[["2004-01-01",2010000,null,null,null,1680,1695],["2004-01-03",1346000,null,null,null,1660,1665],["2004-01-04",720000,null,null,null,1640,1640],["2004-01-06