0,158.0],["2006-12-01",41280.0,41940.0,39000.0,39840.0,47.0],["2006-12-04",40500.0,40800.0,40080.0,40200.0,39.0],["2006-12-05",40260.0,41400.0,39180.0,40800.0,56.0],["2006-12-06",41220.0,41220.0,40740.0,40860.0,50.0],["2006-12-07",41100.0,41100.0,39300.0,39720.0,25.0],["2006-12-08",39600.0,39600.0,38400.0,38460.0,20.0],["2006-12-11",37860.0,39000.0,35400.0,35760.0,65.0],["2006-12-12",35880.0,35880.0,33480.0,35400.0,29.0],["2006-12-13",36000.0,36600.0,35220.0,35940.0,14.0],["2006-12-14",35940.0,36840.0,35700.0,36600.0,14.0],["2006-12-15",37080.0,37500.0,36000.0,36300.0,14.0],["2006-12-18",36300.0,38700.0,35100.0,36600.0,101.0],["2006-12-19",36600.0,37800.0,35520.0,35520.0,50.0],["2006-12-20",35100.0,36000.0,34800.0,34800.0,37.0],["2006-12-21",34740.0,34860.0,33180.0,33300.0,89.0],["2006-12-22",32400.0,34500.0,32220.0,33240.0,40.0],["2006-12-26",33300.0,33300.0,33000.0,33300.0,15.0],["2006-12-27",33180.0,33540.0,32880.0,33300.0,21.0],["2006-12-28",33420.0,33600.0,32400.0,33300.0,37.0],["2006-12-29",33540.0,36000.0,33300.0,34800.0,23.0],["2007-01-03",34500.0,35820.0,34200.0,34560.0,70.0],["2007-01-04",34500.0,34800.0,32100.0,33300.0,27.0],["2007-01-05",33060.0,33300.0,30900.0,32700.0,34.0],["2007-01-08",32700.0,32700.0,32280.0,32400.0,8.0],["2007-01-09",33000.0,33300.0,30780.0,33000.0,42.0],["2007-01-10",33600.0,34500.0,30720.0,31500.0,39.0],["2007-01-11",31500.0,32400.0,31200.0,32100.0,18.0],["2007-01-12",32400.0,32400.0,31440.0,31500.0,23.0],["2007-01-16",31500.0,31680.0,28500.0,28800.0,95.0],["2007-01-17",28740.0,30000.0,28500.0,29160.0,51.0],["2007-01-18",29340.0,29340.0,25200.0,27480.0,48.0],["2007-01-19",27960.0,28140.0,24000.0,27540.0,49.0],["2007-01-22",28020.0,28020.0,26700.0,26880.0,15.0],["2007-01-23",26820.0,30600.0,26760.0,30000.0,64.0],["2007-01-24",30180.0,31500.0,29820.0,31500.0,47.0],["2007-01-25",31500.0,31500.0,29640.0,30000.0,18.0],["2007-01-26",29700.0,31500.0,29100.0,31200.0,27.0],["2007-01-29",31500.0,33900.0,31200.0,32100.0,41.0],["2007-01-30",32340.0,33600.0,32100.0,33300.0,54.0],["2007-01-31",33600.0,35100.0,33600.0,34200.0,77.0],["2007-02-01",35280.0,36000.0,33780.0,34200.0,58.0],["2007-02-02",34440.0,34440.0,32400.0,33000.0,38.0],["2007-02-05",31800.0,32700.0,30720.0,31200.0,36.0],["2007-02-06",31200.0,32100.0,29940.0,31500.0,40.0],["2007-02-07",31680.0,33180.0,31500.0,32760.0,64.0],["2007-02-08",32400.0,32640.0,31800.0,32100.0,30.0],["2007-02-09",32100.0,32220.0,25980.0,27300.0,233.0],["2007-02-12",26760.0,30300.0,26400.0,29580.0,69.0],["2007-02-13",29880.0,30180.0,29700.0,29820.0,38.0],["2007-02-14",29820.0,29880.0,28260.0,28980.0,26.0],["2007-02-15",28500.0,28800.0,27120.0,27300.0,53.0],["2007-02-16",27120.0,28680.0,27120.0,28200.0,45.0],["2007-02-20",28260.0,28500.0,27600.0,28020.0,37.0],["2007-02-21",27480.0,27900.0,25860.0,26400.0,83.0],["2007-02-22",26400.0,32640.0,26280.0,32400.0,171.0],["2007-02-23",34080.0,36300.0,34020.0,34800.0,180.0],["2007-02-26",35760.0,37980.0,35700.0,35880.0,141.0],["2007-02-27",35100.0,35160.0,30660.0,32100.0,119.0],["2007-02-28",32040.0,33480.0,30900.0,33300.0,45.0],["2007-03-01",32700.0,33540.0,30960.0,32880.0,44.0],["2007-03-02",32280.0,32700.0,31500.0,32100.0,42.0],["2007-03-05",37320.0,37380.0,33600.0,34740.0,219.0],["2007-03-06",36600.0,37800.0,36360.0,37500.0,193.0],["2007-03-07",37920.0,41040.0,37500.0,40620.0,164.0],["2007-03-08",42000.0,48840.0,41340.0,45480.0,296.0],["2007-03-09",45900.0,45960.0,41460.0,42300.0,131.0],["2007-03-12",42480.0,45900.0,42300.0,45840.0,85.0],["2007-03-13",46140.0,46320.0,41400.0,43140.0,84.0],["2007-03-14",42480.0,43140.0,41220.0,42000.0,90.0],["2007-03-15",42840.0,45600.0,42480.0,43080.0,59.0],["2007-03-16",43740.0,47700.0,43380.0,46500.0,115.0],["2007-03-19",47400.0,52680.0,46800.0,50220.0,240.0],["2007-03-20",51060.0,51720.0,48720.0,49320.0,100.0],["2007-03-21",49260.0,49800.0,46980.0,48900.0,55.0],["2007-03-22",47880.0,49020.0,47460.0,48960.0,47.0],["2007-03-23",49020.0,53940.0,48900.0,52500.0,114.0],["2007-03-26",53700.0,54600.0,51960.0,52500.0,158.0],["2007-03-27",52500.0,52560.0,49020.0,49260.0,98.0],["2007-03-28",49260.0,49800.0,46500.0,47940.0,72.0],["2007-03-29",48600.0,48780.0,46680.0,48060.0,95.0],["2007-03-30",48000.0,49380.0,46800.0,48900.0,56.0],["2007-04-02",49140.0,49140.0,47160.0,48000.0,37.0],["2007-04-03",48600.0,51900.0,48000.0,51900.0,65.0],["2007-04-04",51840.0,54240.0,50100.0,53400.0,111.0],["2007-04-05",53100.0,55800.0,52080.0,55500.0,89.0],["2007-04-09",56400.0,56700.0,53400.0,56400.0,143.0],["2007-04-10",56880.0,59100.0,55500.0,55500.0,93.0],["2007-04-11",57000.0,60300.0,56100.0,58800.0,155.0],["2007-04-12",60000.0,61500.0,56700.0,60000.0,116.0],["2007-04-13",61500.0,61500.0,58020.0,60060.0,90.0],["2007-04-16",62340.0,64740.0,60600.0,63900.0,166.0],["2007-04-17",64800.0,65640.0,60840.0,60960.0,130.0],["2007-04-18",60780.0,60780.0,55200.0,57600.0,117.0],["2007-04-19",56400.0,56460.0,54600.0,55500.0,112.0],["2007-04-20",57000.0,61740.0,55980.0,59880.0,140.0],["2007-04-23",62640.0,62640.0,58800.0,59280.0,82.0],["2007-04-24",59940.0,59940.0,56820.0,57240.0,73.0],["2007-04-25",56940.0,60420.0,56940.0,59880.0,82.0],["2007-04-26",59940.0,61680.0,58800.0,60060.0,52.0],["2007-04-27",58920.0,60360.0,58080.0,59820.0,67.0],["2007-04-30",60000.0,61380.0,58500.0,58620.0,71.0],["2007-05-01",59100.0,59100.0,52800.0,53820.0,126.0],["2007-05-02",53640.0,57120.0,53520.0,56760.0,56.0],["2007-05-03",57300.0,57300.0,55020.0,55680.0,55.0],["2007-05-04",57060.0,57540.0,56400.0,57240.0,74.0],["2007-05-07",57240.0,60660.0,57240.0,59400.0,140.0],["2007-05-08",61140.0,61140.0,57660.0,59640.0,109.0],["2007-05-09",60840.0,61080.0,59160.0,60000.0,50.0],["2007-05-10",60120.0,60480.0,56700.0,57300.0,105.0],["2007-05-11",59460.0,60120.0,56400.0,58020.0,101.0],["2007-05-14",58800.0,58800.0,54900.0,55980.0,92.0],["2007-05-15",54600.0,56100.0,53700.0,54000.0,87.0],["2007-05-16",53880.0,54180.0,48000.0,49800.0,214.0],["2007-05-17",49200.0,50760.0,48180.0,50100.0,99.0],["2007-05-18",49860.0,53340.0,49860.0,53040.0,85.0],["2007-05-21",53400.0,56100.0,53400.0,55200.0,85.0],["2007-05-22",55200.0,56400.0,55200.0,55800.0,54.0],["2007-05-23",56940.0,58920.0,56700.0,58080.0,106.0],["2007-05-24",55980.0,58080.0,51420.0,54060.0,148.0],["2007-05-25",54360.0,56280.0,54360.0,55080.0,42.0],["2007-05-29",55080.0,56280.0,54360.0,54840.0,42.0],["2007-05-30",53460.0,60360.0,53400.0,59880.0,143.0],["2007-05-31",59820.0,60180.0,58440.0,59220.0,86.0],["2007-06-01",60000.0,61200.0,59640.0,59760.0,71.0],["2007-06-04",61260.0,72000.0,60000.0,70860.0,264.0],["2007-06-05",70500.0,70800.0,66660.0,67680.0,183.0],["2007-06-06",67200.0,67680.0,63120.0,64020.0,130.0],["2007-06-07",63060.0,64860.0,58140.0,59160.0,146.0],["2007-06-08",59160.0,60540.0,56700.0,59880.0,94.0],["2007-06-11",60540.0,61380.0,59880.0,61080.0,61.0],["2007-06-12",60480.0,60720.0,57900.0,58740.0,99.0],["2007-06-13",59040.0,60300.0,58980.0,59760.0,66.0],["2007-06-14",59820.0,63540.0,58800.0,62520.0,80.0],["2007-06-15",63060.0,65520.0,63060.0,65280.0,105.0],["2007-06-18",66360.0,68280.0,65880.0,67620.0,135.0],["2007-06-19",68400.0,68400.0,65340.0,67320.0,75.0],["2007-06-20",67800.0,70500.0,66900.0,67380.0,96.0],["2007-06-21",67260.0,67740.0,64980.0,66600.0,94.0],["2007-06-22",65820.0,66600.0,64740.0,66600.0,874.0],["2007-06-25",64920.0,66840.0,63180.0,64500.0,110.0],["2007-06-26",64920.0,65400.0,60600.0,61860.0,123.0],["2007-06-27",60660.0,63960.0,59940.0,63900.0,90.0],["2007-06-28",64200.0,66900.0,63660.0,65580.0,86.0],["2007-06-29",65940.0,68400.0,65940.0,66180.0,126.0],["2007-07-02",66540.0,67860.0,63000.0,63300.0,162.0],["2007-07-03",63000.0,63540.0,60180.0,60900.0,92.0],["2007-07-05",60660.0,63900.0,60660.0,63480.0,119.0],["2007-07-06",63900.0,64740.0,62040.0,63300.0,51.0],["2007-07-09",63300.0,63900.0,60240.0,61800.0,113.0],["2007-07-10",60300.0,63660.0,60000.0,61980.0,106.0],["2007-07-11",61980.0,63480.0,61080.0,61440.0,58.0],["2007-07-12",61980.0,68220.0,61800.0,67920.0,183.0],["2007-07-13",68400.0,68940.0,65400.0,67560.0,97.0],["2007-07-16",66840.0,67140.0,60780.0,62160.0,213.0],["2007-07-17",63420.0,64500.0,61920.0,63360.0,120.0],["2007-07-18",62820.0,63720.0,61800.0,63540.0,83.0],["2007-07-19",64740.0,66600.0,62400.0,63240.0,91.0],["2007-07-20",63120.0,63120.0,60660.0,61140.0,93.0],["2007-07-23",61380.0,62580.0,61140.0,61740.0,65.0],["2007-07-24",60780.0,61500.0,55740.0,57180.0,192.0],["2007-07-25",57120.0,58680.0,53640.0,55800.0,136.0],["2007-07-26",54960.0,54960.0,50820.0,53880.0,185.0],["2007-07-27",53640.0,54360.0,50700.0,52320.0,123.0],["2007-07-30",52620.0,53820.0,50940.0,53760.0,82.0],["2007-07-31",54600.0,56640.0,53040.0,53460.0,120.0],["2007-08-01",52560.0,54000.0,51240.0,52980.0,99.0],["2007-08-02",53400.0,54120.0,51840.0,52860.0,42.0],["2007-08-03",52860.0,53520.0,50220.0,50820.0,75.0],["2007-08-06",49500.0,52860.0,46020.0,52620.0,123.0],["2007-08-07",52440.0,54600.0,50700.0,53400.0,77.0],["2007-08-08",54000.0,59100.0,53280.0,57120.0,152.0],["2007-08-09",57120.0,63900.0,56160.0,57120.0,193.0],["2007-08-10",57120.0,58500.0,53400.0,55380.0,96.0],["2007-08-13",55260.0,58140.0,51540.0,52800.0,89.0],["2007-08-14",52620.0,53460.0,48660.0,49620.0,81.0],["2007-08-15",49080.0,51240.0,46440.0,48120.0,114.0],["2007-08-16",45600.0,47700.0,42000.0,46920.0,139.0],["2007-08-17",51420.0,51840.0,47820.0,48300.0,97.0],["2007-08-20",48300.0,50280.0,48300.0,49800.0,51.0],["2007-08-21",48900.0,50880.0,48660.0,49920.0,51.0],["2007-08-22",50820.0,51000.0,49500.0,50340.0,50.0],["2007-08-23",50820.0,51300.0,48360.0,48600.0,45.0],["2007-08-24",48780.0,50820.0,48660.0,50820.0,51.0],["2007-08-27",50040.0,50820.0,46500.0,46800.0,69.0],["2007-08-28",46560.0,46740.0,41400.0,42360.0,152.0],["2007-08-29",43200.0,44880.0,42000.0,44820.0,74.0],["2007-08-30",44220.0,47520.0,43560.0,45900.0,88.0],["2007-08-31",47340.0,47700.0,45840.0,46500.0,30.0],["2007-09-04",46080.0,47040.0,45240.0,46440.0,29.0],["2007-09-05",45960.0,45960.0,44280.0,44280.0,30.0],["2007-09-06",44400.0,44940.0,43560.0,44400.0,44.0],["2007-09-07",43500.0,45480.0,42780.0,45300.0,46.0],["2007-09-10",46020.0,46980.0,43500.0,44880.0,42.0],["2007-09-11",45420.0,46080.0,43560.0,44880.0,47.0],["2007-09-12",44880.0,46020.0,43980.0,44820.0,30.0],["2007-09-13",45480.0,50460.0,43920.0,49080.0,81.0],["2007-09-14",48600.0,50640.0,48000.0,49500.0,35.0],["2007-09-17",49920.0,50160.0,48360.0,48540.0,26.0],["2007-09-18",48840.0,51300.0,48420.0,51120.0,43.0],["2007-09-19",52140.0,56580.0,51600.0,55320.0,77.0],["2007-09-20",55200.0,55740.0,53700.0,54120.0,34.0],["2007-09-21",54660.0,59280.0,54660.0,58440.0,117.0],["2007-09-24",59160.0,59760.0,56160.0,56940.0,40.0],["2007-09-25",56460.0,58680.0,52500.0,53580.0,92.0],["2007-09-26",54180.0,57660.0,54000.0,56580.0,53.0],["2007-09-27",56820.0,59040.0,55020.0,58980.0,82.0],["2007-09-28",58980.0,60540.0,56100.0,56340.0,51.0],["2007-10-01",56100.0,57900.0,55800.0,56280.0,50.0],["2007-10-02",56400.0,57000.0,54300.0,56400.0,58.0],["2007-10-03",55560.0,56460.0,53520.0,54180.0,62.0],["2007-10-04",54480.0,55080.0,52620.0,53520.0,19.0],["2007-10-05",54180.0,55800.0,53760.0,54300.0,34.0],["2007-10-08",54900.0,54900.0,53160.0,54720.0,24.0],["2007-10-09",54900.0,55800.0,53640.0,55320.0,39.0],["2007-10-10",54960.0,56520.0,54840.0,56100.0,29.0],["2007-10-11",56400.0,56700.0,53940.0,54180.0,51.0],["2007-10-12",55680.0,63120.0,55680.0,62700.0,228.0],["2007-10-15",62940.0,65760.0,61740.0,64140.0,202.0],["2007-10-16",63000.0,67140.0,60720.0,65400.0,92.0],["2007-10-17",66600.0,66600.0,62400.0,64620.0,68.0],["2007-10-18",64320.0,65340.0,63060.0,65100.0,36.0],["2007-10-19",65040.0,65340.0,61680.0,63060.0,76.0],["2007-10-22",61680.0,62340.0,59160.0,61380.0,64.0],["2007-10-23",61920.0,65280.0,60480.0,64320.0,40.0],["2007-10-24",63660.0,65460.0,61320.0,64200.0,34.0],["2007-10-25",64800.0,65700.0,63600.0,64620.0,30.0],["2007-10-26",65400.0,71820.0,65100.0,70800.0,144.0],["2007-10-29",71460.0,75420.0,71040.0,75420.0,135.0],["2007-10-30",74520.0,74520.0,70800.0,71040.0,80.0],["2007-10-31",72300.0,74700.0,69360.0,74700.0,65.0],["2007-11-01",73320.0,73500.0,69000.0,70440.0,62.0],["2007-11-02",72060.0,74340.0,70200.0,72660.0,54.0],["2007-11-05",71520.0,74100.0,70500.0,71880.0,52.0],["2007-11-06",72900.0,89940.0,72600.0,84120.0,305.0],["2007-11-07",83280.0,84000.0,77640.0,78360.0,129.0],["2007-11-08",79560.0,87000.0,77520.0,78480.0,124.0],["2007-11-09",82800.0,84420.0,77400.0,78720.0,130.0],["2007-11-12",79200.0,80340.0,73980.0,74160.0,115.0],["2007-11-13",73380.0,76500.0,73140.0,74160.0,73.0],["2007-11-14",75540.0,80100.0,75060.0,75480.0,83.0],["2007-11-15",75540.0,77040.0,70980.0,71820.0,89.0],["2007-11-16",72180.0,73560.0,68700.0,71520.0,69.0],["2007-11-19",70740.0,70740.0,64800.0,66420.0,107.0],["2007-11-20",66480.0,70860.0,66480.0,69240.0,81.0],["2007-11-21",69000.0,69000.0,66000.0,67200.0,69.0],["2007-11-23",67860.0,70560.0,67860.0,69780.0,27.0],["2007-11-26",69780.0,71760.0,65400.0,66360.0,57.0],["2007-11-27",66900.0,68820.0,63000.0,65340.0,79.0],["2007-11-28",65940.0,72420.0,65580.0,72000.0,91.0],["2007-11-29",71940.0,73800.0,70740.0,72600.0,61.0],["2007-11-30",73980.0,75660.0,70140.0,71160.0,152.0],["2007-12-03",71520.0,71880.0,68220.0,69000.0,37.0],["2007-12-04",68220.0,69180.0,66420.0,67200.0,35.0],["2007-12-05",68640.0,72900.0,67680.0,68820.0,39.0],["2007-12-06",68700.0,71880.0,67980.0,71100.0,50.0],["2007-12-07",71760.0,71760.0,68400.0,69360.0,38.0],["2007-12-10",73500.0,79260.0,71760.0,78000.0,127.0],["2007-12-11",78540.0,79560.0,72420.0,72720.0,109.0],["2007-12-12",75780.0,78000.0,72060.0,73980.0,53.0],["2007-12-13",72960.0,75000.0,70680.0,75000.0,37.0],["2007-12-14",73200.0,74880.0,71400.0,71520.0,29.0],["2007-12-17",71400.0,71400.0,60180.0,63120.0,155.0],["2007-12-18",64500.0,64500.0,59520.0,62580.0,90.0],["2007-12-19",61860.0,64080.0,60420.0,60780.0,66.0],["2007-12-20",61680.0,66000.0,60960.0,65100.0,58.0],["2007-12-21",71100.0,71940.0,67560.0,71580.0,98.0],["2007-12-24",71700.0,80100.0,69180.0,79140.0,87.0],["2007-12-26",76860.0,82020.0,75360.0,80460.0,105.0],["2007-12-27",79560.0,80400.0,75840.0,76140.0,52.0],["2007-12-28",80400.0,80400.0,76260.0,76260.0,45.0],["2007-12-31",75600.0,78000.0,74100.0,74880.0,39.0],["2008-01-02",74460.0,75780.0,72120.0,72960.0,41.0],["2008-01-03",73620.0,77100.0,72840.0,75840.0,45.0],["2008-01-04",69840.0,73800.0,68400.0,68580.0,86.0],["2008-01-07",69240.0,71700.0,63360.0,68040.0,75.0],["2008-01-08",68100.0,70080.0,64500.0,64860.0,48.0],["2008-01-09",64500.0,67860.0,61500.0,67740.0,43.0],["2008-01-10",66660.0,69000.0,64080.0,66960.0,34.0],["2008-01-11",66540.0,66540.0,63540.0,64020.0,35.0],["2008-01-14",64500.0,67500.0,63600.0,65040.0,43.0],["2008-01-15",63900.0,63900.0,60180.0,60960.0,67.0],["2008-01-16",60000.0,63060.0,55080.0,57240.0,131.0],["2008-01-17",57180.0,57960.0,52860.0,53880.0,65.0],["2008-01-18",54420.0,54480.0,48360.0,48540.0,125.0],["2008-01-22",43980.0,48780.0,42360.0,46320.0,109.0],["2008-01-23",45120.0,51780.0,43800.0,50880.0,92.0],["2008-01-24",52080.0,54780.0,50040.0,52860.0,85.0],["2008-01-25",54540.0,56280.0,51420.0,51900.0,48.0],["2008-01-28",51900.0,56760.0,50580.0,54900.0,45.0],["2008-01-29",55080.0,55080.0,52200.0,53040.0,35.0],["2008-01-30",52560.0,54000.0,49320.0,49920.0,46.0],["2008-01-31",48600.0,51960.0,48000.0,48660.0,65.0],["2008-02-01",48900.0,52260.0,48600.0,52200.0,38.0],["2008-02-04",52920.0,55020.0,49980.0,50040.0,64.0],["2008-02-05",49140.0,51060.0,47940.0,47940.0,37.0],["2008-02-06",48420.0,51120.0,46500.0,46800.0,46.0],["2008-02-07",46440.0,49500.0,45420.0,48780.0,48.0],["2008-02-08",48780.0,50700.0,47760.0,49260.0,32.0],["2008-02-11",49740.0,50880.0,47160.0,49980.0,37.0],["2008-02-12",50340.0,51900.0,48600.0,50400.0,42.0],["2008-02-13",51420.0,53700.0,50460.0,53340.0,44.0],["2008-02-14",53880.0,55200.0,52560.0,52980.0,49.0],["2008-02-15",52380.0,53460.0,50760.0,51180.0,33.0],["2008-02-19",52020.0,52500.0,50340.0,51300.0,37.0],["2008-02-20",50820.0,54240.0,50340.0,53640.0,27.0],["2008-02-21",54060.0,56220.0,53580.0,53880.0,49.0],["2008-02-22",54060.0,54060.0,50820.0,53040.0,43.0],["2008-02-25",53280.0,54000.0,51300.0,53760.0,25.0],["2008-02-26",53400.0,55500.0,52320.0,53280.0,42.0],["2008-02-27",52680.0,60180.0,52260.0,60120.0,99.0],["2008-02-28",58800.0,62940.0,57660.0,60600.0,100.0],["2008-02-29",59760.0,61800.0,55320.0,56880.0,69.0],["2008-03-03",59040.0,59040.0,53400.0,55680.0,48.0],["2008-03-04",59520.0,59520.0,50880.0,55200.0,68.0],["2008-03-05",55620.0,55620.0,52500.0,54360.0,31.0],["2008-03-06",53940.0,55680.0,51600.0,51600.0,30.0],["2008-03-07",51000.0,52860.0,47040.0,48720.0,59.0],["2008-03-10",48600.0,48600.0,45780.0,46620.0,55.0],["2008-03-11",47100.0,47700.0,42900.0,47160.0,110.0],["2008-03-12",47160.0,48000.0,45600.0,45660.0,52.0],["2008-03-13",44100.0,49080.0,43560.0,47040.0,68.0],["2008-03-14",47760.0,48000.0,43140.0,43380.0,69.0],["2008-03-17",42240.0,43680.0,36720.0,40020.0,74.0],["2008-03-18",41580.0,43440.0,39900.0,42240.0,65.0],["2008-03-19",42480.0,43140.0,32100.0,34260.0,100.0],["2008-03-20",34380.0,36900.0,32700.0,35400.0,191.0],["2008-03-24",35640.0,36900.0,34740.0,35400.0,57.0],["2008-03-25",35580.0,38160.0,35520.0,37740.0,45.0],["2008-03-26",37440.0,40500.0,37200.0,39900.0,46.0],["2008-03-27",40200.0,40260.0,38400.0,38820.0,35.0],["2008-03-28",38700.0,39240.0,36540.0,36600.0,41.0],["2008-03-31",36480.0,38280.0,35400.0,35940.0,39.0],["2008-04-01",36840.0,37320.0,34860.0,36240.0,45.0],["2008-04-02",36240.0,39000.0,35400.0,38220.0,46.0],["2008-04-03",37740.0,40260.0,37740.0,38940.0,38.0],["2008-04-04",40080.0,40800.0,38460.0,39000.0,49.0],["2008-04-07",39660.0,44520.0,39660.0,42060.0,53.0],["2008-04-08",42600.0,42900.0,41700.0,42780.0,21.0],["2008-04-09",43080.0,43560.0,40620.0,41040.0,43.0],["2008-04-10",41160.0,44580.0,40620.0,43800.0,50.0],["2008-04-11",43200.0,44820.0,41100.0,41220.0,50.0],["2008-04-14",41100.0,42180.0,39660.0,40140.0,36.0],["2008-04-15",40140.0,41940.0,39360.0,40740.0,26.0],["2008-04-16",41220.0,43800.0,40740.0,42660.0,38.0],["2008-04-17",42660.0,44100.0,41700.0,43740.0,31.0],["2008-04-18",44400.0,44700.0,43500.0,44520.0,32.0],["2008-04-21",44220.0,45660.0,42600.0,44040.0,26.0],["2008-04-22",43740.0,43740.0,41400.0,41640.0,27.0],["2008-04-23",41760.0,43080.0,40200.0,41400.0,20.0],["2008-04-24",41400.0,42420.0,39300.0,40920.0,33.0],["2008-04-25",41160.0,41400.0,39000.0,39300.0,38.0],["2008-04-28",39300.0,39720.0,37860.0,37980.0,38.0],["2008-04-29",37920.0,38100.0,34620.0,34980.0,49.0],["2008-04-30",35040.0,36600.0,34800.0,35760.0,35.0],["2008-05-01",35820.0,36600.0,34500.0,35340.0,35.0],["2008-05-02",36000.0,36660.0,34800.0,34860.0,51.0],["2008-05-05",34800.0,36360.0,34380.0,34860.0,42.0],["2008-05-06",34620.0,36660.0,33720.0,36360.0,69.0],["2008-05-07",36840.0,36900.0,33780.0,33960.0,51.0],["2008-05-08",33600.0,36420.0,33600.0,34920.0,75.0],["2008-05-09",35400.0,35760.0,34680.0,35280.0,64.0],["2008-05-12",35820.0,36000.0,34620.0,35160.0,56.0],["2008-05-13",35160.0,35160.0,26640.0,28920.0,231.0],["2008-05-14",25620.0,27000.0,24360.0,25500.0,413.0],["2008-05-15",25440.0,26400.0,25440.0,26040.0,86.0],["2008-05-16",26280.0,26280.0,24480.0,25020.0,99.0],["2008-05-19",25980.0,28380.0,25200.0,26340.0,143.0],["2008-05-20",26280.0,28680.0,26220.0,27720.0,97.0],["2008-05-21",28080.0,30600.0,27900.0,28680.0,141.0],["2008-05-22",28740.0,29760.0,27060.0,27720.0,92.0],["2008-05-23",27660.0,28020.0,26820.0,27240.0,56.0],["2008-05-27",27600.0,27600.0,26220.0,26760.0,58.0],["2008-05-28",26940.0,27000.0,26520.0,26820.0,58.0],["2008-05-29",26760.0,27240.0,26280.0,27180.0,60.0],["2008-05-30",27240.0,27480.0,26520.0,26700.0,73.0],["2008-06-02",26640.0,26940.0,25800.0,26220.0,86.0],["2008-06-03",26280.0,27120.0,25320.0,25500.0,36.0],["2008-06-04",25200.0,26040.0,24120.0,24600.0,57.0],["2008-06-05",24720.0,24720.0,22500.0,23160.0,101.0],["2008-06-06",22920.0,23580.0,22200.0,23100.0,63.0],["2008-06-09",22860.0,23520.0,21000.0,21000.0,72.0],["2008-06-10",20820.0,20880.0,17400.0,19560.0,167.0],["2008-06-11",19320.0,19560.0,18000.0,18000.0,68.0],["2008-06-12",18360.0,18600.0,15720.0,16140.0,119.0],["2008-06-13",16560.0,17400.0,16260.0,17340.0,70.0],["2008-06-16",17340.0,17700.0,17040.0,17340.0,45.0],["2008-06-17",17400.0,17400.0,16260.0,16560.0,54.0],["2008-06-18",16560.0,16740.0,15000.0,15300.0,75.0],["2008-06-19",15240.0,15540.0,13080.0,13320.0,157.0],["2008-06-20",13200.0,15600.0,13020.0,15420.0,192.0],["2008-06-23",16200.0,21300.0,15600.0,19800.0,571.0],["2008-06-24",20880.0,25440.0,19320.0,23460.0,716.0],["2008-06-25",24660.0,28200.0,21900.0,24660.0,670.0],["2008-06-26",24660.0,26400.0,21600.0,23700.0,340.0],["2008-06-27",23580.0,23700.0,21000.0,22200.0,321.0],["2008-06-30",22020.0,23040.0,21000.0,22140.0,157.0],["2008-07-01",21960.0,22080.0,20460.0,20640.0,118.0],["2008-07-02",20160.0,20340.0,16800.0,17340.0,185.0],["2008-07-03",17160.0,17880.0,15300.0,16680.0,111.0],["2008-07-07",16800.0,16800.0,14700.0,15300.0,127.0],["2008-07-08",15600.0,16440.0,14160.0,15600.0,141.0],["2008-07-09",15780.0,17880.0,15660.0,16500.0,171.0],["2008-07-10",17040.0,17100.0,14940.0,15480.0,113.0],["2008-07-11",15000.0,15540.0,14400.0,15420.0,88.0],["2008-07-14",15480.0,15960.0,14820.0,15000.0,74.0],["2008-07-15",14820.0,15000.0,13980.0,14640.0,83.0],["2008-07-16",14700.0,15600.0,14280.0,15600.0,79.0],["2008-07-17",15900.0,16920.0,15000.0,15420.0,129.0],["2008-07-18",15600.0,15720.0,14760.0,15120.0,51.0],["2008-07-21",15360.0,16200.0,14520.0,16200.0,82.0],["2008-07-22",16320.0,16380.0,14940.0,16140.0,92.0],["2008-07-23",16140.0,17820.0,15600.0,17580.0,119.0],["2008-07-24",17700.0,19140.0,16200.0,16560.0,134.0],["2008-07-25",16860.0,18300.0,16860.0,17340.0,68.0],["2008-07-28",17280.0,18180.0,17280.0,17460.0,76.0],["2008-07-29",17820.0,18240.0,17340.0,17820.0,47.0],["2008-07-30",17700.0,18180.0,17100.0,17940.0,69.0],["2008-07-31",18180.0,18180.0,17160.0,17160.0,77.0],["2008-08-01",17160.0,17160.0,16260.0,16560.0,63.0],["2008-08-04",16500.0,16680.0,14880.0,15000.0,102.0],["2008-08-05",15300.0,15420.0,14100.0,14640.0,95.0],["2008-08-06",14640.0,15360.0,14400.0,15180.0,52.0],["2008-08-07",14940.0,15300.0,14880.0,15300.0,39.0],["2008-08-08",15600.0,16020.0,15000.0,15600.0,64.0],["2008-08-11",13620.0,13920.0,11580.0,13020.0,271.0],["2008-08-12",12720.0,13200.0,12540.0,12960.0,49.0],["2008-08-13",13200.0,17880.0,12600.0,17160.0,206.0],["2008-08-14",17280.0,17400.0,14700.0,15000.0,142.0],["2008-08-15",15000.0,15600.0,13860.0,13980.0,62.0],["2008-08-18",15120.0,15600.0,14160.0,14280.0,60.0],["2008-08-19",14040.0,15000.0,13800.0,14520.0,39.0],["2008-08-20",14580.0,15300.0,14400.0,14880.0,37.0],["2008-08-21",14820.0,15600.0,14460.0,14520.0,57.0],["2008-08-22",14520.0,14880.0,13800.0,14820.0,32.0],["2008-08-25",14760.0,14760.0,13800.0,14040.0,28.0],["2008-08-26",14160.0,14580.0,13200.0,13380.0,51.0],["2008-08-27",13320.0,14220.0,13320.0,13800.0,43.0],["2008-08-28",13800.0,13860.0,13500.0,13800.0,46.0],["2008-08-29",13800.0,13800.0,13320.0,13800.0,62.0],["2008-09-02",13800.0,13800.0,12960.0,13080.0,51.0],["2008-09-03",15240.0,21960.0,14400.0,19200.0,1210.0],["2008-09-04",20400.0,22140.0,17100.0,17520.0,770.0],["2008-09-05",17520.0,18780.0,15660.0,16140.0,287.0],["2008-09-08",17100.0,17160.0,14280.0,15120.0,260.0],["2008-09-09",15120.0,15900.0,12120.0,12180.0,418.0],["2008-09-10",12780.0,13620.0,12240.0,13020.0,267.0],["2008-09-11",12660.0,12720.0,12060.0,12540.0,197.0],["2008-09-12",12780.0,13920.0,12240.0,13260.0,229.0],["2008-09-15",12600.0,13200.0,12060.0,12120.0,162.0],["2008-09-16",11880.0,12240.0,10560.0,12060.0,224.0],["2008-09-17",11520.0,12060.0,11040.0,11100.0,215.0],["2008-09-18",12000.0,12900.0,11460.0,12360.0,255.0],["2008-09-19",12960.0,14280.0,12000.0,14220.0,311.0],["2008-09-22",14220.0,14220.0,11940.0,12240.0,271.0],["2008-09-23",12300.0,12960.0,12060.0,12240.0,106.0],["2008-09-24",12660.0,12900.0,12000.0,12060.0,90.0],["2008-09-25",12360.0,12360.0,11820.0,12120.0,108.0],["2008-09-26",12000.0,12000.0,11220.0,11220.0,102.0],["2008-09-29",11100.0,11100.0,9360.0,9420.0,192.0],["2008-09-30",9780.0,10620.0,9600.0,10140.0,133.0],["2008-10-01",10200.0,10200.0,9360.0,9540.0,103.0],["2008-10-02",9660.0,9840.0,8280.0,8280.0,148.0],["2008-10-03",8400.0,9540.0,7920.0,7920.0,134.0],["2008-10-06",7500.0,7920.0,6180.0,7560.0,162.0],["2008-10-07",7680.0,7740.0,6600.0,6960.0,71.0],["2008-10-08",6060.0,6960.0,5460.0,5760.0,176.0],["2008-10-09",6000.0,6360.0,5160.0,5160.0,113.0],["2008-10-10",5040.0,5100.0,4140.0,4680.0,233.0],["2008-10-13",5280.0,5520.0,4500.0,4920.0,281.0],["2008-10-14",5280.0,6180.0,4920.0,5940.0,235.0],["2008-10-15",6240.0,6240.0,5100.0,5100.0,99.0],["2008-10-16",5220.0,5760.0,4860.0,5640.0,137.0],["2008-10-17",5640.0,6300.0,5340.0,5760.0,152.0],["2008-10-20",6000.0,6240.0,5760.0,6180.0,123.0],["2008-10-21",6120.0,6180.0,5820.0,5880.0,65.0],["2008-10-22",5760.0,5940.0,5280.0,5280.0,74.0],["2008-10-23",5400.0,5940.0,4860.0,5100.0,109.0],["2008-10-24",4680.0,5400.0,4440.0,5160.0,80.0],["2008-10-27",5160.0,5160.0,4800.0,4800.0,57.0],["2008-10-28",4980.0,4980.0,4380.0,4800.0,54.0],["2008-10-29",4920.0,5100.0,4860.0,5100.0,59.0],["2008-10-30",5340.0,5640.0,5220.0,5400.0,44.0],["2008-10-31",5400.0,6000.0,5400.0,5640.0,75.0],["2008-11-03",5880.0,7080.0,5640.0,6960.0,157.0],["2008-11-04",7800.0,8640.0,7200.0,7800.0,203.0],["2008-11-05",7680.0,8040.0,6900.0,7080.0,99.0],["2008-11-06",7020.0,7020.0,6120.0,6180.0,74.0],["2008-11-07",6540.0,7200.0,6540.0,6660.0,59.0],["2008-11-10",6000.0,6420.0,4620.0,4800.0,239.0],["2008-11-11",4800.0,4800.0,4500.0,4620.0,81.0],["2008-11-12",4620.0,4800.0,4260.0,4380.0,69.0],["2008-11-13",4380.0,4560.0,4140.0,4560.0,98.0],["2008-11-14",4560.0,4680.0,4320.0,4320.0,53.0],["2008-11-17",4320.0,4860.0,4140.0,4680.0,72.0],["2008-11-18",4740.0,5100.0,4200.0,4320.0,84.0],["2008-11-19",4320.0,4500.0,3900.0,3900.0,72.0],["2008-11-20",3900.0,3900.0,2940.0,2940.0,102.0],["2008-11-21",3300.0,3300.0,2700.0,3120.0,114.0],["2008-11-24",3480.0,3600.0,3180.0,3420.0,97.0],["2008-11-25",3420.0,3420.0,2820.0,2940.0,124.0],["2008-11-26",2940.0,3240.0,2760.0,3060.0,105.0],["2008-11-28",3060.0,3180.0,3000.0,3060.0,46.0],["2008-12-01",3120.0,3120.0,2700.0,2700.0,90.0],["2008-12-02",2820.0,2880.0,2580.0,2700.0,63.0],["2008-12-03",2700.0,2700.0,2460.0,2580.0,76.0],["2008-12-04",2580.0,2700.0,2340.0,2340.0,66.0],["2008-12-05",2400.0,2460.0,2160.0,2400.0,63.0],["2008-12-08",2520.0,2640.0,2400.0,2520.0,78.0],["2008-12-09",2520.0,2520.0,2280.0,2340.0,107.0],["2008-12-10",2400.0,3540.0,2280.0,3060.0,587.0],["2008-12-11",3420.0,3720.0,3000.0,3000.0,317.0],["2008-12-12",2940.0,3300.0,2700.0,3300.0,132.0],["2008-12-15",3300.0,4200.0,3300.0,4140.0,302.0],["2008-12-16",4800.0,4800.0,3600.0,4080.0,274.0],["2008-12-17",4080.0,4260.0,3900.0,4020.0,101.0],["2008-12-18",4080.0,4080.0,3480.0,3480.0,104.0],["2008-12-19",3780.0,3780.0,3240.0,3360.0,143.0],["2008-12-22",3900.0,3900.0,2880.0,3180.0,113.0],["2008-12-23",3000.0,3540.0,3000.0,3480.0,70.0],["2008-12-24",3480.0,3600.0,3420.0,3480.0,25.0],["2008-12-26",3300.0,3780.0,3300.0,3600.0,60.0],["2008-12-29",3300.0,3900.0,3300.0,3660.0,78.0],["2008-12-30",3660.0,4200.0,3480.0,4020.0,109.0],["2008-12-31",3900.0,4800.0,3900.0,4620.0,146.0],["2009-01-02",4800.0,5460.0,4500.0,5040.0,157.0],["2009-01-05",5400.0,5820.0,5220.0,5520.0,180.0],["2009-01-06",5640.0,6000.0,5280.0,5340.0,215.0],["2009-01-07",5280.0,5340.0,4680.0,4740.0,123.0],["2009-01-08",4500.0,4980.0,4500.0,4980.0,44.0],["2009-01-09",5100.0,5220.0,4620.0,4860.0,68.0],["2009-01-12",4920.0,4920.0,4560.0,4620.0,150.0],["2009-01-13",4500.0,4860.0,4500.0,4500.0,99.0],["2009-01-14",4740.0,4860.0,4320.0,4320.0,72.0],["2009-01-15",4380.0,4560.0,3900.0,4380.0,65.0],["2009-01-16",4560.0,4740.0,4320.0,4560.0,50.0],["2009-01-20",4620.0,4740.0,4200.0,4260.0,48.0],["2009-01-21",4200.0,4500.0,4080.0,4440.0,41.0],["2009-01-22",4380.0,4500.0,4140.0,4200.0,51.0],["2009-01-23",4080.0,4440.0,3900.0,4440.0,41.0],["2009-01-26",4740.0,4740.0,4440.0,4560.0,39.0],["2009-01-27",4620.0,4620.0,4200.0,4440.0,21.0],["2009-01-28",4500.0,4740.0,4200.0,4440.0,51.0],["2009-01-29",4440.0,4440.0,4200.0,4320.0,25.0],["2009-01-30",4440.0,4440.0,4140.0,4140.0,52.0],["2009-02-02",4140.0,4140.0,3900.0,4140.0,43.0],["2009-02-03",4140.0,4620.0,4020.0,4560.0,64.0],["2009-02-04",4620.0,4680.0,4380.0,4440.0,32.0],["2009-02-05",4200.0,4500.0,4200.0,4440.0,24.0],["2009-02-06",4440.0,4500.0,4140.0,4260.0,60.0],["2009-02-09",4500.0,4500.0,4260.0,4380.0,28.0],["2009-02-10",4380.0,4560.0,4260.0,4260.0,25.0],["2009-02-11",4260.0,4500.0,4200.0,4380.0,22.0],["2009-02-12",4320.0,4380.0,4260.0,4320.0,19.0],["2009-02-13",4260.0,4320.0,4200.0,4260.0,24.0],["2009-02-17",4080.0,4200.0,3240.0,3540.0,80.0],["2009-02-18",3540.0,3900.0,3300.0,3420.0,26.0],["2009-02-19",3480.0,3840.0,3180.0,3300.0,36.0],["2009-02-20",3180.0,3180.0,3000.0,3000.0,59.0],["2009-02-23",3000.0,3060.0,2880.0,3000.0,69.0],["2009-02-24",3060.0,3480.0,2760.0,3420.0,69.0],["2009-02-25",3360.0,3480.0,3000.0,3000.0,36.0],["2009-02-26",3000.0,3180.0,3000.0,3000.0,22.0],["2009-02-27",3000.0,3180.0,2940.0,3000.0,25.0],["2009-03-02",3000.0,3060.0,2880.0,2940.0,131.0],["2009-03-03",3060.0,3060.0,2580.0,2580.0,37.0],["2009-03-04",2580.0,3000.0,2580.0,3000.0,28.0],["2009-03-05",3000.0,3060.0,2520.0,2580.0,40.0],["2009-03-06",3000.0,3000.0,2520.0,2880.0,49.0],["2009-03-09",2940.0,2940.0,2700.0,2700.0,15.0],["2009-03-10",2760.0,2940.0,2580.0,2760.0,29.0],["2009-03-11",2760.0,2760.0,2400.0,2520.0,37.0],["2009-03-12",2520.0,3000.0,2460.0,2880.0,46.0],["2009-03-13",2940.0,3060.0,2580.0,2820.0,54.0],["2009-03-16",2820.0,3000.0,2700.0,2880.0,29.0],["2009-03-17",2880.0,3420.0,2820.0,3420.0,46.0],["2009-03-18",3480.0,3600.0,3120.0,3600.0,36.0],["2009-03-19",3660.0,3720.0,3360.0,3540.0,62.0],["2009-03-20",3600.0,3600.0,2400.0,2400.0,110.0],["2009-03-23",2760.0,3360.0,2760.0,3360.0,69.0],["2009-03-24",3540.0,3540.0,3120.0,3300.0,29.0],["2009-03-25",3360.0,3360.0,3120.0,3240.0,40.0],["2009-03-26",3120.0,3600.0,3000.0,3540.0,77.0],["2009-03-27",3300.0,3540.0,3180.0,3240.0,22.0],["2009-03-30",3000.0,3300.0,2760.0,3060.0,20.0],["2009-03-31",2820.0,3300.0,2820.0,2820.0,34.0],["2009-04-01",2820.0,3120.0,2760.0,3120.0,21.0],["2009-04-02",3240.0,3360.0,3180.0,3360.0,32.0],["2009-04-03",3360.0,3360.0,3060.0,3360.0,20.0],["2009-04-06",3360.0,3360.0,3060.0,3120.0,22.0],["2009-04-07",3120.0,3180.0,3000.0,3000.0,21.0],["2009-04-08",3060.0,3300.0,3000.0,3240.0,10.0],["2009-04-09",3240.0,3780.0,3180.0,3660.0,95.0],["2009-04-13",3660.0,3900.0,3420.0,3840.0,89.0],["2009-04-14",3720.0,3900.0,3540.0,3540.0,44.0],["2009-04-15",3540.0,3660.0,3540.0,3600.0,26.0],["2009-04-16",3660.0,3840.0,3180.0,3660.0,100.0],["2009-04-17",3720.0,3720.0,3480.0,3600.0,35.0],["2009-04-20",3480.0,3480.0,3120.0,3120.0,77.0],["2009-04-21",3180.0,3480.0,3120.0,3360.0,28.0],["2009-04-22",3480.0,3540.0,3360.0,3480.0,27.0],["2009-04-23",3540.0,4320.0,3480.0,4080.0,152.0],["2009-04-24",4500.0,5700.0,4200.0,5280.0,287.0],["2009-04-27",5100.0,5220.0,4500.0,4680.0,135.0],["2009-04-28",4800.0,5640.0,4800.0,5280.0,200.0],["2009-04-29",5400.0,8040.0,5400.0,7920.0,760.0],["2009-04-30",8520.0,9960.0,8040.0,8820.0,643.0],["2009-05-01",8580.0,9540.0,7680.0,8100.0,199.0],["2009-05-04",8280.0,9540.0,8280.0,9060.0,222.0],["2009-05-05",9360.0,9360.0,7500.0,9180.0,194.0],["2009-05-06",9180.0,9360.0,8280.0,8520.0,173.0],["2009-05-07",8520.0,8760.0,7080.0,7380.0,202.0],["2009-05-08",7380.0,8160.0,6900.0,7500.0,146.0],["2009-05-11",7200.0,7920.0,6600.0,7380.0,136.0],["2009-05-12",7920.0,7920.0,7080.0,7320.0,75.0],["2009-05-13",7260.0,7260.0,6240.0,6360.0,158.0],["2009-05-14",6120.0,6420.0,5400.0,6000.0,165.0],["2009-05-15",6000.0,6900.0,6000.0,6420.0,82.0],["2009-05-18",6600.0,7200.0,6600.0,6780.0,86.0],["2009-05-19",7020.0,7320.0,6600.0,6660.0,115.0],["2009-05-20",7140.0,7440.0,6780.0,7080.0,190.0],["2009-05-21",7140.0,7200.0,6360.0,6660.0,85.0],["2009-05-22",6660.0,7260.0,6660.0,6960.0,96.0],["2009-05-26",7020.0,7080.0,6840.0,7020.0,65.0],["2009-05-27",7140.0,7260.0,7020.0,7080.0,154.0],["2009-05-28",7020.0,7260.0,6900.0,6960.0,83.0],["2009-05-29",7080.0,7620.0,6960.0,7440.0,318.0],["2009-06-01",7920.0,8100.0,7500.0,7980.0,248.0],["2009-06-02",7980.0,10500.0,7800.0,10380.0,610.0],["2009-06-03",9780.0,9900.0,8460.0,8940.0,328.0],["2009-06-04",9300.0,9600.0,9060.0,9480.0,181.0],["2009-06-05",9660.0,10200.0,8700.0,9300.0,220.0],["2009-06-08",9000.0,9480.0,8640.0,9300.0,127.0],["2009-06-09",9660.0,11100.0,9240.0,10380.0,345.0],["2009-06-10",10860.0,11340.0,9060.0,10020.0,338.0],["2009-06-11",10200.0,10620.0,10020.0,10080.0,109.0],["2009-06-12",9960.0,10320.0,9480.0,9960.0,111.0],["2009-06-15",9600.0,9660.0,8460.0,8940.0,206.0],["2009-06-16",8760.0,9300.0,8100.0,8280.0,181.0],["2009-06-17",8340.0,8340.0,7560.0,8220.0,134.0],["2009-06-18",8400.0,8700.0,8100.0,8520.0,107.0],["2009-06-19",8640.0,8940.0,8220.0,8400.0,160.0],["2009-06-22",8040.0,8040.0,6660.0,6900.0,233.0],["2009-06-23",6900.0,7260.0,6540.0,6960.0,149.0],["2009-06-24",7320.0,7440.0,6720.0,7200.0,124.0],["2009-06-25",7320.0,7500.0,7140.0,7500.0,104.0],["2009-06-26",7620.0,7740.0,7020.0,7140.0,1752.0],["2009-06-29",7620.0,8100.0,7320.0,7680.0,197.0],["2009-06-30",7560.0,7860.0,7200.0,7680.0,94.0],["2009-07-01",7800.0,7800.0,7260.0,7260.0,89.0],["2009-07-02",7260.0,7440.0,6900.0,6960.0,74.0],["2009-07-06",6660.0,6900.0,6300.0,6600.0,161.0],["2009-07-07",6300.0,6780.0,6240.0,6300.0,96.0],["2009-07-08",6120.0,6420.0,5700.0,5820.0,151.0],["2009-07-09",6000.0,6300.0,5700.0,5760.0,72.0],["2009-07-10",5700.0,5880.0,5220.0,5340.0,71.0],["2009-07-13",5340.0,5760.0,4920.0,5640.0,89.0],["2009-07-14",5940.0,5940.0,5640.0,5880.0,47.0],["2009-07-15",5940.0,6780.0,5940.0,6780.0,125.0],["2009-07-16",6780.0,6780.0,6300.0,6360.0,78.0],["2009-07-17",6420.0,7500.0,6300.0,6840.0,240.0],["2009-07-20",7260.0,7380.0,6660.0,6720.0,180.0],["2009-07-21",6900.0,6900.0,6300.0,6360.0,71.0],["2009-07-22",6360.0,6600.0,6180.0,6240.0,64.0],["2009-07-23",6060.0,6780.0,6000.0,6540.0,86.0],["2009-07-24",6660.0,6720.0,6300.0,6720.0,50.0],["2009-07-27",6780.0,6840.0,6360.0,6420.0,84.0],["2009-07-28",6420.0,6600.0,6180.0,6420.0,44.0],["2009-07-29",6480.0,6600.0,5880.0,6240.0,85.0],["2009-07-30",6300.0,6480.0,6060.0,6180.0,59.0],["2009-07-31",6180.0,6480.0,6120.0,6300.0,57.0],["2009-08-03",6600.0,6840.0,6420.0,6480.0,119.0],["2009-08-04",6420.0,6720.0,6360.0,6600.0,69.0],["2009-08-05",6720.0,6720.0,6420.0,6540.0,52.0],["2009-08-06",6720.0,6720.0,6180.0,6240.0,75.0],["2009-08-07",6300.0,6480.0,6180.0,6240.0,65.0],["2009-08-10",6300.0,6360.0,5940.0,6240.0,97.0],["2009-08-11",6180.0,7080.0,6180.0,6600.0,322.0],["2009-08-12",6600.0,6600.0,6300.0,6480.0,66.0],["2009-08-13",6600.0,6600.0,6300.0,6360.0,39.0],["2009-08-14",6300.0,6420.0,6180.0,6180.0,46.0],["2009-08-17",6060.0,6120.0,5700.0,5820.0,86.0],["2009-08-18",5880.0,6000.0,5280.0,5640.0,201.0],["2009-08-19",5400.0,5700.0,5400.0,5580.0,32.0],["2009-08-20",5700.0,6540.0,5700.0,6240.0,156.0],["2009-08-21",6240.0,6540.0,6060.0,6120.0,60.0],["2009-08-24",6420.0,6480.0,6120.0,6120.0,63.0],["2009-08-25",6120.0,6540.0,5880.0,6060.0,208.0],["2009-08-26",6060.0,6360.0,6000.0,6360.0,61.0],["2009-08-27",6180.0,6300.0,6000.0,6060.0,72.0],["2009-08-28",6000.0,6240.0,5880.0,5940.0,54.0],["2009-08-31",5940.0,6180.0,5520.0,5820.0,74.0],["2009-09-01",5940.0,5940.0,5520.0,5580.0,64.0],["2009-09-02",5820.0,5820.0,5400.0,5640.0,42.0],["2009-09-03",5820.0,6060.0,5580.0,5700.0,51.0],["2009-09-04",5700.0,6300.0,5640.0,6060.0,112.0],["2009-09-08",6240.0,6300.0,5760.0,6000.0,102.0],["2009-09-09",5940.0,6120.0,5820.0,5880.0,47.0],["2009-09-10",5880.0,6240.0,5820.0,5940.0,99.0],["2009-09-11",5940.0,6120.0,5880.0,5880.0,55.0],["2009-09-14",6000.0,6000.0,5820.0,5880.0,28.0],["2009-09-15",5820.0,6120.0,5820.0,6120.0,43.0],["2009-09-16",6180.0,8700.0,6180.0,7860.0,1029.0],["2009-09-17",7740.0,8100.0,7020.0,7440.0,312.0],["2009-09-18",7620.0,7620.0,6900.0,7440.0,98.0],["2009-09-21",7140.0,7500.0,7080.0,7320.0,90.0],["2009-09-22",7320.0,8280.0,7320.0,7920.0,311.0],["2009-09-23",8100.0,8100.0,7200.0,7200.0,132.0],["2009-09-24",7140.0,7200.0,6720.0,7140.0,156.0],["2009-09-25",7200.0,7200.0,6780.0,6780.0,29.0],["2009-09-28",7140.0,7200.0,6360.0,7200.0,74.0],["2009-09-29",7380.0,7380.0,6840.0,6900.0,56.0],["2009-09-30",7200.0,7380.0,6720.0,6900.0,71.0],["2009-10-01",7080.0,7080.0,6300.0,6360.0,97.0],["2009-10-02",6120.0,6360.0,6060.0,6360.0,67.0],["2009-10-05",6180.0,6360.0,5940.0,6360.0,132.0],["2009-10-06",6300.0,6840.0,6000.0,6480.0,109.0],["2009-10-07",6720.0,6720.0,6120.0,6300.0,85.0],["2009-10-08",6480.0,6840.0,6360.0,6720.0,114.0],["2009-10-09",6720.0,6780.0,6360.0,6420.0,39.0],["2009-10-12",6600.0,6720.0,6480.0,6480.0,50.0],["2009-10-13",6600.0,6600.0,6420.0,6420.0,32.0],["2009-10-14",6600.0,7440.0,6480.0,7320.0,167.0],["2009-10-15",6900.0,7200.0,6780.0,7080.0,59.0],["2009-10-16",6960.0,7080.0,6720.0,7080.0,53.0],["2009-10-19",7440.0,7500.0,7200.0,7500.0,124.0],["2009-10-20",7320.0,8580.0,7260.0,7980.0,447.0],["2009-10-21",8100.0,8280.0,7320.0,7500.0,195.0],["2009-10-22",7500.0,7500.0,7140.0,7320.0,79.0],["2009-10-23",7260.0,7680.0,7260.0,7560.0,86.0],["2009-10-26",7620.0,7680.0,6480.0,6840.0,180.0],["2009-10-27",6600.0,6900.0,6240.0,6240.0,109.0],["2009-10-28",6180.0,6420.0,6000.0,6060.0,105.0],["2009-10-29",6240.0,6540.0,6120.0,6420.0,86.0],["2009-10-30",6360.0,6600.0,5700.0,5880.0,143.0],["2009-11-02",6120.0,6240.0,5880.0,5940.0,62.0],["2009-11-03",5880.0,6180.0,5760.0,6120.0,65.0],["2009-11-04",6180.0,6360.0,6060.0,6060.0,49.0],["2009-11-05",6240.0,6240.0,6120.0,6240.0,21.0],["2009-11-06",6240.0,6300.0,6000.0,6180.0,41.0],["2009-11-09",6120.0,6300.0,6060.0,6240.0,49.0],["2009-11-10",6300.0,6300.0,6120.0,6120.0,26.0],["2009-11-11",6120.0,6900.0,6120.0,6840.0,128.0],["2009-11-12",6840.0,6840.0,6180.0,6300.0,45.0],["2009-11-13",6300.0,6540.0,6180.0,6180.0,51.0],["2009-11-16",6240.0,6600.0,6240.0,6540.0,73.0],["2009-11-17",6420.0,6600.0,6300.0,6360.0,28.0],["2009-11-18",6300.0,6480.0,6180.0,6240.0,52.0],["2009-11-19",6180.0,6240.0,6120.0,6240.0,62.0],["2009-11-20",6180.0,6600.0,6060.0,6060.0,38.0],["2009-11-23",6180.0,6300.0,6000.0,6060.0,52.0],["2009-11-24",6000.0,6120.0,5880.0,6060.0,67.0],["2009-11-25",6060.0,6120.0,5880.0,5880.0,35.0],["2009-11-27",5760.0,6000.0,5700.0,5940.0,31.0],["2009-11-30",5820.0,6000.0,5760.0,5820.0,42.0],["2009-12-01",5880.0,6000.0,5820.0,5820.0,26.0],["2009-12-02",5760.0,5880.0,5700.0,5760.0,81.0],["2009-12-03",5880.0,5880.0,5700.0,5700.0,39.0],["2009-12-04",5940.0,5940.0,5580.0,5700.0,46.0],["2009-12-07",5820.0,5820.0,4320.0,5280.0,156.0],["2009-12-08",5400.0,5460.0,5160.0,5280.0,45.0],["2009-12-09",5280.0,5280.0,4860.0,5040.0,90.0],["2009-12-10",4980.0,5040.0,4860.0,4980.0,28.0],["2009-12-11",4920.0,4980.0,4800.0,4860.0,49.0],["2009-12-14",5100.0,5100.0,4920.0,5040.0,39.0],["2009-12-15",4980.0,5100.0,4860.0,4860.0,28.0],["2009-12-16",4920.0,4980.0,4920.0,4920.0,19.0],["2009-12-17",4860.0,4920.0,4560.0,4560.0,62.0],["2009-12-18",4500.0,4680.0,4380.0,4560.0,73.0],["2009-12-21",4560.0,4980.0,4560.0,4980.0,65.0],["2009-12-22",4800.0,5100.0,4800.0,4860.0,27.0],["2009-12-23",4980.0,5400.0,4860.0,5400.0,49.0],["2009-12-24",5400.0,5400.0,5160.0,5280.0,17.0],["2009-12-28",5220.0,5520.0,4860.0,4860.0,76.0],["2009-12-29",4860.0,5040.0,4860.0,4860.0,42.0],["2009-12-30",4860.0,4920.0,4500.0,4560.0,131.0],["2009-12-31",4560.0,4860.0,4560.0,4620.0,117.0],["2010-01-04",4620.0,4920.0,4620.0,4860.0,66.0],["2010-01-05",4800.0,5040.0,4800.0,4980.0,57.0],["2010-01-06",5100.0,5220.0,4980.0,5160.0,48.0],["2010-01-07",5100.0,5100.0,4920.0,4980.0,38.0],["2010-01-08",4920.0,4980.0,4860.0,4920.0,37.0],["2010-01-11",4980.0,5100.0,4680.0,4800.0,89.0],["2010-01-12",4980.0,4980.0,4680.0,4680.0,64.0],["2010-01-13",4800.0,4980.0,4680.0,4740.0,79.0],["2010-01-14",4800.0,4920.0,4680.0,4920.0,47.0],["2010-01-15",4920.0,4920.0,4680.0,4680.0,76.0],["2010-01-19",4800.0,4800.0,4560.0,4560.0,45.0],["2010-01-20",4740.0,4740.0,4560.0,4560.0,30.0],["2010-01-21",4500.0,4560.0,4200.0,4440.0,84.0],["2010-01-22",4440.0,4500.0,4200.0,4320.0,36.0],["2010-01-25",4200.0,4320.0,4200.0,4200.0,33.0],["2010-01-26",4200.0,4320.0,4020.0,4020.0,41.0],["2010-01-27",3960.0,3960.0,3660.0,3900.0,87.0],["2010-01-28",4260.0,4440.0,3960.0,4320.0,104.0],["2010-01-29",4320.0,4980.0,4320.0,4500.0,212.0],["2010-02-01",4800.0,4800.0,4620.0,4620.0,70.0],["2010-02-02",4500.0,5040.0,4500.0,4800.0,81.0],["2010-02-03",4920.0,4920.0,4560.0,4680.0,28.0],["2010-02-04",4500.0,4500.0,4080.0,4200.0,78.0],["2010-02-05",4200.0,4380.0,4080.0,4080.0,43.0],["2010-02-08",4020.0,4200.0,4020.0,4140.0,19.0],["2010-02-09",3960.0,4140.0,3900.0,3900.0,76.0],["2010-02-10",3900.0,3960.0,3720.0,3720.0,70.0],["2010-02-11",3720.0,4020.0,3720.0,4020.0,40.0],["2010-02-12",4020.0,4020.0,3840.0,3960.0,18.0],["2010-02-16",4080.0,4740.0,4080.0,4560.0,292.0],["2010-02-17",4560.0,4740.0,4080.0,4140.0,317.0],["2010-02-18",4140.0,4500.0,4020.0,4380.0,73.0],["2010-02-19",4380.0,4500.0,4260.0,4440.0,42.0],["2010-02-22",4500.0,4680.0,4260.0,4560.0,59.0],["2010-02-23",4560.0,4560.0,4200.0,4260.0,62.0],["2010-02-24",4200.0,4320.0,4140.0,4200.0,30.0],["2010-02-25",4200.0,4200.0,3900.0,4140.0,50.0],["2010-02-26",4200.0,4380.0,4200.0,4200.0,38.0],["2010-03-01",4320.0,4380.0,4200.0,4260.0,26.0],["2010-03-02",4260.0,4380.0,4200.0,4260.0,27.0],["2010-03-03",4260.0,4380.0,4260.0,4260.0,24.0],["2010-03-04",4440.0,4560.0,4380.0,4500.0,66.0],["2010-03-05",4680.0,4680.0,4380.0,4440.0,26.0],["2010-03-08",4560.0,4560.0,4380.0,4380.0,25.0],["2010-03-09",4500.0,5580.0,4440.0,4980.0,511.0],["2010-03-10",5280.0,5340.0,4800.0,4800.0,163.0],["2010-03-11",4800.0,4800.0,4560.0,4680.0,76.0],["2010-03-12",4740.0,4800.0,4560.0,4620.0,47.0],["2010-03-15",4560.0,4740.0,4500.0,4560.0,35.0],["2010-03-16",4500.0,4560.0,4200.0,4380.0,42.0],["2010-03-17",4440.0,4560.0,4440.0,4440.0,40.0],["2010-03-18",4500.0,4740.0,4380.0,4500.0,47.0],["2010-03-19",4500.0,4560.0,4320.0,4500.0,34.0],["2010-03-22",4320.0,4380.0,4260.0,4320.0,33.0],["2010-03-23",4380.0,4380.0,4200.0,4200.0,33.0],["2010-03-24",4260.0,4380.0,4260.0,4320.0,24.0],["2010-03-25",4320.0,4380.0,4260.0,4260.0,28.0],["2010-03-26",4260.0,4380.0,4200.0,4200.0,25.0],["2010-03-29",4200.0,4380.0,4200.0,4380.0,16.0],["2010-03-30",4440.0,4440.0,4260.0,4380.0,20.0],["2010-03-31",4440.0,4440.0,4260.0,4260.0,24.0],["2010-04-01",4320.0,4440.0,4320.0,4380.0,31.0],["2010-04-05",4440.0,4560.0,4440.0,4560.0,33.0],["2010-04-06",4560.0,4680.0,4380.0,4500.0,35.0],["2010-04-07",4620.0,4620.0,4440.0,4500.0,26.0],["2010-04-08",4440.0,4440.0,4320.0,4380.0,22.0],["2010-04-09",4380.0,4560.0,4320.0,4380.0,30.0],["2010-04-12",4440.0,4680.0,4440.0,4440.0,39.0],["2010-04-13",4440.0,4440.0,4260.0,4320.0,39.0],["2010-04-14",4380.0,4620.0,4380.0,4440.0,40.0],["2010-04-15",4440.0,4560.0,4320.0,4440.0,35.0],["2010-04-16",4380.0,4500.0,4320.0,4380.0,23.0],["2010-04-19",4320.0,4440.0,4080.0,4200.0,36.0],["2010-04-20",4260.0,4380.0,4260.0,4260.0,16.0],["2010-04-21",4260.0,4320.0,4140.0,4200.0,52.0],["2010-04-22",4200.0,4260.0,4080.0,4200.0,53.0],["2010-04-23",4200.0,4320.0,4140.0,4260.0,20.0],["2010-04-26",4320.0,4320.0,4020.0,4080.0,56.0],["2010-04-27",4020.0,4200.0,3960.0,3960.0,36.0],["2010-04-28",3960.0,4080.0,3960.0,4080.0,25.0],["2010-04-29",4080.0,4140.0,3960.0,3960.0,38.0],["2010-04-30",3960.0,4080.0,3960.0,3960.0,12.0],["2010-05-03",4140.0,4140.0,3960.0,3960.0,29.0],["2010-05-04",3900.0,3960.0,3660.0,3780.0,81.0],["2010-05-05",3840.0,3840.0,3600.0,3660.0,45.0],["2010-05-06",3720.0,3720.0,3300.0,3300.0,81.0],["2010-05-07",3420.0,3540.0,3300.0,3480.0,54.0],["2010-05-10",3360.0,3480.0,3000.0,3180.0,174.0],["2010-05-11",3180.0,3300.0,3060.0,3240.0,146.0],["2010-05-12",3360.0,3420.0,3180.0,3360.0,48.0],["2010-05-13",3300.0,3360.0,3120.0,3120.0,61.0],["2010-05-14",3180.0,3240.0,3060.0,3060.0,41.0],["2010-05-17",3120.0,3360.0,3120.0,3300.0,29.0],["2010-05-18",3180.0,3360.0,3120.0,3120.0,30.0],["2010-05-19",3120.0,3240.0,3060.0,3120.0,30.0],["2010-05-20",3000.0,3240.0,3000.0,3120.0,75.0],["2010-05-21",3000.0,3120.0,3000.0,3000.0,67.0],["2010-05-24",3120.0,3120.0,2940.0,3000.0,22.0],["2010-05-25",2880.0,2880.0,2700.0,2880.0,48.0],["2010-05-26",2880.0,3060.0,2880.0,3060.0,15.0],["2010-05-27",3060.0,3060.0,2820.0,2820.0,58.0],["2010-05-28",2820.0,2940.0,2820.0,2820.0,23.0],["2010-06-01",2760.0,3000.0,2760.0,2820.0,13.0],["2010-06-02",3000.0,3120.0,2820.0,3120.0,47.0],["2010-06-03",3120.0,3180.0,3000.0,3180.0,24.0],["2010-06-04",3180.0,3180.0,3060.0,3060.0,26.0],["2010-06-07",3000.0,3240.0,2880.0,3000.0,29.0],["2010-06-08",3000.0,3120.0,2760.0,2880.0,31.0],["2010-06-09",2940.0,2940.0,2760.0,2820.0,12.0],["2010-06-10",2760.0,3060.0,2760.0,2880.0,30.0],["2010-06-11",3000.0,3060.0,2940.0,3060.0,12.0],["2010-06-14",3060.0,3060.0,2940.0,3000.0,13.0],["2010-06-15",2880.0,3000.0,2880.0,3000.0,15.0],["2010-06-16",4140.0,4440.0,3660.0,4020.0,382.0],["2010-06-17",4200.0,4200.0,3900.0,4140.0,102.0],["2010-06-18",3720.0,4080.0,3540.0,3660.0,117.0],["2010-06-21",4080.0,4080.0,3120.0,3120.0,161.0],["2010-06-22",2820.0,2880.0,2640.0,2640.0,559.0],["2010-06-23",2760.0,2760.0,2580.0,2580.0,141.0],["2010-06-24",2580.0,2640.0,2460.0,2460.0,126.0],["2010-06-25",2580.0,2700.0,2400.0,2700.0,146.0],["2010-06-28",2580.0,2580.0,2460.0,2520.0,67.0],["2010-06-29",2460.0,2460.0,2400.0,2400.0,49.0],["2010-06-30",2460.0,2640.0,2340.0,2400.0,46.0],["2010-07-01",2520.0,2580.0,2340.0,2340.0,49.0],["2010-07-02",2400.0,2460.0,2280.0,2340.0,39.0],["2010-07-06",2340.0,2580.0,2340.0,2520.0,31.0],["2010-07-07",2520.0,2520.0,2400.0,2460.0,34.0],["2010-07-08",2460.0,2580.0,2400.0,2400.0,25.0],["2010-07-09",2400.0,2460.0,2340.0,2460.0,16.0],["2010-07-12",2460.0,2700.0,2460.0,2640.0,59.0],["2010-07-13",2760.0,2820.0,2580.0,2700.0,54.0],["2010-07-14",2820.0,2880.0,2580.0,2580.0,38.0],["2010-07-15",2520.0,2700.0,2520.0,2640.0,14.0],["2010-07-16",2700.0,2880.0,2580.0,2820.0,98.0],["2010-07-19",2880.0,3120.0,2880.0,3000.0,146.0],["2010-07-20",3120.0,3180.0,2880.0,2880.0,51.0],["2010-07-21",2880.0,3000.0,2820.0,2820.0,19.0],["2010-07-22",2820.0,3000.0,2760.0,2880.0,51.0],["2010-07-23",2880.0,2940.0,2460.0,2700.0,64.0],["2010-07-26",2640.0,2820.0,2640.0,2760.0,208.0],["2010-07-27",2820.0,2880.0,2700.0,2820.0,117.0],["2010-07-28",2880.0,3300.0,2820.0,3180.0,251.0],["2010-07-29",3300.0,3360.0,3000.0,3120.0,125.0],["2010-07-30",3180.0,3480.0,3000.0,3120.0,289.0],["2010-08-02",3360.0,3720.0,3180.0,3660.0,246.0],["2010-08-03",3780.0,3780.0,3360.0,3660.0,57.0],["2010-08-04",3600.0,3660.0,3420.0,3660.0,55.0],["2010-08-05",3900.0,3900.0,3420.0,3480.0,55.0],["2010-08-06",3480.0,3540.0,3420.0,3480.0,17.0],["2010-08-09",3720.0,3720.0,3300.0,3360.0,71.0],["2010-08-10",3300.0,3360.0,3120.0,3120.0,72.0],["2010-08-11",3120.0,3240.0,3060.0,3060.0,41.0],["2010-08-12",3000.0,3180.0,3000.0,3120.0,12.0],["2010-08-13",3300.0,3300.0,3000.0,3000.0,25.0],["2010-08-16",3120.0,3360.0,3000.0,3360.0,54.0],["2010-08-17",3600.0,3780.0,3420.0,3540.0,121.0],["2010-08-18",3600.0,3600.0,3480.0,3480.0,18.0],["2010-08-19",3240.0,3480.0,3180.0,3240.0,58.0],["2010-08-20",3420.0,3540.0,3240.0,3540.0,40.0],["2010-08-23",3480.0,3660.0,3300.0,3600.0,25.0],["2010-08-24",3600.0,3600.0,3360.0,3360.0,20.0],["2010-08-25",3600.0,3600.0,3360.0,3600.0,52.0],["2010-08-26",3600.0,4140.0,3600.0,3900.0,294.0],["2010-08-27",3720.0,4140.0,3660.0,3960.0,125.0],["2010-08-30",4020.0,4500.0,3960.0,3960.0,261.0],["2010-08-31",3960.0,4140.0,3840.0,3900.0,81.0],["2010-09-01",4200.0,4200.0,3900.0,4080.0,52.0],["2010-09-02",4080.0,4800.0,3960.0,4620.0,215.0],["2010-09-03",4800.0,5040.0,4500.0,4620.0,200.0],["2010-09-07",4680.0,4680.0,4080.0,4140.0,80.0],["2010-09-08",4320.0,4320.0,4140.0,4200.0,60.0],["2010-09-09",4200.0,4560.0,4200.0,4320.0,53.0],["2010-09-10",4320.0,4620.0,4320.0,4440.0,39.0],["2010-09-13",4620.0,4740.0,4500.0,4620.0,81.0],["2010-09-14",4740.0,5100.0,4500.0,4980.0,91.0],["2010-09-15",4800.0,5520.0,4620.0,5100.0,262.0],["2010-09-16",5100.0,5520.0,4980.0,5280.0,302.0],["2010-09-17",5400.0,6540.0,5220.0,5700.0,495.0],["2010-09-20",5820.0,6420.0,5820.0,6360.0,271.0],["2010-09-21",6720.0,7320.0,6600.0,6900.0,511.0],["2010-09-22",7320.0,7320.0,5880.0,5940.0,461.0],["2010-09-23",6000.0,7080.0,5580.0,6240.0,361.0],["2010-09-24",6720.0,6780.0,6420.0,6720.0,171.0],["2010-09-27",7020.0,7500.0,6840.0,7500.0,392.0],["2010-09-28",7800.0,8280.0,7560.0,8280.0,433.0],["2010-09-29",8400.0,8640.0,7560.0,7800.0,534.0],["2010-09-30",7980.0,8220.0,7260.0,7500.0,269.0],["2010-10-01",7680.0,7920.0,7440.0,7560.0,186.0],["2010-10-04",7500.0,7680.0,6720.0,6840.0,259.0],["2010-10-05",6720.0,7320.0,6720.0,7140.0,176.0],["2010-10-06",7500.0,7680.0,7200.0,7500.0,132.0],["2010-10-07",7680.0,7920.0,7560.0,7620.0,177.0],["2010-10-08",7860.0,7980.0,7260.0,7980.0,388.0],["2010-10-11",8100.0,8220.0,7800.0,7860.0,253.0],["2010-10-12",7980.0,8160.0,7680.0,8160.0,186.0],["2010-10-13",8280.0,8820.0,8040.0,8520.0,309.0],["2010-10-14",8460.0,8640.0,8160.0,8580.0,253.0],["2010-10-15",8580.0,8580.0,8280.0,8400.0,109.0],["2010-10-18",8400.0,8520.0,7260.0,7680.0,269.0],["2010-10-19",7500.0,7560.0,6900.0,7020.0,283.0],["2010-10-20",7020.0,7620.0,7020.0,7500.0,187.0],["2010-10-21",7740.0,8100.0,7080.0,7440.0,283.0],["2010-10-22",7560.0,7860.0,7260.0,7380.0,104.0],["2010-10-25",7440.0,7680.0,7320.0,7320.0,114.0],["2010-10-26",7320.0,8100.0,7140.0,8040.0,492.0],["2010-10-27",8280.0,8280.0,7440.0,7920.0,139.0],["2010-10-28",8040.0,8100.0,7500.0,7800.0,154.0],["2010-10-29",7080.0,7920.0,6960.0,7800.0,1444.0],["2010-11-01",7560.0,7920.0,7500.0,7740.0,298.0],["2010-11-02",7920.0,10680.0,7800.0,10080.0,1206.0],["2010-11-03",10800.0,11100.0,9360.0,10260.0,960.0],["2010-11-04",11100.0,11400.0,10380.0,10680.0,856.0],["2010-11-05",11220.0,11220.0,10200.0,10500.0,302.0],["2010-11-08",11040.0,13860.0,10800.0,13800.0,1564.0],["2010-11-09",16380.0,16920.0,12600.0,13260.0,2626.0],["2010-11-10",14700.0,16080.0,13500.0,16080.0,1545.0],["2010-11-11",16020.0,17400.0,14400.0,16320.0,1385.0],["2010-11-12",15600.0,16500.0,15060.0,16020.0,829.0],["2010-11-15",16320.0,16800.0,15120.0,15540.0,634.0],["2010-11-16",14880.0,14940.0,12720.0,13440.0,1173.0],["2010-11-17",13800.0,14940.0,13500.0,14100.0,603.0],["2010-11-18",15540.0,15540.0,14220.0,14520.0,546.0],["2010-11-19",14580.0,15180.0,13920.0,14760.0,357.0],["2010-11-22",15000.0,15480.0,14760.0,15060.0,330.0],["2010-11-23",14880.0,17280.0,14700.0,16980.0,1271.0],["2010-11-24",17700.0,18600.0,16800.0,17040.0,1332.0],["2010-11-26",17340.0,19500.0,16980.0,19080.0,1012.0],["2010-11-29",19800.0,21480.0,19560.0,20940.0,1907.0],["2010-11-30",20460.0,23700.0,19920.0,21960.0,2264.0],["2010-12-01",22860.0,23880.0,22140.0,22500.0,1893.0],["2010-12-02",22440.0,22980.0,21180.0,21660.0,1253.0],["2010-12-03",21120.0,21840.0,19260.0,21000.0,1363.0],["2010-12-06",21120.0,22620.0,20820.0,22440.0,1020.0],["2010-12-07",23400.0,23460.0,21720.0,21900.0,744.0],["2010-12-08",21900.0,21960.0,19500.0,19680.0,1187.0],["2010-12-09",20100.0,21000.0,19980.0,20940.0,588.0],["2010-12-10",21060.0,21480.0,20100.0,20760.0,388.0],["2010-12-13",20520.0,20520.0,18180.0,18720.0,1309.0],["2010-12-14",18660.0,18720.0,16620.0,17040.0,1553.0],["2010-12-15",16440.0,18420.0,15900.0,17400.0,1024.0],["2010-12-16",18000.0,19140.0,17820.0,18900.0,770.0],["2010-12-17",19140.0,19380.0,18300.0,18780.0,506.0],["2010-12-20",19020.0,19020.0,17400.0,18060.0,492.0],["2010-12-21",18240.0,18720.0,17880.0,18540.0,307.0],["2010-12-22",18960.0,19740.0,18480.0,19740.0,557.0],["2010-12-23",20220.0,20880.0,19800.0,19860.0,624.0],["2010-12-27",19860.0,19860.0,19200.0,19200.0,274.0],["2010-12-28",19260.0,19620.0,18540.0,18900.0,396.0],["2010-12-29",19020.0,20700.0,18780.0,20520.0,996.0],["2010-12-30",21480.0,21600.0,20160.0,20280.0,728.0],["2010-12-31",20820.0,20880.0,19560.0,20400.0,376.0],["2011-01-03",21300.0,21540.0,20460.0,21060.0,682.0],["2011-01-04",21120.0,21240.0,18780.0,20160.0,863.0],["2011-01-05",19500.0,19980.0,18960.0,19920.0,433.0],["2011-01-06",19620.0,19740.0,18420.0,18600.0,612.0],["2011-01-07",18420.0,18780.0,17400.0,17580.0,680.0],["2011-01-10",17400.0,18840.0,17100.0,18360.0,505.0],["2011-01-11",19200.0,19380.0,18660.0,19320.0,517.0],["2011-01-12",19800.0,19860.0,18960.0,19380.0,535.0],["2011-01-13",19380.0,19620.0,18600.0,18900.0,351.0],["2011-01-14",18840.0,18900.0,18420.0,18600.0,196.0],["2011-01-18",18840.0,19380.0,18600.0,18960.0,386.0],["2011-01-19",19140.0,19980.0,18600.0,18720.0,714.0],["2011-01-20",18300.0,18360.0,17220.0,17700.0,664.0],["2011-01-21",17880.0,18300.0,16500.0,16680.0,812.0],["2011-01-24",16680.0,17400.0,15960.0,16020.0,488.0],["2011-01-25",16020.0,16140.0,14700.0,15120.0,964.0],["2011-01-26",15300.0,17400.0,15300.0,17340.0,690.0],["2011-01-27",17520.0,17700.0,16020.0,16620.0,395.0],["2011-01-28",16500.0,16560.0,15120.0,15240.0,560.0],["2011-01-31",15600.0,16620.0,15600.0,16560.0,508.0],["2011-02-01",17520.0,17880.0,16860.0,17460.0,770.0],["2011-02-02",17640.0,18960.0,16800.0,18660.0,689.0],["2011-02-03",18660.0,18840.0,17460.0,18180.0,423.0],["2011-02-04",18360.0,20040.0,17820.0,20040.0,944.0],["2011-02-07",19980.0,20280.0,18960.0,19260.0,821.0],["2011-02-08",19200.0,19500.0,18720.0,18900.0,357.0],["2011-02-09",19200.0,20100.0,18660.0,19200.0,651.0],["2011-02-10",18960.0,18960.0,17700.0,18480.0,429.0],["2011-02-11",18540.0,19440.0,18180.0,18660.0,357.0],["2011-02-14",19080.0,20280.0,18900.0,19500.0,1230.0],["2011-02-15",20160.0,20880.0,18600.0,18600.0,1289.0],["2011-02-16",18900.0,19020.0,18000.0,18420.0,597.0],["2011-02-17",18720.0,18720.0,17940.0,18300.0,338.0],["2011-02-18",18540.0,18720.0,17880.0,17940.0,436.0],["2011-02-22",17400.0,17640.0,16800.0,17040.0,671.0],["2011-02-23",16920.0,17100.0,16200.0,16320.0,492.0],["2011-02-24",16080.0,17460.0,15960.0,16500.0,381.0],["2011-02-25",17100.0,17400.0,16800.0,17280.0,312.0],["2011-02-28",17460.0,17820.0,16620.0,16980.0,271.0],["2011-03-01",16860.0,17100.0,16620.0,16920.0,261.0],["2011-03-02",16920.0,17400.0,16680.0,16920.0,237.0],["2011-03-03",16980.0,17940.0,16740.0,17460.0,291.0],["2011-03-04",17580.0,17700.0,16980.0,17520.0,211.0],["2011-03-07",17640.0,17880.0,16140.0,16620.0,480.0],["2011-03-08",16140.0,16200.0,15300.0,15900.0,438.0],["2011-03-09",15720.0,16020.0,15180.0,15420.0,235.0],["2011-03-10",15000.0,15120.0,14100.0,14280.0,458.0],["2011-03-11",14220.0,14280.0,13500.0,13980.0,435.0],["2011-03-14",10080.0,11880.0,9480.0,10500.0,2558.0],["2011-03-15",8340.0,9540.0,8220.0,9480.0,3057.0],["2011-03-16",10080.0,10440.0,8340.0,9180.0,2061.0],["2011-03-17",9420.0,10080.0,9180.0,9780.0,1229.0],["2011-03-18",10440.0,13200.0,10080.0,13020.0,2873.0],["2011-03-21",13560.0,14040.0,11760.0,12780.0,2380.0],["2011-03-22",12900.0,13440.0,12660.0,13380.0,940.0],["2011-03-23",13740.0,13740.0,12720.0,13320.0,637.0],["2011-03-24",13500.0,14100.0,13260.0,13440.0,532.0],["2011-03-25",13740.0,13740.0,12840.0,13020.0,503.0],["2011-03-28",12900.0,12900.0,12060.0,12120.0,697.0],["2011-03-29",12000.0,12300.0,11160.0,12000.0,609.0],["2011-03-30",12000.0,12780.0,12000.0,12720.0,508.0],["2011-03-31",13020.0,13020.0,12180.0,12420.0,357.0],["2011-04-01",12360.0,12840.0,12240.0,12600.0,303.0],["2011-04-04",12720.0,12840.0,12300.0,12840.0,329.0],["2011-04-05",12600.0,12840.0,12300.0,12480.0,286.0],["2011-04-06",12600.0,13020.0,12540.0,12660.0,308.0],["2011-04-07",12720.0,13320.0,12720.0,13080.0,449.0],["2011-04-08",13200.0,13380.0,12900.0,13020.0,273.0],["2011-04-11",12840.0,13020.0,12180.0,12360.0,339.0],["2011-04-12",12000.0,12060.0,11220.0,11400.0,657.0],["2011-04-13",11400.0,11820.0,11280.0,11460.0,363.0],["2011-04-14",11280.0,11700.0,11220.0,11580.0,373.0],["2011-04-15",12000.0,12120.0,11640.0,12060.0,362.0],["2011-04-18",12120.0,12120.0,11520.0,11700.0,244.0],["2011-04-19",11820.0,11940.0,11520.0,11700.0,196.0],["2011-04-20",11700.0,11880.0,11580.0,11760.0,191.0],["2011-04-21",11880.0,11880.0,11400.0,11700.0,242.0],["2011-04-25",11880.0,11880.0,11460.0,11520.0,171.0],["2011-04-26",11520.0,11760.0,11400.0,11400.0,167.0],["2011-04-27",11400.0,11640.0,11280.0,11400.0,214.0],["2011-04-28",11400.0,11700.0,11220.0,11280.0,200.0],["2011-04-29",11160.0,11340.0,10740.0,10920.0,264.0],["2011-05-02",10800.0,11100.0,10800.0,11100.0,161.0],["2011-05-03",10800.0,11220.0,10800.0,10800.0,242.0],["2011-05-04",10920.0,11040.0,10200.0,10260.0,291.0],["2011-05-05",9840.0,10200.0,9300.0,9720.0,414.0],["2011-05-06",9840.0,10080.0,9660.0,10020.0,194.0],["2011-05-09",10140.0,10620.0,10080.0,10320.0,216.0],["2011-05-10",10440.0,10620.0,10320.0,10620.0,195.0],["2011-05-11",11100.0,11220.0,10380.0,10620.0,258.0],["2011-05-12",10200.0,10680.0,9780.0,10500.0,264.0],["2011-05-13",10500.0,10500.0,10020.0,10140.0,121.0],["2011-05-16",9960.0,10260.0,9600.0,9720.0,187.0],["2011-05-17",9720.0,9780.0,9180.0,9360.0,252.0],["2011-05-18",9360.0,9900.0,9300.0,9660.0,182.0],["2011-05-19",9840.0,9960.0,9540.0,9780.0,147.0],["2011-05-20",9660.0,9720.0,9420.0,9480.0,102.0],["2011-05-23",9240.0,9480.0,9180.0,9300.0,134.0],["2011-05-24",9240.0,9540.0,9180.0,9300.0,143.0],["2011-05-25",9000.0,9540.0,9000.0,9420.0,184.0],["2011-05-26",9540.0,10920.0,9360.0,10920.0,481.0],["2011-05-27",11040.0,11880.0,10860.0,11640.0,736.0],["2011-05-31",11400.0,11520.0,10680.0,10860.0,412.0],["2011-06-01",10740.0,11100.0,10560.0,10680.0,226.0],["2011-06-02",10800.0,11400.0,10500.0,10860.0,187.0],["2011-06-03",10680.0,10980.0,10200.0,10320.0,219.0],["2011-06-06",10380.0,10560.0,9900.0,9960.0,206.0],["2011-06-07",9960.0,10440.0,9420.0,10380.0,254.0],["2011-06-08",10260.0,10320.0,9360.0,9900.0,273.0],["2011-06-09",9900.0,10200.0,8880.0,10140.0,279.0],["2011-06-10",10020.0,10020.0,9600.0,9840.0,143.0],["2011-06-13",9600.0,9960.0,9060.0,9420.0,301.0],["2011-06-14",9300.0,9600.0,9060.0,9360.0,259.0],["2011-06-15",9240.0,9420.0,9060.0,9240.0,155.0],["2011-06-16",9240.0,9420.0,8880.0,9000.0,212.0],["2011-06-17",9120.0,9240.0,8280.0,9120.0,487.0],["2011-06-20",8880.0,9060.0,8400.0,9060.0,163.0],["2011-06-21",9060.0,9180.0,8760.0,9120.0,215.0],["2011-06-22",9120.0,9600.0,9000.0,9480.0,249.0],["2011-06-23",9360.0,9480.0,9120.0,9480.0,162.0],["2011-06-24",9540.0,10140.0,9360.0,9840.0,2830.0],["2011-06-27",9960.0,10200.0,9420.0,9540.0,206.0],["2011-06-28",9600.0,9840.0,9360.0,9600.0,108.0],["2011-06-29",9840.0,9840.0,9480.0,9600.0,124.0],["2011-06-30",9660.0,10080.0,9660.0,10020.0,212.0],["2011-07-01",10080.0,10260.0,9900.0,10080.0,152.0],["2011-07-05",10200.0,10500.0,9900.0,10440.0,231.0],["2011-07-06",10440.0,10680.0,10320.0,10680.0,140.0],["2011-07-07",10740.0,10860.0,10680.0,10800.0,149.0],["2011-07-08",10740.0,10740.0,10200.0,10560.0,167.0],["2011-07-11",10500.0,10560.0,10200.0,10200.0,147.0],["2011-07-12",10140.0,10740.0,9960.0,10740.0,159.0],["2011-07-13",10800.0,10800.0,10380.0,10620.0,126.0],["2011-07-14",10740.0,10740.0,10440.0,10620.0,155.0],["2011-07-15",10620.0,10680.0,10320.0,10620.0,81.0],["2011-07-18",10620.0,10620.0,9900.0,10200.0,130.0],["2011-07-19",10200.0,10380.0,9660.0,9780.0,223.0],["2011-07-20",9720.0,9900.0,9600.0,9600.0,121.0],["2011-07-21",9720.0,10020.0,9720.0,9840.0,129.0],["2011-07-22",9840.0,10500.0,9720.0,10380.0,301.0],["2011-07-25",10320.0,10320.0,9600.0,9600.0,260.0],["2011-07-26",9600.0,9900.0,9600.0,9840.0,107.0],["2011-07-27",9840.0,9900.0,9360.0,9420.0,245.0],["2011-07-28",9360.0,9480.0,9060.0,9120.0,222.0],["2011-07-29",9000.0,9120.0,8700.0,8700.0,354.0],["2011-08-01",9180.0,9360.0,8940.0,9120.0,162.0],["2011-08-02",9120.0,9420.0,9000.0,9060.0,187.0],["2011-08-03",9060.0,9120.0,8460.0,8700.0,176.0],["2011-08-04",8640.0,8640.0,7740.0,7740.0,301.0],["2011-08-05",7680.0,8160.0,6000.0,6960.0,500.0],["2011-08-08",6180.0,6540.0,5880.0,5880.0,459.0],["2011-08-09",6180.0,6780.0,6060.0,6660.0,378.0],["2011-08-10",6840.0,7200.0,6720.0,6840.0,343.0],["2011-08-11",7020.0,7320.0,6660.0,7200.0,218.0],["2011-08-12",7380.0,7740.0,7260.0,7560.0,244.0],["2011-08-15",7800.0,8760.0,7560.0,8580.0,323.0],["2011-08-16",8280.0,8340.0,7740.0,7860.0,303.0],["2011-08-17",8040.0,8160.0,7200.0,7620.0,265.0],["2011-08-18",6960.0,7200.0,6840.0,7020.0,213.0],["2011-08-19",6720.0,7020.0,6660.0,6780.0,237.0],["2011-08-22",7080.0,7320.0,6240.0,6360.0,340.0],["2011-08-23",6360.0,7020.0,6360.0,6900.0,197.0],["2011-08-24",6900.0,7020.0,6660.0,6960.0,163.0],["2011-08-25",6900.0,6900.0,6240.0,6540.0,230.0],["2011-08-26",6360.0,6660.0,6300.0,6660.0,123.0],["2011-08-29",6780.0,6960.0,6660.0,6900.0,206.0],["2011-08-30",6840.0,7140.0,6780.0,6900.0,242.0],["2011-08-31",7140.0,7500.0,6900.0,7020.0,464.0],["2011-09-01",6960.0,7140.0,6660.0,6720.0,223.0],["2011-09-02",6600.0,6780.0,6420.0,6480.0,236.0],["2011-09-06",6180.0,6420.0,6000.0,6300.0,225.0],["2011-09-07",6420.0,6660.0,6420.0,6600.0,173.0],["2011-09-08",6540.0,6720.0,6180.0,6240.0,282.0],["2011-09-09",6180.0,6420.0,6180.0,6300.0,269.0],["2011-09-12",6000.0,6300.0,6000.0,6120.0,248.0],["2011-09-13",6300.0,6360.0,6060.0,6240.0,189.0],["2011-09-14",6360.0,6360.0,6060.0,6180.0,133.0],["2011-09-15",6180.0,6360.0,6120.0,6360.0,196.0],["2011-09-16",6420.0,6480.0,6000.0,6000.0,225.0],["2011-09-19",5940.0,6000.0,5820.0,5880.0,135.0],["2011-09-20",5880.0,6060.0,5760.0,5820.0,129.0],["2011-09-21",5760.0,5760.0,5040.0,5040.0,411.0],["2011-09-22",4500.0,4800.0,4320.0,4500.0,266.0],["2011-09-23",4500.0,4800.0,4440.0,4560.0,137.0],["2011-09-26",4620.0,4800.0,4320.0,4620.0,89.0],["2011-09-27",4800.0,5340.0,4740.0,5100.0,194.0],["2011-09-28",5100.0,5220.0,4620.0,4680.0,114.0],["2011-09-29",4860.0,4920.0,4380.0,4680.0,117.0],["2011-09-30",4620.0,4680.0,4020.0,4080.0,194.0],["2011-10-03",3960.0,4020.0,3300.0,3360.0,268.0],["2011-10-04",3240.0,4260.0,3120.0,4200.0,246.0],["2011-10-05",4200.0,4440.0,4140.0,4320.0,100.0],["2011-10-06",4380.0,4920.0,4380.0,4680.0,127.0],["2011-10-07",4680.0,4680.0,4200.0,4260.0,84.0],["2011-10-10",4500.0,4740.0,4260.0,4740.0,116.0],["2011-10-11",5220.0,5400.0,4920.0,5160.0,163.0],["2011-10-12",5220.0,5640.0,5220.0,5460.0,151.0],["2011-10-13",5580.0,5580.0,4980.0,5220.0,111.0],["2011-10-14",5340.0,5520.0,5220.0,5400.0,115.0],["2011-10-17",5460.0,5460.0,4620.0,4620.0,115.0],["2011-10-18",5400.0,6060.0,4800.0,5520.0,440.0],["2011-10-19",5580.0,6600.0,5580.0,6480.0,557.0],["2011-10-20",6480.0,8820.0,6480.0,8340.0,1088.0],["2011-10-21",8580.0,8640.0,7440.0,7800.0,471.0],["2011-10-24",7860.0,8340.0,7560.0,7860.0,226.0],["2011-10-25",7680.0,7860.0,7020.0,7260.0,227.0],["2011-10-26",7500.0,7800.0,7260.0,7680.0,260.0],["2011-10-27",8100.0,8160.0,7620.0,7920.0,258.0],["2011-10-28",7980.0,8100.0,7680.0,7800.0,155.0],["2011-10-31",7680.0,7680.0,6960.0,7200.0,151.0],["2011-11-01",6660.0,7080.0,6060.0,6900.0,248.0],["2011-11-02",7020.0,7320.0,6960.0,7080.0,100.0],["2011-11-03",7320.0,7320.0,6780.0,6960.0,126.0],["2011-11-04",6540.0,6840.0,6480.0,6660.0,149.0],["2011-11-07",6660.0,6720.0,6120.0,6420.0,161.0],["2011-11-08",6600.0,6780.0,6420.0,6660.0,111.0],["2011-11-09",6480.0,6540.0,6180.0,6180.0,155.0],["2011-11-10",6480.0,6660.0,6240.0,6360.0,101.0],["2011-11-11",6480.0,6600.0,6240.0,6480.0,78.0],["2011-11-14",6420.0,6540.0,6060.0,6120.0,104.0],["2011-11-15",6060.0,6240.0,6060.0,6180.0,136.0],["2011-11-16",5640.0,5940.0,5400.0,5460.0,266.0],["2011-11-17",5400.0,5520.0,5280.0,5280.0,112.0],["2011-11-18",5340.0,5520.0,5340.0,5400.0,88.0],["2011-11-21",5280.0,5280.0,5040.0,5100.0,82.0],["2011-11-22",5100.0,5640.0,4980.0,5220.0,136.0],["2011-11-23",5160.0,5160.0,4800.0,4800.0,114.0],["2011-11-25",4800.0,4920.0,4800.0,4800.0,37.0],["2011-11-28",5100.0,5280.0,4920.0,5160.0,123.0],["2011-11-29",5160.0,6300.0,5160.0,6240.0,343.0],["2011-11-30",6420.0,6480.0,5700.0,6240.0,338.0],["2011-12-01",6060.0,6060.0,5760.0,5760.0,131.0],["2011-12-02",5940.0,6000.0,5580.0,5640.0,85.0],["2011-12-05",5640.0,5880.0,5520.0,5640.0,107.0],["2011-12-06",5520.0,5520.0,5280.0,5460.0,97.0],["2011-12-07",5340.0,5520.0,5280.0,5400.0,111.0],["2011-12-08",5580.0,5580.0,5040.0,5100.0,115.0],["2011-12-09",5160.0,5280.0,5100.0,5160.0,99.0],["2011-12-12",5040.0,5520.0,4920.0,5340.0,119.0],["2011-12-13",5460.0,5520.0,4980.0,5040.0,103.0],["2011-12-14",4920.0,5040.0,4800.0,4800.0,107.0],["2011-12-15",4860.0,4980.0,4560.0,4860.0,156.0],["2011-12-16",4980.0,5100.0,4680.0,5040.0,126.0],["2011-12-19",5100.0,5160.0,4680.0,4740.0,66.0],["2011-12-20",4920.0,5040.0,4680.0,4920.0,145.0],["2011-12-21",4800.0,4860.0,4620.0,4740.0,94.0],["2011-12-22",4620.0,4740.0,4500.0,4500.0,150.0],["2011-12-23",4740.0,4800.0,4620.0,4680.0,74.0],["2011-12-27",4680.0,4680.0,4500.0,4620.0,76.0],["2011-12-28",4560.0,4620.0,4380.0,4620.0,187.0],["2011-12-29",4800.0,4800.0,4380.0,4440.0,106.0],["2011-12-30",4440.0,4500.0,4260.0,4380.0,250.0],["2012-01-03",4500.0,4740.0,4380.0,4740.0,285.0],["2012-01-04",4740.0,4920.0,4620.0,4860.0,119.0],["2012-01-05",4800.0,4980.0,4620.0,4800.0,88.0],["2012-01-06",4800.0,4800.0,4560.0,4620.0,68.0],["2012-01-09",4680.0,4680.0,4500.0,4560.0,66.0],["2012-01-10",4620.0,4800.0,4620.0,4680.0,85.0],["2012-01-11",4620.0,4920.0,4620.0,4800.0,159.0],["2012-01-12",4860.0,5100.0,4680.0,4920.0,189.0],["2012-01-13",4920.0,4920.0,4740.0,4800.0,148.0],["2012-01-17",5220.0,5700.0,4860.0,5160.0,779.0],["2012-01-18",5160.0,5700.0,5100.0,5460.0,377.0],["2012-01-19",5640.0,6480.0,5520.0,6480.0,729.0],["2012-01-20",6600.0,6840.0,6060.0,6480.0,411.0],["2012-01-23",6720.0,6900.0,6480.0,6780.0,344.0],["2012-01-24",6780.0,6900.0,6060.0,6420.0,315.0],["2012-01-25",6540.0,6720.0,6300.0,6540.0,288.0],["2012-01-26",6600.0,7020.0,6540.0,6600.0,308.0],["2012-01-27",6600.0,6600.0,5880.0,6060.0,432.0],["2012-01-30",6000.0,6120.0,5580.0,5820.0,330.0],["2012-01-31",6000.0,6000.0,4800.0,4920.0,874.0],["2012-02-01",5100.0,5700.0,5040.0,5520.0,512.0],["2012-02-02",5580.0,5640.0,5280.0,5520.0,201.0],["2012-02-03",5880.0,5880.0,5580.0,5700.0,209.0],["2012-02-06",5700.0,5700.0,5400.0,5460.0,129.0],["2012-02-07",5520.0,5520.0,5280.0,5400.0,149.0],["2012-02-08",5460.0,5640.0,5400.0,5580.0,87.0],["2012-02-09",5700.0,6180.0,5460.0,6180.0,645.0],["2012-02-10",6000.0,6120.0,5640.0,5700.0,323.0],["2012-02-13",5940.0,6300.0,5820.0,5880.0,174.0],["2012-02-14",5940.0,5940.0,5700.0,5700.0,140.0],["2012-02-15",5880.0,6120.0,5760.0,6120.0,314.0],["2012-02-16",6060.0,6660.0,5940.0,6600.0,862.0],["2012-02-17",6600.0,7260.0,6600.0,6660.0,802.0],["2012-02-21",6780.0,6900.0,6360.0,6420.0,387.0],["2012-02-22",6600.0,6720.0,6360.0,6540.0,260.0],["2012-02-23",6540.0,6600.0,6360.0,6540.0,249.0],["2012-02-24",6540.0,6540.0,6060.0,6180.0,242.0],["2012-02-27",6060.0,6240.0,5760.0,6060.0,285.0],["2012-02-28",6120.0,6360.0,6060.0,6240.0,171.0],["2012-02-29",6240.0,6360.0,5760.0,5760.0,350.0],["2012-03-01",5820.0,6120.0,5820.0,6000.0,149.0],["2012-03-02",6060.0,6060.0,5820.0,5880.0,142.0],["2012-03-05",5940.0,5940.0,5760.0,5760.0,88.0],["2012-03-06",5760.0,5760.0,5340.0,5400.0,310.0],["2012-03-07",5640.0,5940.0,5520.0,5700.0,221.0],["2012-03-08",5940.0,5940.0,5640.0,5820.0,103.0],["2012-03-09",5940.0,6060.0,5700.0,6000.0,189.0],["2012-03-12",6000.0,6060.0,5760.0,5820.0,99.0],["2012-03-13",5880.0,6120.0,5760.0,6120.0,232.0],["2012-03-14",6120.0,6180.0,5820.0,5820.0,150.0],["2012-03-15",5820.0,5820.0,5760.0,5760.0,116.0],["2012-03-16",5820.0,5820.0,5520.0,5580.0,243.0],["2012-03-19",5700.0,5700.0,5580.0,5580.0,96.0],["2012-03-20",5580.0,5640.0,5520.0,5580.0,107.0],["2012-03-21",5640.0,5760.0,5580.0,5760.0,83.0],["2012-03-22",5700.0,5700.0,5580.0,5640.0,90.0],["2012-03-23",5640.0,5640.0,5580.0,5580.0,73.0],["2012-03-26",5640.0,5880.0,5640.0,5760.0,90.0],["2012-03-27",5820.0,5940.0,5700.0,5760.0,103.0],["2012-03-28",5640.0,5760.0,5580.0,5640.0,125.0],["2012-03-29",5580.0,5640.0,5400.0,5520.0,222.0],["2012-03-30",5580.0,5700.0,5460.0,5460.0,69.0],["2012-04-02",5460.0,5580.0,5340.0,5580.0,139.0],["2012-04-03",5640.0,5640.0,5400.0,5400.0,107.0],["2012-04-04",5340.0,5400.0,5220.0,5220.0,109.0],["2012-04-05",5520.0,5520.0,5280.0,5280.0,100.0],["2012-04-09",5400.0,5460.0,5220.0,5220.0,104.0],["2012-04-10",5400.0,5520.0,5220.0,5220.0,113.0],["2012-04-11",5340.0,5460.0,5280.0,5340.0,93.0],["2012-04-12",5340.0,5400.0,5340.0,5400.0,62.0],["2012-04-13",5340.0,5400.0,5220.0,5220.0,69.0],["2012-04-16",5220.0,5340.0,5040.0,5100.0,78.0],["2012-04-17",5040.0,5340.0,5040.0,5160.0,81.0],["2012-04-18",5100.0,5340.0,5100.0,5160.0,67.0],["2012-04-19",5160.0,5280.0,4920.0,5040.0,99.0],["2012-04-20",5340.0,5340.0,4920.0,4980.0,104.0],["2012-04-23",4920.0,5040.0,4920.0,4920.0,62.0],["2012-04-24",4920.0,5040.0,4860.0,4980.0,37.0],["2012-04-25",5040.0,5160.0,4980.0,4980.0,42.0],["2012-04-26",4980.0,4980.0,4860.0,4920.0,63.0],["2012-04-27",4920.0,5100.0,4920.0,5040.0,52.0],["2012-04-30",5040.0,5340.0,4980.0,5280.0,84.0],["2012-05-01",5220.0,5520.0,5220.0,5460.0,110.0],["2012-05-02",5400.0,5520.0,5280.0,5400.0,64.0],["2012-05-03",5340.0,5400.0,5220.0,5280.0,49.0],["2012-05-04",5100.0,5280.0,4980.0,5040.0,64.0],["2012-05-07",5040.0,5040.0,4860.0,4980.0,63.0],["2012-05-08",4920.0,4980.0,4800.0,4920.0,163.0],["2012-05-09",4800.0,5040.0,4800.0,4860.0,40.0],["2012-05-10",4920.0,4980.0,4860.0,4920.0,40.0],["2012-05-11",4800.0,4980.0,4800.0,4800.0,83.0],["2012-05-14",4800.0,4920.0,4500.0,4500.0,113.0],["2012-05-15",4680.0,4680.0,4440.0,4500.0,87.0],["2012-05-16",4500.0,4500.0,4200.0,4200.0,142.0],["2012-05-17",4320.0,4320.0,3900.0,3960.0,160.0],["2012-05-18",3840.0,4200.0,3780.0,3780.0,170.0],["2012-05-21",3840.0,4080.0,3780.0,4080.0,61.0],["2012-05-22",4080.0,4260.0,3900.0,3900.0,62.0],["2012-05-23",3840.0,4140.0,3780.0,4080.0,63.0],["2012-05-24",4380.0,4440.0,4200.0,4320.0,60.0],["2012-05-25",4320.0,4620.0,4200.0,4380.0,80.0],["2012-05-29",4440.0,4620.0,4320.0,4380.0,51.0],["2012-05-30",4320.0,4560.0,4260.0,4260.0,35.0],["2012-05-31",4200.0,4380.0,4140.0,4200.0,43.0],["2012-06-01",4020.0,4200.0,3900.0,3900.0,77.0],["2012-06-04",3960.0,4260.0,3960.0,4020.0,58.0],["2012-06-05",4080.0,4200.0,3960.0,4020.0,46.0],["2012-06-06",4020.0,4200.0,4020.0,4080.0,83.0],["2012-06-07",4320.0,4320.0,4080.0,4140.0,55.0],["2012-06-08",4140.0,4200.0,4020.0,4080.0,40.0],["2012-06-11",4140.0,4260.0,3960.0,3960.0,59.0],["2012-06-12",3960.0,4080.0,3960.0,4080.0,51.0],["2012-06-13",4080.0,4200.0,3960.0,3960.0,68.0],["2012-06-14",4020.0,4080.0,3840.0,3960.0,71.0],["2012-06-15",3960.0,4020.0,3900.0,3960.0,68.0],["2012-06-18",3960.0,4140.0,3900.0,4140.0,69.0],["2012-06-19",4140.0,4260.0,4080.0,4140.0,112.0],["2012-06-20",4140.0,4620.0,4140.0,4560.0,159.0],["2012-06-21",4560.0,4620.0,4140.0,4200.0,139.0],["2012-06-22",4260.0,4380.0,4020.0,4020.0,1965.0],["2012-06-25",4020.0,4200.0,3720.0,3720.0,149.0],["2012-06-26",3660.0,3960.0,3600.0,3600.0,153.0],["2012-06-27",3840.0,3840.0,3600.0,3600.0,75.0],["2012-06-28",3600.0,3900.0,3600.0,3600.0,76.0],["2012-06-29",3840.0,3840.0,3720.0,3720.0,48.0],["2012-07-02",3840.0,3840.0,3720.0,3720.0,27.0],["2012-07-03",3720.0,3900.0,3720.0,3720.0,48.0],["2012-07-05",3660.0,3840.0,3660.0,3660.0,62.0],["2012-07-06",3840.0,3840.0,3660.0,3720.0,87.0],["2012-07-09",3840.0,3840.0,3660.0,3660.0,56.0],["2012-07-10",3720.0,3780.0,3660.0,3720.0,66.0],["2012-07-11",3660.0,3720.0,3600.0,3600.0,74.0],["2012-07-12",3720.0,3720.0,3480.0,3480.0,55.0],["2012-07-13",3600.0,3600.0,3540.0,3600.0,20.0],["2012-07-16",3600.0,3720.0,3540.0,3540.0,57.0],["2012-07-17",3540.0,3600.0,3300.0,3420.0,119.0],["2012-07-18",3300.0,3540.0,3180.0,3240.0,133.0],["2012-07-19",3240.0,3300.0,3120.0,3180.0,103.0],["2012-07-20",3180.0,3300.0,3060.0,3300.0,61.0],["2012-07-23",3240.0,3300.0,3120.0,3240.0,78.0],["2012-07-24",3240.0,3300.0,2940.0,2940.0,136.0],["2012-07-25",2940.0,3120.0,2940.0,3060.0,135.0],["2012-07-26",3120.0,3240.0,3060.0,3240.0,174.0],["2012-07-27",3240.0,3240.0,3060.0,3180.0,130.0],["2012-07-30",3240.0,3240.0,3060.0,3180.0,51.0],["2012-07-31",3120.0,5100.0,3120.0,4800.0,1235.0],["2012-08-01",3840.0,4320.0,3480.0,3660.0,377.0],["2012-08-02",3480.0,3720.0,3420.0,3420.0,76.0],["2012-08-03",3420.0,3780.0,3420.0,3540.0,108.0],["2012-08-06",3540.0,3720.0,3540.0,3660.0,72.0],["2012-08-07",3780.0,3780.0,3420.0,3600.0,92.0],["2012-08-08",3480.0,3480.0,3300.0,3420.0,175.0],["2012-08-09",3420.0,3540.0,3300.0,3540.0,107.0],["2012-08-10",3360.0,3600.0,3240.0,3300.0,125.0],["2012-08-13",3240.0,3300.0,3000.0,3000.0,281.0],["2012-08-14",3060.0,3120.0,2940.0,3120.0,215.0],["2012-08-15",3060.0,3300.0,3000.0,3060.0,378.0],["2012-08-16",3060.0,3060.0,2940.0,3000.0,189.0],["2012-08-17",3000.0,3180.0,2940.0,3060.0,1004.0],["2012-08-20",3180.0,3180.0,2940.0,2940.0,271.0],["2012-08-21",3000.0,3060.0,2940.0,2940.0,164.0],["2012-08-22",3000.0,3060.0,2940.0,3060.0,233.0],["2012-08-23",3060.0,3120.0,3000.0,3000.0,107.0],["2012-08-24",3060.0,3060.0,2940.0,3000.0,107.0],["2012-08-27",3000.0,3060.0,2940.0,3000.0,103.0],["2012-08-28",3000.0,3000.0,2940.0,2940.0,104.0],["2012-08-29",3000.0,3000.0,2940.0,2940.0,99.0],["2012-08-30",2940.0,3000.0,2940.0,2940.0,95.0],["2012-08-31",2940.0,3000.0,2700.0,2700.0,293.0],["2012-09-04",2820.0,2820.0,2340.0,2580.0,252.0],["2012-09-05",2700.0,2700.0,2460.0,2580.0,114.0],["2012-09-06",2580.0,2760.0,2580.0,2700.0,118.0],["2012-09-07",2760.0,3060.0,2700.0,3060.0,189.0],["2012-09-10",3120.0,3180.0,2940.0,3120.0,181.0],["2012-09-11",3120.0,3180.0,3000.0,3000.0,88.0],["2012-09-12",3000.0,3120.0,2940.0,3120.0,151.0],["2012-09-13",3120.0,3180.0,3000.0,3120.0,173.0],["2012-09-14",3180.0,3780.0,3180.0,3780.0,706.0],["2012-09-17",3780.0,3780.0,3480.0,3660.0,180.0],["2012-09-18",3720.0,3720.0,3480.0,3600.0,209.0],["2012-09-19",3600.0,3720.0,3480.0,3480.0,104.0],["2012-09-20",3480.0,3540.0,3240.0,3300.0,199.0],["2012-09-21",3420.0,3480.0,3240.0,3480.0,93.0],["2012-09-24",3360.0,3480.0,3120.0,3120.0,125.0],["2012-09-25",3300.0,3300.0,3000.0,3000.0,113.0],["2012-09-26",3000.0,3120.0,2940.0,2940.0,77.0],["2012-09-27",3000.0,3120.0,3000.0,3120.0,41.0],["2012-09-28",3060.0,3120.0,3060.0,3060.0,29.0],["2012-10-01",3060.0,3060.0,3000.0,3000.0,71.0],["2012-10-02",3060.0,3060.0,2940.0,2940.0,37.0],["2012-10-03",3000.0,3000.0,2940.0,2940.0,97.0],["2012-10-04",2940.0,3000.0,2940.0,2940.0,47.0],["2012-10-05",3120.0,3120.0,2940.0,2940.0,54.0],["2012-10-08",2880.0,3000.0,2820.0,2820.0,50.0],["2012-10-09",2940.0,2940.0,2820.0,2820.0,57.0],["2012-10-10",2820.0,2820.0,2700.0,2700.0,106.0],["2012-10-11",2760.0,2820.0,2760.0,2760.0,55.0],["2012-10-12",2760.0,2760.0,2640.0,2640.0,132.0],["2012-10-15",2640.0,2700.0,2400.0,2520.0,260.0],["2012-10-16",2580.0,2580.0,2460.0,2520.0,82.0],["2012-10-17",2520.0,2640.0,2520.0,2580.0,82.0],["2012-10-18",2580.0,2640.0,2520.0,2520.0,76.0],["2012-10-19",2640.0,2640.0,2460.0,2460.0,146.0],["2012-10-22",2460.0,2520.0,2400.0,2460.0,81.0],["2012-10-23",2460.0,2460.0,2400.0,2400.0,167.0],["2012-10-24",2400.0,2460.0,2340.0,2340.0,122.0],["2012-10-25",2340.0,2400.0,2340.0,2400.0,119.0],["2012-10-26",2400.0,2400.0,2340.0,2400.0,66.0],["2012-10-31",2460.0,2880.0,2460.0,2640.0,177.0],["2012-11-01",2820.0,2820.0,2400.0,2460.0,183.0],["2012-11-02",2460.0,2520.0,2340.0,2400.0,88.0],["2012-11-05",2400.0,2400.0,2340.0,2400.0,51.0],["2012-11-06",2460.0,2520.0,2400.0,2460.0,72.0],["2012-11-07",2460.0,2520.0,2340.0,2460.0,76.0],["2012-11-08",2400.0,2520.0,2340.0,2460.0,94.0],["2012-11-09",2400.0,2400.0,2280.0,2280.0,146.0],["2012-11-12",2340.0,2400.0,2280.0,2280.0,65.0],["2012-11-13",2280.0,2340.0,2220.0,2220.0,74.0],["2012-11-14",2280.0,2280.0,2040.0,2100.0,169.0],["2012-11-15",2040.0,2100.0,1860.0,1920.0,175.0],["2012-11-16",1920.0,2100.0,1920.0,2100.0,55.0],["2012-11-19",2100.0,2100.0,1920.0,1980.0,117.0],["2012-11-20",1980.0,2100.0,1980.0,2040.0,37.0],["2012-11-21",2160.0,2160.0,2040.0,2100.0,28.0],["2012-11-23",2040.0,2280.0,2040.0,2220.0,19.0],["2012-11-26",2220.0,2220.0,2100.0,2160.0,25.0],["2012-11-27",2160.0,2160.0,2040.0,2100.0,47.0],["2012-11-28",2220.0,2220.0,2100.0,2160.0,34.0],["2012-11-29",2100.0,2100.0,2040.0,2100.0,48.0],["2012-11-30",2040.0,2160.0,2040.0,2040.0,43.0],["2012-12-03",2100.0,2100.0,1980.0,2040.0,106.0],["2012-12-04",2040.0,2160.0,1980.0,2040.0,77.0],["2012-12-05",2100.0,2100.0,1980.0,1980.0,63.0],["2012-12-06",2040.0,2040.0,1980.0,2040.0,46.0],["2012-12-07",2100.0,2100.0,1980.0,1980.0,47.0],["2012-12-10",1980.0,2040.0,1920.0,1920.0,115.0],["2012-12-11",1860.0,1980.0,1860.0,1920.0,115.0],["2012-12-12",1980.0,1980.0,1860.0,1980.0,75.0],["2012-12-13",1980.0,2040.0,1800.0,1860.0,106.0],["2012-12-14",1920.0,1980.0,1860.0,1980.0,54.0],["2012-12-17",2040.0,2460.0,1980.0,2460.0,499.0],["2012-12-18",2400.0,2460.0,1980.0,2040.0,358.0],["2012-12-19",2040.0,2160.0,1980.0,2040.0,88.0],["2012-12-20",2100.0,2100.0,1980.0,1980.0,38.0],["2012-12-21",2040.0,2100.0,1980.0,2100.0,75.0],["2012-12-24",1980.0,2100.0,1980.0,2040.0,18.0],["2012-12-26",1980.0,2040.0,1980.0,2040.0,39.0],["2012-12-27",2040.0,2040.0,1980.0,1980.0,92.0],["2012-12-28",1980.0,1980.0,1800.0,1920.0,285.0],["2012-12-31",1920.0,1980.0,1860.0,1920.0,131.0],["2013-01-02",1980.0,2040.0,1980.0,1980.0,79.0],["2013-01-03",2040.0,2040.0,1980.0,2040.0,40.0],["2013-01-04",2040.0,2280.0,2040.0,2160.0,182.0],["2013-01-07",2340.0,2460.0,2220.0,2340.0,273.0],["2013-01-08",2460.0,2700.0,2340.0,2640.0,366.0],["2013-01-09",2700.0,3060.0,2640.0,3060.0,650.0],["2013-01-10",3240.0,3600.0,3120.0,3360.0,899.0],["2013-01-11",3360.0,3360.0,2820.0,3000.0,413.0],["2013-01-14",3000.0,3000.0,2700.0,2700.0,152.0],["2013-01-15",2700.0,2700.0,2520.0,2580.0,231.0],["2013-01-16",2520.0,2580.0,2520.0,2520.0,117.0],["2013-01-17",2580.0,2940.0,2580.0,2820.0,427.0],["2013-01-18",2700.0,2880.0,2580.0,2640.0,221.0],["2013-01-22",2640.0,2640.0,2520.0,2580.0,26.0],["2013-01-23",2268.0,2394.0,2130.0,2394.0,1526.0],["2013-01-24",2388.0,2640.0,2268.0,2400.0,567.0],["2013-01-25",2364.0,2394.0,2286.0,2304.0,263.0],["2013-01-28",2292.0,2310.0,2202.0,2262.0,288.0],["2013-01-29",2244.0,2250.0,1956.0,2124.0,466.0],["2013-01-30",2172.0,2202.0,2052.0,2094.0,152.0],["2013-01-31",2094.0,2094.0,1860.0,1932.0,456.0],["2013-02-01",1950.0,2064.0,1932.0,2064.0,492.0],["2013-02-04",2040.0,2058.0,1950.0,1956.0,218.0],["2013-02-05",1980.0,1992.0,1872.0,1914.0,299.0],["2013-02-06",1890.0,1890.0,1686.0,1800.0,1124.0],["2013-02-07",1776.0,1818.0,1770.0,1794.0,183.0],["2013-02-08",1782.0,1800.0,1710.0,1722.0,292.0],["2013-02-11",1782.0,1788.0,1722.0,1722.0,303.0],["2013-02-12",1746.0,1752.0,1680.0,1740.0,271.0],["2013-02-13",1776.0,1776.0,1566.0,1578.0,492.0],["2013-02-14",1536.0,1596.0,1530.0,1548.0,290.0],["2013-02-15",1590.0,1962.0,1590.0,1866.0,1852.0],["2013-02-19",1866.0,1908.0,1698.0,1764.0,678.0],["2013-02-20",1746.0,1860.0,1662.0,1722.0,748.0],["2013-02-21",1716.0,1716.0,1590.0,1626.0,393.0],["2013-02-22",1632.0,1764.0,1596.0,1596.0,254.0],["2013-02-25",1602.0,1686.0,1536.0,1536.0,387.0],["2013-02-26",1536.0,1650.0,1536.0,1596.0,201.0],["2013-02-27",1596.0,1620.0,1554.0,1590.0,156.0],["2013-02-28",1644.0,1668.0,1602.0,1620.0,277.0],["2013-03-01",1620.0,1650.0,1554.0,1572.0,177.0],["2013-03-04",1560.0,1596.0,1530.0,1542.0,239.0],["2013-03-05",1560.0,1572.0,1542.0,1542.0,112.0],["2013-03-06",1578.0,1620.0,1548.0,1602.0,137.0],["2013-03-07",1596.0,1752.0,1596.0,1626.0,701.0],["2013-03-08",1698.0,1722.0,1626.0,1692.0,535.0],["2013-03-11",1710.0,1710.0,1632.0,1710.0,239.0],["2013-03-12",1692.0,1704.0,1620.0,1638.0,235.0],["2013-03-13",1644.0,1740.0,1614.0,1704.0,668.0],["2013-03-14",1746.0,1764.0,1656.0,1746.0,674.0],["2013-03-15",1734.0,1824.0,1680.0,1704.0,642.0],["2013-03-18",1758.0,1758.0,1650.0,1692.0,239.0],["2013-03-19",1692.0,1704.0,1590.0,1632.0,359.0],["2013-03-20",1662.0,1662.0,1614.0,1650.0,133.0],["2013-03-21",1644.0,1650.0,1590.0,1626.0,184.0],["2013-03-22",1620.0,1650.0,1584.0,1644.0,239.0],["2013-03-25",1626.0,1638.0,1566.0,1566.0,245.0],["2013-03-26",1566.0,1602.0,1536.0,1554.0,214.0],["2013-03-27",1560.0,1560.0,1536.0,1542.0,169.0],["2013-03-28",1566.0,1566.0,1530.0,1554.0,190.0],["2013-04-01",1530.0,1536.0,1440.0,1500.0,486.0],["2013-04-02",1464.0,1494.0,1362.0,1374.0,425.0],["2013-04-03",1362.0,1362.0,1272.0,1332.0,385.0],["2013-04-04",1296.0,1332.0,1230.0,1290.0,209.0],["2013-04-05",1296.0,1368.0,1278.0,1314.0,169.0],["2013-04-08",1308.0,1362.0,1290.0,1308.0,88.0],["2013-04-09",1296.0,1344.0,1290.0,1332.0,100.0],["2013-04-10",1308.0,1344.0,1296.0,1326.0,85.0],["2013-04-11",1320.0,1446.0,1320.0,1386.0,178.0],["2013-04-12",1380.0,1398.0,1320.0,1326.0,98.0],["2013-04-15",1302.0,1320.0,1248.0,1260.0,126.0],["2013-04-16",1296.0,1296.0,1260.0,1278.0,54.0],["2013-04-17",1272.0,1284.0,1200.0,1212.0,224.0],["2013-04-18",1224.0,1230.0,1140.0,1140.0,156.0],["2013-04-19",1104.0,1110.0,1050.0,1104.0,222.0],["2013-04-22",1122.0,1170.0,1086.0,1128.0,71.0],["2013-04-23",1122.0,1170.0,1092.0,1110.0,76.0],["2013-04-24",1104.0,1146.0,1104.0,1134.0,60.0],["2013-04-25",1158.0,1158.0,1122.0,1128.0,85.0],["2013-04-26",1134.0,1164.0,1122.0,1146.0,54.0],["2013-04-29",1170.0,1242.0,1146.0,1212.0,158.0],["2013-04-30",1224.0,1254.0,1170.0,1212.0,78.0],["2013-05-01",1212.0,1224.0,1170.0,1170.0,23.0],["2013-05-02",1194.0,1320.0,1176.0,1278.0,220.0],["2013-05-03",1302.0,1350.0,1290.0,1320.0,166.0],["2013-05-06",1338.0,1476.0,1338.0,1464.0,279.0],["2013-05-07",1440.0,1458.0,1368.0,1440.0,158.0],["2013-05-08",1416.0,1476.0,1380.0,1404.0,274.0],["2013-05-09",1386.0,1470.0,1386.0,1440.0,121.0],["2013-05-10",1422.0,1500.0,1416.0,1500.0,348.0],["2013-05-13",1500.0,1566.0,1416.0,1476.0,252.0],["2013-05-14",1476.0,1476.0,1422.0,1440.0,69.0],["2013-05-15",1422.0,1446.0,1374.0,1374.0,145.0],["2013-05-16",1392.0,1440.0,1350.0,1440.0,135.0],["2013-05-17",1446.0,1464.0,1422.0,1428.0,67.0],["2013-05-20",1458.0,1554.0,1422.0,1518.0,207.0],["2013-05-21",1524.0,1698.0,1470.0,1668.0,588.0],["2013-05-22",1722.0,1800.0,1596.0,1608.0,577.0],["2013-05-23",1584.0,1584.0,1452.0,1536.0,419.0],["2013-05-24",1536.0,1602.0,1518.0,1602.0,159.0],["2013-05-28",1602.0,1602.0,1536.0,1566.0,225.0],["2013-05-29",1548.0,1680.0,1542.0,1668.0,315.0],["2013-05-30",1680.0,1716.0,1596.0,1692.0,251.0],["2013-05-31",1692.0,1800.0,1662.0,1770.0,503.0],["2013-06-03",1794.0,1842.0,1662.0,1800.0,459.0],["2013-06-04",1776.0,1812.0,1692.0,1698.0,197.0],["2013-06-05",1680.0,1692.0,1590.0,1590.0,337.0],["2013-06-06",1590.0,1614.0,1476.0,1548.0,366.0],["2013-06-07",1548.0,1572.0,1536.0,1542.0,100.0],["2013-06-10",1560.0,1626.0,1530.0,1596.0,127.0],["2013-06-11",1548.0,1620.0,1542.0,1584.0,69.0],["2013-06-12",1566.0,1602.0,1500.0,1518.0,78.0],["2013-06-13",1506.0,1512.0,1440.0,1458.0,106.0],["2013-06-14",1452.0,1554.0,1452.0,1536.0,82.0],["2013-06-17",1566.0,1566.0,1494.0,1518.0,34.0],["2013-06-18",1500.0,1590.0,1500.0,1518.0,73.0],["2013-06-19",1506.0,1542.0,1506.0,1524.0,25.0],["2013-06-20",1446.0,1512.0,1440.0,1488.0,121.0],["2013-06-21",1518.0,1518.0,1470.0,1470.0,66.0],["2013-06-24",1446.0,1452.0,1392.0,1404.0,106.0],["2013-06-25",1404.0,1494.0,1380.0,1458.0,79.0],["2013-06-26",1494.0,1560.0,1494.0,1560.0,123.0],["2013-06-27",1548.0,1560.0,1506.0,1512.0,51.0],["2013-06-28",1518.0,1578.0,1476.0,1578.0,187.0],["2013-07-01",1560.0,1578.0,1506.0,1560.0,63.0],["2013-07-02",1620.0,1650.0,1578.0,1620.0,162.0],["2013-07-03",1620.0,1638.0,1572.0,1578.0,86.0],["2013-07-05",1608.0,1608.0,1524.0,1548.0,82.0],["2013-07-08",1548.0,1548.0,1500.0,1530.0,46.0],["2013-07-09",1524.0,1560.0,1506.0,1536.0,86.0],["2013-07-10",1530.0,1584.0,1506.0,1548.0,56.0],["2013-07-11",1572.0,1596.0,1500.0,1500.0,50.0],["2013-07-12",1500.0,1566.0,1500.0,1548.0,43.0],["2013-07-15",1566.0,1590.0,1536.0,1536.0,25.0],["2013-07-16",1536.0,1554.0,1500.0,1512.0,59.0],["2013-07-17",1500.0,1536.0,1476.0,1488.0,93.0],["2013-07-18",1488.0,1536.0,1488.0,1500.0,50.0],["2013-07-19",1476.0,1566.0,1476.0,1560.0,79.0],["2013-07-22",1572.0,1926.0,1566.0,1920.0,2190.0],["2013-07-23",1920.0,2364.0,1848.0,2010.0,3345.0],["2013-07-24",2040.0,2124.0,1956.0,2040.0,1074.0],["2013-07-25",1998.0,2118.0,1836.0,1848.0,640.0],["2013-07-26",1866.0,2586.0,1848.0,2490.0,4812.0],["2013-07-29",2766.0,3318.0,2676.0,3192.0,14123.0],["2013-07-30",2970.0,3072.0,2598.0,2700.0,5095.0],["2013-07-31",2532.0,2580.0,2202.0,2256.0,3720.0],["2013-08-01",2244.0,2430.0,2208.0,2304.0,1576.0],["2013-08-02",2262.0,2280.0,2100.0,2130.0,951.0],["2013-08-05",2094.0,2310.0,2016.0,2100.0,1327.0],["2013-08-06",2058.0,2190.0,2022.0,2070.0,701.0],["2013-08-07",2040.0,2238.0,1998.0,2106.0,1032.0],["2013-08-08",2118.0,2316.0,2100.0,2214.0,1399.0],["2013-08-09",2208.0,2220.0,2028.0,2034.0,794.0],["2013-08-12",2070.0,2256.0,2034.0,2172.0,852.0],["2013-08-13",2178.0,2220.0,2100.0,2154.0,367.0],["2013-08-14",2160.0,2400.0,2130.0,2280.0,898.0],["2013-08-15",2280.0,2340.0,2166.0,2190.0,549.0],["2013-08-16",2172.0,2220.0,2106.0,2142.0,362.0],["2013-08-19",2136.0,2136.0,2028.0,2034.0,509.0],["2013-08-20",2040.0,2124.0,1992.0,2052.0,357.0],["2013-08-21",2052.0,2082.0,1860.0,1890.0,542.0],["2013-08-22",1914.0,2010.0,1914.0,1938.0,413.0],["2013-08-23",1950.0,2016.0,1920.0,1980.0,250.0],["2013-08-26",1980.0,2112.0,1962.0,2010.0,673.0],["2013-08-27",1974.0,2010.0,1908.0,1950.0,488.0],["2013-08-28",1926.0,1968.0,1872.0,1908.0,324.0],["2013-08-29",1902.0,1932.0,1836.0,1902.0,200.0],["2013-08-30",1908.0,1932.0,1908.0,1926.0,78.0],["2013-09-03",1926.0,1950.0,1812.0,1818.0,327.0],["2013-09-04",1818.0,1842.0,1650.0,1686.0,763.0],["2013-09-05",1704.0,1758.0,1656.0,1680.0,351.0],["2013-09-06",1680.0,1680.0,1554.0,1572.0,650.0],["2013-09-09",1578.0,1716.0,1548.0,1668.0,591.0],["2013-09-10",1668.0,1734.0,1650.0,1668.0,307.0],["2013-09-11",1674.0,1770.0,1674.0,1716.0,178.0],["2013-09-12",1716.0,1722.0,1632.0,1638.0,174.0],["2013-09-13",1626.0,1680.0,1560.0,1602.0,229.0],["2013-09-16",1614.0,1638.0,1566.0,1602.0,206.0],["2013-09-17",1608.0,1650.0,1578.0,1608.0,86.0],["2013-09-18",1590.0,1650.0,1572.0,1602.0,140.0],["2013-09-19",1608.0,1818.0,1602.0,1704.0,771.0],["2013-09-20",1686.0,1728.0,1644.0,1662.0,221.0],["2013-09-23",1644.0,1650.0,1584.0,1590.0,326.0],["2013-09-24",1590.0,1632.0,1566.0,1620.0,199.0],["2013-09-25",1626.0,1650.0,1572.0,1578.0,140.0],["2013-09-26",1578.0,1590.0,1512.0,1518.0,337.0],["2013-09-27",1512.0,1620.0,1512.0,1518.0,547.0],["2013-09-30",1512.0,1560.0,1458.0,1470.0,378.0],["2013-10-01",1458.0,1482.0,1440.0,1440.0,434.0],["2013-10-02",1440.0,1518.0,1410.0,1434.0,588.0],["2013-10-03",1470.0,1470.0,1392.0,1410.0,283.0],["2013-10-04",1440.0,1440.0,1350.0,1380.0,308.0],["2013-10-07",1368.0,1410.0,1350.0,1392.0,165.0],["2013-10-08",1392.0,1392.0,1326.0,1356.0,387.0],["2013-10-09",1410.0,1650.0,1410.0,1542.0,1504.0],["2013-10-10",1560.0,1650.0,1560.0,1596.0,635.0],["2013-10-11",1650.0,1674.0,1536.0,1536.0,336.0],["2013-10-14",1554.0,1560.0,1512.0,1554.0,126.0],["2013-10-15",1566.0,1620.0,1554.0,1596.0,310.0],["2013-10-16",1584.0,1584.0,1512.0,1554.0,193.0],["2013-10-17",1566.0,1704.0,1542.0,1638.0,991.0],["2013-10-18",1650.0,1674.0,1572.0,1596.0,411.0],["2013-10-21",1608.0,1638.0,1566.0,1614.0,180.0],["2013-10-22",1614.0,1638.0,1548.0,1548.0,189.0],["2013-10-23",1536.0,1548.0,1518.0,1542.0,255.0],["2013-10-24",1536.0,1536.0,1488.0,1488.0,199.0],["2013-10-25",1512.0,1608.0,1500.0,1566.0,239.0],["2013-10-28",1590.0,1620.0,1530.0,1536.0,277.0],["2013-10-29",1530.0,1608.0,1530.0,1566.0,312.0],["2013-10-30",1566.0,1596.0,1470.0,1482.0,371.0],["2013-10-31",1470.0,1506.0,1410.0,1416.0,310.0],["2013-11-01",1422.0,1500.0,1404.0,1494.0,160.0],["2013-11-04",1506.0,1566.0,1500.0,1566.0,233.0],["2013-11-05",1572.0,1584.0,1506.0,1536.0,171.0],["2013-11-06",1530.0,1530.0,1464.0,1494.0,186.0],["2013-11-07",1494.0,1506.0,1422.0,1428.0,120.0],["2013-11-08",1428.0,1476.0,1428.0,1452.0,94.0],["2013-11-11",1452.0,1590.0,1452.0,1542.0,449.0],["2013-11-12",1554.0,1590.0,1464.0,1482.0,222.0],["2013-11-13",1482.0,1800.0,1452.0,1704.0,2090.0],["2013-11-14",1704.0,1710.0,1584.0,1632.0,702.0],["2013-11-15",1644.0,1656.0,1560.0,1590.0,225.0],["2013-11-18",1602.0,1668.0,1596.0,1620.0,357.0],["2013-11-19",1710.0,1710.0,1626.0,1662.0,315.0],["2013-11-20",1770.0,2010.0,1692.0,1824.0,2171.0],["2013-11-21",1854.0,1956.0,1818.0,1920.0,604.0],["2013-11-22",2058.0,2070.0,1980.0,2046.0,800.0],["2013-11-25",2130.0,2130.0,1836.0,1938.0,760.0],["2013-11-26",1926.0,1944.0,1842.0,1860.0,312.0],["2013-11-27",1866.0,1998.0,1848.0,1956.0,492.0],["2013-11-29",1980.0,2082.0,1956.0,1986.0,267.0],["2013-12-02",1986.0,2052.0,1980.0,2034.0,305.0],["2013-12-03",2010.0,2010.0,1866.0,1932.0,440.0],["2013-12-04",1920.0,1944.0,1866.0,1908.0,188.0],["2013-12-05",1956.0,2010.0,1920.0,1944.0,212.0],["2013-12-06",1944.0,1956.0,1866.0,1872.0,309.0],["2013-12-09",1914.0,1914.0,1740.0,1776.0,516.0],["2013-12-10",1770.0,1770.0,1650.0,1752.0,415.0],["2013-12-11",1770.0,1770.0,1692.0,1704.0,154.0],["2013-12-12",1680.0,1776.0,1650.0,1728.0,217.0],["2013-12-13",1752.0,1764.0,1692.0,1692.0,98.0],["2013-12-16",1680.0,1710.0,1548.0,1566.0,516.0],["2013-12-17",1584.0,1620.0,1560.0,1608.0,157.0],["2013-12-18",1626.0,1632.0,1572.0,1584.0,192.0],["2013-12-19",1596.0,1668.0,1596.0,1620.0,134.0],["2013-12-20",1644.0,1752.0,1620.0,1752.0,192.0],["2013-12-23",1746.0,1812.0,1626.0,1800.0,216.0],["2013-12-24",1800.0,1800.0,1680.0,1770.0,60.0],["2013-12-26",1764.0,1812.0,1722.0,1794.0,156.0],["2013-12-27",1788.0,1878.0,1740.0,1872.0,268.0],["2013-12-30",1878.0,1884.0,1770.0,1878.0,228.0],["2013-12-31",1860.0,1872.0,1806.0,1818.0,201.0],["2014-01-02",1812.0,1830.0,1752.0,1812.0,190.0],["2014-01-03",1806.0,1854.0,1740.0,1836.0,136.0],["2014-01-06",1854.0,1920.0,1830.0,1914.0,277.0],["2014-01-07",1920.0,2118.0,1884.0,2118.0,921.0],["2014-01-08",2100.0,2124.0,1902.0,1974.0,391.0],["2014-01-09",1992.0,2016.0,1860.0,1902.0,289.0],["2014-01-10",1884.0,1914.0,1812.0,1836.0,236.0],["2014-01-13",1854.0,1908.0,1830.0,1836.0,273.0],["2014-01-14",1914.0,2010.0,1884.0,2004.0,313.0],["2014-01-15",2070.0,2202.0,2010.0,2202.0,893.0],["2014-01-16",2226.0,2382.0,2220.0,2304.0,737.0],["2014-01-17",2340.0,2370.0,2112.0,2208.0,628.0],["2014-01-21",2208.0,2280.0,2106.0,2196.0,470.0],["2014-01-22",2202.0,2430.0,2166.0,2424.0,1575.0],["2014-01-23",2352.0,2352.0,2196.0,2280.0,607.0],["2014-01-24",2304.0,2304.0,2010.0,2106.0,680.0],["2014-01-27",2094.0,2124.0,1950.0,2070.0,496.0],["2014-01-28",2106.0,2268.0,2064.0,2100.0,863.0],["2014-01-29",2070.0,2166.0,2040.0,2094.0,249.0],["2014-01-30",2088.0,2154.0,2046.0,2076.0,129.0],["2014-01-31",2040.0,2064.0,1950.0,1950.0,331.0],["2014-02-03",1968.0,2076.0,1950.0,1998.0,281.0],["2014-02-04",1980.0,2040.0,1938.0,1938.0,261.0],["2014-02-05",1956.0,1974.0,1938.0,1968.0,143.0],["2014-02-06",1974.0,2106.0,1974.0,2064.0,166.0],["2014-02-07",1812.0,1812.0,1626.0,1734.0,1838.0],["2014-02-10",1764.0,1782.0,1590.0,1620.0,1355.0],["2014-02-11",1650.0,1740.0,1644.0,1722.0,458.0],["2014-02-12",1782.0,1782.0,1692.0,1728.0,425.0],["2014-02-13",1722.0,1758.0,1680.0,1686.0,558.0],["2014-02-14",1710.0,1722.0,1626.0,1632.0,723.0],["2014-02-18",1662.0,1800.0,1620.0,1686.0,1422.0],["2014-02-19",1692.0,1692.0,1620.0,1626.0,643.0],["2014-02-20",1626.0,1650.0,1566.0,1572.0,680.0],["2014-02-21",1590.0,1608.0,1548.0,1560.0,467.0],["2014-02-24",1560.0,1662.0,1560.0,1626.0,493.0],["2014-02-25",1680.0,1884.0,1656.0,1848.0,3444.0],["2014-02-26",1818.0,1992.0,1800.0,1818.0,2583.0],["2014-02-27",1854.0,1986.0,1800.0,1938.0,1207.0],["2014-02-28",1950.0,1974.0,1920.0,1926.0,673.0],["2014-03-03",1914.0,1974.0,1818.0,1896.0,974.0],["2014-03-04",1944.0,2028.0,1908.0,2010.0,1096.0],["2014-03-05",2010.0,2010.0,1896.0,1932.0,662.0],["2014-03-06",1950.0,2010.0,1830.0,1872.0,713.0],["2014-03-07",1872.0,1890.0,1818.0,1854.0,328.0],["2014-03-10",1842.0,1860.0,1716.0,1770.0,618.0],["2014-03-11",1770.0,1830.0,1680.0,1704.0,551.0],["2014-03-12",1704.0,1758.0,1650.0,1728.0,438.0],["2014-03-13",1764.0,1848.0,1728.0,1746.0,542.0],["2014-03-14",1770.0,1794.0,1734.0,1752.0,147.0],["2014-03-17",1782.0,1800.0,1722.0,1728.0,232.0],["2014-03-18",1746.0,1830.0,1716.0,1818.0,391.0],["2014-03-19",1806.0,1872.0,1806.0,1812.0,268.0],["2014-03-20",1794.0,1854.0,1782.0,1812.0,281.0],["2014-03-21",1818.0,1830.0,1764.0,1800.0,300.0],["2014-03-24",1800.0,1818.0,1662.0,1710.0,798.0],["2014-03-25",1722.0,1764.0,1662.0,1662.0,414.0],["2014-03-26",1668.0,1764.0,1662.0,1674.0,315.0],["2014-03-27",1680.0,1704.0,1650.0,1650.0,322.0],["2014-03-28",1662.0,1680.0,1632.0,1632.0,402.0],["2014-03-31",1626.0,1662.0,1620.0,1656.0,230.0],["2014-04-01",1680.0,1800.0,1668.0,1800.0,647.0],["2014-04-02",1782.0,1800.0,1710.0,1758.0,299.0],["2014-04-03",1776.0,1782.0,1710.0,1758.0,128.0],["2014-04-04",1830.0,1860.0,1668.0,1722.0,777.0],["2014-04-07",1704.0,1722.0,1662.0,1692.0,297.0],["2014-04-08",1692.0,1716.0,1674.0,1698.0,131.0],["2014-04-09",1722.0,1764.0,1704.0,1746.0,200.0],["2014-04-10",1764.0,1764.0,1668.0,1698.0,319.0],["2014-04-11",1698.0,1716.0,1662.0,1668.0,285.0],["2014-04-14",1680.0,1776.0,1674.0,1704.0,155.0],["2014-04-15",1722.0,1740.0,1650.0,1692.0,244.0],["2014-04-16",1704.0,1734.0,1662.0,1692.0,118.0],["2014-04-17",1680.0,1824.0,1680.0,1788.0,701.0],["2014-04-21",1782.0,1824.0,1746.0,1764.0,237.0],["2014-04-22",1752.0,1788.0,1728.0,1752.0,137.0],["2014-04-23",1746.0,1788.0,1698.0,1764.0,105.0],["2014-04-24",1758.0,1824.0,1734.0,1770.0,166.0],["2014-04-25",1752.0,1776.0,1680.0,1680.0,168.0],["2014-04-28",1680.0,1722.0,1602.0,1638.0,396.0],["2014-04-29",1638.0,1650.0,1560.0,1584.0,426.0],["2014-04-30",1566.0,1644.0,1566.0,1614.0,157.0],["2014-05-01",1614.0,1626.0,1578.0,1596.0,127.0],["2014-05-02",1596.0,1596.0,1470.0,1506.0,407.0],["2014-05-05",1506.0,1524.0,1398.0,1476.0,569.0],["2014-05-06",1446.0,1506.0,1410.0,1488.0,239.0],["2014-05-07",1482.0,1530.0,1416.0,1524.0,365.0],["2014-05-08",1530.0,1530.0,1440.0,1458.0,191.0],["2014-05-09",1458.0,1488.0,1416.0,1458.0,171.0],["2014-05-12",1458.0,1530.0,1452.0,1524.0,251.0],["2014-05-13",1530.0,1578.0,1506.0,1512.0,292.0],["2014-05-14",1530.0,1566.0,1494.0,1542.0,133.0],["2014-05-15",1548.0,1548.0,1470.0,1518.0,195.0],["2014-05-16",1518.0,1530.0,1458.0,1512.0,199.0],["2014-05-19",1500.0,1590.0,1500.0,1554.0,297.0],["2014-05-20",1548.0,1548.0,1500.0,1512.0,75.0],["2014-05-21",1530.0,1530.0,1470.0,1494.0,83.0],["2014-05-22",1482.0,1572.0,1452.0,1542.0,152.0],["2014-05-23",1530.0,1572.0,1500.0,1530.0,157.0],["2014-05-27",1542.0,1590.0,1518.0,1554.0,341.0],["2014-05-28",1578.0,1638.0,1536.0,1590.0,381.0],["2014-05-29",1608.0,1620.0,1560.0,1620.0,221.0],["2014-05-30",1626.0,1644.0,1584.0,1602.0,124.0],["2014-06-02",1620.0,1644.0,1602.0,1620.0,158.0],["2014-06-03",1626.0,1626.0,1512.0,1518.0,201.0],["2014-06-04",1554.0,1614.0,1512.0,1554.0,175.0],["2014-06-05",1548.0,1554.0,1530.0,1530.0,41.0],["2014-06-06",1536.0,1584.0,1536.0,1566.0,109.0],["2014-06-09",1566.0,1650.0,1566.0,1638.0,148.0],["2014-06-10",1638.0,1644.0,1524.0,1554.0,226.0],["2014-06-11",1554.0,1584.0,1554.0,1584.0,90.0],["2014-06-12",1584.0,1602.0,1560.0,1572.0,89.0],["2014-06-13",1590.0,1638.0,1578.0,1632.0,159.0],["2014-06-16",1644.0,1650.0,1590.0,1614.0,126.0],["2014-06-17",1608.0,1638.0,1590.0,1626.0,54.0],["2014-06-18",1626.0,1662.0,1596.0,1650.0,111.0],["2014-06-19",1638.0,1650.0,1602.0,1614.0,139.0],["2014-06-20",1626.0,1650.0,1578.0,1602.0,622.0],["2014-06-23",1608.0,1632.0,1608.0,1620.0,52.0],["2014-06-24",1626.0,1632.0,1572.0,1578.0,94.0],["2014-06-25",1560.0,1590.0,1536.0,1566.0,139.0],["2014-06-26",1548.0,1602.0,1542.0,1584.0,60.0],["2014-06-27",1584.0,1602.0,1548.0,1584.0,152.0],["2014-06-30",1584.0,1584.0,1536.0,1548.0,133.0],["2014-07-01",1560.0,1650.0,1536.0,1566.0,2950.0],["2014-07-02",1662.0,1848.0,1650.0,1680.0,5081.0],["2014-07-03",1626.0,1680.0,1596.0,1638.0,586.0],["2014-07-07",1638.0,1638.0,1548.0,1560.0,406.0],["2014-07-08",1560.0,1626.0,1530.0,1566.0,334.0],["2014-07-09",1578.0,1590.0,1536.0,1536.0,194.0],["2014-07-10",1524.0,1542.0,1470.0,1488.0,465.0],["2014-07-11",1494.0,1506.0,1470.0,1470.0,98.0],["2014-07-14",1500.0,1512.0,1470.0,1476.0,230.0],["2014-07-15",1482.0,1500.0,1458.0,1464.0,152.0],["2014-07-16",1470.0,1536.0,1458.0,1506.0,152.0],["2014-07-17",1506.0,1590.0,1506.0,1554.0,512.0],["2014-07-18",1578.0,1590.0,1506.0,1512.0,158.0],["2014-07-21",1512.0,1518.0,1488.0,1488.0,142.0],["2014-07-22",1488.0,1578.0,1488.0,1548.0,218.0],["2014-07-23",1560.0,1560.0,1512.0,1536.0,65.0],["2014-07-24",1482.0,1524.0,1476.0,1494.0,151.0],["2014-07-25",1500.0,1524.0,1476.0,1518.0,138.0],["2014-07-28",1548.0,1560.0,1488.0,1542.0,144.0],["2014-07-29",1572.0,1572.0,1536.0,1554.0,103.0],["2014-07-30",1560.0,1572.0,1542.0,1560.0,88.0],["2014-07-31",1536.0,1620.0,1506.0,1620.0,1004.0],["2014-08-01",1614.0,1614.0,1530.0,1536.0,452.0],["2014-08-04",1554.0,1554.0,1518.0,1542.0,33.0],["2014-08-05",1524.0,1548.0,1524.0,1548.0,33.0],["2014-08-06",1536.0,1572.0,1530.0,1566.0,92.0],["2014-08-07",1554.0,1590.0,1542.0,1590.0,122.0],["2014-08-08",1578.0,1632.0,1506.0,1614.0,358.0],["2014-08-11",1620.0,1650.0,1572.0,1638.0,107.0],["2014-08-12",1626.0,1662.0,1614.0,1644.0,102.0],["2014-08-13",1632.0,1650.0,1602.0,1632.0,108.0],["2014-08-14",1614.0,1740.0,1596.0,1632.0,592.0],["2014-08-15",1626.0,1650.0,1590.0,1632.0,259.0],["2014-08-18",1626.0,1704.0,1626.0,1680.0,314.0],["2014-08-19",1680.0,1728.0,1662.0,1710.0,196.0],["2014-08-20",1716.0,1716.0,1668.0,1716.0,185.0],["2014-08-21",1704.0,1722.0,1668.0,1716.0,138.0],["2014-08-22",1710.0,1740.0,1686.0,1734.0,274.0],["2014-08-25",1740.0,1740.0,1704.0,1734.0,149.0],["2014-08-26",1728.0,1788.0,1728.0,1788.0,243.0],["2014-08-27",1788.0,1794.0,1704.0,1776.0,230.0],["2014-08-28",1752.0,1848.0,1746.0,1818.0,490.0],["2014-08-29",1806.0,1854.0,1800.0,1842.0,185.0],["2014-09-02",1830.0,1848.0,1794.0,1836.0,153.0],["2014-09-03",1818.0,1890.0,1812.0,1842.0,115.0],["2014-09-04",1836.0,1854.0,1764.0,1764.0,105.0],["2014-09-05",1752.0,1758.0,1674.0,1704.0,224.0],["2014-09-08",1686.0,1728.0,1674.0,1710.0,76.0],["2014-09-09",1710.0,1776.0,1692.0,1770.0,137.0],["2014-09-10",1746.0,1818.0,1746.0,1806.0,118.0],["2014-09-11",1788.0,1824.0,1788.0,1812.0,119.0],["2014-09-12",1800.0,1824.0,1722.0,1728.0,209.0],["2014-09-15",1728.0,1746.0,1578.0,1608.0,278.0],["2014-09-16",1590.0,1614.0,1584.0,1590.0,149.0],["2014-09-17",1608.0,1632.0,1590.0,1632.0,102.0],["2014-09-18",1644.0,1692.0,1572.0,1596.0,159.0],["2014-09-19",1614.0,1632.0,1578.0,1632.0,210.0],["2014-09-22",1632.0,1680.0,1530.0,1548.0,250.0],["2014-09-23",1548.0,1548.0,1506.0,1536.0,155.0],["2014-09-24",1542.0,1602.0,1488.0,1518.0,193.0],["2014-09-25",1512.0,1530.0,1494.0,1500.0,106.0],["2014-09-26",1500.0,1530.0,1494.0,1518.0,79.0],["2014-09-29",1506.0,1566.0,1494.0,1506.0,98.0],["2014-09-30",1506.0,1518.0,1488.0,1518.0,48.0],["2014-10-01",1512.0,1512.0,1440.0,1458.0,200.0],["2014-10-02",1446.0,1458.0,1326.0,1356.0,469.0],["2014-10-03",1392.0,1398.0,1326.0,1326.0,231.0],["2014-10-06",1362.0,1362.0,1224.0,1266.0,257.0],["2014-10-07",1230.0,1266.0,1170.0,1194.0,331.0],["2014-10-08",1194.0,1200.0,1116.0,1176.0,381.0],["2014-10-09",1182.0,1188.0,1056.0,1104.0,197.0],["2014-10-10",1116.0,1116.0,984.0,1050.0,446.0],["2014-10-13",1050.0,1068.0,942.0,942.0,320.0],["2014-10-14",930.0,960.0,804.0,822.0,603.0],["2014-10-15",846.0,864.0,732.0,846.0,555.0],["2014-10-16",840.0,990.0,840.0,954.0,457.0],["2014-10-17",1020.0,1074.0,996.0,996.0,441.0],["2014-10-20",1008.0,1038.0,960.0,990.0,149.0],["2014-10-21",1002.0,1062.0,984.0,1032.0,129.0],["2014-10-22",1026.0,1026.0,954.0,954.0,165.0],["2014-10-23",948.0,1020.0,948.0,1020.0,110.0],["2014-10-24",1002.0,1038.0,966.0,966.0,66.0],["2014-10-27",954.0,978.0,918.0,942.0,120.0],["2014-10-28",930.0,984.0,930.0,984.0,129.0],["2014-10-29",984.0,1026.0,930.0,948.0,94.0],["2014-10-30",930.0,978.0,918.0,954.0,81.0],["2014-10-31",960.0,960.0,930.0,942.0,70.0],["2014-11-03",942.0,960.0,906.0,936.0,125.0],["2014-11-04",924.0,936.0,828.0,834.0,246.0],["2014-11-05",846.0,930.0,834.0,930.0,289.0],["2014-11-06",1014.0,1020.0,930.0,942.0,353.0],["2014-11-07",942.0,1278.0,942.0,1164.0,1703.0],["2014-11-10",1308.0,1602.0,1260.0,1536.0,4098.0],["2014-11-11",1560.0,1560.0,1368.0,1506.0,1121.0],["2014-11-12",1512.0,1512.0,1440.0,1494.0,491.0],["2014-11-13",1494.0,1494.0,1140.0,1206.0,1670.0],["2014-11-14",1230.0,1410.0,1176.0,1368.0,972.0],["2014-11-17",1416.0,1434.0,1320.0,1386.0,440.0],["2014-11-18",1386.0,1416.0,1296.0,1338.0,314.0],["2014-11-19",1296.0,1338.0,1236.0,1284.0,461.0],["2014-11-20",1320.0,1356.0,1266.0,1320.0,290.0],["2014-11-21",1332.0,1374.0,1272.0,1272.0,415.0],["2014-11-24",1266.0,1326.0,1260.0,1260.0,165.0],["2014-11-25",1242.0,1338.0,1236.0,1320.0,366.0],["2014-11-26",1302.0,1422.0,1272.0,1272.0,539.0],["2014-11-28",1248.0,1266.0,1224.0,1224.0,194.0],["2014-12-01",1206.0,1272.0,1116.0,1206.0,573.0],["2014-12-02",1188.0,1200.0,1110.0,1110.0,353.0],["2014-12-03",1092.0,1188.0,1092.0,1152.0,368.0],["2014-12-04",1176.0,1230.0,1158.0,1158.0,104.0],["2014-12-05",1140.0,1206.0,1140.0,1176.0,225.0],["2014-12-08",1176.0,1176.0,1098.0,1116.0,215.0],["2014-12-09",1086.0,1182.0,1056.0,1134.0,131.0],["2014-12-10",1128.0,1290.0,1128.0,1146.0,729.0],["2014-12-11",1128.0,1224.0,1128.0,1134.0,175.0],["2014-12-12",1128.0,1194.0,1110.0,1188.0,135.0],["2014-12-15",1188.0,1212.0,1092.0,1170.0,205.0],["2014-12-16",1170.0,1170.0,1122.0,1152.0,121.0],["2014-12-17",1200.0,1200.0,1110.0,1146.0,226.0],["2014-12-18",1152.0,1188.0,1146.0,1164.0,97.0],["2014-12-19",1176.0,1200.0,1146.0,1200.0,251.0],["2014-12-22",1182.0,1212.0,1152.0,1176.0,97.0],["2014-12-23",1146.0,1194.0,1146.0,1152.0,224.0],["2014-12-24",1128.0,1170.0,1128.0,1158.0,60.0],["2014-12-26",1170.0,1188.0,1140.0,1170.0,83.0],["2014-12-29",1170.0,1176.0,1110.0,1146.0,170.0],["2014-12-30",1140.0,1176.0,1140.0,1146.0,101.0],["2014-12-31",1152.0,1170.0,1086.0,1116.0,281.0],["2015-01-02",1116.0,1152.0,1104.0,1152.0,90.0],["2015-01-05",1158.0,1158.0,1116.0,1158.0,84.0],["2015-01-06",1152.0,1152.0,1116.0,1116.0,144.0],["2015-01-07",1134.0,1152.0,1110.0,1146.0,95.0],["2015-01-08",1152.0,1188.0,1128.0,1146.0,207.0],["2015-01-09",1152.0,1176.0,1128.0,1140.0,120.0],["2015-01-12",1134.0,1164.0,1128.0,1152.0,107.0],["2015-01-13",1170.0,1170.0,1128.0,1146.0,99.0],["2015-01-14",1140.0,1152.0,1110.0,1110.0,298.0],["2015-01-15",1110.0,1134.0,1080.0,1134.0,115.0],["2015-01-16",1104.0,1140.0,1104.0,1134.0,89.0],["2015-01-20",1122.0,1140.0,1098.0,1122.0,109.0],["2015-01-21",1140.0,1140.0,1116.0,1116.0,69.0],["2015-01-22",1140.0,1140.0,1110.0,1128.0,70.0],["2015-01-23",1128.0,1164.0,1038.0,1068.0,341.0],["2015-01-26",1038.0,1116.0,1038.0,1116.0,150.0],["2015-01-27",1110.0,1116.0,1074.0,1104.0,176.0],["2015-01-28",1104.0,1104.0,1056.0,1068.0,49.0],["2015-01-29",1056.0,1074.0,1032.0,1074.0,75.0],["2015-01-30",1056.0,1074.0,1032.0,1074.0,89.0],["2015-02-02",1068.0,1110.0,1050.0,1050.0,289.0],["2015-02-03",1050.0,1074.0,1026.0,1050.0,271.0],["2015-02-04",1032.0,1056.0,1032.0,1032.0,62.0],["2015-02-05",1038.0,1062.0,1038.0,1044.0,177.0],["2015-02-06",1056.0,1110.0,1038.0,1068.0,341.0],["2015-02-09",1062.0,1080.0,1038.0,1068.0,40.0],["2015-02-10",1074.0,1074.0,1038.0,1062.0,71.0],["2015-02-11",1032.0,1056.0,1032.0,1032.0,83.0],["2015-02-12",1032.0,1062.0,1032.0,1044.0,61.0],["2015-02-13",1044.0,1074.0,1032.0,1050.0,149.0],["2015-02-17",1044.0,1122.0,1044.0,1110.0,348.0],["2015-02-18",1122.0,1158.0,1080.0,1152.0,304.0],["2015-02-19",1158.0,1158.0,1104.0,1116.0,149.0],["2015-02-20",1134.0,1134.0,1098.0,1122.0,57.0],["2015-02-23",1128.0,1158.0,1098.0,1098.0,93.0],["2015-02-24",1116.0,1140.0,1098.0,1104.0,127.0],["2015-02-25",1092.0,1122.0,1092.0,1110.0,60.0],["2015-02-26",1080.0,1122.0,1068.0,1074.0,145.0],["2015-02-27",1074.0,1104.0,1074.0,1086.0,43.0],["2015-03-02",1086.0,1104.0,1074.0,1104.0,69.0],["2015-03-03",1026.0,1026.0,906.0,966.0,753.0],["2015-03-04",954.0,954.0,936.0,942.0,168.0],["2015-03-05",954.0,972.0,936.0,966.0,244.0],["2015-03-06",966.0,1014.0,930.0,930.0,453.0],["2015-03-09",960.0,972.0,864.0,882.0,414.0],["2015-03-10",870.0,918.0,840.0,852.0,323.0],["2015-03-11",840.0,900.0,840.0,852.0,188.0],["2015-03-12",852.0,900.0,840.0,846.0,126.0],["2015-03-13",852.0,888.0,840.0,858.0,166.0],["2015-03-16",858.0,876.0,840.0,846.0,122.0],["2015-03-17",852.0,870.0,780.0,780.0,364.0],["2015-03-18",828.0,828.0,786.0,786.0,204.0],["2015-03-19",804.0,834.0,798.0,816.0,198.0],["2015-03-20",816.0,852.0,816.0,852.0,106.0],["2015-03-23",810.0,876.0,810.0,858.0,122.0],["2015-03-24",876.0,876.0,810.0,828.0,76.0],["2015-03-25",852.0,888.0,828.0,846.0,154.0],["2015-03-26",858.0,870.0,804.0,810.0,158.0],["2015-03-27",822.0,846.0,798.0,810.0,167.0],["2015-03-30",810.0,810.0,780.0,792.0,154.0],["2015-03-31",792.0,804.0,780.0,798.0,144.0],["2015-04-01",816.0,816.0,786.0,798.0,77.0],["2015-04-02",804.0,810.0,768.0,780.0,220.0],["2015-04-06",792.0,792.0,732.0,744.0,309.0],["2015-04-07",744.0,780.0,744.0,768.0,59.0],["2015-04-08",774.0,780.0,750.0,750.0,143.0],["2015-04-09",750.0,774.0,750.0,762.0,96.0],["2015-04-10",780.0,780.0,750.0,750.0,50.0],["2015-04-13",750.0,762.0,750.0,756.0,143.0],["2015-04-14",756.0,756.0,714.0,720.0,375.0],["2015-04-15",714.0,756.0,714.0,750.0,254.0],["2015-04-16",750.0,750.0,720.0,732.0,129.0],["2015-04-17",756.0,810.0,732.0,774.0,457.0],["2015-04-20",840.0,864.0,792.0,834.0,925.0],["2015-04-21",864.0,864.0,780.0,792.0,616.0],["2015-04-22",804.0,918.0,792.0,876.0,2775.0],["2015-04-23",888.0,960.0,846.0,876.0,2867.0],["2015-04-24",882.0,936.0,846.0,846.0,1602.0],["2015-04-27",894.0,894.0,840.0,846.0,1002.0],["2015-04-28",846.0,918.0,840.0,882.0,1502.0],["2015-04-29",894.0,900.0,840.0,840.0,948.0],["2015-04-30",846.0,852.0,768.0,786.0,1106.0],["2015-05-01",786.0,798.0,738.0,738.0,653.0],["2015-05-04",756.0,774.0,732.0,774.0,608.0],["2015-05-05",810.0,810.0,732.0,744.0,872.0],["2015-05-06",756.0,756.0,732.0,750.0,374.0],["2015-05-07",750.0,774.0,732.0,732.0,363.0],["2015-05-08",738.0,738.0,720.0,726.0,616.0],["2015-05-11",726.0,732.0,696.0,714.0,1080.0],["2015-05-12",708.0,732.0,702.0,726.0,259.0],["2015-05-13",744.0,780.0,714.0,780.0,548.0],["2015-05-14",798.0,822.0,780.0,810.0,549.0],["2015-05-15",816.0,816.0,762.0,798.0,227.0],["2015-05-18",810.0,810.0,756.0,768.0,246.0],["2015-05-19",774.0,780.0,732.0,732.0,282.0],["2015-05-20",738.0,738.0,720.0,732.0,357.0],["2015-05-21",732.0,756.0,708.0,738.0,372.0],["2015-05-22",738.0,744.0,708.0,744.0,207.0],["2015-05-26",732.0,732.0,708.0,732.0,197.0],["2015-05-27",726.0,732.0,714.0,720.0,116.0],["2015-05-28",714.0,726.0,708.0,720.0,189.0],["2015-05-29",714.0,732.0,708.0,732.0,204.0],["2015-06-01",732.0,732.0,708.0,714.0,208.0],["2015-06-02",726.0,738.0,708.0,732.0,215.0],["2015-06-03",792.0,828.0,708.0,732.0,840.0],["2015-06-04",720.0,768.0,720.0,738.0,160.0],["2015-06-05",720.0,768.0,720.0,756.0,278.0],["2015-06-08",762.0,768.0,738.0,762.0,236.0],["2015-06-09",768.0,768.0,732.0,756.0,161.0],["2015-06-10",762.0,768.0,726.0,762.0,182.0],["2015-06-11",762.0,762.0,726.0,744.0,266.0],["2015-06-12",732.0,762.0,714.0,714.0,410.0],["2015-06-15",714.0,726.0,708.0,708.0,300.0],["2015-06-16",708.0,732.0,702.0,714.0,293.0],["2015-06-17",708.0,714.0,702.0,702.0,205.0],["2015-06-18",702.0,714.0,696.0,696.0,506.0],["2015-06-19",702.0,702.0,672.0,672.0,755.0],["2015-06-22",672.0,684.0,648.0,660.0,306.0],["2015-06-23",660.0,690.0,660.0,690.0,107.0],["2015-06-24",690.0,702.0,654.0,678.0,211.0],["2015-06-25",678.0,708.0,654.0,654.0,104.0],["2015-06-26",636.0,642.0,606.0,612.0,472.0],["2015-06-29",606.0,612.0,552.0,588.0,287.0],["2015-06-30",588.0,594.0,564.0,564.0,169.0],["2015-07-01",570.0,606.0,558.0,558.0,64.0],["2015-07-02",546.0,582.0,540.0,570.0,156.0],["2015-07-06",576.0,594.0,570.0,576.0,75.0],["2015-07-07",588.0,588.0,540.0,582.0,144.0],["2015-07-08",576.0,576.0,540.0,552.0,228.0],["2015-07-09",540.0,576.0,510.0,522.0,244.0],["2015-07-10",528.0,534.0,480.0,534.0,230.0],["2015-07-13",516.0,594.0,516.0,588.0,190.0],["2015-07-14",564.0,600.0,558.0,600.0,65.0],["2015-07-15",600.0,600.0,558.0,570.0,133.0],["2015-07-16",564.0,588.0,546.0,576.0,63.0],["2015-07-17",588.0,588.0,546.0,564.0,22.0],["2015-07-20",546.0,570.0,504.0,516.0,172.0],["2015-07-21",516.0,546.0,510.0,528.0,205.0],["2015-07-22",516.0,552.0,510.0,522.0,83.0],["2015-07-23",522.0,540.0,510.0,540.0,38.0],["2015-07-24",540.0,552.0,510.0,516.0,56.0],["2015-07-27",510.0,534.0,504.0,504.0,108.0],["2015-07-28",504.0,552.0,498.0,498.0,39.0],["2015-07-29",510.0,534.0,504.0,516.0,94.0],["2015-07-30",510.0,516.0,504.0,504.0,156.0],["2015-07-31",504.0,552.0,504.0,528.0,86.0],["2015-08-03",558.0,558.0,522.0,522.0,72.0],["2015-08-04",522.0,546.0,510.0,510.0,41.0],["2015-08-05",516.0,540.0,504.0,504.0,128.0],["2015-08-06",516.0,540.0,516.0,516.0,26.0],["2015-08-07",510.0,540.0,510.0,522.0,56.0],["2015-08-10",534.0,582.0,534.0,552.0,302.0],["2015-08-11",564.0,600.0,540.0,546.0,149.0],["2015-08-12",570.0,588.0,546.0,576.0,82.0],["2015-08-13",588.0,588.0,552.0,564.0,67.0],["2015-08-14",570.0,570.0,546.0,546.0,85.0],["2015-08-17",552.0,576.0,552.0,570.0,93.0],["2015-08-18",588.0,594.0,552.0,552.0,72.0],["2015-08-19",552.0,558.0,510.0,510.0,199.0],["2015-08-20",516.0,534.0,480.0,480.0,276.0],["2015-08-21",480.0,504.0,450.0,480.0,248.0],["2015-08-24",450.0,450.0,420.0,420.0,388.0],["2015-08-25",408.0,438.0,408.0,420.0,194.0],["2015-08-26",420.0,432.0,414.0,420.0,85.0],["2015-08-27",420.0,474.0,420.0,468.0,127.0],["2015-08-28",468.0,504.0,462.0,480.0,120.0],["2015-08-31",492.0,516.0,492.0,516.0,119.0],["2015-09-01",498.0,498.0,480.0,498.0,60.0],["2015-09-02",498.0,528.0,480.0,504.0,39.0],["2015-09-03",498.0,522.0,498.0,510.0,53.0],["2015-09-04",504.0,510.0,492.0,510.0,30.0],["2015-09-08",510.0,510.0,492.0,504.0,36.0],["2015-09-09",504.0,510.0,438.0,480.0,127.0],["2015-09-10",480.0,480.0,450.0,456.0,39.0],["2015-09-11",450.0,456.0,438.0,438.0,31.0],["2015-09-14",444.0,480.0,444.0,480.0,84.0],["2015-09-15",480.0,480.0,444.0,444.0,51.0],["2015-09-16",444.0,468.0,444.0,462.0,32.0],["2015-09-17",468.0,468.0,432.0,444.0,58.0],["2015-09-18",432.0,804.0,432.0,804.0,982.0],["2015-09-21",522.0,522.0,468.0,492.0,260.0],["2015-09-22",480.0,486.0,468.0,480.0,127.0],["2015-09-23",468.0,492.0,468.0,474.0,61.0],["2015-09-24",480.0,510.0,468.0,486.0,52.0],["2015-09-25",468.0,510.0,456.0,456.0,133.0],["2015-09-28",462.0,504.0,462.0,480.0,33.0],["2015-09-29",480.0,510.0,450.0,450.0,287.0],["2015-09-30",486.0,486.0,450.0,480.0,59.0],["2015-10-01",480.0,486.0,450.0,480.0,23.0],["2015-10-02",480.0,486.0,450.0,468.0,84.0],["2015-10-05",474.0,498.0,474.0,492.0,48.0],["2015-10-06",486.0,486.0,462.0,480.0,131.0],["2015-10-07",474.0,498.0,456.0,474.0,72.0],["2015-10-08",480.0,510.0,480.0,480.0,115.0],["2015-10-09",480.0,510.0,480.0,486.0,119.0],["2015-10-12",492.0,504.0,468.0,486.0,23.0],["2015-10-13",480.0,486.0,480.0,480.0,34.0],["2015-10-14",480.0,480.0,468.0,468.0,69.0],["2015-10-15",468.0,480.0,456.0,468.0,134.0],["2015-10-16",468.0,480.0,456.0,480.0,125.0],["2015-10-19",480.0,486.0,456.0,474.0,38.0],["2015-10-20",468.0,480.0,468.0,468.0,42.0],["2015-10-21",462.0,480.0,462.0,474.0,34.0],["2015-10-22",474.0,480.0,462.0,480.0,44.0],["2015-10-23",474.0,480.0,456.0,462.0,108.0],["2015-10-26",474.0,480.0,456.0,474.0,68.0],["2015-10-27",486.0,486.0,468.0,468.0,39.0],["2015-10-28",468.0,492.0,468.0,468.0,52.0],["2015-10-29",480.0,504.0,474.0,474.0,61.0],["2015-10-30",486.0,486.0,444.0,444.0,77.0],["2015-11-02",450.0,486.0,450.0,474.0,154.0],["2015-11-03",462.0,504.0,456.0,462.0,90.0],["2015-11-04",468.0,492.0,462.0,474.0,62.0],["2015-11-05",480.0,492.0,456.0,456.0,96.0],["2015-11-06",456.0,492.0,456.0,456.0,77.0],["2015-11-09",468.0,492.0,462.0,462.0,78.0],["2015-11-10",450.0,492.0,450.0,474.0,162.0],["2015-11-11",462.0,486.0,450.0,474.0,112.0],["2015-11-12",450.0,456.0,432.0,432.0,124.0],["2015-11-13",444.0,462.0,426.0,432.0,133.0],["2015-11-16",462.0,462.0,426.0,444.0,63.0],["2015-11-17",432.0,444.0,426.0,444.0,103.0],["2015-11-18",420.0,420.0,390.0,396.0,226.0],["2015-11-19",420.0,420.0,402.0,414.0,79.0],["2015-11-20",396.0,396.0,360.0,360.0,348.0],["2015-11-23",360.0,390.0,348.0,354.0,134.0],["2015-11-24",348.0,366.0,348.0,366.0,55.0],["2015-11-25",360.0,372.0,354.0,360.0,255.0],["2015-11-27",354.0,360.0,330.0,330.0,172.0],["2015-11-30",354.0,360.0,336.0,342.0,82.0],["2015-12-01",348.0,372.0,312.0,360.0,108.0],["2015-12-02",360.0,378.0,318.0,342.0,264.0],["2015-12-03",336.0,360.0,330.0,360.0,120.0],["2015-12-04",342.0,360.0,330.0,342.0,124.0],["2015-12-07",354.0,366.0,348.0,366.0,121.0],["2015-12-08",360.0,366.0,336.0,366.0,85.0],["2015-12-09",354.0,354.0,336.0,342.0,119.0],["2015-12-10",336.0,342.0,312.0,324.0,187.0],["2015-12-11",312.0,330.0,312.0,312.0,135.0],["2015-12-14",318.0,348.0,318.0,330.0,152.0],["2015-12-15",330.0,342.0,318.0,324.0,81.0],["2015-12-16",324.0,324.0,306.0,312.0,258.0],["2015-12-17",324.0,348.0,306.0,312.0,176.0],["2015-12-18",312.0,312.0,240.0,240.0,1552.0],["2015-12-21",246.0,258.0,216.0,240.0,2991.0],["2015-12-22",234.0,240.0,210.0,234.0,621.0],["2015-12-23",246.0,252.0,210.0,240.0,1656.0],["2015-12-24",240.0,252.0,228.0,234.0,562.0],["2015-12-28",246.0,258.0,240.0,240.0,1907.0],["2015-12-29",240.0,270.0,240.0,264.0,753.0],["2015-12-30",294.0,360.0,264.0,336.0,1341.0],["2015-12-31",342.0,444.0,312.0,312.0,1347.0],["2016-01-04",318.0,354.0,294.0,318.0,572.0],["2016-01-05",348.0,348.0,300.0,336.0,1337.0],["2016-01-06",342.0,390.0,336.0,342.0,3133.0],["2016-01-07",342.0,360.0,276.0,300.0,1059.0],["2016-01-08",306.0,324.0,294.0,300.0,544.0],["2016-01-11",306.0,324.0,282.0,288.0,419.0],["2016-01-12",300.0,300.0,276.0,282.0,230.0],["2016-01-13",288.0,288.0,246.0,252.0,476.0],["2016-01-14",252.0,252.0,240.0,246.0,324.0],["2016-01-15",240.0,246.0,228.0,228.0,254.0],["2016-01-19",222.0,252.0,222.0,222.0,745.0],["2016-01-20",222.0,240.0,222.0,222.0,655.0],["2016-01-21",222.0,252.0,216.0,222.0,201.0],["2016-01-22",234.0,246.0,222.0,228.0,289.0],["2016-01-25",228.0,228.0,216.0,216.0,360.0],["2016-01-26",222.0,222.0,204.0,210.0,594.0],["2016-01-27",204.0,228.0,204.0,210.0,492.0],["2016-01-28",210.0,222.0,210.0,210.0,387.0],["2016-01-29",210.0,234.0,210.0,234.0,602.0],["2016-02-01",240.0,240.0,210.0,216.0,771.0],["2016-02-02",216.0,228.0,210.0,216.0,449.0],["2016-02-03",216.0,222.0,210.0,222.0,639.0],["2016-02-04",210.0,228.0,204.0,222.0,1144.0],["2016-02-05",210.0,222.0,198.0,198.0,1315.0],["2016-02-08",198.0,204.0,162.0,168.0,871.0],["2016-02-09",162.0,174.0,132.0,132.0,1400.0],["2016-02-10",132.0,150.0,120.0,150.0,900.0],["2016-02-11",150.0,156.0,126.0,144.0,685.0],["2016-02-12",156.0,156.0,144.0,150.0,410.0],["2016-02-16",150.0,180.0,144.0,162.0,1407.0],["2016-02-17",168.0,168.0,150.0,150.0,690.0],["2016-02-18",150.0,168.0,150.0,162.0,302.0],["2016-02-19",156.0,162.0,138.0,138.0,448.0],["2016-02-22",138.0,150.0,126.0,144.0,339.0],["2016-02-23",144.0,150.0,126.0,138.0,412.0],["2016-02-24",144.0,144.0,126.0,132.0,159.0],["2016-02-25",150.0,150.0,126.0,138.0,322.0],["2016-02-26",138.0,138.0,126.0,138.0,357.0],["2016-02-29",144.0,144.0,132.0,138.0,220.0],["2016-03-01",138.0,144.0,132.0,138.0,140.0],["2016-03-02",132.0,144.0,132.0,144.0,244.0],["2016-03-03",144.0,144.0,132.0,132.0,468.0],["2016-03-04",138.0,138.0,132.0,132.0,815.0],["2016-03-07",138.0,156.0,138.0,150.0,2140.0],["2016-03-08",135.0,146.0,105.0,142.0,3896.0],["2016-03-09",142.5,196.5,142.5,176.0,12692.0],["2016-03-10",176.5,182.0,152.5,158.5,3110.0],["2016-03-11",160.0,162.5,135.5,153.5,1456.0],["2016-03-14",153.0,155.0,140.0,142.0,620.0],["2016-03-15",141.5,149.0,129.0,131.0,3076.0],["2016-03-16",133.5,139.0,115.5,121.0,2226.0],["2016-03-17",121.5,155.0,121.5,155.0,4176.0],["2016-03-18",160.0,160.0,128.0,152.0,5756.0],["2016-03-21",146.5,155.0,146.0,150.5,546.0],["2016-03-22",146.5,151.5,133.0,138.5,1310.0],["2016-03-23",139.5,148.0,133.5,134.5,1356.0],["2016-03-24",132.5,133.5,122.5,123.0,1830.0],["2016-03-28",126.0,126.0,121.5,124.5,1002.0],["2016-03-29",127.0,127.0,121.0,124.0,1488.0],["2016-03-30",125.0,138.0,123.0,128.5,4364.0],["2016-03-31",130.5,142.5,128.0,128.0,2732.0],["2016-04-01",130.5,130.5,117.0,123.0,2220.0],["2016-04-04",125.0,132.5,120.0,124.5,1400.0],["2016-04-05",121.0,124.5,118.0,123.5,1082.0],["2016-04-06",120.0,120.0,110.5,114.5,2130.0],["2016-04-07",117.5,119.0,115.0,118.0,364.0],["2016-04-08",118.0,139.0,111.0,112.0,7090.0],["2016-04-11",112.5,112.5,100.0,103.0,5474.0],["2016-04-12",105.5,105.5,91.0,103.0,3928.0],["2016-04-13",110.0,114.5,104.0,106.5,2072.0],["2016-04-14",107.5,107.5,103.5,104.5,1024.0],["2016-04-15",107.5,107.5,104.5,106.0,434.0],["2016-04-18",105.5,107.5,102.5,103.5,1000.0],["2016-04-19",104.0,106.0,102.0,103.0,1344.0],["2016-04-20",103.0,104.0,101.0,102.0,1418.0],["2016-04-21",105.0,105.0,102.0,103.0,694.0],["2016-04-22",102.0,110.0,102.0,104.0,1978.0],["2016-04-25",104.0,108.5,100.0,101.5,1422.0],["2016-04-26",101.0,105.0,100.0,103.5,1432.0],["2016-04-27",103.0,103.0,96.0,101.0,1204.0],["2016-04-28",101.0,104.5,100.5,101.5,690.0],["2016-04-29",103.5,103.5,99.5,99.5,844.0],["2016-05-02",100.0,101.5,94.0,95.0,1652.0],["2016-05-03",95.5,95.5,88.0,88.5,2318.0],["2016-05-04",85.5,89.5,79.5,80.0,2464.0],["2016-05-05",81.0,83.5,77.5,80.5,1030.0],["2016-05-06",79.5,89.5,78.0,81.5,1486.0],["2016-05-09",83.5,83.5,73.0,75.5,1814.0],["2016-05-10",79.0,83.0,76.0,81.5,1166.0],["2016-05-11",82.0,83.0,79.5,83.0,392.0],["2016-05-12",85.0,85.0,80.5,81.0,692.0],["2016-05-13",80.0,81.5,77.5,80.0,512.0],["2016-05-16",81.0,84.0,76.0,81.0,498.0],["2016-05-17",82.0,84.0,78.5,79.0,410.0],["2016-05-18",81.0,84.0,78.5,79.5,350.0],["2016-05-19",79.0,82.0,76.0,78.0,506.0],["2016-05-20",78.0,79.0,75.5,76.5,956.0],["2016-05-23",76.5,81.5,76.0,79.0,854.0],["2016-05-24",78.5,78.5,73.5,74.0,1640.0],["2016-05-25",74.5,77.0,73.5,76.0,454.0],["2016-05-26",75.0,77.0,74.5,75.0,264.0],["2016-05-27",75.0,75.0,69.5,74.5,1126.0],["2016-05-31",72.5,74.0,72.0,72.5,536.0],["2016-06-01",73.5,74.5,70.5,74.0,1252.0],["2016-06-02",72.5,106.5,72.5,89.0,7548.0],["2016-06-03",100.0,100.0,77.5,84.0,8510.0],["2016-06-06",88.5,125.0,83.0,124.5,28990.0],["2016-06-07",122.5,187.5,100.5,109.0,68004.0],["2016-06-08",119.0,119.0,103.0,111.5,12000.0],["2016-06-09",112.5,142.0,108.0,119.0,30458.0],["2016-06-10",119.0,124.0,107.5,108.0,9046.0],["2016-06-13",107.5,108.0,91.5,96.5,10554.0],["2016-06-14",97.5,100.0,90.0,90.5,3606.0],["2016-06-15",89.0,99.5,88.0,94.0,3124.0],["2016-06-16",95.0,98.0,89.0,90.5,3418.0],["2016-06-17",93.5,94.5,88.0,89.0,3938.0],["2016-06-20",89.5,97.0,89.0,93.0,2766.0],["2016-06-21",92.0,96.5,89.0,90.0,3136.0],["2016-06-22",90.0,90.0,85.5,86.0,2122.0],["2016-06-23",87.0,90.0,84.5,87.0,2380.0],["2016-06-24",82.5,84.5,80.0,80.5,4360.0],["2016-06-27",79.5,80.0,72.5,73.0,3126.0],["2016-06-28",75.0,79.5,75.0,77.5,2732.0],["2016-06-29",78.0,89.0,76.5,78.0,5874.0],["2016-06-30",78.5,81.0,77.0,80.0,1778.0],["2016-07-01",80.5,86.5,80.5,85.0,3436.0],["2016-07-05",85.0,90.5,80.0,81.0,3962.0],["2016-07-06",80.0,83.5,79.0,83.0,2772.0],["2016-07-07",83.5,86.0,79.5,81.5,2094.0],["2016-07-08",83.0,84.5,81.0,83.5,952.0],["2016-07-11",79.5,83.5,79.5,81.5,3416.0],["2016-07-12",81.5,86.0,79.0,85.0,3718.0],["2016-07-13",84.0,87.5,80.5,82.0,2788.0],["2016-07-14",83.0,83.5,79.5,83.0,2414.0],["2016-07-15",85.0,85.0,81.0,83.5,992.0],["2016-07-18",82.0,83.5,75.0,79.0,5174.0],["2016-07-19",79.0,81.0,75.0,78.0,5790.0],["2016-07-20",77.0,78.5,76.0,77.0,1698.0],["2016-07-21",75.5,80.5,75.5,77.0,1194.0],["2016-07-22",79.0,79.0,74.5,77.5,2126.0],["2016-07-25",79.0,79.0,73.5,74.0,1920.0],["2016-07-26",74.5,77.5,73.0,73.5,3886.0],["2016-07-27",73.0,73.5,69.5,69.5,6084.0],["2016-07-28",69.5,75.5,69.5,70.5,7742.0],["2016-07-29",74.5,77.5,69.5,71.5,5200.0],["2016-08-01",71.0,76.5,69.5,71.0,8824.0],["2016-08-02",71.5,73.0,64.5,66.0,6954.0],["2016-08-03",65.0,68.5,65.0,66.0,3782.0],["2016-08-04",66.0,68.0,63.0,67.0,4116.0],["2016-08-05",67.5,68.5,65.0,66.0,1560.0],["2016-08-08",66.0,68.0,63.5,66.0,6218.0],["2016-08-09",67.0,67.0,64.5,65.5,2620.0],["2016-08-10",66.5,66.5,63.0,63.5,4190.0],["2016-08-11",63.5,85.0,63.0,84.5,66928.0],["2016-08-12",92.5,92.5,75.0,78.0,71090.0],["2016-08-15",77.5,78.0,69.0,70.5,11094.0],["2016-08-16",70.5,74.5,66.5,69.0,8604.0],["2016-08-17",68.0,71.0,66.0,67.5,7076.0],["2016-08-18",67.0,73.5,66.5,69.5,10734.0],["2016-08-19",69.5,73.5,68.0,71.5,5802.0],["2016-08-22",71.5,73.5,66.5,67.0,6756.0],["2016-08-23",67.0,69.0,65.0,66.0,13848.0],["2016-08-24",102.0,106.5,76.5,77.5,340192.0],["2016-08-25",78.0,84.5,76.0,79.5,36004.0],["2016-08-26",78.5,81.0,71.0,73.0,28322.0],["2016-08-29",73.0,76.0,71.0,72.0,18846.0],["2016-08-30",72.0,84.0,71.5,80.5,36598.0],["2016-08-31",82.5,82.5,75.5,77.0,14126.0],["2016-09-01",75.0,81.0,72.5,78.5,18558.0],["2016-09-02",79.5,81.5,77.5,81.5,9632.0],["2016-09-06",83.0,93.5,81.5,91.5,54338.0],["2016-09-07",93.0,93.5,80.5,84.0,24362.0],["2016-09-08",83.5,85.5,82.0,84.0,7234.0],["2016-09-09",83.0,85.5,76.5,76.5,13958.0],["2016-09-12",76.5,80.0,73.5,76.5,11984.0],["2016-09-13",75.0,75.5,70.0,72.0,13048.0],["2016-09-14",70.5,72.5,70.0,70.5,5934.0],["2016-09-15",69.5,73.0,69.5,72.0,3506.0],["2016-09-16",71.0,72.5,70.5,72.5,4748.0],["2016-09-19",72.0,74.5,71.5,73.0,3820.0],["2016-09-20",72.5,73.0,70.0,70.5,3068.0],["2016-09-21",71.0,74.5,71.0,73.0,6528.0],["2016-09-22",78.0,78.5,74.0,74.5,8838.0],["2016-09-23",72.5,75.5,69.5,71.5,6484.0],["2016-09-26",70.0,71.5,69.5,70.5,4618.0],["2016-09-27",70.0,71.5,65.0,66.0,14456.0],["2016-09-28",69.0,69.0,63.0,66.5,11756.0],["2016-09-29",68.0,68.0,65.0,65.5,5364.0],["2016-09-30",66.5,66.5,62.5,64.0,11868.0],["2016-10-03",64.0,68.0,62.5,67.0,8900.0],["2016-10-04",67.0,70.0,66.5,67.5,9748.0],["2016-10-05",68.5,72.5,67.5,69.0,9288.0],["2016-10-06",69.5,71.0,66.0,66.5,5614.0],["2016-10-07",67.5,68.0,64.5,66.0,5270.0],["2016-10-10",66.5,69.5,65.0,69.0,5092.0],["2016-10-11",68.5,70.5,65.0,67.0,15304.0],["2016-10-12",67.0,67.5,63.5,65.0,8970.0],["2016-10-13",64.5,65.0,63.5,64.0,5820.0],["2016-10-14",65.0,66.0,63.5,64.0,3700.0],["2016-10-17",64.5,66.0,63.5,65.5,5808.0],["2016-10-18",66.0,67.5,64.0,64.5,6918.0],["2016-10-19",64.0,67.5,64.0,66.0,13668.0],["2016-10-20",66.0,69.5,66.0,67.5,11234.0],["2016-10-21",67.5,69.5,65.5,66.5,9518.0],["2016-10-24",66.5,68.5,65.0,67.0,4736.0],["2016-10-25",66.5,67.5,63.5,64.0,7652.0],["2016-10-26",65.0,66.0,63.0,64.0,5406.0],["2016-10-27",64.0,65.0,63.0,64.5,7392.0],["2016-10-28",65.5,65.5,63.0,63.5,9254.0],["2016-10-31",63.5,64.5,62.5,63.5,7286.0],["2016-11-01",63.5,63.5,61.5,62.0,8712.0],["2016-11-02",61.5,63.5,56.0,59.0,11748.0],["2016-11-03",59.0,59.5,56.0,56.0,7232.0],["2016-11-04",56.0,60.0,56.0,58.5,13558.0],["2016-11-07",58.5,60.0,56.0,58.0,3634.0],["2016-11-08",57.0,58.5,56.0,57.0,4184.0],["2016-11-09",57.0,59.5,56.5,59.5,4882.0],["2016-11-10",56.0,59.5,48.5,54.5,21746.0],["2016-11-11",49.0,55.5,49.0,54.0,7198.0],["2016-11-14",54.5,56.5,51.0,53.0,7022.0],["2016-11-15",53.5,57.5,53.0,57.5,8278.0],["2016-11-16",58.5,61.0,55.5,59.5,10800.0],["2016-11-17",62.0,80.5,60.0,78.5,84802.0],["2016-11-18",84.5,86.0,66.5,74.5,79152.0],["2016-11-21",75.0,75.0,67.0,69.5,16314.0],["2016-11-22",68.5,70.0,63.5,66.5,14356.0],["2016-11-23",67.0,72.5,64.0,70.0,10784.0],["2016-11-25",68.0,74.5,68.0,72.5,6988.0],["2016-11-28",74.5,74.5,68.0,70.5,9754.0],["2016-11-29",72.5,83.5,69.0,83.5,41730.0],["2016-11-30",84.0,87.5,73.0,79.0,29290.0],["2016-12-01",75.0,78.0,69.5,72.0,14458.0],["2016-12-02",71.0,71.0,64.5,68.0,11818.0],["2016-12-05",70.0,70.0,64.5,69.0,10078.0],["2016-12-06",67.5,74.0,67.0,70.0,13014.0],["2016-12-07",70.0,82.0,70.0,75.5,52938.0],["2016-12-08",75.5,79.5,69.0,70.0,28774.0],["2016-12-09",70.5,74.0,69.0,72.0,20950.0],["2016-12-12",71.0,72.0,65.5,67.0,24188.0],["2016-12-13",67.5,70.5,64.5,67.0,16644.0],["2016-12-14",67.5,67.5,61.5,62.5,16592.0],["2016-12-15",64.0,65.0,60.0,60.5,19452.0],["2016-12-16",61.0,61.0,58.5,59.0,14326.0],["2016-12-19",59.0,60.5,56.0,57.0,19088.0],["2016-12-20",57.0,57.5,56.0,56.5,6654.0],["2016-12-21",57.0,57.5,54.0,54.5,11110.0],["2016-12-22",54.5,76.5,52.5,71.5,147008.0],["2016-12-23",76.5,82.0,67.5,70.5,158380.0],["2016-12-27",72.5,73.0,67.5,71.5,28632.0],["2016-12-28",71.5,71.5,64.0,67.0,27704.0],["2016-12-29",66.5,66.5,63.5,64.5,12042.0],["2016-12-30",65.0,70.5,63.5,68.5,22936.0],["2017-01-03",70.5,77.0,67.5,75.5,34374.0],["2017-01-04",75.5,87.5,71.0,87.5,90140.0],["2017-01-05",86.0,98.0,81.0,85.0,131248.0],["2017-01-06",87.0,94.0,82.0,82.0,49882.0],["2017-01-09",82.5,92.5,81.0,87.5,31598.0],["2017-01-10",91.0,118.5,89.5,112.5,159672.0],["2017-01-11",118.5,197.0,117.5,159.5,511862.0],["2017-01-12",170.5,200.0,153.0,156.5,249038.0],["2017-01-13",120.0,137.5,104.0,126.0,170140.0],["2017-01-17",122.5,124.5,107.5,116.5,57862.0],["2017-01-18",112.0,115.5,101.0,105.0,47166.0],["2017-01-19",105.0,135.0,105.0,134.0,125792.0],["2017-01-20",124.5,129.5,110.0,117.0,171908.0],["2017-01-23",115.0,122.0,110.5,119.5,61422.0],["2017-01-24",120.0,130.0,116.0,124.5,117900.0],["2017-01-25",128.5,131.0,115.0,117.0,69068.0],["2017-01-26",121.0,121.0,115.0,119.0,30166.0],["2017-01-27",121.0,122.0,103.5,110.5,51892.0],["2017-01-30",109.0,111.5,103.5,106.0,37494.0],["2017-01-31",105.0,109.5,103.0,107.0,33900.0],["2017-02-01",109.5,110.0,103.0,104.0,29326.0],["2017-02-02",103.0,106.0,90.0,92.0,63278.0],["2017-02-03",92.0,105.0,92.0,97.0,45998.0],["2017-02-06",103.0,104.0,95.0,97.5,19862.0],["2017-02-07",97.5,98.0,92.5,93.0,20212.0],["2017-02-08",93.0,109.5,90.0,106.0,119188.0],["2017-02-09",105.5,111.5,100.5,101.5,53268.0],["2017-02-10",101.0,107.5,101.0,105.0,25476.0],["2017-02-13",107.0,118.0,104.5,117.5,87606.0],["2017-02-14",122.5,132.0,115.0,122.0,136578.0],["2017-02-15",119.5,120.0,112.5,117.5,38186.0],["2017-02-16",110.5,120.0,101.0,110.0,61718.0],["2017-02-17",108.0,110.0,105.0,107.5,14140.0],["2017-02-21",108.0,108.5,98.5,98.5,50842.0],["2017-02-22",99.5,102.0,92.5,95.5,31924.0],["2017-02-23",104.0,104.5,92.5,101.5,72082.0],["2017-02-24",100.0,100.0,92.5,97.0,39696.0],["2017-02-27",96.0,105.0,95.0,105.0,55510.0],["2017-02-28",105.0,105.0,99.0,100.0,23366.0],["2017-03-01",102.5,104.0,96.0,100.0,19922.0],["2017-03-02",101.0,102.5,94.0,98.5,24888.0],["2017-03-03",95.0,97.0,82.5,88.5,48256.0],["2017-03-06",90.0,95.0,86.5,93.0,28064.0],["2017-03-07",91.0,98.0,91.0,93.5,22322.0],["2017-03-08",94.5,97.5,90.5,94.5,15456.0],["2017-03-09",95.0,97.5,92.0,94.0,13996.0],["2017-03-10",95.0,96.0,90.0,91.0,11586.0],["2017-03-13",91.0,91.5,87.5,88.0,14442.0],["2017-03-14",89.0,90.0,82.5,89.5,17254.0],["2017-03-15",90.0,93.0,86.5,89.0,22910.0],["2017-03-16",90.5,94.0,90.0,92.0,19016.0],["2017-03-17",94.0,94.0,90.0,94.0,11626.0],["2017-03-20",94.0,94.0,91.0,92.0,5018.0],["2017-03-21",95.0,97.0,92.5,94.0,16004.0],["2017-03-22",95.0,95.5,87.0,91.0,14548.0],["2017-03-23",96.0,96.0,88.5,91.5,4696.0],["2017-03-24",91.5,91.5,88.5,89.0,5704.0],["2017-03-27",89.0,91.0,87.5,90.5,7768.0],["2017-03-28",90.5,90.5,87.5,89.0,6196.0],["2017-03-29",89.0,90.5,87.5,90.0,7694.0],["2017-03-30",90.5,93.5,88.0,89.0,10432.0],["2017-03-31",90.5,98.5,88.5,94.0,39688.0],["2017-04-03",94.0,96.0,90.5,92.5,11298.0],["2017-04-04",92.5,92.5,89.0,91.5,8818.0],["2017-04-05",91.0,93.5,88.5,89.0,10244.0],["2017-04-06",94.0,102.0,91.0,94.0,43630.0],["2017-04-07",94.5,95.5,92.5,95.0,9190.0],["2017-04-10",96.0,105.5,95.0,103.5,59574.0],["2017-04-11",105.5,109.0,100.5,104.5,36782.0],["2017-04-12",104.5,104.5,92.5,93.5,28902.0],["2017-04-13",95.0,102.0,92.5,98.0,19158.0],["2017-04-17",101.0,101.0,93.0,95.0,13928.0],["2017-04-18",95.5,97.0,93.5,97.0,6526.0],["2017-04-19",96.0,97.0,90.0,91.5,16578.0],["2017-04-20",93.0,94.0,90.5,92.5,3714.0],["2017-04-21",92.5,94.0,90.5,93.0,7150.0],["2017-04-24",93.0,94.0,89.5,91.0,10216.0],["2017-04-25",90.0,91.0,89.0,89.5,5476.0],["2017-04-26",91.5,91.5,88.5,89.0,7568.0],["2017-04-27",89.0,91.0,86.0,88.5,15184.0],["2017-04-28",88.5,89.0,83.0,84.5,16304.0],["2017-05-01",83.0,84.5,80.5,81.5,10894.0],["2017-05-02",83.5,83.5,80.5,82.0,7282.0],["2017-05-03",81.5,82.0,78.5,78.5,11440.0],["2017-05-04",77.5,77.5,70.5,72.5,20300.0],["2017-05-05",72.5,78.5,71.0,75.0,8014.0],["2017-05-08",74.0,86.5,74.0,84.5,10124.0],["2017-05-09",86.5,86.5,80.5,81.5,7278.0],["2017-05-10",82.0,82.5,76.0,79.0,8122.0],["2017-05-11",82.0,82.0,77.5,77.5,10028.0],["2017-05-12",87.5,88.5,81.5,84.0,23214.0],["2017-05-15",86.5,86.5,79.0,81.0,9648.0],["2017-05-16",81.0,81.5,77.0,78.0,5610.0],["2017-05-17",77.0,79.0,75.0,77.5,7520.0],["2017-05-18",79.0,79.5,76.0,77.0,3458.0],["2017-05-19",76.0,77.0,74.0,76.0,9132.0],["2017-05-22",76.5,78.0,75.0,75.0,7736.0],["2017-05-23",75.5,76.5,74.5,75.0,5490.0],["2017-05-24",74.5,76.0,73.5,74.5,6040.0],["2017-05-25",74.5,76.0,74.0,75.0,2864.0],["2017-05-26",75.0,75.0,72.5,74.0,6750.0],["2017-05-30",73.5,75.0,72.0,75.0,6182.0],["2017-05-31",74.5,78.0,72.5,78.0,4284.0],["2017-06-01",77.5,81.5,75.5,79.5,11880.0],["2017-06-02",80.0,81.0,73.5,76.0,6714.0],["2017-06-05",75.5,76.0,72.5,74.0,3996.0],["2017-06-06",74.0,77.0,71.5,73.0,13066.0],["2017-06-07",74.0,76.0,73.5,76.0,6548.0],["2017-06-08",75.0,78.5,74.5,77.5,10566.0],["2017-06-09",78.0,78.0,72.5,73.0,8108.0],["2017-06-12",73.0,75.0,72.5,73.5,4390.0],["2017-06-13",74.5,76.5,73.5,74.5,5978.0],["2017-06-14",75.5,76.5,72.5,73.5,3888.0],["2017-06-15",73.5,75.0,73.5,74.5,2290.0],["2017-06-16",74.0,74.5,70.0,70.0,10194.0],["2017-06-19",70.0,70.0,65.0,65.5,11760.0],["2017-06-20",66.5,67.0,65.0,65.5,4824.0],["2017-06-21",66.0,72.5,66.0,72.0,10632.0],["2017-06-22",72.0,74.0,70.5,71.0,4426.0],["2017-06-23",71.0,76.0,69.5,76.0,9924.0],["2017-06-26",75.5,76.0,70.5,73.5,8092.0],["2017-06-27",73.5,73.5,70.0,71.0,7824.0],["2017-06-28",71.5,74.0,70.0,72.0,3442.0],["2017-06-29",72.0,78.0,72.0,75.0,15500.0],["2017-06-30",74.5,76.5,73.5,74.5,7500.0],["2017-07-03",74.5,75.0,72.5,73.5,3408.0],["2017-07-05",74.0,75.0,70.5,72.5,6750.0],["2017-07-06",72.5,73.0,70.5,71.5,3514.0],["2017-07-07",70.5,72.0,70.5,71.5,2734.0],["2017-07-10",71.5,75.5,70.5,75.0,10712.0],["2017-07-11",74.5,82.0,72.5,77.0,21236.0],["2017-07-12",79.0,79.0,75.0,75.0,5944.0],["2017-07-13",78.5,78.5,73.0,76.0,6710.0],["2017-07-14",77.0,77.5,74.0,75.5,4872.0],["2017-07-17",75.5,81.0,73.5,81.0,20322.0],["2017-07-18",82.5,84.5,77.5,79.0,13802.0],["2017-07-19",79.5,84.0,78.0,81.0,11736.0],["2017-07-20",82.0,82.5,79.5,80.0,3250.0],["2017-07-21",80.0,82.5,77.5,79.0,5424.0],["2017-07-24",81.0,81.0,75.5,77.0,4778.0],["2017-07-25",77.0,78.0,76.0,76.5,4418.0],["2017-07-26",77.5,78.5,75.0,76.0,3300.0],["2017-07-27",76.5,77.0,71.5,72.5,12238.0],["2017-07-28",72.5,75.0,72.0,74.0,4074.0],["2017-07-31",75.0,75.0,72.5,73.5,1850.0],["2017-08-01",75.0,75.0,71.5,73.0,3208.0],["2017-08-02",72.0,74.0,69.5,71.5,10864.0],["2017-08-03",71.5,71.5,68.0,69.5,8588.0],["2017-08-04",70.0,71.0,67.0,68.0,5090.0],["2017-08-07",73.0,74.0,68.5,69.5,12880.0],["2017-08-08",70.0,71.5,68.5,69.0,4156.0],["2017-08-09",69.0,70.0,68.5,69.0,3362.0],["2017-08-10",69.0,69.5,66.5,69.5,5056.0],["2017-08-11",68.5,70.0,67.0,70.0,6934.0],["2017-08-14",70.5,71.0,68.5,70.0,3298.0],["2017-08-15",69.5,70.0,67.0,67.5,4982.0],["2017-08-16",67.5,68.5,66.0,67.0,5394.0],["2017-08-17",66.5,68.0,65.0,66.0,7564.0],["2017-08-18",66.5,67.0,65.0,66.5,6282.0],["2017-08-21",85.0,85.0,65.5,73.0,1098.0],["2017-08-22",72.5,72.5,64.5,66.0,5722.0],["2017-08-23",62.5,67.5,62.5,65.5,4136.0],["2017-08-24",65.5,69.0,65.5,67.5,5506.0],["2017-08-25",69.0,69.0,65.0,68.0,2938.0],["2017-08-28",68.0,69.0,65.0,66.5,4942.0],["2017-08-29",66.5,70.5,66.5,69.0,5686.0],["2017-08-30",69.0,70.0,67.0,68.0,2264.0],["2017-08-31",67.0,70.5,67.0,68.0,3744.0],["2017-09-01",68.0,72.0,67.0,71.0,5342.0],["2017-09-05",71.0,72.0,69.5,71.5,2590.0],["2017-09-06",72.0,72.0,70.0,70.0,1176.0],["2017-09-07",70.5,72.0,70.0,71.5,3086.0],["2017-09-08",72.0,75.0,70.5,71.5,5002.0],["2017-09-11",71.0,73.5,71.0,72.5,2594.0],["2017-09-12",73.0,76.0,72.5,76.0,10900.0],["2017-09-13",76.0,78.5,74.5,77.5,9398.0],["2017-09-14",77.5,78.5,76.0,77.0,2634.0],["2017-09-15",76.5,76.5,68.5,68.5,7482.0],["2017-09-18",71.0,75.0,70.0,70.0,6864.0],["2017-09-19",71.0,72.0,70.5,70.5,3800.0],["2017-09-20",71.0,72.0,68.0,68.5,6972.0],["2017-09-21",69.0,71.0,67.0,70.0,5404.0],["2017-09-22",70.5,71.0,68.0,70.5,4290.0],["2017-09-25",69.5,72.5,68.5,69.0,3608.0],["2017-09-26",69.0,70.5,68.0,69.5,2016.0],["2017-09-27",69.5,70.0,68.0,69.0,1386.0],["2017-09-28",68.0,71.0,67.5,71.0,7724.0],["2017-09-29",69.5,72.0,68.5,72.0,3530.0],["2017-10-02",70.0,71.0,67.0,68.0,7316.0],["2017-10-03",68.5,69.0,68.0,68.0,4146.0],["2017-10-04",67.5,69.0,66.5,67.5,4418.0],["2017-10-05",67.5,69.0,67.0,67.5,5334.0],["2017-10-06",66.5,68.5,66.0,66.5,8238.0],["2017-10-09",65.5,67.0,63.0,63.5,10362.0],["2017-10-10",63.0,66.0,63.0,64.0,6164.0],["2017-10-11",63.5,65.0,57.5,61.5,10832.0],["2017-10-12",60.5,63.0,60.5,62.5,4130.0],["2017-10-13",62.0,63.0,60.0,62.5,6960.0],["2017-10-16",60.0,62.0,56.0,57.0,12290.0],["2017-10-17",56.0,59.0,56.0,57.0,3020.0],["2017-10-18",56.5,59.0,54.5,56.5,11014.0],["2017-10-19",57.0,57.0,53.5,55.0,10148.0],["2017-10-20",54.0,56.5,53.5,55.0,4986.0],["2017-10-23",55.0,55.0,52.5,52.5,6912.0],["2017-10-24",52.5,53.0,49.5,51.5,10538.0],["2017-10-25",50.5,50.5,48.0,49.5,7436.0],["2017-10-26",50.0,50.5,40.0,44.5,13116.0],["2017-10-27",45.0,47.5,40.0,42.5,19574.0],["2017-10-30",41.5,42.5,40.5,40.5,4690.0],["2017-10-31",40.5,45.0,40.0,42.0,9806.0],["2017-11-01",44.0,44.0,40.0,41.5,4288.0],["2017-11-02",41.0,41.5,39.0,40.0,10794.0],["2017-11-03",39.0,40.0,38.5,40.0,6314.0],["2017-11-06",39.5,39.5,38.0,38.5,8336.0],["2017-11-07",39.0,40.0,38.0,39.5,4364.0],["2017-11-08",40.0,44.5,39.5,41.5,22108.0],["2017-11-09",46.0,47.5,42.5,45.0,25308.0],["2017-11-10",46.5,47.0,44.0,45.0,10628.0],["2017-11-13",47.0,47.0,43.0,44.5,6570.0],["2017-11-14",43.5,45.0,43.0,44.0,5008.0],["2017-11-15",44.0,45.0,43.0,45.0,4534.0],["2017-11-16",45.0,46.5,43.0,45.5,3738.0],["2017-11-17",45.5,48.5,45.0,48.0,16334.0],["2017-11-20",48.5,51.5,48.5,51.5,11752.0],["2017-11-21",52.5,53.0,50.0,50.5,10742.0],["2017-11-22",50.5,53.5,50.0,53.5,6094.0],["2017-11-24",54.0,55.0,51.5,52.5,5212.0],["2017-11-27",53.5,53.5,50.0,52.0,10140.0],["2017-11-28",50.5,52.0,50.0,52.0,2514.0],["2017-11-29",51.5,52.5,47.5,50.5,9076.0],["2017-11-30",49.0,51.5,49.0,50.5,4682.0],["2017-12-01",50.5,50.5,49.5,50.5,5138.0],["2017-12-04",51.0,56.5,51.0,56.0,22796.0],["2017-12-05",56.5,56.5,52.5,55.0,14862.0],["2017-12-06",55.0,55.0,52.5,53.5,5082.0],["2017-12-07",53.0,54.5,52.5,54.5,4322.0],["2017-12-08",53.0,56.0,53.0,56.0,8794.0],["2017-12-11",55.5,57.5,53.5,57.0,14998.0],["2017-12-12",56.0,57.0,54.5,55.0,4740.0],["2017-12-13",54.0,56.5,54.0,55.5,6030.0],["2017-12-14",56.5,57.5,54.5,55.5,11642.0],["2017-12-15",55.0,55.5,50.0,50.0,12580.0],["2017-12-18",50.0,50.0,48.0,48.5,6572.0],["2017-12-19",48.5,50.0,48.0,48.0,4294.0],["2017-12-20",50.0,53.5,49.0,53.5,7796.0],["2017-12-21",53.0,54.5,51.0,51.0,6110.0],["2017-12-22",50.0,53.0,50.0,51.5,2968.0],["2017-12-26",50.5,53.5,50.5,52.0,4952.0],["2017-12-27",52.5,57.5,51.5,56.5,29910.0],["2017-12-28",56.0,56.5,53.0,54.0,5444.0],["2017-12-29",54.0,55.0,52.5,53.5,8798.0],["2018-01-02",53.5,57.0,53.0,54.5,5788.0],["2018-01-03",54.5,56.5,54.0,54.0,2358.0],["2018-01-04",54.0,55.5,53.0,55.5,3516.0],["2018-01-05",57.0,57.0,54.0,54.5,2486.0],["2018-01-08",54.5,55.5,52.5,53.5,10532.0],["2018-01-09",53.0,53.5,51.5,52.5,2136.0],["2018-01-10",53.0,53.5,51.5,52.5,2730.0],["2018-01-11",52.5,53.0,51.5,52.0,1994.0],["2018-01-12",52.0,53.0,49.0,52.5,10290.0],["2018-01-16",51.5,52.0,49.5,50.5,6174.0],["2018-01-17",51.0,52.5,51.0,52.0,3134.0],["2018-01-18",52.0,52.0,50.0,51.5,2350.0],["2018-01-19",50.5,52.0,50.0,50.5,1880.0],["2018-01-22",53.0,53.0,51.0,51.0,2506.0],["2018-01-23",51.0,51.5,50.5,50.5,1974.0],["2018-01-24",50.5,51.0,50.0,50.5,4776.0],["2018-01-25",52.0,52.0,44.0,46.0,17768.0],["2018-01-26",45.5,46.5,45.0,46.0,4004.0],["2018-01-29",46.0,46.0,43.0,43.0,8534.0],["2018-01-30",43.0,43.5,41.0,41.5,4760.0],["2018-01-31",41.5,47.0,40.5,44.5,7348.0],["2018-02-01",45.0,45.5,42.0,42.0,1700.0],["2018-02-02",42.5,43.5,40.5,41.5,6204.0],["2018-02-05",43.0,45.0,41.0,41.5,3308.0],["2018-02-06",42.5,42.5,39.5,41.0,5604.0],["2018-02-07",42.5,42.5,39.5,42.5,2374.0],["2018-02-08",42.0,42.5,41.0,41.0,1470.0],["2018-02-09",41.0,42.5,39.5,41.0,3904.0],["2018-02-12",39.5,41.0,39.5,40.5,2114.0],["2018-02-13",41.0,42.0,40.0,41.0,1816.0],["2018-02-14",41.0,43.0,40.5,40.5,2382.0],["2018-02-15",40.5,41.5,39.5,41.0,2242.0],["2018-02-16",40.5,41.0,39.5,40.0,2076.0],["2018-02-20",40.5,40.5,39.5,39.5,1486.0],["2018-02-21",39.5,40.5,39.0,39.5,1528.0],["2018-02-22",40.0,40.0,36.0,37.5,8286.0],["2018-02-23",37.5,39.0,36.5,38.5,2070.0],["2018-02-26",39.5,39.5,37.5,39.0,2264.0],["2018-02-27",39.0,40.0,38.5,39.5,1914.0],["2018-02-28",39.0,39.0,37.5,37.5,1092.0],["2018-03-01",38.5,39.5,37.5,39.0,1918.0],["2018-03-02",40.0,40.0,39.0,39.5,1320.0],["2018-03-05",39.5,41.0,39.0,40.5,2242.0],["2018-03-06",41.0,43.0,40.5,41.5,3036.0],["2018-03-07",42.5,43.0,40.0,40.0,2310.0],["2018-03-08",42.0,42.5,40.5,40.5,1280.0],["2018-03-09",41.5,43.0,38.5,39.0,1990.0],["2018-03-12",39.0,41.0,37.0,37.0,4702.0],["2018-03-13",39.0,41.0,36.0,36.0,2860.0],["2018-03-14",37.0,37.0,35.5,36.5,1486.0],["2018-03-15",36.5,36.5,35.5,36.0,2158.0],["2018-03-16",35.5,39.0,35.5,39.0,5764.0],["2018-03-19",39.0,39.0,35.5,35.5,3924.0],["2018-03-20",35.5,38.5,27.5,32.5,22404.0],["2018-03-21",32.5,35.5,31.5,34.0,3292.0],["2018-03-22",34.5,34.5,32.5,32.5,2588.0],["2018-03-23",31.5,36.0,29.5,31.0,24120.0],["2018-03-26",31.0,32.0,27.5,28.5,8788.0],["2018-03-27",28.5,31.0,27.5,28.0,7710.0],["2018-03-28",27.5,29.5,26.0,26.5,2906.0],["2018-03-29",26.5,29.5,25.5,28.5,3292.0],["2018-04-02",30.0,30.0,27.5,29.0,1580.0],["2018-04-03",29.5,30.0,26.5,27.0,1302.0],["2018-04-04",27.5,28.5,25.5,28.0,4204.0],["2018-04-05",29.0,29.5,27.0,29.0,1822.0],["2018-04-06",27.5,28.5,26.5,27.0,2046.0],["2018-04-09",26.5,27.5,26.0,26.5,2492.0],["2018-04-10",25.5,27.5,25.5,27.5,2454.0],["2018-04-11",27.0,27.5,26.0,26.5,2232.0],["2018-04-12",26.5,27.0,26.0,26.5,2072.0],["2018-04-13",26.0,27.5,26.0,27.0,2004.0],["2018-04-16",27.5,29.0,26.5,28.0,8464.0],["2018-04-17",28.0,29.0,27.5,28.5,5224.0],["2018-04-18",28.0,29.5,28.0,28.5,3696.0],["2018-04-19",28.5,29.5,26.5,27.0,6174.0],["2018-04-20",27.5,27.5,26.5,27.5,3080.0],["2018-04-23",27.5,27.5,26.5,27.5,1480.0],["2018-04-24",27.5,27.5,25.0,26.5,6668.0],["2018-04-25",25.5,26.5,25.5,26.0,2332.0],["2018-04-26",26.0,27.5,25.5,26.0,1956.0],["2018-04-27",26.5,27.0,25.5,26.0,3240.0],["2018-04-30",26.5,27.5,26.0,27.0,2696.0],["2018-05-01",27.0,27.5,26.0,27.5,2022.0],["2018-05-02",27.0,28.0,26.0,27.5,1964.0],["2018-05-03",26.0,27.5,25.0,25.0,14098.0],["2018-05-04",26.0,26.5,21.0,23.5,7530.0],["2018-05-07",24.5,25.0,23.0,23.5,3778.0],["2018-05-08",24.0,24.0,22.0,23.0,3026.0],["2018-05-09",23.5,24.0,23.0,23.5,2218.0],["2018-05-10",23.0,24.0,21.5,23.0,3512.0],["2018-05-11",23.5,23.5,22.0,23.0,3050.0],["2018-05-14",22.5,23.0,22.0,22.5,3186.0],["2018-05-15",22.5,23.5,21.5,22.0,3452.0],["2018-05-16",21.5,22.0,21.0,21.0,5854.0],["2018-05-17",21.0,23.0,21.0,21.5,9488.0],["2018-05-18",22.0,24.0,22.0,22.5,5134.0],["2018-05-21",22.5,23.0,22.0,22.5,3004.0],["2018-05-22",23.5,23.5,20.5,21.0,11532.0],["2018-05-23",22.0,22.0,20.0,21.0,4546.0],["2018-05-24",21.0,21.0,20.0,21.0,1964.0],["2018-05-25",21.5,21.5,20.0,20.0,1490.0],["2018-05-29",20.0,20.0,19.0,20.0,2772.0],["2018-05-30",20.0,20.0,17.5,19.5,5442.0],["2018-05-31",18.5,20.0,18.5,18.5,4830.0],["2018-06-01",19.0,19.5,17.5,18.5,4478.0],["2018-06-04",19.0,20.0,17.5,19.5,4780.0],["2018-06-05",20.5,22.0,20.5,21.0,19040.0],["2018-06-06",21.0,22.5,21.0,21.5,6042.0],["2018-06-07",22.0,23.0,21.0,22.0,5380.0],["2018-06-08",22.0,28.0,22.0,25.5,23214.0],["2018-06-11",27.0,30.0,26.5,28.0,18192.0],["2018-06-12",29.0,29.0,26.0,26.5,8602.0],["2018-06-13",26.0,27.0,25.5,25.5,6438.0],["2018-06-14",25.5,27.0,25.5,26.0,4428.0],["2018-06-15",26.0,26.0,25.5,26.0,4658.0],["2018-06-18",26.0,26.5,23.5,25.0,5676.0],["2018-06-19",24.0,25.0,22.5,23.0,5602.0],["2018-06-20",23.0,25.0,22.5,24.5,7674.0],["2018-06-21",24.5,24.5,21.5,23.0,7228.0],["2018-06-22",20.0,23.5,20.0,20.5,8984.0],["2018-06-25",20.5,22.5,20.5,21.5,3002.0],["2018-06-26",22.0,22.0,20.0,20.5,6176.0],["2018-06-27",20.0,21.0,19.0,19.5,5444.0],["2018-06-28",20.0,21.0,19.0,19.5,5352.0],["2018-06-29",20.5,21.0,19.5,20.0,11618.0],["2018-07-02",20.5,20.5,19.5,19.5,6788.0],["2018-07-03",19.0,19.5,18.5,19.5,5148.0],["2018-07-05",19.5,20.0,18.5,19.5,5194.0],["2018-07-06",20.0,21.0,19.0,21.0,6246.0],["2018-07-09",20.5,22.0,20.0,20.0,6354.0],["2018-07-10",20.5,21.0,19.0,19.0,5660.0],["2018-07-11",19.5,19.5,19.0,19.0,3834.0],["2018-07-12",19.5,20.0,18.0,19.5,11794.0],["2018-07-13",19.5,19.5,18.5,19.0,4604.0],["2018-07-16",19.5,19.5,18.5,19.0,3878.0],["2018-07-17",19.0,19.5,18.0,19.0,8246.0],["2018-07-18",20.0,21.5,19.0,20.5,13444.0],["2018-07-19",21.5,21.5,19.5,19.5,5342.0],["2018-07-20",20.5,20.5,19.0,20.0,6728.0],["2018-07-23",20.0,20.5,18.5,18.5,5184.0],["2018-07-24",19.5,19.5,18.5,18.5,4722.0],["2018-07-25",19.5,19.5,17.5,19.0,11574.0],["2018-07-26",18.0,19.0,17.5,19.0,10060.0],["2018-07-27",19.0,20.0,17.0,17.5,11000.0],["2018-07-30",17.5,19.0,17.5,18.0,7432.0],["2018-07-31",17.5,18.5,17.0,18.0,14020.0],["2018-08-01",18.0,18.0,17.0,17.0,12608.0],["2018-08-02",17.0,17.5,17.0,17.0,3576.0],["2018-08-03",17.5,18.0,17.0,17.5,10642.0],["2018-08-06",17.5,18.0,16.5,17.5,5556.0],["2018-08-07",17.5,17.5,16.0,17.0,11236.0],["2018-08-08",17.0,17.5,16.5,16.5,9632.0],["2018-08-09",17.0,18.0,15.0,15.5,19742.0],["2018-08-10",15.5,17.0,15.5,16.5,3916.0],["2018-08-13",16.5,16.5,14.0,15.0,9550.0],["2018-08-14",15.0,15.5,14.5,15.0,5272.0],["2018-08-15",15.5,16.0,13.5,14.5,10634.0],["2018-08-16",14.5,14.5,12.5,12.5,12138.0],["2018-08-17",13.0,14.5,13.0,14.0,9242.0],["2018-08-20",14.0,14.5,13.5,14.0,2036.0],["2018-08-21",14.0,14.0,13.0,13.5,11646.0],["2018-08-22",13.5,14.5,13.0,13.0,10392.0],["2018-08-23",13.0,13.5,12.5,13.0,7932.0],["2018-08-24",13.0,14.0,12.5,13.0,8792.0],["2018-08-27",13.5,14.5,13.0,13.5,17270.0],["2018-08-28",13.5,14.0,12.5,12.5,15044.0],["2018-08-29",13.0,13.0,12.0,12.5,12952.0],["2018-08-30",12.5,12.5,11.5,12.0,7270.0],["2018-08-31",11.5,12.0,11.0,11.0,16006.0],["2018-09-04",10.5,11.0,10.0,10.0,22944.0],["2018-09-05",10.5,10.5,10.0,10.5,12138.0],["2018-09-06",10.5,10.5,9.0,10.0,18906.0],["2018-09-07",10.0,10.0,9.5,10.0,8820.0],["2018-09-10",10.0,10.0,8.0,9.0,16412.0],["2018-09-11",9.0,10.5,8.0,10.5,32736.0],["2018-09-12",10.5,10.5,9.5,9.5,24068.0],["2018-09-13",10.0,10.0,8.5,8.5,28076.0],["2018-09-14",8.5,9.0,8.0,9.0,15762.0],["2018-09-17",9.0,10.0,8.5,9.5,36802.0],["2018-09-18",10.0,10.0,9.0,9.0,7506.0],["2018-09-19",9.5,10.0,9.0,9.5,10006.0],["2018-09-20",10.0,10.0,9.0,9.0,16488.0],["2018-09-21",10.0,10.0,8.5,9.5,24918.0],["2018-09-24",10.0,11.5,9.5,11.0,44204.0],["2018-09-25",12.0,14.0,11.0,12.5,90204.0],["2018-09-26",14.5,16.0,12.5,12.5,77240.0],["2018-09-27",12.5,13.5,10.5,11.0,43798.0],["2018-09-28",11.5,12.5,10.5,10.5,19674.0],["2018-10-01",11.5,13.5,11.0,11.5,24638.0],["2018-10-02",12.5,12.5,11.5,12.0,12710.0],["2018-10-03",12.0,12.0,11.0,11.5,27754.0],["2018-10-04",11.5,11.5,10.0,10.0,20670.0],["2018-10-05",10.5,11.0,10.0,11.0,12636.0],["2018-10-08",11.0,11.5,10.0,11.5,9352.0],["2018-10-09",11.0,11.5,10.5,11.5,12850.0],["2018-10-10",10.5,11.5,10.0,11.0,23596.0],["2018-10-11",10.5,10.5,10.0,10.0,9156.0],["2018-10-12",10.5,10.5,9.5,10.0,15304.0],["2018-10-15",10.0,10.5,10.0,10.0,17448.0],["2018-10-16",10.0,10.0,9.5,9.5,25128.0],["2018-10-17",9.5,10.0,9.5,10.0,10924.0],["2018-10-18",10.0,10.0,9.5,10.0,8500.0],["2018-10-19",9.5,10.0,9.5,10.0,10474.0],["2018-10-22",10.0,10.0,9.5,9.5,11576.0],["2018-10-23",9.5,12.0,9.5,10.5,76180.0],["2018-10-24",13.0,14.0,10.0,10.0,129428.0],["2018-10-25",10.0,11.0,9.5,9.5,50984.0],["2018-10-26",9.5,10.0,9.0,9.0,49752.0],["2018-10-29",9.5,9.5,7.5,8.5,33890.0],["2018-10-30",8.5,9.0,8.0,8.0,8492.0],["2018-10-31",8.5,9.5,8.5,9.5,14542.0],["2018-11-01",9.0,10.0,9.0,10.0,26264.0],["2018-11-02",10.0,11.5,9.5,10.5,33574.0],["2018-11-05",11.5,12.0,11.0,11.5,22334.0],["2018-11-06",11.5,11.5,10.0,11.5,23156.0],["2018-11-07",11.0,13.0,11.0,11.5,45984.0],["2018-11-08",11.5,14.5,11.5,12.0,102352.0],["2018-11-09",12.5,12.5,10.5,11.0,46914.0],["2018-11-12",10.5,11.0,9.5,10.0,43526.0],["2018-11-13",10.0,10.5,9.5,10.5,18204.0],["2018-11-14",10.5,10.5,10.0,10.5,18420.0],["2018-11-15",10.5,10.5,9.5,10.0,16222.0],["2018-11-16",9.5,10.0,9.5,10.0,7298.0],["2018-11-19",9.5,10.0,9.0,9.5,12446.0],["2018-11-20",9.5,9.5,9.0,9.5,9956.0],["2018-11-21",9.0,9.5,9.0,9.5,7570.0],["2018-11-23",9.0,9.5,9.0,9.0,9948.0],["2018-11-26",9.5,9.5,8.0,8.5,27954.0],["2018-11-27",9.0,9.0,8.0,8.5,11470.0],["2018-11-28",8.5,9.0,8.5,8.5,12172.0],["2018-11-29",8.5,10.5,8.5,9.5,56212.0],["2018-11-30",10.0,10.0,9.0,9.5,40094.0],["2018-12-03",9.5,9.5,8.5,9.0,15688.0],["2018-12-04",8.5,9.0,8.5,8.5,9358.0],["2018-12-06",8.5,8.5,8.5,8.5,11108.0],["2018-12-07",9.0,9.0,8.5,8.5,11166.0],["2018-12-10",9.5,9.5,8.5,8.5,11448.0],["2018-12-11",8.5,9.0,8.5,8.5,5344.0],["2018-12-12",8.5,9.0,8.5,8.5,12064.0],["2018-12-13",9.0,9.0,8.5,8.5,5832.0],["2018-12-14",8.5,9.0,8.5,8.5,8564.0],["2018-12-17",8.5,8.5,8.0,8.0,7430.0],["2018-12-18",8.0,8.5,7.5,7.5,18234.0],["2018-12-19",7.5,8.0,7.5,8.0,7916.0],["2018-12-20",8.0,8.0,6.5,7.0,10056.0],["2018-12-21",7.0,7.5,6.5,7.0,7536.0],["2018-12-24",6.5,7.5,6.5,7.5,6792.0],["2018-12-26",7.0,8.0,7.0,7.5,5874.0],["2018-12-27",7.5,7.5,6.5,7.0,9732.0],["2018-12-28",7.0,8.0,7.0,7.5,11540.0],["2018-12-31",7.0,7.5,7.0,7.0,11840.0],["2019-01-02",7.0,8.5,7.0,8.5,12308.0],["2019-01-03",8.5,8.5,7.5,8.0,4342.0],["2019-01-04",8.0,9.0,8.0,9.0,9526.0],["2019-01-07",8.5,9.0,8.0,8.5,9856.0],["2019-01-08",8.5,9.0,8.0,8.5,10442.0],["2019-01-09",8.0,8.5,8.0,8.5,4530.0],["2019-01-10",8.0,9.0,8.0,8.5,38938.0],["2019-01-11",9.0,9.0,8.0,8.5,9706.0],["2019-01-14",8.5,8.5,7.5,8.0,10474.0],["2019-01-15",8.0,8.0,7.5,8.0,17462.0],["2019-01-16",8.0,8.0,7.5,7.5,8576.0],["2019-01-17",7.5,8.0,7.5,7.5,7138.0],["2019-01-18",8.0,8.0,7.5,7.5,10740.0],["2019-01-22",7.5,7.5,7.5,7.5,10234.0],["2019-01-23",7.5,7.5,6.5,7.0,20118.0],["2019-01-24",7.0,7.5,7.0,7.0,3134.0],["2019-01-25",7.0,7.5,7.0,7.0,9620.0],["2019-01-28",7.0,7.0,7.0,7.0,8802.0],["2019-01-29",7.0,7.0,7.0,7.0,7660.0],["2019-01-30",7.0,8.0,7.0,7.5,3422.0],["2019-01-31",7.5,7.5,7.0,7.0,16432.0],["2019-02-01",7.0,7.0,7.0,7.0,5524.0],["2019-02-04",7.0,7.0,6.5,7.0,8572.0],["2019-02-05",7.0,7.0,7.0,7.0,21446.0],["2019-02-06",7.0,7.0,7.0,7.0,8062.0],["2019-02-07",7.0,7.0,6.5,6.5,9730.0],["2019-02-08",6.5,7.0,6.5,6.5,7274.0],["2019-02-11",6.5,7.0,6.5,7.0,7018.0],["2019-02-12",7.0,7.0,7.0,7.0,2884.0],["2019-02-13",7.0,7.5,7.0,7.5,16774.0],["2019-02-14",7.5,8.5,7.5,8.5,32464.0],["2019-02-15",8.0,10.0,8.0,8.5,55448.0],["2019-02-19",9.0,9.5,7.5,7.5,29366.0],["2019-02-20",8.0,8.0,7.0,7.0,18652.0],["2019-02-21",7.0,7.5,7.0,7.0,12912.0],["2019-02-22",7.0,7.0,6.5,7.0,11806.0],["2019-02-25",7.0,8.0,7.0,7.0,11178.0],["2019-02-26",7.0,7.5,7.0,7.0,6256.0],["2019-02-27",7.0,7.5,7.0,7.0,21036.0],["2019-02-28",7.0,7.0,7.0,7.0,7944.0],["2019-03-01",7.0,7.0,7.0,7.0,7150.0],["2019-03-04",7.0,7.5,7.0,7.5,23742.0],["2019-03-05",7.5,8.0,7.0,7.0,9704.0],["2019-03-06",7.0,7.5,7.0,7.0,8296.0],["2019-03-07",7.0,8.0,7.0,7.5,20232.0],["2019-03-08",7.5,7.5,7.0,7.5,5362.0],["2019-03-11",7.0,7.5,7.0,7.5,6660.0],["2019-03-12",7.5,8.0,7.0,8.0,35128.0],["2019-03-13",8.0,8.0,7.5,7.5,8980.0],["2019-03-14",7.0,7.5,7.0,7.5,5062.0],["2019-03-15",7.5,8.0,7.0,7.0,10882.0],["2019-03-18",7.5,7.5,7.0,7.5,20214.0],["2019-03-19",7.0,7.5,7.0,7.5,12802.0],["2019-03-20",7.5,7.5,7.0,7.5,5376.0],["2019-03-21",7.5,7.5,7.5,7.5,3244.0],["2019-03-22",7.5,7.5,7.5,7.5,5362.0],["2019-03-25",7.5,7.5,7.5,7.5,5304.0],["2019-03-26",7.5,7.5,7.0,7.5,5242.0],["2019-03-27",7.5,7.5,7.0,7.0,2856.0],["2019-03-28",7.0,7.5,7.0,7.5,6766.0],["2019-03-29",7.0,7.5,7.0,7.0,9036.0],["2019-04-01",7.0,7.0,7.0,7.0,5646.0],["2019-04-02",7.0,7.5,6.5,7.0,14820.0],["2019-04-03",7.0,7.0,6.5,7.0,4990.0],["2019-04-04",7.0,7.5,6.5,7.0,10978.0],["2019-04-05",7.0,7.5,7.0,7.5,9250.0],["2019-04-08",7.0,9.0,7.0,9.0,56900.0],["2019-04-09",9.0,10.0,7.5,8.0,62268.0],["2019-04-10",8.0,9.0,8.0,8.5,16320.0],["2019-04-11",9.0,9.0,8.0,9.0,11388.0],["2019-04-12",9.5,9.5,8.5,9.0,23458.0],["2019-04-15",9.5,9.5,8.5,9.0,11224.0],["2019-04-16",9.0,9.5,9.0,9.0,8368.0],["2019-04-17",9.0,9.5,9.0,9.0,7926.0],["2019-04-18",9.0,9.0,8.5,9.0,15478.0],["2019-04-22",9.0,9.5,7.5,9.5,30076.0],["2019-04-23",9.5,9.5,9.5,9.5,0.0],["2019-04-24",7.21,7.97,6.8,7.0,136000.0],["2019-04-25",6.25,6.47,5.36,6.1,208500.0],["2019-04-26",6.01,8.22,5.75,7.2,194100.0],["2019-04-29",7.21,7.6,6.72,6.8,47300.0],["2019-04-30",6.77,7.46,6.46,7.0,48400.0],["2019-05-01",7.03,7.75,6.75,7.0,25500.0],["2019-05-02",6.91,7.49,6.5,7.0,29600.0],["2019-05-03",7.06,7.79,7.02,7.25,39800.0],["2019-05-06",7.19,7.57,6.81,7.0,36000.0],["2019-05-07",7.0,7.0,6.51,6.8,22400.0],["2019-05-08",6.73,6.73,5.31,5.45,61900.0],["2019-05-09",5.31,5.6,4.68,4.68,62800.0],["2019-05-10",4.98,5.19,4.57,4.75,48500.0],["2019-05-13",4.75,5.07,4.75,4.77,27300.0],["2019-05-14",4.85,5.25,4.1,4.11,79200.0],["2019-05-15",4.11,4.49,3.5,4.49,176000.0],["2019-05-16",4.49,5.05,4.1,4.99,36000.0],["2019-05-17",4.86,4.86,4.09,4.5,44400.0],["2019-05-20",4.4,4.4,3.51,3.81,84700.0],["2019-05-21",3.82,5.17,3.82,4.95,88000.0],["2019-05-22",6.48,7.46,5.4,6.01,262300.0],["2019-05-23",6.51,6.51,5.85,6.0,15700.0],["2019-05-24",6.0,6.15,5.88,5.96,12500.0],["2019-05-28",5.94,6.7,5.94,6.6,38200.0],["2019-05-29",6.82,7.1,6.65,6.84,45500.0],["2019-05-30",7.02,7.02,6.33,6.7,12800.0],["2019-05-31",6.45,6.67,5.6,5.6,24300.0],["2019-06-03",5.51,5.51,4.86,5.05,28500.0],["2019-06-04",5.23,5.6,5.15,5.6,19300.0],["2019-06-05",5.43,5.43,5.02,5.02,9100.0],["2019-06-06",6.0,6.0,5.15,5.15,39800.0],["2019-06-07",5.16,5.74,5.16,5.7,27700.0],["2019-06-10",5.78,5.97,5.6,5.77,28100.0],["2019-06-11",5.66,6.69,5.66,6.69,37100.0],["2019-06-12",6.71,6.79,6.41,6.52,22100.0],["2019-06-13",6.89,7.0,6.3,6.99,18800.0],["2019-06-14",7.0,7.0,6.52,6.55,5000.0],["2019-06-17",6.6,6.99,6.1,6.99,8700.0],["2019-06-18",6.98,6.98,6.31,6.36,11000.0],["2019-06-19",6.32,6.91,6.25,6.42,13900.0],["2019-06-20",6.79,6.79,6.26,6.49,7800.0],["2019-06-21",6.6,6.8,6.28,6.3,19600.0],["2019-06-24",6.3,6.58,6.25,6.42,10300.0],["2019-06-25",6.36,6.36,6.1,6.17,10000.0],["2019-06-26",6.1,6.46,5.82,6.19,10300.0],["2019-06-27",6.05,6.43,5.8,6.43,18100.0],["2019-06-28",6.38,6.38,5.71,5.85,12100.0],["2019-07-01",6.01,6.12,5.61,5.61,10600.0],["2019-07-02",5.65,5.88,5.5,5.78,16200.0],["2019-07-03",5.5,5.86,5.5,5.6,23600.0],["2019-07-05",5.61,5.9,5.6,5.9,6800.0],["2019-07-08",5.73,6.01,5.7,5.7,16300.0],["2019-07-09",5.64,5.7,5.5,5.5,46100.0],["2019-07-10",5.56,5.69,5.01,5.3,99300.0],["2019-07-11",5.09,5.25,5.02,5.06,12700.0],["2019-07-12",5.11,5.11,5.0,5.01,18800.0],["2019-07-15",5.0,5.02,4.71,4.71,29500.0],["2019-07-16",4.86,4.86,4.62,4.63,12600.0],["2019-07-17",4.75,4.87,4.59,4.59,7600.0],["2019-07-18",4.51,4.65,4.5,4.65,8000.0],["2019-07-19",4.6,4.79,4.5,4.79,11500.0],["2019-07-22",4.8,4.81,4.22,4.22,22700.0],["2019-07-23",4.21,4.47,4.21,4.21,19100.0],["2019-07-24",4.24,4.24,3.95,4.0,36900.0],["2019-07-25",4.0,4.03,3.75,3.85,39700.0],["2019-07-26",3.89,3.9,3.75,3.9,27300.0],["2019-07-29",3.95,4.48,3.8,3.85,18700.0],["2019-07-30",3.99,3.99,3.51,3.85,48600.0],["2019-07-31",3.88,4.02,3.41,3.7,30100.0],["2019-08-01",3.96,3.96,3.49,3.49,27000.0],["2019-08-02",3.54,3.65,3.17,3.19,35800.0],["2019-08-05",3.19,3.33,3.1,3.33,17400.0],["2019-08-06",3.31,3.34,2.82,2.95,35400.0],["2019-08-07",2.99,3.39,2.95,3.39,21600.0],["2019-08-08",3.37,4.7,3.37,3.95,288500.0],["2019-08-09",4.0,4.0,3.01,3.04,69800.0],["2019-08-12",3.06,3.53,3.02,3.3,26200.0],["2019-08-13",3.26,3.35,3.05,3.06,63900.0],["2019-08-14",3.06,3.36,2.9,3.16,53900.0],["2019-08-15",3.1,3.1,2.81,2.85,29000.0],["2019-08-16",2.9,3.09,2.8,3.09,26400.0],["2019-08-19",3.04,3.04,2.9,2.9,5500.0],["2019-08-20",3.0,3.38,2.91,3.29,167600.0],["2019-08-21",3.29,3.3,2.9,2.92,57500.0],["2019-08-22",2.95,3.22,2.88,3.19,64500.0],["2019-08-23",3.16,3.16,2.84,2.84,88700.0],["2019-08-26",2.85,2.9,2.77,2.77,35300.0],["2019-08-27",2.75,2.9,2.61,2.64,44100.0],["2019-08-28",2.6,2.82,2.48,2.75,30700.0],["2019-08-29",2.75,3.09,2.75,2.85,51000.0],["2019-08-30",2.88,3.0,2.84,2.91,15900.0],["2019-09-03",2.97,3.0,2.75,2.83,15300.0],["2019-09-04",2.91,3.02,2.82,2.82,41200.0],["2019-09-05",2.89,3.16,2.68,3.02,154900.0],["2019-09-06",3.0,3.18,2.9,3.01,33300.0],["2019-09-09",3.0,3.19,3.0,3.1,28600.0],["2019-09-10",3.09,3.39,3.01,3.13,76500.0],["2019-09-11",3.13,3.39,3.12,3.16,11400.0],["2019-09-12",3.25,3.26,3.05,3.08,13800.0],["2019-09-13",3.18,3.29,3.1,3.18,19100.0],["2019-09-16",3.24,3.29,3.0,3.05,46100.0],["2019-09-17",3.17,3.2,3.1,3.2,7200.0],["2019-09-18",3.11,3.23,3.03,3.1,18900.0],["2019-09-19",3.59,4.28,3.4,3.79,1269800.0],["2019-09-20",3.75,3.75,3.37,3.37,98900.0],["2019-09-23",3.41,3.68,3.37,3.52,44100.0],["2019-09-24",3.51,3.63,3.45,3.55,16600.0],["2019-09-25",3.56,3.65,3.4,3.54,26600.0],["2019-09-26",3.55,3.62,3.41,3.45,14300.0],["2019-09-27",3.54,3.54,3.29,3.35,9100.0],["2019-09-30",3.3,3.49,3.0,3.48,56500.0],["2019-10-01",3.5,3.5,3.31,3.31,15200.0],["2019-10-02",3.35,3.43,3.07,3.28,79000.0],["2019-10-03",3.25,3.39,3.07,3.08,67200.0],["2019-10-04",3.07,3.09,2.7,2.85,122400.0],["2019-10-07",2.89,2.9,2.7,2.85,60300.0],["2019-10-08",2.82,2.82,2.57,2.7,93200.0],["2019-10-09",2.72,2.89,2.6,2.69,147500.0],["2019-10-10",2.74,2.74,2.47,2.53,151800.0],["2019-10-11",2.57,2.6,2.45,2.5,79400.0],["2019-10-14",2.59,3.1,2.5,2.91,329300.0],["2019-10-15",7.55,9.25,4.51,4.85,30263100.0],["2019-10-16",4.01,4.66,3.58,3.83,2044400.0],["2019-10-17",3.66,3.9,3.31,3.45,1067100.0],["2019-10-18",3.45,3.85,3.34,3.53,687400.0],["2019-10-21",3.51,3.75,3.35,3.63,415400.0],["2019-10-22",3.61,3.63,3.35,3.46,209000.0],["2019-10-23",3.43,3.65,3.35,3.57,199700.0],["2019-10-24",3.55,3.57,3.36,3.41,102500.0],["2019-10-25",3.39,3.39,3.18,3.24,257900.0],["2019-10-28",3.22,3.27,3.03,3.05,158100.0],["2019-10-29",2.9,3.22,2.86,2.87,300400.0],["2019-10-30",2.91,2.99,2.8,2.98,94200.0],["2019-10-31",2.96,2.97,2.87,2.93,40000.0],["2019-11-01",2.96,3.25,2.92,3.16,110900.0],["2019-11-04",3.18,3.24,2.9,2.98,105600.0],["2019-11-05",2.98,3.05,2.9,3.04,75300.0],["2019-11-06",3.0,3.05,2.93,2.96,51400.0],["2019-11-07",2.93,3.05,2.92,2.97,65400.0],["2019-11-08",2.99,2.99,2.8,2.89,83200.0],["2019-11-11",2.82,2.98,2.82,2.89,38100.0],["2019-11-12",2.88,2.98,2.82,2.9,53000.0],["2019-11-13",2.8,2.89,2.7,2.88,129900.0],["2019-11-14",2.85,2.85,2.74,2.82,39800.0],["2019-11-15",2.75,2.85,2.75,2.81,17200.0],["2019-11-18",2.73,2.93,2.73,2.78,52300.0],["2019-11-19",2.75,2.79,2.68,2.79,33400.0],["2019-11-20",2.83,3.05,2.77,3.01,188100.0],["2019-11-21",3.13,3.16,2.76,2.84,345700.0],["2019-11-22",2.81,2.87,2.75,2.76,69300.0],["2019-11-25",2.8,2.82,2.71,2.8,36800.0],["2019-11-26",2.76,2.79,2.7,2.71,56300.0],["2019-11-27",2.71,2.73,2.52,2.57,115100.0],["2019-11-29",2.6,2.62,2.53,2.59,14300.0],["2019-12-02",2.58,2.62,2.5,2.53,65600.0],["2019-12-03",2.51,2.6,2.47,2.51,54100.0],["2019-12-04",2.49,2.67,2.47,2.51,58100.0],["2019-12-05",2.52,2.85,2.47,2.6,363600.0],["2019-12-06",2.74,2.74,2.42,2.46,141000.0],["2019-12-09",2.48,2.57,2.35,2.36,106600.0],["2019-12-10",2.5,2.5,2.3,2.36,172100.0],["2019-12-11",2.36,2.4,2.26,2.37,83600.0],["2019-12-12",2.37,2.38,2.25,2.25,62600.0],["2019-12-13",2.26,2.33,2.19,2.2,83400.0],["2019-12-16",2.21,2.22,2.1,2.11,85500.0],["2019-12-17",2.12,2.3,2.12,2.21,83700.0],["2019-12-18",2.2,2.25,2.1,2.21,57500.0],["2019-12-19",2.2,2.43,2.15,2.34,199100.0],["2019-12-20",2.34,2.38,2.15,2.2,133300.0],["2019-12-23",2.2,2.22,2.07,2.12,113500.0],["2019-12-24",2.11,2.22,2.1,2.19,47100.0],["2019-12-26",2.15,2.23,2.12,2.17,68000.0],["2019-12-27",2.15,2.3,2.13,2.19,133700.0],["2019-12-30",2.24,2.24,2.15,2.17,79400.0],["2019-12-31",2.13,2.23,2.11,2.11,101400.0],["2020-01-02",2.12,2.39,2.1,2.35,225300.0],["2020-01-03",2.28,2.34,2.12,2.31,154800.0],["2020-01-06",2.35,2.45,2.25,2.3,186900.0],["2020-01-07",2.3,2.35,2.2,2.27,74200.0],["2020-01-08",2.24,2.5,2.15,2.37,348200.0],["2020-01-09",2.38,2.38,2.28,2.3,92900.0],["2020-01-10",2.27,2.38,2.27,2.32,100300.0],["2020-01-13",2.3,2.55,2.3,2.46,292700.0],["2020-01-14",2.54,2.65,2.41,2.5,154400.0],["2020-01-15",2.46,2.48,2.29,2.34,137100.0],["2020-01-16",2.34,2.47,2.3,2.35,103900.0],["2020-01-17",2.36,2.39,2.19,2.2,206500.0],["2020-01-21",2.2,2.3,2.16,2.26,163900.0],["2020-01-22",2.26,2.3,2.2,2.2,68700.0],["2020-01-23",2.2,2.23,2.01,2.15,175400.0],["2020-01-24",2.13,2.13,1.96,2.06,160300.0],["2020-01-27",2.1,2.11,2.01,2.02,70300.0],["2020-01-28",2.01,2.13,1.99,2.09,100700.0],["2020-01-29",2.09,2.15,2.01,2.03,78400.0],["2020-01-30",2.02,2.09,1.99,2.02,83400.0],["2020-01-31",2.02,2.15,2.0,2.01,39600.0],["2020-02-03",2.03,2.2,2.0,2.14,261400.0],["2020-02-04",2.16,2.27,2.09,2.21,620000.0],["2020-02-05",2.44,2.47,2.09,2.11,1619400.0],["2020-02-06",2.12,2.16,2.03,2.05,422800.0],["2020-02-07",2.05,2.07,1.98,2.05,256600.0],["2020-02-10",2.0,2.3,1.99,2.11,1043200.0],["2020-02-11",2.15,2.15,2.06,2.12,345500.0],["2020-02-12",2.17,2.35,2.08,2.27,679300.0],["2020-02-13",2.3,2.44,2.3,2.38,479100.0],["2020-02-14",2.38,2.66,2.2,2.57,849000.0],["2020-02-18",2.28,2.48,2.1,2.18,847100.0],["2020-02-19",2.22,2.22,2.06,2.09,240500.0],["2020-02-20",2.13,2.13,2.06,2.1,134900.0],["2020-02-21",2.09,2.11,2.02,2.04,190700.0],["2020-02-24",2.01,2.02,1.9,1.96,259200.0],["2020-02-25",1.94,1.99,1.76,1.81,193900.0],["2020-02-26",1.78,1.85,1.76,1.78,71400.0],["2020-02-27",1.76,1.76,1.57,1.71,145600.0],["2020-02-28",1.7,1.9,1.6,1.77,108300.0],["2020-03-02",1.8,1.95,1.64,1.91,165800.0],["2020-03-03",2.0,2.0,1.75,1.79,66100.0],["2020-03-04",1.8,1.93,1.71,1.92,71600.0],["2020-03-05",1.95,1.95,1.81,1.91,50200.0],["2020-03-06",1.88,1.94,1.8,1.8,35000.0],["2020-03-09",1.8,1.8,1.45,1.6,131600.0],["2020-03-10",1.61,1.69,1.41,1.5,58800.0],["2020-03-11",1.5,1.6,1.5,1.53,46600.0],["2020-03-12",1.4,1.51,0.25,1.36,193100.0],["2020-03-13",1.3,1.3,1.07,1.09,95000.0],["2020-03-16",0.79,1.34,0.79,0.95,169300.0],["2020-03-17",0.96,1.33,0.9,1.18,131900.0],["2020-03-18",1.04,1.22,0.75,1.05,77200.0],["2020-03-19",1.0,1.1,0.91,1.02,45200.0],["2020-03-20",1.09,1.13,0.9,1.01,65600.0],["2020-03-23",1.04,1.19,0.92,1.19,158400.0],["2020-03-24",1.21,1.32,1.03,1.17,143900.0],["2020-03-25",1.21,1.34,1.04,1.15,121200.0],["2020-03-26",1.22,1.24,1.05,1.08,78800.0],["2020-03-27",1.08,1.09,0.95,1.01,129800.0],["2020-03-30",1.0,1.04,0.92,1.0,94100.0],["2020-03-31",1.03,1.03,0.94,0.97,87500.0],["2020-04-01",1.0,1.0,0.95,0.98,81900.0],["2020-04-02",1.0,1.01,0.92,0.95,67100.0],["2020-04-03",1.0,1.35,0.95,1.01,934500.0],["2020-04-06",1.02,1.05,0.96,0.99,136900.0],["2020-04-07",1.0,1.03,0.96,0.98,140300.0],["2020-04-08",1.0,1.02,0.96,0.99,95100.0],["2020-04-09",0.98,1.17,0.98,1.0,267700.0],["2020-04-13",1.02,1.05,0.97,0.99,99300.0],["2020-04-14",1.0,1.1,0.99,1.08,303900.0],["2020-04-15",1.1,1.35,1.05,1.18,358300.0],["2020-04-16",1.24,1.24,1.05,1.14,190600.0],["2020-04-17",1.15,1.18,1.05,1.11,164000.0],["2020-04-20",1.11,1.15,1.05,1.12,104400.0],["2020-04-21",1.08,1.11,1.05,1.06,43300.0],["2020-04-22",1.09,1.35,1.08,1.28,251400.0],["2020-04-23",1.33,1.44,1.21,1.24,215100.0],["2020-04-24",1.26,1.32,1.17,1.28,75200.0],["2020-04-27",1.34,1.8,1.3,1.6,807600.0],["2020-04-28",1.66,1.68,1.5,1.58,144800.0],["2020-04-29",1.58,1.58,1.45,1.48,110700.0],["2020-04-30",1.64,1.65,1.32,1.39,377500.0],["2020-05-01",1.38,1.49,1.29,1.41,68300.0],["2020-05-04",1.4,1.45,1.31,1.39,68200.0],["2020-05-05",1.44,1.5,1.38,1.41,203800.0],["2020-05-06",1.47,1.51,1.4,1.45,101900.0],["2020-05-07",1.4,1.43,1.32,1.38,72200.0],["2020-05-08",1.39,1.41,1.32,1.38,82900.0],["2020-05-11",1.35,1.57,1.31,1.43,198000.0],["2020-05-12",1.44,1.59,1.44,1.58,77500.0],["2020-05-13",1.65,1.65,1.46,1.52,124800.0],["2020-05-14",1.55,1.6,1.4,1.58,47200.0],["2020-05-15",1.61,1.65,1.51,1.54,70000.0],["2020-05-18",1.54,1.78,1.54,1.72,165700.0],["2020-05-19",1.74,1.81,1.67,1.78,96200.0],["2020-05-20",1.89,1.9,1.76,1.88,132500.0],["2020-05-21",1.89,2.04,1.82,2.01,168800.0],["2020-05-22",2.03,2.18,2.02,2.17,223100.0],["2020-05-26",2.27,2.46,2.17,2.28,495300.0],["2020-05-27",2.38,2.38,2.18,2.3,138400.0],["2020-05-28",2.35,2.35,2.2,2.26,82400.0],["2020-05-29",2.29,2.29,2.2,2.21,69900.0],["2020-06-01",2.22,2.3,1.69,2.0,441900.0],["2020-06-02",4.21,4.26,2.3,2.39,24810200.0],["2020-06-03",2.3,2.5,2.11,2.45,1374100.0],["2020-06-04",2.5,2.58,2.25,2.34,475600.0],["2020-06-05",2.24,2.33,2.12,2.19,468500.0],["2020-06-08",2.2,2.26,2.14,2.19,284500.0],["2020-06-09",2.1,2.22,2.03,2.15,254200.0],["2020-06-10",2.21,2.21,2.05,2.12,243600.0],["2020-06-11",2.05,2.17,1.94,2.02,510600.0],["2020-06-12",2.03,2.17,1.98,2.03,101500.0],["2020-06-15",2.0,2.06,2.0,2.01,260300.0],["2020-06-16",2.07,2.58,2.05,2.47,2394900.0],["2020-06-17",2.39,2.46,2.21,2.38,719200.0],["2020-06-18",2.37,2.39,2.21,2.27,191500.0],["2020-06-19",2.28,2.38,2.2,2.27,192700.0],["2020-06-22",2.23,2.28,2.15,2.27,121800.0],["2020-06-23",2.25,2.31,2.08,2.13,520600.0],["2020-06-24",2.11,2.16,2.03,2.06,324300.0],["2020-06-25",2.03,2.19,2.0,2.09,393500.0],["2020-06-26",2.04,2.08,2.0,2.0,143800.0],["2020-06-29",2.0,2.35,2.0,2.1,698100.0],["2020-06-30",2.11,2.7,2.0,2.65,2757100.0],["2020-07-01",2.59,2.61,2.19,2.35,965200.0],["2020-07-02",2.36,2.47,2.24,2.29,228900.0],["2020-07-06",2.35,3.07,2.31,2.71,1924600.0],["2020-07-07",2.63,2.73,2.5,2.64,231100.0],["2020-07-08",2.6,3.12,2.6,2.92,751900.0],["2020-07-09",3.06,3.13,2.45,2.78,1741300.0],["2020-07-10",2.63,2.79,2.51,2.7,619800.0],["2020-07-13",2.66,2.79,2.21,2.39,1229300.0],["2020-07-14",2.35,2.4,2.2,2.33,409500.0],["2020-07-15",2.36,2.51,2.29,2.37,216100.0],["2020-07-16",2.35,2.4,2.25,2.26,185100.0],["2020-07-17",2.28,2.38,2.25,2.28,154400.0],["2020-07-20",2.4,2.4,2.25,2.35,310700.0],["2020-07-21",2.35,2.39,2.23,2.25,179700.0],["2020-07-22",2.29,2.38,2.25,2.34,282500.0],["2020-07-23",2.44,2.79,2.35,2.37,2958700.0],["2020-07-24",2.43,2.45,2.31,2.35,317100.0],["2020-07-27",2.31,2.47,2.26,2.4,297500.0],["2020-07-28",2.37,2.38,2.31,2.34,255900.0],["2020-07-29",2.36,2.48,2.31,2.45,711500.0],["2020-07-30",2.44,2.5,2.33,2.41,411600.0],["2020-07-31",2.42,2.46,2.34,2.35,349400.0],["2020-08-03",2.38,2.44,2.33,2.41,293700.0],["2020-08-04",2.4,2.53,2.37,2.44,402600.0],["2020-08-05",2.5,2.53,2.35,2.39,675000.0],["2020-08-06",2.33,2.34,2.2,2.29,664700.0],["2020-08-07",2.24,2.26,2.11,2.17,430400.0],["2020-08-10",2.13,2.17,2.05,2.11,338000.0],["2020-08-11",2.12,2.26,2.1,2.12,602800.0],["2020-08-12",2.13,2.14,2.01,2.07,431100.0],["2020-08-13",2.07,2.2,2.04,2.13,561700.0],["2020-08-14",2.1,2.15,2.02,2.1,434600.0],["2020-08-17",2.08,2.14,2.03,2.05,365600.0],["2020-08-18",2.03,2.13,1.97,2.07,674100.0],["2020-08-19",2.07,2.14,2.04,2.07,208900.0],["2020-08-20",2.16,3.11,2.01,2.26,23813700.0],["2020-08-21",2.19,2.22,2.07,2.15,1088900.0],["2020-08-24",2.09,2.09,1.76,1.84,1076100.0],["2020-08-25",1.85,1.85,1.68,1.83,419000.0],["2020-08-26",1.83,1.87,1.77,1.79,191600.0],["2020-08-27",1.81,1.82,1.73,1.78,203400.0],["2020-08-28",1.77,1.87,1.75,1.85,181600.0],["2020-08-31",1.87,1.93,1.78,1.91,301500.0],["2020-09-01",1.91,2.12,1.86,2.01,904900.0],["2020-09-02",2.04,2.08,1.85,1.98,477900.0],["2020-09-03",1.94,1.97,1.83,1.87,193400.0],["2020-09-04",1.86,1.94,1.7,1.82,446400.0],["2020-09-08",1.73,1.92,1.73,1.8,432100.0],["2020-09-09",1.81,1.93,1.73,1.74,1114800.0],["2020-09-10",1.79,1.79,1.66,1.75,386300.0],["2020-09-11",1.74,1.79,1.64,1.71,475700.0],["2020-09-14",1.72,1.87,1.66,1.81,3250500.0],["2020-09-15",1.83,1.88,1.75,1.81,1820700.0],["2020-09-16",1.81,1.83,1.76,1.81,418500.0],["2020-09-17",1.75,1.78,1.67,1.75,484300.0],["2020-09-18",1.73,1.89,1.71,1.73,2386400.0],["2020-09-21",1.79,1.82,1.68,1.77,1028000.0],["2020-09-22",1.73,1.75,1.59,1.63,1034500.0],["2020-09-23",1.45,1.75,1.34,1.39,4863100.0],["2020-09-24",1.4,1.58,1.34,1.44,2674000.0],["2020-09-25",1.42,1.73,1.42,1.49,5680900.0],["2020-09-28",1.62,2.23,1.52,1.97,81898700.0],["2020-09-29",2.59,2.65,2.06,2.3,30338500.0],["2020-09-30",2.04,2.53,2.0,2.51,5930100.0],["2020-10-01",3.32,3.34,2.65,2.96,29422600.0],["2020-10-02",2.7,5.62,2.67,4.42,101718900.0],["2020-10-05",4.82,9.2,4.6,8.28,200582400.0],["2020-10-06",12.5,14.5,9.3,11.8,128109900.0],["2020-10-07",12.24,12.88,10.13,11.72,35717900.0],["2020-10-08",10.65,11.25,7.61,7.8,24758100.0],["2020-10-09",9.0,9.12,7.07,8.0,28753900.0],["2020-10-12",8.0,8.1,7.2,7.5,8387400.0],["2020-10-13",6.92,6.98,5.97,6.0,10626200.0],["2020-10-14",6.36,6.48,5.81,6.07,10946200.0],["2020-10-15",5.83,6.74,5.66,6.14,12397800.0],["2020-10-16",6.01,6.35,5.7,5.76,8399900.0],["2020-10-19",5.6,5.63,4.49,4.62,8518700.0],["2020-10-20",4.63,5.16,4.42,4.5,13358400.0],["2020-10-21",4.28,4.4,3.92,4.23,7871000.0],["2020-10-22",4.14,4.55,4.01,4.05,6730100.0],["2020-10-23",4.11,4.26,3.92,3.99,6087100.0],["2020-10-26",3.92,4.85,3.75,4.77,21126400.0],["2020-10-27",4.79,5.05,4.35,4.56,10074200.0],["2020-10-28",4.17,4.55,4.0,4.06,4656400.0],["2020-10-29",4.1,4.43,4.05,4.16,3665300.0],["2020-10-30",4.1,4.17,3.82,4.1,3362500.0],["2020-11-02",4.1,4.29,3.97,3.99,2944900.0],["2020-11-03",4.05,4.48,4.03,4.29,6303100.0],["2020-11-04",4.22,4.46,4.11,4.21,6207600.0],["2020-11-05",4.11,4.33,4.06,4.15,5315000.0],["2020-11-06",4.12,4.13,3.81,3.82,6096700.0],["2020-11-09",3.98,4.59,3.85,4.51,9114700.0],["2020-11-10",4.49,4.54,4.11,4.16,3981600.0],["2020-11-11",4.2,4.23,4.02,4.14,2254600.0],["2020-11-12",4.05,4.48,3.83,3.89,8177800.0],["2020-11-13",4.03,4.34,3.95,4.2,9316000.0],["2020-11-16",4.31,6.3,4.22,6.27,36001500.0],["2020-11-17",5.5,5.59,4.85,4.95,14333700.0],["2020-11-18",5.13,5.94,5.04,5.09,14368200.0],["2020-11-19",5.3,6.44,5.13,5.84,21928800.0],["2020-11-20",6.13,6.86,6.12,6.53,19577700.0],["2020-11-23",6.3,6.46,5.89,6.01,9831000.0],["2020-11-24",6.19,6.29,5.77,5.94,6817100.0],["2020-11-25",5.6,6.05,5.51,5.74,4518300.0],["2020-11-27",5.94,5.97,5.66,5.75,2229200.0],["2020-11-30",5.9,6.72,5.9,6.6,12373700.0],["2020-12-01",6.99,7.6,6.37,6.42,12178500.0],["2020-12-02",6.22,6.33,5.8,6.2,3883800.0],["2020-12-03",6.28,6.44,6.05,6.15,2977500.0],["2020-12-04",6.19,6.3,5.86,6.17,3171500.0],["2020-12-07",6.11,6.24,5.82,5.86,4770800.0],["2020-12-08",5.91,5.96,5.26,5.42,5211500.0],["2020-12-09",5.6,5.61,5.05,5.2,3358900.0],["2020-12-10",5.05,5.4,5.03,5.35,2218500.0],["2020-12-11",5.18,5.2,4.81,4.97,2319600.0],["2020-12-14",4.97,5.0,4.75,4.85,1681600.0],["2020-12-15",4.83,4.85,4.61,4.7,2446900.0],["2020-12-16",4.62,4.7,4.37,4.58,2799600.0],["2020-12-17",4.61,5.3,4.5,5.09,5107700.0],["2020-12-18",5.06,5.09,4.84,4.84,2523000.0],["2020-12-21",4.74,4.96,4.61,4.94,3493400.0],["2020-12-22",5.23,5.83,5.15,5.82,7968600.0],["2020-12-23",5.91,6.42,5.33,5.51,9868500.0],["2020-12-24",5.54,5.64,5.24,5.37,2088700.0],["2020-12-28",5.47,5.53,5.16,5.27,2498700.0],["2020-12-29",5.24,5.27,4.82,4.95,3775900.0],["2020-12-30",4.98,5.48,4.95,5.31,2566600.0],["2020-12-31",5.25,5.26,4.91,4.93,1465700.0],["2021-01-04",5.0,5.4,4.94,5.27,2101600.0],["2021-01-05",5.18,5.47,4.97,5.02,3575200.0],["2021-01-06",5.05,5.34,4.83,4.94,10752900.0],["2021-01-07",5.19,5.45,5.05,5.06,7966100.0],["2021-01-08",5.5,5.52,5.07,5.13,6918600.0],["2021-01-11",5.05,5.09,4.82,4.98,3319300.0],["2021-01-12",5.02,5.49,4.95,5.23,11214200.0],["2021-01-13",5.47,5.66,5.1,5.13,9370100.0],["2021-01-14",5.16,5.16,4.96,4.98,7368600.0],["2021-01-15",5.04,5.29,4.7,5.0,10463000.0],["2021-01-19",5.13,7.07,4.96,7.0,45639700.0],["2021-01-20",6.51,6.54,5.6,6.13,23365000.0],["2021-01-21",6.02,7.47,5.78,6.69,23960300.0],["2021-01-22",6.43,7.24,6.21,6.58,12972200.0],["2021-01-25",7.07,7.37,5.83,6.68,12727900.0],["2021-01-26",6.87,8.49,6.47,8.15,22130200.0],["2021-01-27",7.45,9.15,7.18,7.48,20413000.0],["2021-01-28",7.7,8.09,6.5,6.94,8305500.0],["2021-01-29",7.11,7.43,6.13,6.38,6698100.0],["2021-02-01",6.6,7.3,6.28,6.87,7625600.0],["2021-02-02",7.08,7.54,6.82,6.96,7673500.0],["2021-02-03",7.1,7.8,6.96,7.61,8889400.0],["2021-02-04",7.86,8.5,7.45,8.22,10008700.0],["2021-02-05",8.52,9.7,7.89,9.01,20883700.0],["2021-02-08",9.42,11.45,9.21,10.71,28395400.0],["2021-02-09",10.56,11.1,9.94,10.1,13064800.0],["2021-02-10",10.15,10.37,8.62,9.43,9787700.0],["2021-02-11",9.17,9.7,8.68,9.04,4997300.0],["2021-02-12",8.81,9.46,8.42,8.92,4936400.0],["2021-02-16",9.18,9.23,7.9,8.06,9443800.0],["2021-02-17",8.15,8.45,7.4,7.5,7431900.0],["2021-02-18",7.22,8.17,6.75,7.21,10685100.0],["2021-02-19",7.53,8.39,7.31,7.78,10901500.0],["2021-02-22",7.97,8.08,6.84,6.97,10484600.0],["2021-02-23",6.1,6.24,5.51,6.09,9954100.0],["2021-02-24",6.1,6.69,6.05,6.44,4783700.0],["2021-02-25",6.38,6.76,5.75,5.85,7171700.0],["2021-02-26",5.81,6.33,5.55,6.14,5130000.0],["2021-03-01",6.29,6.39,5.86,5.9,5329200.0],["2021-03-02",5.97,6.56,5.91,5.99,7530000.0],["2021-03-03",6.07,6.22,5.28,5.37,7703000.0],["2021-03-04",5.28,5.44,4.4,4.8,7420600.0],["2021-03-05",4.9,4.94,4.0,4.78,4993400.0],["2021-03-08",4.95,5.42,4.8,4.91,3884000.0],["2021-03-09",5.19,5.73,5.06,5.66,5040800.0],["2021-03-10",6.12,6.31,5.53,5.77,5643900.0],["2021-03-11",5.91,6.48,5.83,6.46,4466500.0],["2021-03-12",6.11,6.49,5.99,6.26,3685100.0],["2021-03-15",6.71,7.15,6.41,6.73,12766100.0],["2021-03-16",6.66,6.66,5.71,5.98,7797200.0],["2021-03-17",5.73,6.42,5.66,6.3,3498900.0],["2021-03-18",6.09,6.24,5.75,5.83,3439600.0],["2021-03-19",5.85,6.16,5.72,5.72,3052700.0],["2021-03-22",5.86,6.07,5.8,6.06,2641900.0],["2021-03-23",5.92,6.01,5.67,5.83,2502500.0],["2021-03-24",5.99,6.01,5.27,5.38,2451900.0],["2021-03-25",5.1,5.39,4.86,5.28,2687100.0],["2021-03-26",5.22,5.6,5.03,5.21,1647400.0],["2021-03-29",5.21,5.29,4.87,4.93,1673000.0],["2021-03-30",4.88,5.3,4.82,5.23,1865200.0],["2021-03-31",5.28,5.5,5.2,5.37,1682000.0],["2021-04-01",5.58,5.58,5.32,5.5,1515400.0],["2021-04-05",5.61,5.63,5.11,5.14,1446200.0],["2021-04-06",5.12,5.64,5.12,5.6,2314700.0],["2021-04-07",5.55,5.55,5.19,5.26,1663400.0],["2021-04-08",5.31,5.52,5.17,5.41,1555900.0],["2021-04-09",5.27,5.32,5.11,5.23,1069200.0],["2021-04-12",5.19,5.19,4.86,4.91,1595500.0],["2021-04-13",4.84,4.97,4.66,4.93,1303900.0],["2021-04-14",4.93,5.04,4.77,4.83,1074100.0],["2021-04-15",4.93,4.93,4.45,4.59,1700000.0],["2021-04-16",4.41,4.54,4.22,4.32,2245900.0],["2021-04-19",4.3,4.38,4.09,4.17,1575800.0],["2021-04-20",4.1,4.18,3.93,4.05,1517400.0],["2021-04-21",4.09,4.46,4.04,4.4,2068300.0],["2021-04-22",4.45,4.73,4.32,4.4,1561900.0],["2021-04-23",4.35,4.68,4.34,4.58,859500.0],["2021-04-26",4.54,4.91,4.54,4.85,1795100.0],["2021-04-27",4.9,4.9,4.41,4.49,2136800.0],["2021-04-28",4.41,4.63,4.35,4.61,782600.0],["2021-04-29",4.69,4.69,4.37,4.5,717200.0],["2021-04-30",4.37,4.62,4.37,4.43,558600.0],["2021-05-03",4.47,4.47,4.18,4.25,1240100.0],["2021-05-04",4.16,4.3,3.99,4.27,1228900.0],["2021-05-05",4.23,4.31,4.07,4.18,1333700.0],["2021-05-06",4.07,4.15,3.95,4.04,1375200.0],["2021-05-07",4.01,4.24,3.99,4.11,1168700.0],["2021-05-10",4.15,4.17,3.75,3.77,1794400.0],["2021-05-11",3.55,3.94,3.45,3.88,1557200.0],["2021-05-12",3.92,4.0,3.61,3.64,1538100.0],["2021-05-13",3.9,3.98,3.51,3.67,1454800.0],["2021-05-14",3.78,3.92,3.73,3.84,1135500.0],["2021-05-17",3.91,4.06,3.82,3.95,1177000.0],["2021-05-18",3.9,4.14,3.84,3.99,1876700.0],["2021-05-19",3.86,4.0,3.76,3.96,623300.0],["2021-05-20",3.9,4.02,3.83,3.99,768700.0],["2021-05-21",4.07,4.13,3.9,3.93,1380200.0],["2021-05-24",3.9,3.97,3.8,3.86,995300.0],["2021-05-25",3.95,4.1,3.89,3.95,1172500.0],["2021-05-26",3.93,4.2,3.93,4.16,1392600.0],["2021-05-27",4.21,4.35,4.04,4.27,1217900.0],["2021-05-28",4.4,4.4,4.19,4.21,815700.0],["2021-06-01",4.16,4.31,4.12,4.28,882200.0],["2021-06-02",4.3,4.74,4.2,4.63,2855600.0],["2021-06-03",4.61,4.61,4.25,4.25,1650400.0],["2021-06-04",4.38,4.47,4.25,4.36,1924700.0],["2021-06-07",4.41,4.73,4.35,4.67,1316600.0],["2021-06-08",4.66,4.95,4.58,4.89,3115100.0],["2021-06-09",5.12,5.13,4.63,4.66,1996200.0],["2021-06-10",4.66,4.77,4.52,4.59,966700.0],["2021-06-11",4.58,4.82,4.58,4.67,891200.0],["2021-06-14",4.65,4.86,4.59,4.69,1114900.0],["2021-06-15",4.71,4.71,4.43,4.51,799200.0],["2021-06-16",4.41,4.82,4.41,4.79,894500.0],["2021-06-17",4.8,4.88,4.57,4.63,569300.0],["2021-06-18",4.59,4.65,4.48,4.54,674900.0],["2021-06-21",4.54,4.54,4.36,4.47,622900.0],["2021-06-22",4.42,5.7,4.39,5.27,22337700.0],["2021-06-23",5.12,5.41,5.03,5.34,4711100.0],["2021-06-24",5.28,5.38,4.91,5.04,3355700.0],["2021-06-25",5.1,5.28,5.0,5.18,2032400.0],["2021-06-28",5.0,5.2,4.96,5.07,1183900.0],["2021-06-29",5.07,5.19,4.9,4.95,1080400.0],["2021-06-30",4.99,5.06,4.74,4.76,1201700.0],["2021-07-01",4.96,4.96,4.75,4.9,993800.0],["2021-07-02",4.86,4.9,4.66,4.75,735500.0],["2021-07-06",4.73,4.86,4.67,4.78,574700.0],["2021-07-07",4.7,4.76,4.25,4.29,1633700.0],["2021-07-08",4.13,4.34,3.97,4.32,990700.0],["2021-07-09",4.4,4.47,4.26,4.4,501500.0],["2021-07-12",4.4,4.49,4.26,4.43,620400.0],["2021-07-13",4.42,4.45,4.31,4.4,443800.0],["2021-07-14",4.36,4.41,4.12,4.17,754100.0],["2021-07-15",4.1,4.24,4.03,4.16,638000.0],["2021-07-16",4.2,4.21,4.02,4.09,515100.0],["2021-07-19",3.99,4.12,3.86,4.12,795700.0],["2021-07-20",4.11,4.22,3.95,4.14,611500.0],["2021-07-21",4.2,4.36,4.2,4.34,572100.0],["2021-07-22",4.26,4.37,4.12,4.2,456000.0],["2021-07-23",4.17,4.22,4.02,4.04,612600.0],["2021-07-26",4.0,4.09,3.86,3.96,1425100.0],["2021-07-27",3.93,3.94,3.65,3.79,1528500.0],["2021-07-28",3.87,4.0,3.83,3.93,651900.0],["2021-07-29",3.93,4.06,3.85,3.89,783500.0],["2021-07-30",3.85,3.96,3.81,3.83,589600.0],["2021-08-02",3.85,4.03,3.84,3.97,803000.0],["2021-08-03",3.97,3.99,3.84,3.94,398100.0],["2021-08-04",3.91,4.02,3.82,3.85,519100.0],["2021-08-05",3.85,4.07,3.8,3.96,713200.0],["2021-08-06",4.0,4.13,3.91,4.07,495100.0],["2021-08-09",4.05,4.25,3.98,4.16,829600.0],["2021-08-10",4.22,4.41,4.15,4.36,1206300.0],["2021-08-11",4.43,4.43,4.16,4.17,708800.0],["2021-08-12",4.1,4.25,4.05,4.22,504800.0],["2021-08-13",4.21,4.21,4.01,4.01,479100.0],["2021-08-16",4.0,4.03,3.81,3.84,924700.0],["2021-08-17",3.85,3.85,3.47,3.52,1666600.0],["2021-08-18",3.53,3.7,3.45,3.56,724500.0],["2021-08-19",3.54,3.6,3.36,3.36,825200.0],["2021-08-20",3.35,3.51,3.25,3.48,483900.0],["2021-08-23",3.44,3.68,3.4,3.66,1001100.0],["2021-08-24",3.72,3.81,3.67,3.79,353700.0],["2021-08-25",3.78,3.88,3.74,3.78,325500.0],["2021-08-26",3.74,3.89,3.74,3.8,337100.0],["2021-08-27",3.83,3.87,3.76,3.76,611900.0],["2021-08-30",3.77,3.86,3.67,3.8,501000.0],["2021-08-31",3.75,3.92,3.75,3.91,506500.0],["2021-09-01",3.94,3.96,3.84,3.87,440200.0],["2021-09-02",3.87,4.06,3.85,3.92,795400.0],["2021-09-03",3.97,3.99,3.82,3.87,439600.0],["2021-09-07",3.86,3.98,3.76,3.77,637500.0],["2021-09-08",3.72,3.77,3.61,3.63,503000.0],["2021-09-09",3.62,3.78,3.58,3.71,428600.0],["2021-09-10",3.69,3.76,3.63,3.64,400300.0],["2021-09-13",3.7,3.76,3.57,3.68,495600.0],["2021-09-14",3.71,3.72,3.54,3.56,522200.0],["2021-09-15",3.53,3.68,3.53,3.59,512900.0],["2021-09-16",3.6,3.62,3.5,3.6,291800.0],["2021-09-17",3.6,3.75,3.57,3.7,430600.0],["2021-09-20",3.54,3.58,3.39,3.41,593200.0],["2021-09-21",3.47,3.55,3.4,3.53,477800.0],["2021-09-22",3.5,3.64,3.5,3.57,264000.0],["2021-09-23",3.63,3.7,3.56,3.68,304900.0],["2021-09-24",3.59,3.68,3.51,3.51,354100.0],["2021-09-27",3.48,3.75,3.47,3.65,412500.0],["2021-09-28",3.69,3.69,3.47,3.49,540900.0],["2021-09-29",3.5,3.67,3.38,3.57,1266700.0],["2021-09-30",3.55,3.66,3.5,3.58,380000.0],["2021-10-01",3.58,3.61,3.47,3.5,299500.0],["2021-10-04",3.5,3.58,3.4,3.4,825000.0],["2021-10-05",3.44,3.48,3.36,3.38,493800.0],["2021-10-06",3.36,3.4,3.31,3.37,347400.0],["2021-10-07",3.41,3.48,3.37,3.44,344500.0],["2021-10-08",3.41,3.47,3.39,3.4,179700.0],["2021-10-11",3.37,3.54,3.37,3.49,3820800.0],["2021-10-12",3.85,4.19,3.61,3.81,5797400.0],["2021-10-13",3.85,3.87,3.53,3.62,1893900.0],["2021-10-14",3.68,3.68,3.53,3.57,802900.0],["2021-10-15",3.56,3.61,3.42,3.42,993500.0],["2021-10-18",3.43,3.53,3.37,3.42,1088000.0],["2021-10-19",3.43,3.46,3.37,3.44,586600.0],["2021-10-20",3.42,3.45,3.37,3.39,709200.0],["2021-10-21",3.36,3.43,3.3,3.31,837400.0],["2021-10-22",3.28,3.31,3.08,3.15,1336800.0],["2021-10-25",3.14,3.23,3.07,3.23,924000.0],["2021-10-26",3.25,3.26,3.09,3.12,791400.0],["2021-10-27",3.15,3.17,3.07,3.09,495100.0],["2021-10-28",3.09,3.24,3.05,3.19,1017800.0],["2021-10-29",3.18,3.25,3.13,3.17,348700.0],["2021-11-01",3.18,3.35,3.17,3.31,900200.0],["2021-11-02",3.32,3.38,3.21,3.28,594800.0],["2021-11-03",3.28,3.47,3.27,3.43,875400.0],["2021-11-04",3.45,3.54,3.3,3.44,1061500.0],["2021-11-05",3.46,3.5,3.37,3.39,571200.0],["2021-11-08",3.46,3.83,3.43,3.73,2307200.0],["2021-11-09",3.69,3.69,3.45,3.61,704400.0],["2021-11-10",3.55,3.68,3.45,3.46,841700.0],["2021-11-11",3.5,3.78,3.5,3.57,1166400.0],["2021-11-12",3.58,3.73,3.46,3.58,911500.0],["2021-11-15",3.58,3.61,3.47,3.54,400200.0],["2021-11-16",3.53,3.53,3.37,3.4,846500.0],["2021-11-17",3.37,3.45,3.28,3.31,1671600.0],["2021-11-18",3.44,3.47,3.14,3.23,1647900.0],["2021-11-19",3.22,3.29,3.2,3.27,724400.0],["2021-11-22",3.26,3.27,2.99,3.06,1044600.0],["2021-11-23",3.08,3.13,2.88,3.01,849400.0],["2021-11-24",2.95,3.12,2.91,3.1,430900.0],["2021-11-26",3.03,3.12,2.96,3.06,314200.0],["2021-11-29",3.06,3.1,2.93,3.01,680200.0],["2021-11-30",2.99,3.04,2.79,2.86,1038000.0],["2021-12-01",2.92,2.94,2.65,2.67,1397700.0],["2021-12-02",2.68,2.76,2.59,2.74,1023600.0],["2021-12-03",2.73,2.74,2.46,2.54,1703400.0],["2021-12-06",2.5,2.7,2.39,2.65,777600.0],["2021-12-07",2.69,2.83,2.68,2.74,648500.0],["2021-12-08",2.78,3.0,2.71,2.91,829400.0],["2021-12-09",2.94,3.03,2.8,2.8,601100.0],["2021-12-10",2.85,2.85,2.65,2.72,783100.0],["2021-12-13",2.67,2.71,2.55,2.59,761200.0],["2021-12-14",2.56,2.57,2.45,2.45,493900.0],["2021-12-15",2.45,2.54,2.35,2.53,849900.0],["2021-12-16",2.57,2.57,2.38,2.41,488500.0],["2021-12-17",2.38,2.5,2.31,2.45,826600.0],["2021-12-20",2.4,2.42,2.32,2.38,558900.0],["2021-12-21",2.41,2.49,2.4,2.46,552900.0],["2021-12-22",2.45,2.5,2.41,2.47,362500.0],["2021-12-23",2.51,2.56,2.42,2.49,635700.0],["2021-12-27",2.48,2.48,2.37,2.4,1024300.0],["2021-12-28",2.35,2.37,2.24,2.25,796400.0],["2021-12-29",2.19,2.22,2.11,2.12,1066300.0],["2021-12-30",2.11,2.27,2.11,2.14,1465700.0],["2021-12-31",2.15,2.24,2.15,2.15,1022400.0],["2022-01-03",2.16,2.41,2.16,2.41,1018500.0],["2022-01-04",2.4,2.45,2.29,2.36,657800.0],["2022-01-05",2.4,2.54,2.29,2.29,767800.0],["2022-01-06",2.31,2.39,2.2,2.29,534900.0],["2022-01-07",2.25,2.34,2.23,2.29,430200.0],["2022-01-10",2.25,2.27,2.16,2.24,507400.0],["2022-01-11",2.2,2.39,2.2,2.33,560600.0],["2022-01-12",2.33,2.42,2.31,2.37,657500.0],["2022-01-13",2.42,2.42,2.27,2.31,534400.0],["2022-01-14",2.23,2.34,2.21,2.34,488300.0],["2022-01-18",2.32,2.34,2.2,2.23,673800.0],["2022-01-19",2.27,2.28,2.17,2.23,573600.0],["2022-01-20",2.21,2.4,2.19,2.23,728600.0],["2022-01-21",2.21,2.22,2.01,2.01,897300.0],["2022-01-24",2.0,2.04,1.83,2.02,1034800.0],["2022-01-25",1.93,2.07,1.93,2.04,380600.0],["2022-01-26",2.1,2.13,1.96,2.0,391600.0],["2022-01-27",1.98,2.04,1.87,1.88,722900.0],["2022-01-28",1.87,1.91,1.81,1.89,718200.0],["2022-01-31",1.87,2.02,1.87,2.01,510200.0],["2022-02-01",2.05,2.25,2.02,2.15,690900.0],["2022-02-02",2.13,2.16,2.05,2.09,404200.0],["2022-02-03",2.06,2.08,1.91,1.95,809400.0],["2022-02-04",1.93,2.02,1.9,1.96,572900.0],["2022-02-07",2.0,2.05,1.94,1.94,547800.0],["2022-02-08",1.99,1.99,1.92,1.93,418200.0],["2022-02-09",2.05,2.18,1.95,2.16,1820900.0],["2022-02-10",2.1,2.19,2.02,2.05,621200.0],["2022-02-11",2.07,2.09,1.93,1.93,589900.0],["2022-02-14",1.93,2.14,1.93,2.07,601100.0],["2022-02-15",2.06,2.15,2.03,2.13,776300.0],["2022-02-16",2.14,2.21,2.08,2.13,848800.0],["2022-02-17",2.15,2.16,1.97,1.99,779400.0],["2022-02-18",2.04,2.04,1.9,1.92,947100.0],["2022-02-22",1.9,1.93,1.8,1.81,840400.0],["2022-02-23",1.86,1.96,1.81,1.9,980700.0],["2022-02-24",1.8,1.97,1.75,1.97,889400.0],["2022-02-25",1.95,2.0,1.9,2.0,422800.0],["2022-02-28",1.95,2.07,1.95,2.0,599100.0],["2022-03-01",2.0,2.03,1.97,2.03,462100.0],["2022-03-02",2.02,2.07,2.0,2.05,415400.0],["2022-03-03",2.05,2.05,1.93,1.96,436700.0],["2022-03-04",1.94,1.98,1.81,1.84,900900.0],["2022-03-07",1.85,2.13,1.85,2.04,2121200.0],["2022-03-08",2.17,2.39,1.96,2.1,12081400.0],["2022-03-09",2.24,2.46,2.12,2.14,15245600.0],["2022-03-10",2.17,2.17,1.93,2.0,6064900.0],["2022-03-11",2.0,2.01,1.84,1.85,3560500.0],["2022-03-14",1.86,1.86,1.6,1.61,4499900.0],["2022-03-15",1.63,1.69,1.52,1.68,1528600.0],["2022-03-16",1.65,1.75,1.64,1.66,1446100.0],["2022-03-17",1.65,1.77,1.63,1.73,1157000.0],["2022-03-18",1.71,1.81,1.7,1.74,891400.0],["2022-03-21",1.76,1.89,1.75,1.83,1217200.0],["2022-03-22",1.81,1.85,1.76,1.81,914600.0],["2022-03-23",1.79,1.87,1.77,1.81,802900.0],["2022-03-24",1.82,1.92,1.79,1.92,1556400.0],["2022-03-25",2.0,2.05,1.86,1.92,2953900.0],["2022-03-28",1.88,2.07,1.81,2.03,3484600.0],["2022-03-29",2.12,2.17,1.95,2.07,6390900.0],["2022-03-30",2.12,2.28,1.89,1.92,17294300.0],["2022-03-31",1.94,2.27,1.92,2.0,21090800.0],["2022-04-01",2.05,2.05,1.85,1.92,10160800.0],["2022-04-04",1.89,2.01,1.87,1.93,3175300.0],["2022-04-05",1.9,1.92,1.77,1.8,3065700.0],["2022-04-06",1.77,1.78,1.65,1.69,3384300.0],["2022-04-07",1.69,1.71,1.62,1.68,2208900.0],["2022-04-08",1.69,1.76,1.6,1.69,4747700.0],["2022-04-11",1.67,1.73,1.63,1.67,1539700.0],["2022-04-12",1.69,1.71,1.56,1.59,2886500.0],["2022-04-13",1.6,1.68,1.57,1.67,1672200.0],["2022-04-14",1.63,1.66,1.6,1.64,1354300.0],["2022-04-18",1.62,1.63,1.56,1.57,1578300.0],["2022-04-19",1.56,1.65,1.56,1.63,5426800.0],["2022-04-20",1.8,1.83,1.56,1.59,14636000.0],["2022-04-21",1.61,1.62,1.35,1.37,7249100.0],["2022-04-22",1.41,1.42,1.34,1.35,1887400.0],["2022-04-25",1.31,1.37,1.26,1.37,2361300.0],["2022-04-26",1.36,1.36,1.26,1.32,2538800.0],["2022-04-27",1.3,1.36,1.28,1.33,1015400.0],["2022-04-28",1.35,1.35,1.23,1.32,1424300.0],["2022-04-29",1.31,1.39,1.27,1.29,982200.0],["2022-05-02",1.27,1.35,1.26,1.35,936600.0],["2022-05-03",1.34,1.39,1.33,1.37,887100.0],["2022-05-04",1.35,1.39,1.3,1.37,1138500.0],["2022-05-05",1.37,1.38,1.27,1.31,772300.0],["2022-05-06",1.29,1.3,1.19,1.2,1224800.0],["2022-05-09",1.18,1.19,1.08,1.09,1431200.0],["2022-05-10",1.14,1.16,1.05,1.12,1593200.0],["2022-05-11",1.1,1.2,1.05,1.06,1489400.0],["2022-05-12",1.05,1.11,1.0,1.07,1214700.0],["2022-05-13",1.1,1.17,1.1,1.17,1119300.0],["2022-05-16",1.17,1.19,1.12,1.14,489300.0],["2022-05-17",1.15,1.2,1.13,1.17,623000.0],["2022-05-18",1.13,1.22,1.12,1.15,731200.0],["2022-05-19",1.13,1.23,1.13,1.19,571000.0],["2022-05-20",1.26,1.26,1.12,1.16,730800.0],["2022-05-23",1.2,1.2,1.15,1.18,817600.0],["2022-05-24",1.18,1.18,1.1,1.13,644800.0],["2022-05-25",1.11,1.15,1.1,1.13,418900.0],["2022-05-26",1.13,1.21,1.13,1.18,586100.0],["2022-05-27",1.19,1.25,1.18,1.25,681400.0],["2022-05-31",1.26,1.28,1.21,1.23,575300.0],["2022-06-01",1.27,1.27,1.2,1.22,362600.0],["2022-06-02",1.22,1.31,1.21,1.28,550400.0],["2022-06-03",1.25,1.26,1.21,1.25,376100.0],["2022-06-06",1.27,1.3,1.22,1.25,491700.0],["2022-06-07",1.25,1.26,1.21,1.24,612000.0],["2022-06-08",1.28,1.3,1.22,1.24,775000.0],["2022-06-09",1.25,1.25,1.15,1.15,500200.0],["2022-06-10",1.12,1.14,1.1,1.1,581600.0],["2022-06-13",1.07,1.08,1.0,1.05,850700.0],["2022-06-14",1.07,1.08,1.04,1.04,381900.0],["2022-06-15",1.08,1.14,1.06,1.14,672600.0],["2022-06-16",1.1,1.1,1.04,1.09,790100.0],["2022-06-17",1.09,1.14,1.08,1.14,935600.0],["2022-06-21",1.16,1.2,1.14,1.16,603700.0],["2022-06-22",1.16,1.17,1.13,1.16,487100.0],["2022-06-23",1.15,1.2,1.13,1.17,398900.0],["2022-06-24",1.15,1.22,1.15,1.22,445100.0],["2022-06-27",1.24,1.24,1.17,1.18,278200.0],["2022-06-28",1.17,1.2,1.13,1.13,210200.0],["2022-06-29",1.13,1.13,1.07,1.09,387600.0],["2022-06-30",1.11,1.11,1.05,1.08,349200.0],["2022-07-01",1.08,1.13,1.06,1.08,360000.0],["2022-07-05",1.08,1.08,1.04,1.07,369500.0],["2022-07-06",1.07,1.1,1.05,1.09,295300.0],["2022-07-07",1.09,1.15,1.09,1.15,289500.0],["2022-07-08",1.12,1.17,1.1,1.13,271900.0],["2022-07-11",1.12,1.14,1.06,1.06,295700.0],["2022-07-12",1.08,1.14,1.05,1.11,496600.0],["2022-07-13",1.1,1.16,1.06,1.09,1264800.0],["2022-07-14",1.09,1.1,1.07,1.09,212500.0],["2022-07-15",1.11,1.11,1.07,1.09,317500.0],["2022-07-18",1.11,1.14,1.08,1.11,458200.0],["2022-07-19",1.12,1.15,1.11,1.14,256300.0],["2022-07-20",1.15,1.2,1.15,1.19,523200.0],["2022-07-21",1.2,1.21,1.15,1.17,327200.0],["2022-07-22",1.18,1.2,1.15,1.15,289600.0],["2022-07-25",1.15,1.15,1.1,1.11,249900.0],["2022-07-26",1.11,1.12,1.08,1.08,198900.0],["2022-07-27",1.13,1.13,1.08,1.09,215100.0],["2022-07-28",1.12,1.17,1.11,1.16,415200.0],["2022-07-29",1.19,1.24,1.18,1.23,548500.0],["2022-08-01",1.24,1.24,1.15,1.18,295600.0],["2022-08-02",1.17,1.22,1.16,1.18,342100.0],["2022-08-03",1.19,1.25,1.19,1.23,366000.0],["2022-08-04",1.26,1.37,1.25,1.35,951500.0],["2022-08-05",1.4,1.4,1.27,1.33,675000.0],["2022-08-08",1.36,1.43,1.35,1.43,927800.0],["2022-08-09",1.41,1.42,1.34,1.36,549500.0],["2022-08-10",1.4,1.53,1.37,1.49,875700.0],["2022-08-11",1.5,1.5,1.35,1.37,529600.0],["2022-08-12",1.39,1.48,1.38,1.47,633700.0],["2022-08-15",1.54,1.79,1.51,1.77,2582600.0],["2022-08-16",1.8,1.81,1.65,1.76,1847500.0],["2022-08-17",1.71,1.73,1.55,1.59,1005400.0],["2022-08-18",1.59,1.66,1.58,1.6,655200.0],["2022-08-19",1.53,1.55,1.48,1.5,580500.0],["2022-08-22",1.47,1.49,1.42,1.47,519500.0],["2022-08-23",1.47,1.54,1.46,1.49,427600.0],["2022-08-24",1.49,1.54,1.45,1.5,859500.0],["2022-08-25",1.5,1.53,1.43,1.44,725100.0],["2022-08-26",1.46,1.46,1.35,1.39,608100.0],["2022-08-29",1.37,1.45,1.36,1.38,931200.0],["2022-08-30",1.4,1.4,1.32,1.33,469000.0],["2022-08-31",1.35,1.45,1.33,1.4,623700.0],["2022-09-01",1.37,1.39,1.29,1.33,605600.0],["2022-09-02",1.35,1.36,1.3,1.33,458700.0],["2022-09-06",1.35,1.42,1.32,1.39,583300.0],["2022-09-07",1.43,1.49,1.4,1.48,841900.0],["2022-09-08",1.44,1.49,1.43,1.45,543100.0],["2022-09-09",1.45,1.48,1.44,1.45,392300.0],["2022-09-12",1.44,1.47,1.41,1.44,327200.0],["2022-09-13",1.41,1.44,1.36,1.39,469400.0],["2022-09-14",1.43,1.43,1.37,1.39,241300.0],["2022-09-15",1.39,1.46,1.39,1.44,339200.0],["2022-09-16",1.4,1.4,1.34,1.38,503100.0],["2022-09-19",1.36,1.4,1.36,1.39,185800.0],["2022-09-20",1.37,1.37,1.31,1.32,260800.0],["2022-09-21",1.32,1.35,1.27,1.29,326100.0],["2022-09-22",1.27,1.28,1.2,1.21,478100.0],["2022-09-23",1.21,1.22,1.15,1.19,483600.0],["2022-09-26",1.18,1.22,1.13,1.13,282800.0],["2022-09-27",1.18,1.19,1.14,1.15,255800.0],["2022-09-28",1.16,1.19,1.15,1.18,238400.0],["2022-09-29",1.17,1.17,1.12,1.12,238500.0],["2022-09-30",1.14,1.18,1.12,1.14,328000.0],["2022-10-03",1.13,1.18,1.13,1.17,194600.0],["2022-10-04",1.21,1.26,1.2,1.23,363300.0],["2022-10-05",1.26,1.31,1.23,1.28,451600.0],["2022-10-06",1.3,1.33,1.25,1.25,228000.0],["2022-10-07",1.23,1.25,1.18,1.18,187900.0],["2022-10-10",1.18,1.2,1.11,1.13,473600.0],["2022-10-11",1.15,1.16,1.11,1.13,243400.0],["2022-10-12",1.16,1.16,1.11,1.15,176100.0],["2022-10-13",1.13,1.18,1.1,1.15,364400.0],["2022-10-14",1.19,1.19,1.11,1.12,122100.0],["2022-10-17",1.13,1.17,1.13,1.13,199300.0],["2022-10-18",1.15,1.19,1.13,1.15,209200.0],["2022-10-19",1.15,1.3,1.13,1.14,1842800.0],["2022-10-20",1.14,1.2,1.13,1.13,491300.0],["2022-10-21",1.15,1.16,1.12,1.15,273200.0],["2022-10-24",1.16,1.17,1.09,1.13,555100.0],["2022-10-25",1.13,1.16,1.13,1.16,325800.0],["2022-10-26",1.15,1.19,1.15,1.15,264600.0],["2022-10-27",1.13,1.17,1.11,1.12,338500.0],["2022-10-28",1.11,1.13,1.1,1.12,243200.0],["2022-10-31",1.14,1.2,1.13,1.13,398700.0],["2022-11-01",1.15,1.18,1.13,1.15,206200.0],["2022-11-02",1.14,1.16,1.09,1.09,287800.0],["2022-11-03",1.11,1.12,1.08,1.08,228900.0],["2022-11-04",1.12,1.12,1.06,1.07,226300.0],["2022-11-07",1.08,1.15,1.07,1.11,384600.0],["2022-11-08",1.11,1.21,1.1,1.16,420200.0],["2022-11-09",1.16,1.17,1.1,1.11,280500.0],["2022-11-10",1.12,1.19,1.12,1.13,352900.0],["2022-11-11",1.15,1.23,1.13,1.2,633400.0],["2022-11-14",1.18,1.2,1.14,1.15,290500.0],["2022-11-15",1.15,1.21,1.14,1.15,432800.0],["2022-11-16",1.17,1.17,1.11,1.12,216400.0],["2022-11-17",1.09,1.14,1.09,1.11,246100.0],["2022-11-18",1.11,1.13,1.11,1.11,115400.0],["2022-11-21",1.11,1.12,1.09,1.09,209000.0],["2022-11-22",1.11,1.13,1.08,1.1,238100.0],["2022-11-23",1.11,1.12,1.09,1.1,90600.0],["2022-11-25",1.1,1.15,1.09,1.15,164000.0],["2022-11-28",1.11,1.13,1.11,1.11,159100.0],["2022-11-29",1.12,1.12,1.09,1.11,176800.0],["2022-11-30",1.11,1.15,1.1,1.15,253600.0],["2022-12-01",1.14,1.16,1.12,1.14,172800.0],["2022-12-02",1.12,1.18,1.12,1.17,224200.0],["2022-12-05",1.17,1.17,1.1,1.1,173200.0],["2022-12-06",1.15,1.15,1.06,1.06,456500.0],["2022-12-07",1.06,1.07,1.01,1.01,531000.0],["2022-12-08",1.01,1.03,0.97,1.0,461800.0],["2022-12-09",0.97,1.0,0.95,0.95,361000.0],["2022-12-12",0.97,0.99,0.92,0.92,400800.0],["2022-12-13",0.97,0.98,0.91,0.91,385300.0],["2022-12-14",0.91,0.91,0.86,0.86,492500.0],["2022-12-15",0.88,0.89,0.83,0.84,283500.0],["2022-12-16",0.84,0.86,0.79,0.81,452800.0],["2022-12-19",0.81,0.82,0.77,0.78,404800.0],["2022-12-20",0.77,0.82,0.77,0.8,236000.0],["2022-12-21",0.81,0.82,0.77,0.79,246700.0],["2022-12-22",0.82,0.89,0.81,0.88,942100.0],["2022-12-23",0.87,0.9,0.84,0.87,168800.0],["2022-12-27",0.85,0.88,0.81,0.81,205100.0],["2022-12-28",0.8,0.82,0.77,0.78,375500.0],["2022-12-29",0.78,0.82,0.77,0.79,491000.0],["2022-12-30",0.77,0.8,0.77,0.79,346900.0],["2023-01-03",0.8,0.84,0.78,0.83,255300.0],["2023-01-04",0.83,0.84,0.81,0.83,145800.0],["2023-01-05",0.9,0.96,0.86,0.91,1114800.0],["2023-01-06",0.9,0.92,0.89,0.92,178700.0],["2023-01-09",0.92,0.99,0.91,0.95,303700.0],["2023-01-10",0.95,1.0,0.93,1.0,200100.0],["2023-01-11",1.0,1.03,0.97,0.99,345700.0],["2023-01-12",1.05,1.06,1.01,1.05,362200.0],["2023-01-13",1.06,1.09,1.01,1.05,362500.0],["2023-01-17",1.08,1.09,1.0,1.06,259900.0],["2023-01-18",1.07,1.08,1.01,1.05,234400.0],["2023-01-19",1.04,1.05,1.01,1.05,140100.0],["2023-01-20",1.07,1.07,1.02,1.02,152800.0],["2023-01-23",1.03,1.06,1.01,1.04,262800.0],["2023-01-24",1.04,1.04,1.0,1.02,134700.0],["2023-01-25",1.13,1.15,1.08,1.11,1347300.0],["2023-01-26",1.15,1.16,1.06,1.1,524400.0],["2023-01-27",1.11,1.11,1.06,1.08,425700.0],["2023-01-30",1.09,1.09,1.04,1.05,241500.0],["2023-01-31",1.05,1.09,1.05,1.08,198800.0],["2023-02-01",1.08,1.11,1.06,1.08,236400.0],["2023-02-02",1.11,1.14,1.02,1.04,522300.0],["2023-02-03",1.07,1.07,1.03,1.03,245000.0],["2023-02-06",1.03,1.04,1.01,1.01,297900.0],["2023-02-07",1.03,1.03,1.01,1.02,124800.0],["2023-02-08",1.03,1.03,0.99,1.01,178600.0],["2023-02-09",1.0,1.04,0.98,1.0,232700.0],["2023-02-10",1.03,1.03,0.96,0.99,182900.0],["2023-02-13",0.99,1.0,0.96,1.0,120100.0],["2023-02-14",1.0,1.0,0.93,0.98,357000.0],["2023-02-15",0.96,1.0,0.96,0.99,171800.0],["2023-02-16",0.96,0.98,0.95,0.97,291600.0],["2023-02-17",0.97,1.01,0.96,1.0,148900.0],["2023-02-21",0.98,0.99,0.95,0.95,135100.0],["2023-02-22",0.95,0.98,0.94,0.94,147900.0],["2023-02-23",0.93,0.98,0.93,0.96,297400.0],["2023-02-24",0.96,0.97,0.94,0.95,251000.0],["2023-02-27",0.94,0.95,0.92,0.92,157100.0],["2023-02-28",0.93,0.93,0.9,0.92,136100.0],["2023-03-01",0.91,0.94,0.9,0.9,111000.0],["2023-03-02",0.92,0.94,0.91,0.94,160600.0],["2023-03-03",0.94,0.98,0.91,0.98,249200.0],["2023-03-06",1.0,1.01,0.95,0.97,226500.0],["2023-03-07",0.99,1.13,0.97,1.09,893000.0],["2023-03-08",1.13,1.15,1.11,1.13,427200.0],["2023-03-09",1.13,1.4,1.12,1.31,2542100.0],["2023-03-10",1.34,1.39,1.16,1.21,910600.0],["2023-03-13",1.2,1.2,1.12,1.16,481900.0],["2023-03-14",1.2,1.25,1.16,1.19,356500.0],["2023-03-15",1.2,1.2,1.16,1.16,297800.0],["2023-03-16",1.17,1.18,1.13,1.14,173100.0],["2023-03-17",1.14,1.14,1.09,1.09,226700.0],["2023-03-20",1.09,1.14,1.08,1.12,168100.0],["2023-03-21",1.16,1.16,1.11,1.12,138500.0],["2023-03-22",1.14,1.19,1.12,1.15,115500.0],["2023-03-23",1.17,1.18,1.12,1.15,134600.0],["2023-03-24",1.15,1.19,1.1,1.16,264300.0],["2023-03-27",1.16,1.2,1.14,1.15,183700.0],["2023-03-28",1.15,1.16,1.13,1.15,226900.0],["2023-03-29",1.14,1.15,1.12,1.12,134100.0],["2023-03-30",1.15,1.16,1.11,1.13,231100.0],["2023-03-31",1.15,1.15,1.11,1.11,152400.0],["2023-04-03",1.11,1.14,1.05,1.06,310000.0],["2023-04-04",1.09,1.09,1.03,1.04,315300.0],["2023-04-05",1.03,1.07,0.95,1.0,569800.0],["2023-04-06",1.0,1.03,0.98,1.02,112100.0],["2023-04-10",1.02,1.02,0.97,0.99,235300.0],["2023-04-11",1.0,1.0,0.97,1.0,214800.0],["2023-04-12",1.0,1.01,0.97,0.98,192300.0],["2023-04-13",1.0,1.0,0.95,0.95,294700.0],["2023-04-14",0.95,0.95,0.92,0.93,258300.0],["2023-04-17",0.94,0.96,0.92,0.95,150400.0],["2023-04-18",0.96,0.97,0.9,0.92,290300.0],["2023-04-19",0.93,0.94,0.9,0.92,125500.0],["2023-04-20",0.9,0.92,0.89,0.91,120600.0],["2023-04-21",0.9,0.93,0.89,0.9,123800.0],["2023-04-24",0.92,0.94,0.82,0.84,387900.0],["2023-04-25",0.82,0.84,0.79,0.8,449200.0],["2023-04-26",0.85,0.85,0.81,0.82,119900.0],["2023-04-27",0.83,0.84,0.81,0.82,202400.0],["2023-04-28",0.81,0.84,0.8,0.81,116100.0],["2023-05-01",0.82,0.85,0.8,0.8,109400.0],["2023-05-02",0.81,0.82,0.8,0.81,516000.0],["2023-05-03",1.0,1.05,0.86,1.01,6848300.0],["2023-05-04",1.03,1.07,0.88,0.9,1129500.0],["2023-05-05",0.91,1.02,0.9,0.99,369600.0],["2023-05-08",0.97,1.02,0.96,1.01,233700.0],["2023-05-09",0.99,1.02,0.97,1.0,175300.0],["2023-05-10",1.0,1.01,0.98,1.01,170700.0],["2023-05-11",1.0,1.01,0.89,0.91,474600.0],["2023-05-12",0.93,0.94,0.89,0.9,137700.0],["2023-05-15",0.88,0.91,0.85,0.89,227600.0],["2023-05-16",0.87,0.88,0.84,0.87,262200.0],["2023-05-17",0.87,0.87,0.84,0.86,183400.0],["2023-05-18",0.86,0.87,0.84,0.85,222300.0],["2023-05-19",0.84,0.86,0.84,0.85,114900.0],["2023-05-22",0.83,0.91,0.82,0.85,242100.0],["2023-05-23",0.88,0.89,0.86,0.87,186500.0],["2023-05-24",0.89,0.9,0.83,0.86,208700.0],["2023-05-25",0.84,0.85,0.81,0.82,138700.0],["2023-05-26",0.82,0.85,0.8,0.81,278400.0],["2023-05-30",0.83,0.85,0.82,0.84,171800.0],["2023-05-31",0.85,0.86,0.83,0.85,159800.0],["2023-06-01",0.87,0.89,0.85,0.87,197900.0],["2023-06-02",0.88,0.88,0.84,0.87,150400.0],["2023-06-05",0.85,0.86,0.83,0.84,105200.0],["2023-06-06",0.84,0.9,0.84,0.86,173600.0],["2023-06-07",0.87,0.91,0.85,0.87,229800.0],["2023-06-08",0.88,0.9,0.85,0.89,144300.0],["2023-06-09",0.89,0.9,0.85,0.85,142900.0],["2023-06-12",0.88,0.89,0.85,0.87,167000.0],["2023-06-13",0.88,0.96,0.87,0.87,411700.0],["2023-06-14",0.92,0.93,0.85,0.85,156700.0],["2023-06-15",0.85,0.87,0.84,0.87,196900.0],["2023-06-16",0.85,0.87,0.85,0.85,173000.0],["2023-06-20",0.87,0.87,0.83,0.83,169800.0],["2023-06-21",0.85,0.85,0.82,0.84,181900.0],["2023-06-22",0.84,0.85,0.82,0.83,109800.0],["2023-06-23",0.85,0.85,0.8,0.8,496500.0],["2023-06-26",0.83,0.83,0.8,0.82,137200.0],["2023-06-27",0.82,0.83,0.81,0.82,110900.0],["2023-06-28",0.8,0.83,0.8,0.81,154700.0],["2023-06-29",0.81,0.83,0.81,0.83,123100.0],["2023-06-30",0.82,0.84,0.81,0.82,174500.0],["2023-07-03",0.85,0.87,0.83,0.85,208500.0],["2023-07-05",0.87,0.87,0.83,0.83,230400.0],["2023-07-06",0.85,0.85,0.82,0.83,237800.0],["2023-07-07",0.81,0.84,0.81,0.83,174700.0],["2023-07-10",0.82,0.85,0.8,0.82,420000.0],["2023-07-11",0.84,0.85,0.82,0.84,231800.0],["2023-07-12",0.83,0.85,0.82,0.82,363400.0],["2023-07-13",0.82,0.83,0.81,0.82,288700.0],["2023-07-14",0.81,0.83,0.81,0.81,174500.0],["2023-07-17",0.83,0.83,0.8,0.82,172600.0],["2023-07-18",0.83,0.83,0.8,0.81,270000.0],["2023-07-19",0.81,0.82,0.8,0.8,271800.0],["2023-07-20",0.81,0.81,0.78,0.79,214800.0],["2023-07-21",0.8,0.8,0.77,0.77,319600.0],["2023-07-24",0.77,0.8,0.77,0.78,274200.0],["2023-07-25",0.79,0.8,0.79,0.79,173600.0],["2023-07-26",0.82,0.82,0.79,0.8,166000.0],["2023-07-27",0.8,0.84,0.79,0.8,668600.0],["2023-07-28",0.82,0.85,0.81,0.82,719300.0],["2023-07-31",0.82,0.93,0.82,0.92,977000.0],["2023-08-01",0.91,0.93,0.85,0.87,571200.0],["2023-08-02",0.87,0.91,0.85,0.87,377700.0],["2023-08-03",0.85,0.87,0.83,0.83,257400.0],["2023-08-04",0.84,0.86,0.83,0.84,160400.0],["2023-08-07",0.84,0.86,0.82,0.83,182100.0],["2023-08-08",0.83,0.84,0.81,0.83,151400.0],["2023-08-09",0.82,0.83,0.82,0.82,61800.0],["2023-08-10",0.83,0.84,0.82,0.82,97400.0],["2023-08-11",0.82,0.85,0.81,0.85,181200.0],["2023-08-14",0.82,0.84,0.82,0.83,129300.0],["2023-08-15",0.82,0.83,0.77,0.78,353400.0],["2023-08-16",0.78,0.79,0.71,0.71,591900.0],["2023-08-17",0.7,0.73,0.65,0.72,308600.0],["2023-08-18",0.72,0.75,0.72,0.73,154900.0],["2023-08-21",0.73,0.78,0.73,0.75,92900.0],["2023-08-22",0.74,0.76,0.74,0.75,77200.0],["2023-08-23",0.75,0.76,0.73,0.74,82000.0],["2023-08-24",0.76,0.77,0.68,0.72,403500.0],["2023-08-25",0.7,0.72,0.69,0.7,83000.0],["2023-08-28",0.7,0.71,0.69,0.7,130300.0],["2023-08-29",0.72,0.72,0.71,0.72,97500.0],["2023-08-30",0.71,0.73,0.71,0.72,51700.0],["2023-08-31",0.72,0.74,0.71,0.72,73200.0],["2023-09-01",0.72,0.74,0.72,0.73,58900.0],["2023-09-05",0.71,0.73,0.71,0.73,60500.0],["2023-09-06",0.72,0.75,0.72,0.73,84200.0],["2023-09-07",0.73,0.74,0.71,0.71,94400.0],["2023-09-08",0.71,0.73,0.71,0.73,64900.0],["2023-09-11",0.73,0.74,0.71,0.73,69800.0],["2023-09-12",0.73,0.74,0.71,0.73,81100.0],["2023-09-13",0.71,0.73,0.71,0.71,72800.0],["2023-09-14",0.71,0.74,0.71,0.72,94000.0],["2023-09-15",0.71,0.73,0.7,0.7,109900.0],["2023-09-18",0.71,0.73,0.7,0.71,98400.0],["2023-09-19",0.7,0.71,0.69,0.69,93200.0],["2023-09-20",0.71,0.72,0.69,0.69,71300.0],["2023-09-21",0.69,0.71,0.68,0.71,98600.0],["2023-09-22",0.7,0.71,0.68,0.68,104200.0],["2023-09-25",0.7,0.7,0.65,0.66,187900.0],["2023-09-26",0.65,0.67,0.65,0.66,149300.0],["2023-09-27",0.66,0.69,0.66,0.67,81800.0],["2023-09-28",0.66,0.69,0.66,0.67,49300.0],["2023-09-29",0.67,0.69,0.66,0.67,63900.0],["2023-10-02",0.66,0.66,0.62,0.63,240400.0],["2023-10-03",0.64,0.64,0.55,0.58,302300.0],["2023-10-04",0.58,0.6,0.58,0.59,91400.0],["2023-10-05",0.6,0.62,0.59,0.59,105000.0],["2023-10-06",0.59,0.62,0.59,0.6,88400.0],["2023-10-09",0.59,0.6,0.55,0.56,179300.0],["2023-10-10",0.57,0.58,0.56,0.58,81400.0],["2023-10-11",0.56,0.59,0.5,0.51,221400.0],["2023-10-12",0.53,0.54,0.52,0.52,228100.0],["2023-10-13",0.52,0.52,0.48,0.49,243700.0],["2023-10-16",0.51,0.55,0.51,0.51,166400.0],["2023-10-17",0.52,0.59,0.52,0.56,226800.0],["2023-10-18",0.58,0.6,0.54,0.56,171000.0],["2023-10-19",0.56,0.58,0.55,0.55,93100.0],["2023-10-20",0.63,0.66,0.61,0.65,1031700.0],["2023-10-23",0.67,0.88,0.65,0.75,2827500.0],["2023-10-24",0.8,0.88,0.66,0.68,1608100.0],["2023-10-25",0.68,0.69,0.62,0.63,373500.0],["2023-10-26",0.62,0.64,0.61,0.62,134200.0],["2023-10-27",0.62,0.65,0.61,0.65,157800.0],["2023-10-30",0.65,0.68,0.59,0.6,289700.0],["2023-10-31",0.64,0.64,0.59,0.6,118700.0],["2023-11-01",0.59,0.62,0.59,0.6,55800.0],["2023-11-02",0.61,0.62,0.59,0.6,159500.0],["2023-11-03",0.58,0.64,0.58,0.61,129100.0],["2023-11-06",0.6,0.63,0.6,0.61,69100.0],["2023-11-07",0.62,0.65,0.6,0.63,81800.0],["2023-11-08",0.63,0.65,0.6,0.6,58000.0],["2023-11-09",0.6,0.61,0.57,0.58,156100.0],["2023-11-10",0.59,0.61,0.57,0.57,117900.0],["2023-11-13",0.6,0.6,0.58,0.6,84500.0],["2023-11-14",0.6,0.6,0.58,0.59,182800.0],["2023-11-15",0.62,0.62,0.58,0.59,93300.0],["2023-11-16",0.61,0.67,0.59,0.66,456100.0],["2023-11-17",0.64,0.65,0.61,0.63,216300.0],["2023-11-20",0.63,0.67,0.62,0.63,230500.0],["2023-11-21",0.61,0.63,0.6,0.62,84500.0],["2023-11-22",0.63,0.65,0.62,0.64,83600.0],["2023-11-24",0.61,0.65,0.61,0.64,59000.0],["2023-11-27",0.64,0.64,0.6,0.6,138400.0],["2023-11-28",0.59,0.61,0.59,0.6,194300.0],["2023-11-29",0.6,0.62,0.6,0.61,83600.0],["2023-11-30",0.6,0.62,0.59,0.61,114200.0],["2023-12-01",0.59,0.61,0.59,0.59,158900.0],["2023-12-04",0.6,0.62,0.6,0.6,176000.0],["2023-12-05",0.61,0.64,0.61,0.61,165000.0],["2023-12-06",0.61,0.62,0.6,0.61,137900.0],["2023-12-07",0.61,0.62,0.6,0.62,120100.0],["2023-12-08",0.62,0.62,0.6,0.62,138300.0],["2023-12-11",0.61,0.62,0.6,0.61,153300.0],["2023-12-12",0.6,0.65,0.6,0.62,214300.0],["2023-12-13",0.62,0.74,0.62,0.72,698300.0],["2023-12-14",0.75,0.78,0.66,0.7,554000.0],["2023-12-15",0.66,0.76,0.64,0.64,212700.0],["2023-12-18",0.63,0.66,0.58,0.6,874300.0],["2023-12-19",0.59,0.61,0.58,0.58,267500.0],["2023-12-20",0.58,0.59,0.57,0.58,203900.0],["2023-12-21",0.6,0.62,0.58,0.58,321700.0],["2023-12-22",0.6,0.61,0.57,0.6,130700.0],["2023-12-26",0.59,0.61,0.59,0.6,215000.0],["2023-12-27",0.6,0.61,0.57,0.58,413400.0],["2023-12-28",0.57,0.59,0.57,0.57,223000.0],["2023-12-29",0.57,0.58,0.54,0.56,599000.0],["2024-01-02",0.57,0.6,0.57,0.59,311600.0],["2024-01-03",0.59,0.6,0.56,0.57,326900.0],["2024-01-04",0.57,0.59,0.56,0.57,109100.0],["2024-01-05",0.59,0.59,0.55,0.56,271100.0],["2024-01-08",0.55,0.56,0.54,0.55,91000.0],["2024-01-09",0.56,0.56,0.54,0.55,165700.0],["2024-01-10",0.55,0.57,0.55,0.56,66000.0],["2024-01-11",0.56,0.56,0.55,0.56,159200.0],["2024-01-12",0.56,0.57,0.54,0.54,145400.0],["2024-01-16",0.54,0.55,0.53,0.53,176600.0],["2024-01-17",0.52,0.53,0.51,0.53,174600.0],["2024-01-18",0.52,0.53,0.51,0.52,147500.0],["2024-01-19",0.51,0.53,0.5,0.51,121500.0],["2024-01-22",0.5,0.51,0.48,0.48,323700.0],["2024-01-23",0.49,0.53,0.48,0.5,275900.0],["2024-01-24",0.5,0.52,0.48,0.48,157800.0],["2024-01-25",0.48,0.5,0.48,0.49,130100.0],["2024-01-26",0.49,0.52,0.49,0.51,127900.0],["2024-01-29",0.51,0.52,0.5,0.51,168500.0],["2024-01-30",0.51,0.52,0.51,0.51,112600.0],["2024-01-31",0.5,0.52,0.49,0.49,103000.0],["2024-02-01",0.49,0.51,0.49,0.5,171100.0],["2024-02-02",0.51,0.51,0.49,0.51,122400.0],["2024-02-05",0.5,0.6,0.5,0.56,910300.0],["2024-02-06",0.57,0.57,0.53,0.53,256700.0],["2024-02-07",0.54,0.54,0.51,0.52,262500.0],["2024-02-08",0.53,0.53,0.51,0.51,243600.0],["2024-02-09",0.53,0.53,0.5,0.52,417800.0],["2024-02-12",0.53,0.55,0.51,0.54,284300.0],["2024-02-13",0.53,0.54,0.51,0.52,149200.0],["2024-02-14",0.53,0.56,0.53,0.54,257700.0],["2024-02-15",0.55,0.56,0.54,0.55,126600.0],["2024-02-16",0.55,0.56,0.53,0.54,242900.0],["2024-02-20",0.55,0.55,0.51,0.53,231700.0],["2024-02-21",0.54,0.54,0.5,0.5,229000.0],["2024-02-22",0.51,0.51,0.5,0.5,144100.0],["2024-02-23",0.51,0.53,0.5,0.5,157000.0],["2024-02-26",0.5,0.51,0.5,0.5,108200.0],["2024-02-27",0.5,0.52,0.5,0.52,184400.0],["2024-02-28",0.52,0.54,0.51,0.54,219700.0],["2024-02-29",0.52,0.53,0.5,0.52,230500.0],["2024-03-01",0.51,0.53,0.51,0.52,157200.0],["2024-03-04",0.52,0.53,0.5,0.51,254800.0],["2024-03-05",0.51,0.53,0.5,0.51,168700.0],["2024-03-06",0.51,0.52,0.49,0.5,231400.0],["2024-03-07",0.5,0.5,0.49,0.49,132900.0],["2024-03-08",0.49,0.51,0.49,0.5,147000.0],["2024-03-11",0.51,0.52,0.5,0.5,297700.0],["2024-03-12",0.5,0.52,0.47,0.48,442500.0],["2024-03-13",0.48,0.5,0.48,0.48,198800.0],["2024-03-14",0.5,0.5,0.46,0.47,211200.0],["2024-03-15",0.49,0.49,0.47,0.47,193000.0],["2024-03-18",0.48,0.5,0.47,0.48,228100.0],["2024-03-19",0.48,0.5,0.48,0.49,281500.0],["2024-03-20",0.52,0.56,0.51,0.53,519100.0],["2024-03-21",0.52,0.52,0.5,0.5,123000.0],["2024-03-22",0.51,0.53,0.5,0.51,144000.0],["2024-03-25",0.51,0.53,0.49,0.49,181900.0],["2024-03-26",0.5,0.5,0.49,0.5,80000.0],["2024-03-27",0.45,0.52,0.45,0.49,245500.0],["2024-03-28",0.49,0.52,0.48,0.49,186600.0],["2024-04-01",0.51,0.51,0.48,0.49,263100.0],["2024-04-02",0.5,0.5,0.47,0.49,169300.0],["2024-04-03",0.49,0.49,0.48,0.48,120400.0],["2024-04-04",0.48,0.48,0.48,0.48,112300.0],["2024-04-05",0.48,0.48,0.47,0.47,145200.0],["2024-04-08",0.48,0.48,0.47,0.47,116300.0],["2024-04-09",0.47,0.48,0.45,0.46,334300.0],["2024-04-10",0.46,0.48,0.46,0.47,154500.0],["2024-04-11",0.48,0.49,0.46,0.48,120500.0],["2024-04-12",0.47,0.48,0.46,0.47,134700.0],["2024-04-15",0.47,0.47,0.46,0.47,109300.0],["2024-04-16",0.48,0.48,0.45,0.46,222000.0],["2024-04-17",0.46,0.47,0.45,0.46,181900.0],["2024-04-18",0.46,0.46,0.44,0.45,122300.0],["2024-04-19",0.45,0.46,0.44,0.45,72100.0],["2024-04-22",0.45,0.46,0.4,0.41,315400.0],["2024-04-23",0.44,0.44,0.41,0.43,146800.0],["2024-04-24",0.43,0.44,0.42,0.44,83800.0],["2024-04-25",0.44,0.44,0.44,0.44,43100.0],["2024-04-26",0.43,0.45,0.43,0.44,40700.0],["2024-04-29",0.45,0.45,0.43,0.44,100100.0],["2024-04-30",0.44,0.44,0.42,0.44,79400.0],["2024-05-01",0.44,0.45,0.43,0.45,58600.0],["2024-05-02",0.45,0.46,0.44,0.44,86700.0],["2024-05-03",0.44,0.44,0.43,0.44,68800.0],["2024-05-06",0.44,0.49,0.44,0.48,156800.0],["2024-05-07",0.48,0.51,0.48,0.49,181700.0],["2024-05-08",0.49,0.51,0.49,0.5,91000.0],["2024-05-09",0.52,0.52,0.45,0.49,109000.0],["2024-05-10",0.48,0.49,0.46,0.47,166400.0],["2024-05-13",0.47,0.49,0.43,0.46,293400.0],["2024-05-14",0.46,0.49,0.42,0.45,203700.0],["2024-05-15",0.5,0.5,0.46,0.48,315400.0],["2024-05-16",0.5,0.5,0.47,0.48,100600.0],["2024-05-17",0.51,0.51,0.48,0.48,153400.0],["2024-05-20",0.49,0.51,0.47,0.48,254400.0],["2024-05-21",0.5,0.5,0.47,0.48,107800.0],["2024-05-22",0.48,0.48,0.47,0.47,128800.0],["2024-05-23",0.48,0.49,0.47,0.48,81500.0],["2024-05-24",0.48,0.49,0.47,0.48,103500.0],["2024-05-28",0.49,0.49,0.47,0.48,139700.0],["2024-05-29",0.49,0.5,0.47,0.47,180000.0],["2024-05-30",0.47,0.49,0.47,0.48,81300.0],["2024-05-31",0.49,0.52,0.48,0.5,242800.0],["2024-06-03",0.52,0.58,0.52,0.57,500800.0],["2024-06-04",0.6,0.6,0.54,0.57,264400.0],["2024-06-05",0.58,0.61,0.57,0.6,415900.0],["2024-06-06",0.59,0.6,0.55,0.57,185700.0],["2024-06-07",0.55,0.57,0.51,0.55,236800.0],["2024-06-10",0.55,0.56,0.52,0.52,204700.0],["2024-06-11",0.53,0.53,0.51,0.51,157700.0],["2024-06-12",0.52,0.53,0.5,0.51,196900.0],["2024-06-13",0.53,0.53,0.5,0.51,158800.0],["2024-06-14",0.5,0.52,0.48,0.49,165400.0],["2024-06-17",0.5,0.51,0.48,0.49,138900.0],["2024-06-18",0.49,0.49,0.47,0.47,160000.0],["2024-06-20",0.47,0.49,0.45,0.45,135000.0],["2024-06-21",0.45,0.49,0.45,0.49,265400.0],["2024-06-24",0.5,0.5,0.47,0.47,81600.0],["2024-06-25",0.46,0.48,0.45,0.45,87200.0],["2024-06-26",0.48,0.49,0.45,0.48,129400.0],["2024-06-27",0.5,0.51,0.46,0.48,220300.0],["2024-06-28",0.52,0.52,0.47,0.48,101300.0],["2024-07-01",0.5,0.5,0.47,0.48,91400.0],["2024-07-02",0.47,0.49,0.47,0.47,87200.0],["2024-07-03",0.47,0.48,0.46,0.48,66700.0],["2024-07-05",0.47,0.48,0.47,0.48,65200.0],["2024-07-08",0.47,0.48,0.47,0.47,73500.0],["2024-07-09",0.47,0.48,0.46,0.47,63900.0],["2024-07-10",0.48,0.49,0.46,0.47,80700.0],["2024-07-11",0.48,0.49,0.46,0.46,86700.0],["2024-07-12",0.47,0.49,0.47,0.49,114100.0],["2024-07-15",0.48,0.51,0.48,0.49,139000.0],["2024-07-16",0.48,0.53,0.48,0.52,267200.0],["2024-07-17",0.53,0.57,0.53,0.56,537900.0],["2024-07-18",0.59,0.59,0.51,0.51,500300.0],["2024-07-19",0.52,0.53,0.51,0.52,109400.0],["2024-07-22",0.56,0.56,0.52,0.53,218000.0],["2024-07-23",0.52,0.55,0.52,0.53,140300.0],["2024-07-24",0.54,0.54,0.52,0.52,44500.0],["2024-07-25",0.52,0.53,0.51,0.52,88800.0],["2024-07-26",0.55,0.55,0.51,0.52,90500.0],["2024-07-29",0.52,0.53,0.52,0.53,48900.0],["2024-07-30",0.54,0.54,0.5,0.51,120100.0],["2024-07-31",0.5,0.52,0.5,0.51,51900.0],["2024-08-01",0.51,0.52,0.51,0.51,70100.0],["2024-08-02",0.5,0.51,0.48,0.48,253300.0],["2024-08-05",0.47,0.48,0.45,0.46,260200.0],["2024-08-06",0.46,0.48,0.46,0.48,70300.0],["2024-08-07",0.48,0.5,0.47,0.47,110900.0],["2024-08-08",0.46,0.48,0.46,0.48,115600.0],["2024-08-09",0.48,0.51,0.48,0.49,268600.0],["2024-08-12",0.5,0.51,0.47,0.47,97700.0],["2024-08-13",0.48,0.52,0.46,0.52,295000.0],["2024-08-14",0.52,0.52,0.49,0.5,79200.0],["2024-08-15",0.5,0.51,0.49,0.5,197200.0],["2024-08-16",0.5,0.5,0.49,0.5,134200.0],["2024-08-19",0.49,0.51,0.49,0.5,91600.0],["2024-08-20",0.5,0.54,0.5,0.52,344800.0],["2024-08-21",0.51,0.53,0.51,0.51,116200.0],["2024-08-22",0.51,0.53,0.5,0.5,145100.0],["2024-08-23",0.51,0.51,0.5,0.51,38400.0],["2024-08-26",0.52,0.56,0.52,0.54,184600.0],["2024-08-27",0.53,0.55,0.53,0.54,78300.0],["2024-08-28",0.53,0.54,0.52,0.53,53500.0],["2024-08-29",0.52,0.54,0.52,0.54,63900.0],["2024-08-30",0.53,0.54,0.52,0.54,115000.0],["2024-09-03",0.54,0.54,0.52,0.53,118400.0],["2024-09-04",0.54,0.54,0.51,0.52,124700.0],["2024-09-05",0.52,0.53,0.52,0.52,83900.0],["2024-09-06",0.53,0.53,0.51,0.51,88600.0],["2024-09-09",0.51,0.52,0.5,0.5,65500.0],["2024-09-10",0.5,0.51,0.49,0.5,106200.0],["2024-09-11",0.49,0.52,0.49,0.51,60200.0],["2024-09-12",0.52,0.52,0.5,0.52,236500.0],["2024-09-13",0.52,0.53,0.52,0.52,94500.0],["2024-09-16",0.53,0.54,0.51,0.51,59100.0],["2024-09-17",0.53,0.53,0.52,0.52,219000.0],["2024-09-18",0.54,0.54,0.52,0.52,186200.0],["2024-09-19",0.52,0.53,0.52,0.53,143200.0],["2024-09-20",0.52,0.55,0.52,0.55,246800.0],["2024-09-23",0.54,0.55,0.54,0.55,217300.0],["2024-09-24",0.55,0.55,0.54,0.55,204900.0],["2024-09-25",0.56,0.56,0.53,0.54,87900.0],["2024-09-26",0.52,0.54,0.51,0.52,181900.0],["2024-09-27",0.51,0.53,0.51,0.52,81000.0],["2024-09-30",0.52,0.52,0.51,0.52,64000.0],["2024-10-01",0.52,0.53,0.51,0.51,53600.0],["2024-10-02",0.53,0.53,0.51,0.51,129200.0],["2024-10-03",0.51,0.51,0.5,0.51,55500.0],["2024-10-04",0.52,0.52,0.51,0.51,116800.0],["2024-10-07",0.52,0.52,0.52,0.52,213700.0],["2024-10-08",0.52,0.52,0.51,0.51,79200.0],["2024-10-09",0.53,0.53,0.51,0.52,142100.0],["2024-10-10",0.52,0.53,0.51,0.53,103800.0],["2024-10-11",0.52,0.52,0.51,0.51,77000.0],["2024-10-14",0.51,0.52,0.51,0.51,101100.0],["2024-10-15",0.51,0.52,0.5,0.51,84600.0],["2024-10-16",0.53,0.53,0.52,0.52,234200.0],["2024-10-17",0.52,0.52,0.51,0.52,93300.0],["2024-10-18",0.51,0.52,0.51,0.52,250400.0],["2024-10-21",0.52,0.62,0.52,0.61,3797800.0],["2024-10-22",0.63,0.64,0.55,0.59,1547300.0],["2024-10-23",0.61,0.69,0.59,0.68,2721000.0],["2024-10-24",0.69,0.7,0.63,0.68,790600.0],["2024-10-25",0.68,0.68,0.56,0.61,696300.0],["2024-10-28",0.6,0.62,0.6,0.62,280800.0],["2024-10-29",0.63,0.63,0.6,0.62,288800.0],["2024-10-30",0.61,0.63,0.61,0.61,158900.0],["2024-10-31",0.61,0.62,0.61,0.62,263200.0],["2024-11-01",0.63,0.63,0.61,0.62,243700.0],["2024-11-04",0.6,0.6,0.55,0.57,358800.0],["2024-11-05",0.57,0.58,0.57,0.57,118100.0],["2024-11-06",0.57,0.59,0.55,0.57,212500.0],["2024-11-07",0.56,0.6,0.55,0.59,553000.0],["2024-11-08",0.59,0.6,0.58,0.59,242800.0],["2024-11-11",0.58,0.58,0.55,0.56,228400.0],["2024-11-12",0.55,0.57,0.53,0.55,295300.0],["2024-11-13",0.53,0.56,0.53,0.55,218600.0],["2024-11-14",0.57,0.6,0.55,0.56,108100.0],["2024-11-15",0.59,0.59,0.54,0.55,183700.0],["2024-11-18",0.53,0.55,0.53,0.54,179500.0],["2024-11-19",0.54,0.55,0.53,0.54,120100.0],["2024-11-20",0.54,0.56,0.53,0.55,172900.0],["2024-11-21",0.54,0.55,0.53,0.54,175100.0],["2024-11-22",0.54,0.56,0.53,0.55,181600.0],["2024-11-25",0.55,0.58,0.55,0.55,251600.0],["2024-11-26",0.56,0.57,0.56,0.57,225800.0],["2024-11-27",0.57,0.62,0.57,0.59,776000.0],["2024-11-29",0.62,0.62,0.58,0.59,235100.0],["2024-12-02",0.6,0.6,0.57,0.58,397300.0],["2024-12-03",0.6,0.62,0.59,0.62,895200.0],["2024-12-04",0.65,0.65,0.61,0.62,766700.0],["2024-12-05",0.64,0.64,0.59,0.6,440100.0],["2024-12-06",0.6,0.6,0.58,0.59,255800.0],["2024-12-09",0.59,0.6,0.58,0.6,238400.0],["2024-12-10",0.61,0.61,0.58,0.6,221700.0],["2024-12-11",0.59,0.6,0.59,0.59,134400.0],["2024-12-12",0.59,0.6,0.56,0.57,418500.0],["2024-12-13",0.56,0.57,0.55,0.55,316300.0],["2024-12-16",0.56,0.57,0.55,0.56,319800.0],["2024-12-17",0.58,0.58,0.55,0.55,286700.0],["2024-12-18",0.56,0.58,0.53,0.53,925100.0],["2024-12-19",0.54,0.54,0.5,0.52,611100.0],["2024-12-20",0.52,0.53,0.52,0.53,393600.0],["2024-12-23",0.54,0.55,0.49,0.5,665900.0],["2024-12-24",0.5,0.59,0.5,0.59,1766000.0],["2024-12-26",0.6,0.6,0.56,0.58,1182400.0],["2024-12-27",0.58,0.91,0.56,0.85,8043100.0],["2024-12-30",0.85,0.92,0.78,0.86,3128500.0],["2024-12-31",0.85,0.85,0.7,0.71,1798600.0],["2025-01-02",0.75,0.83,0.72,0.8,963300.0],["2025-01-03",0.8,0.89,0.75,0.81,873600.0],["2025-01-06",0.83,0.84,0.66,0.8,1102900.0],["2025-01-07",0.83,0.84,0.78,0.81,613700.0],["2025-01-08",0.85,0.87,0.81,0.84,1063500.0],["2025-01-10",0.85,0.87,0.79,0.81,909900.0],["2025-01-13",0.8,0.82,0.76,0.8,440800.0],["2025-01-14",0.8,0.8,0.75,0.76,349700.0],["2025-01-15",0.79,0.79,0.76,0.77,304300.0],["2025-01-16",0.78,0.78,0.75,0.77,366000.0],["2025-01-17",0.81,0.81,0.78,0.79,352000.0],["2025-01-21",0.8,0.81,0.76,0.79,447000.0],["2025-01-22",0.78,0.87,0.77,0.85,427000.0],["2025-01-23",0.87,1.13,0.86,1.09,3202100.0],["2025-01-24",1.1,1.32,1.07,1.16,2814700.0],["2025-01-27",1.12,1.14,0.99,1.04,1250900.0],["2025-01-28",1.06,1.08,0.85,0.93,1561300.0],["2025-01-29",0.92,1.0,0.88,0.96,428000.0],["2025-01-30",0.98,1.0,0.95,0.98,577400.0],["2025-01-31",0.99,0.99,0.9,0.94,405000.0],["2025-02-03",0.9,0.94,0.86,0.92,335400.0],["2025-02-04",0.94,0.94,0.88,0.9,1453900.0],["2025-02-05",0.91,0.91,0.88,0.9,474300.0],["2025-02-06",0.9,0.9,0.84,0.85,543000.0],["2025-02-07",0.85,1.09,0.85,1.03,2143700.0],["2025-02-10",1.06,1.06,0.94,0.96,1159500.0],["2025-02-11",0.97,1.12,0.87,0.89,2097100.0],["2025-02-12",0.92,0.97,0.89,0.94,821000.0],["2025-02-13",0.93,0.94,0.88,0.89,786900.0],["2025-02-14",0.9,0.91,0.81,0.85,1064400.0],["2025-02-18",0.85,0.9,0.85,0.88,969700.0],["2025-02-19",0.88,0.91,0.86,0.87,381100.0],["2025-02-20",0.87,0.87,0.84,0.86,332200.0],["2025-02-21",0.87,0.88,0.84,0.85,262300.0],["2025-02-24",0.85,0.85,0.75,0.79,854500.0],["2025-02-25",0.8,0.8,0.71,0.75,391100.0],["2025-02-26",0.74,0.79,0.74,0.76,179500.0],["2025-02-27",0.78,0.78,0.73,0.75,198900.0],["2025-02-28",0.75,0.76,0.58,0.72,1421700.0],["2025-03-03",0.7,0.72,0.6,0.65,615400.0],["2025-03-04",0.65,0.66,0.63,0.65,400700.0],["2025-03-05",0.7,0.7,0.66,0.68,625300.0],["2025-03-06",0.68,0.7,0.64,0.67,355100.0],["2025-03-07",0.67,0.68,0.6,0.63,659900.0],["2025-03-10",0.63,0.63,0.56,0.57,495300.0],["2025-03-11",0.6,0.64,0.58,0.62,1183800.0],["2025-03-12",0.66,0.69,0.61,0.64,841400.0],["2025-03-13",0.64,0.64,0.56,0.6,951400.0],["2025-03-14",0.6,0.66,0.6,0.63,546400.0],["2025-03-17",0.63,0.66,0.6,0.65,533800.0],["2025-03-18",0.65,0.66,0.6,0.61,527400.0],["2025-03-19",0.62,0.64,0.61,0.63,309500.0],["2025-03-20",0.63,0.65,0.61,0.63,300300.0],["2025-03-21",0.59,0.63,0.55,0.61,1111600.0],["2025-03-24",0.62,0.64,0.61,0.62,828300.0],["2025-03-25",0.61,0.62,0.59,0.6,300400.0],["2025-03-26",0.61,0.61,0.56,0.56,386800.0],["2025-03-27",0.57,0.57,0.55,0.56,206300.0],["2025-03-28",0.56,0.57,0.53,0.55,442400.0],["2025-03-31",0.59,0.59,0.53,0.55,264200.0],["2025-04-01",0.57,0.61,0.54,0.57,1370500.0],["2025-04-02",0.58,0.59,0.56,0.56,260400.0],["2025-04-03",0.56,0.57,0.53,0.54,317900.0],["2025-04-04",0.53,0.56,0.49,0.52,645800.0],["2025-04-07",0.5,0.54,0.48,0.51,751900.0],["2025-04-08",0.5,0.54,0.45,0.48,1479300.0],["2025-04-09",0.5,0.53,0.5,0.52,438600.0],["2025-04-10",0.53,0.54,0.51,0.52,253400.0],["2025-04-11",0.54,0.54,0.52,0.54,253300.0],["2025-04-14",0.56,0.58,0.53,0.55,617600.0],["2025-04-15",0.56,0.57,0.52,0.54,459400.0],["2025-04-16",0.54,0.63,0.54,0.6,4876200.0],["2025-04-17",0.62,0.63,0.54,0.55,2253400.0],["2025-04-21",0.55,0.58,0.49,0.51,852600.0],["2025-04-22",0.5,0.53,0.5,0.5,280900.0],["2025-04-23",0.5,0.53,0.5,0.52,356600.0],["2025-04-24",0.52,0.56,0.51,0.52,1177600.0],["2025-04-25",0.52,0.53,0.49,0.5,755500.0],["2025-04-28",0.52,0.52,0.49,0.51,296800.0],["2025-04-29",0.5,0.51,0.5,0.5,364100.0],["2025-04-30",0.5,0.5,0.48,0.49,464300.0],["2025-05-01",0.49,0.5,0.48,0.49,479000.0],["2025-05-02",0.48,0.49,0.48,0.49,260300.0],["2025-05-05",0.49,0.5,0.48,0.49,350900.0],["2025-05-06",0.49,0.49,0.48,0.48,262500.0],["2025-05-07",0.52,0.52,0.49,0.5,1292200.0],["2025-05-08",0.5,0.52,0.5,0.52,624800.0],["2025-05-09",0.51,0.52,0.51,0.52,315900.0],["2025-05-12",0.53,0.53,0.48,0.49,1109300.0],["2025-05-13",0.49,0.51,0.48,0.49,842300.0],["2025-05-14",0.48,0.49,0.47,0.47,449200.0],["2025-05-15",0.48,0.49,0.45,0.48,354100.0],["2025-05-16",0.48,0.49,0.48,0.48,361400.0],["2025-05-19",0.48,0.49,0.48,0.48,366800.0],["2025-05-20",0.48,0.49,0.45,0.46,556900.0],["2025-05-21",0.46,0.5,0.45,0.47,760900.0],["2025-05-22",0.48,0.48,0.46,0.48,315300.0],["2025-05-23",0.49,0.51,0.47,0.47,1134500.0],["2025-05-27",0.49,0.49,0.47,0.48,517300.0],["2025-05-28",0.48,0.49,0.47,0.48,247600.0],["2025-05-29",0.48,0.5,0.47,0.48,628200.0],["2025-05-30",0.49,0.49,0.47,0.47,293700.0],["2025-06-02",0.48,0.48,0.47,0.48,146600.0],["2025-06-03",0.48,0.49,0.46,0.47,491400.0],["2025-06-04",0.47,0.51,0.47,0.51,429500.0],["2025-06-05",0.51,0.52,0.5,0.51,696300.0],["2025-06-06",0.51,0.53,0.51,0.52,720000.0],["2025-06-09",0.53,0.54,0.52,0.54,575300.0],["2025-06-10",0.54,0.63,0.54,0.61,1045700.0],["2025-06-11",0.61,0.62,0.58,0.59,556400.0],["2025-06-12",0.57,0.6,0.54,0.59,393700.0],["2025-06-13",0.55,0.59,0.54,0.56,515700.0],["2025-06-16",0.57,0.62,0.55,0.61,760100.0],["2025-06-17",0.61,0.62,0.57,0.57,303400.0],["2025-06-18",0.59,0.64,0.58,0.6,1000800.0],["2025-06-20",0.64,0.66,0.59,0.66,2642000.0],["2025-06-23",0.65,0.65,0.56,0.58,1153800.0],["2025-06-24",0.59,0.61,0.58,0.59,638200.0],["2025-06-25",0.6,0.6,0.56,0.58,352000.0],["2025-06-26",0.57,0.61,0.57,0.6,499200.0],["2025-06-27",0.6,0.61,0.59,0.6,306900.0],["2025-06-30",0.61,0.61,0.59,0.6,464600.0],["2025-07-01",0.6,0.61,0.6,0.61,345000.0],["2025-07-02",0.61,0.62,0.59,0.61,334000.0],["2025-07-03",0.61,0.63,0.6,0.6,319200.0],["2025-07-07",0.6,0.61,0.6,0.6,272700.0],["2025-07-08",0.61,0.62,0.59,0.6,576600.0],["2025-07-09",0.63,0.63,0.6,0.61,256500.0],["2025-07-10",0.6,0.63,0.6,0.61,488900.0],["2025-07-11",0.62,0.62,0.57,0.59,611700.0],["2025-07-14",0.6,0.62,0.6,0.61,267900.0],["2025-07-15",0.62,0.64,0.6,0.62,628000.0],["2025-07-16",0.61,0.63,0.6,0.6,481600.0],["2025-07-17",0.6,0.78,0.6,0.69,13485500.0],["2025-07-18",0.79,0.89,0.74,0.89,17169400.0],["2025-07-21",1.03,1.04,0.92,0.98,10808000.0],["2025-07-22",0.95,0.97,0.8,0.9,5653600.0],["2025-07-23",0.9,0.9,0.81,0.82,2790200.0],["2025-07-24",0.81,0.89,0.79,0.83,3111900.0],["2025-07-25",0.83,0.83,0.75,0.8,2969200.0],["2025-07-28",0.8,0.86,0.79,0.83,1778500.0],["2025-07-29",0.83,0.84,0.75,0.76,1388100.0],["2025-07-30",0.74,0.8,0.73,0.77,1020600.0],["2025-07-31",0.78,0.79,0.71,0.71,1396900.0],["2025-08-01",0.7,0.75,0.7,0.74,884300.0],["2025-08-04",0.76,0.78,0.74,0.77,627600.0],["2025-08-05",0.77,0.8,0.74,0.76,821700.0],["2025-08-06",0.75,0.77,0.74,0.75,588100.0],["2025-08-07",0.73,0.79,0.73,0.77,1052500.0],["2025-08-08",0.77,0.78,0.7,0.72,1505900.0],["2025-08-11",0.71,0.72,0.68,0.71,862900.0],["2025-08-12",0.7,0.72,0.65,0.71,1322200.0],["2025-08-13",0.73,0.74,0.71,0.73,718700.0],["2025-08-14",0.74,0.79,0.72,0.79,2221500.0],["2025-08-15",0.81,0.83,0.75,0.79,1084000.0],["2025-08-18",0.8,0.81,0.75,0.77,1234300.0],["2025-08-19",0.77,0.77,0.71,0.73,1151100.0],["2025-08-20",0.73,0.75,0.68,0.71,1649100.0],["2025-08-21",0.7,0.72,0.68,0.72,654100.0],["2025-08-22",0.83,0.85,0.73,0.74,1996400.0],["2025-08-25",0.76,0.77,0.73,0.75,877800.0],["2025-08-26",0.75,0.79,0.73,0.75,1203700.0],["2025-08-27",0.75,0.76,0.74,0.74,447500.0],["2025-08-28",0.76,0.78,0.74,0.77,519700.0],["2025-08-29",0.78,0.79,0.75,0.79,1261400.0],["2025-09-02",0.79,0.82,0.77,0.8,1696600.0],["2025-09-03",0.81,0.81,0.79,0.8,567200.0],["2025-09-04",0.8,0.81,0.75,0.76,982800.0],["2025-09-05",0.78,0.79,0.7,0.72,1729000.0],["2025-09-08",0.73,0.74,0.68,0.72,1425700.0],["2025-09-09",0.68,0.71,0.68,0.7,912300.0],["2025-09-10",0.71,0.71,0.69,0.69,506100.0],["2025-09-11",0.69,0.71,0.69,0.69,482500.0],["2025-09-12",0.7,0.71,0.67,0.68,1310800.0],["2025-09-15",0.68,0.69,0.66,0.68,1039000.0],["2025-09-16",0.69,0.71,0.67,0.69,1614200.0],["2025-09-17",0.71,0.79,0.7,0.76,3541700.0],["2025-09-18",0.76,0.78,0.73,0.75,1349400.0],["2025-09-19",0.76,0.78,0.74,0.74,1020300.0],["2025-09-22",0.76,0.86,0.75,0.83,3319500.0],["2025-09-23",0.86,0.89,0.8,0.81,4473600.0],["2025-09-24",0.87,1.1,0.85,1.0,20177900.0],["2025-09-25",0.99,1.14,0.96,1.01,10590500.0],["2025-09-26",1.07,1.15,1.0,1.01,7366900.0],["2025-09-29",1.05,1.06,0.87,0.98,6705900.0],["2025-09-30",0.96,0.99,0.93,0.95,1861800.0],["2025-10-01",0.95,1.06,0.95,1.02,2638800.0],["2025-10-02",1.05,1.22,1.04,1.2,6660700.0],["2025-10-03",1.21,1.28,1.17,1.21,6360600.0],["2025-10-06",1.31,1.47,1.3,1.42,9005700.0],["2025-10-07",1.56,1.6,1.4,1.46,12111800.0],["2025-10-08",1.51,1.56,1.44,1.53,6490400.0],["2025-10-09",1.71,2.07,1.66,1.98,25781700.0],["2025-10-10",2.17,2.28,1.88,1.98,27901900.0],["2025-10-13",2.22,2.64,2.13,2.56,27167600.0],["2025-10-14",2.89,3.75,2.29,3.48,45459900.0],["2025-10-15",3.3,3.3,2.07,2.47,39579700.0],["2025-10-16",2.5,2.54,1.95,2.1,23555900.0],["2025-10-17",1.72,2.11,1.71,2.06,14217400.0],["2025-10-20",1.88,2.09,1.78,2.03,13119400.0],["2025-10-21",1.88,2.0,1.71,1.83,8122000.0],["2025-10-22",1.65,1.74,1.37,1.54,14203200.0],["2025-10-23",1.53,1.74,1.53,1.56,6659800.0],["2025-10-24",1.58,1.67,1.53,1.64,5884900.0],["2025-10-27",1.33,1.57,1.31,1.42,11214000.0],["2025-10-28",1.39,1.56,1.39,1.45,5569200.0],["2025-10-29",1.39,1.44,1.33,1.36,3972600.0],["2025-10-30",1.42,1.54,1.35,1.44,5810600.0],["2025-10-31",1.46,1.51,1.35,1.38,5638000.0],["2025-11-03",1.35,1.38,1.24,1.27,5223100.0],["2025-11-04",1.14,1.24,1.1,1.17,6055800.0],["2025-11-05",1.18,1.2,1.14,1.18,2295800.0],["2025-11-06",1.16,1.18,1.09,1.1,2801600.0],["2025-11-07",1.06,1.24,1.02,1.23,5591800.0],["2025-11-10",1.02,1.14,1.01,1.06,5811400.0],["2025-11-11",1.05,1.13,1.04,1.09,2355700.0],["2025-11-12",1.1,1.13,1.04,1.08,1632400.0],["2025-11-13",1.06,1.1,0.98,1.01,4028400.0],["2025-11-14",0.97,1.06,0.95,0.98,2729100.0],["2025-11-17",0.98,1.04,0.96,0.97,1798900.0],["2025-11-18",0.97,1.04,0.96,1.02,1453400.0],["2025-11-19",1.02,1.1,1.02,1.03,2197700.0],["2025-11-20",1.04,1.05,0.85,0.88,4120200.0],["2025-11-21",0.87,0.9,0.82,0.88,2584000.0],["2025-11-24",0.89,0.91,0.88,0.9,1339300.0],["2025-11-25",0.9,0.93,0.83,0.85,1649200.0],["2025-11-26",0.87,0.9,0.84,0.88,1502800.0],["2025-11-28",0.88,0.99,0.88,0.95,1389100.0],["2025-12-01",0.99,1.0,0.85,0.85,1505500.0],["2025-12-02",0.85,0.95,0.85,0.91,1537900.0],["2025-12-03",0.92,0.92,0.88,0.89,1098700.0],["2025-12-04",0.88,1.08,0.88,1.03,3492200.0],["2025-12-05",1.1,1.18,1.03,1.04,4859800.0],["2025-12-08",1.03,1.05,0.97,1.0,1838100.0],["2025-12-09",0.99,1.06,0.99,1.03,1360000.0],["2025-12-10",1.03,1.03,0.97,0.97,1477800.0],["2025-12-11",0.97,1.09,0.95,1.05,2458800.0],["2025-12-12",1.05,1.05,0.97,0.99,1259100.0],["2025-12-15",0.99,1.01,0.86,0.86,2575900.0],["2025-12-16",0.88,0.93,0.88,0.91,1863300.0],["2025-12-17",0.91,0.95,0.84,0.84,1387300.0],["2025-12-18",0.85,0.89,0.85,0.86,1404500.0],["2025-12-19",0.87,0.91,0.87,0.87,2645900.0],["2025-12-22",0.89,0.93,0.86,0.86,1662100.0],["2025-12-23",0.85,0.91,0.85,0.86,1273600.0],["2025-12-24",0.87,0.88,0.85,0.86,525400.0],["2025-12-26",0.87,0.87,0.83,0.83,1648800.0],["2025-12-29",0.83,0.83,0.77,0.78,3295100.0],["2025-12-30",0.78,0.8,0.75,0.77,2550700.0],["2025-12-31",0.76,0.79,0.73,0.75,3902800.0],["2026-01-02",0.78,0.83,0.78,0.83,1287100.0],["2026-01-05",0.86,0.87,0.82,0.85,2432000.0],["2026-01-06",0.89,0.97,0.88,0.95,2794700.0],["2026-01-07",0.98,0.99,0.91,0.94,3005800.0],["2026-01-08",0.96,0.96,0.89,0.91,1901400.0],["2026-01-09",0.93,1.03,0.91,1.01,3180700.0],["2026-01-12",1.01,1.16,0.97,1.14,6736800.0],["2026-01-13",1.23,1.27,1.14,1.17,6293600.0],["2026-01-14",1.17,1.3,1.09,1.23,5140100.0],["2026-01-15",1.24,1.31,1.2,1.24,4895100.0],["2026-01-16",1.26,1.26,1.13,1.19,3218500.0],["2026-01-20",1.15,1.23,1.12,1.19,2538000.0],["2026-01-21",1.17,1.2,1.04,1.07,3977100.0],["2026-01-22",1.09,1.16,1.08,1.09,2444600.0],["2026-01-23",1.14,1.26,1.1,1.24,5309200.0],["2026-01-26",1.29,1.3,1.13,1.14,5620400.0],["2026-01-27",1.14,1.23,1.08,1.21,2210500.0],["2026-01-28",1.2,1.21,1.16,1.18,2601700.0],["2026-01-29",1.16,1.17,1.02,1.05,3842000.0],["2026-01-30",1.02,1.05,0.93,0.94,2485000.0],["2026-02-02",0.95,1.0,0.94,0.95,1768000.0],["2026-02-03",0.97,1.04,0.95,0.99,2329400.0],["2026-02-04",1.01,1.02,0.88,0.97,2389200.0],["2026-02-05",0.93,0.95,0.88,0.9,1822700.0],["2026-02-06",0.91,0.95,0.88,0.91,1209500.0],["2026-02-09",0.9,0.97,0.9,0.96,1363400.0],["2026-02-10",0.97,0.98,0.9,0.9,1063200.0],["2026-02-11",0.94,0.95,0.84,0.87,1635700.0],["2026-02-12",0.87,0.89,0.84,0.86,1189600.0],["2026-02-13",0.88,0.9,0.86,0.88,929800.0],["2026-02-17",0.9,0.93,0.89,0.9,1281700.0],["2026-02-18",0.91,0.94,0.88,0.89,1083200.0],["2026-02-19",0.9,0.9,0.87,0.9,570300.0],["2026-02-20",0.89,0.9,0.86,0.88,1225000.0],["2026-02-23",0.88,0.88,0.85,0.87,828100.0],["2026-02-24",0.86,0.89,0.84,0.88,689000.0],["2026-02-25",0.89,0.95,0.87,0.94,1596600.0],["2026-02-26",0.94,0.94,0.88,0.91,1011300.0],["2026-02-27",0.89,0.9,0.86,0.87,881500.0],["2026-03-02",0.86,0.9,0.86,0.87,941000.0],["2026-03-03",0.86,0.86,0.81,0.82,1438900.0],["2026-03-04",0.83,0.85,0.8,0.84,908400.0],["2026-03-05",0.83,0.85,0.81,0.82,559900.0],["2026-03-06",0.81,0.83,0.8,0.8,847600.0],["2026-03-09",0.79,0.81,0.77,0.8,998300.0],["2026-03-10",0.81,0.86,0.81,0.82,813200.0],["2026-03-11",0.85,0.85,0.81,0.83,555500.0],["2026-03-12",0.82,0.82,0.78,0.78,1533900.0],["2026-03-13",0.78,0.79,0.76,0.76,973600.0],["2026-03-16",0.77,0.79,0.75,0.76,990300.0],["2026-03-17",0.77,0.77,0.75,0.76,664800.0],["2026-03-18",0.75,0.76,0.73,0.73,823800.0],["2026-03-19",0.73,0.73,0.7,0.72,1483000.0],["2026-03-20",0.73,0.73,0.63,0.65,2267100.0],["2026-03-23",0.66,0.66,0.6,0.62,1927400.0],["2026-03-24",0.62,0.66,0.61,0.64,885400.0],["2026-03-25",0.64,0.68,0.63,0.65,714000.0],["2026-03-26",0.63,0.66,0.6,0.62,640800.0],["2026-03-27",0.62,0.62,0.6,0.6,815400.0],["2026-03-30",0.62,0.63,0.57,0.58,860100.0],["2026-03-31",0.6,0.66,0.59,0.65,1307300.0],["2026-04-01",0.67,0.68,0.65,0.65,816400.0],["2026-04-02",0.61,0.65,0.61,0.63,874900.0],["2026-04-06",0.63,0.66,0.62,0.63,431100.0],["2026-04-07",0.61,0.63,0.6,0.61,600900.0],["2026-04-08",0.68,0.68,0.62,0.63,802900.0],["2026-04-09",0.63,0.63,0.6,0.6,593600.0],["2026-04-10",0.61,0.63,0.6,0.61,712600.0],["2026-04-13",0.6,0.63,0.6,0.63,695200.0],["2026-04-14",0.64,0.65,0.63,0.64,702700.0],["2026-04-15",0.66,0.69,0.65,0.68,1267500.0],["2026-04-16",0.7,0.7,0.65,0.67,1105300.0],["2026-04-17",0.68,0.73,0.67,0.69,2062200.0],["2026-04-20",0.68,0.69,0.66,0.68,1164600.0],["2026-04-21",0.7,0.7,0.66,0.66,939700.0],["2026-04-22",0.68,0.72,0.67,0.71,1087000.0],["2026-04-23",0.71,0.72,0.67,0.68,903100.0],["2026-04-24",0.7,0.71,0.67,0.67,972600.0],["2026-04-27",0.67,0.68,0.65,0.66,1127700.0],["2026-04-28",0.65,0.66,0.63,0.64,922200.0],["2026-04-29",0.64,0.64,0.62,0.63,511000.0],["2026-04-30",0.62,0.66,0.62,0.65,1437400.0],["2026-05-01",0.64,0.67,0.64,0.65,587700.0],["2026-05-04",0.66,0.69,0.65,0.65,846900.0],["2026-05-05",0.66,0.68,0.65,0.66,564900.0],["2026-05-06",0.67,0.67,0.66,0.67,670100.0],["2026-05-07",0.69,0.72,0.66,0.66,1311100.0],["2026-05-08",0.67,0.68,0.65,0.66,741000.0],["2026-05-11",0.66,0.69,0.65,0.69,1110800.0],["2026-05-12",0.67,0.68,0.63,0.63,1350700.0],["2026-05-13",0.63,0.66,0.62,0.63,1545900.0],["2026-05-14",0.63,0.63,0.61,0.62,1576200.0],["2026-05-15",0.6,0.62,0.59,0.6,1328500.0],["2026-05-18",0.6,0.6,0.56,0.58,1406600.0],["2026-05-19",0.56,0.57,0.54,0.55,860800.0],["2026-05-20",0.56,0.58,0.55,0.57,580800.0],["2026-05-21",0.56,0.58,0.56,0.57,730000.0],["2026-05-22",0.58,0.59,0.57,0.57,571700.0],["2026-05-26",0.57,0.59,0.56,0.56,1351700.0],["2026-05-27",0.56,0.57,0.55,0.56,929600.0],["2026-05-28",0.55,0.58,0.55,0.57,799100.0],["2026-05-29",0.57,0.58,0.56,0.56,677000.0],["2026-06-01",0.57,0.58,0.56,0.57,1007100.0],["2026-06-02",0.56,0.59,0.56,0.57,898800.0],["2026-06-03",0.57,0.57,0.55,0.55,865600.0],["2026-06-04",0.55,0.55,0.51,0.52,1758300.0],["2026-06-05",0.52,0.52,0.47,0.49,1910600.0],["2026-06-08",0.49,0.54,0.48,0.53,1058200.0],["2026-06-09",0.53,0.55,0.49,0.5,945800.0],["2026-06-10",0.51,0.51,0.48,0.48,1034100.0],["2026-06-11",0.5,0.52,0.49,0.51,737200.0],["2026-06-12",0.54,0.55,0.52,0.53,925000.0],["2026-06-15",0.55,0.56,0.55,0.55,739400.0],["2026-06-16",0.54,0.56,0.54,0.55,544100.0],["2026-06-17",0.55,0.57,0.53,0.53,851700.0],["2026-06-18",0.54,0.56,0.53,0.53,759900.0],["2026-06-22",0.53,0.54,0.51,0.51,804100.0],["2026-06-23",0.5,0.51,0.5,0.5,745000.0],["2026-06-24",0.49,0.51,0.48,0.48,969600.0],["2026-06-25",0.49,0.5,0.48,0.49,681900.0],["2026-06-26",0.48,0.49,0.48,0.48,582600.0],["2026-06-29",0.5,0.5,0.48,0.5,603700.0],["2026-06-30",0.51,0.51,0.49,0.51,746000.0],["2026-07-01",0.5,0.51,0.49,0.49,490900.0],["2026-07-02",0.49,0.5,0.48,0.49,798400.0],["2026-07-06",0.48,0.5,0.47,0.49,998400.0],["2026-07-07",0.5,0.5,0.47,0.48,892300.0],["2026-07-08",0.48,0.49,0.46,0.47,596400.0],["2026-07-09",0.47,0.48,0.47,0.48,588200.0],["2026-07-10",0.48,0.48,0.47,0.47,336900.0],["2026-07-13",0.47,0.47,0.43,0.44,1177500.0],["2026-07-14",0.44,0.45,0.43,0.43,614000.0],["2026-07-15",0.42,0.45,0.42,0.44,730600.0],["2026-07-16",0.42,0.43,0.42,0.42,512700.0],["2026-07-17",0.42,0.42,0.41,0.41,564100.0],["2026-07-20",0.41,0.41,0.4,0.41,804300.0],["2026-07-21",0.41,0.43,0.41,0.43,460900.0],["2026-07-22",0.44,0.45,0.43,0.43,406200.0],["2026-07-23",0.43,0.44,0.42,0.42,307900.0],["2026-07-24",0.42,0.42,0.4,0.4,774300.0],["2026-07-27",0.4,0.41,0.39,0.4,738000.0],["2026-07-28",0.39,0.41,0.39,0.41,592000.0],["2026-07-29",0.41,0.41,0.38,0.39,622100.0],["2026-07-30",0.4,0.41,0.39,0.41,621400.0],["2026-07-31",0.41,0.42,0.4,0.41,482600.0],["2026-08-03",0.41,0.44,0.41,0.43,428800.0],["2026-08-04",0.44,0.45,0.43,0.43,693500.0],["2026-08-05",0.43,0.44,0.42,0.43,557200.0],["2026-08-06",0.43,0.43,0.4,0.41,482600.0],["2026-08-07",0.42,0.93,0.41,0.77,126865200.0],["2026-08-10",0.65,0.68,0.5946,0.6352,12211125.244069],["2026-08-11",0.6223,0.6238,0.5675,0.6002,7281233.067785],["2026-08-12",0.6,0.63,0.5889,0.63,5073269.649126]]}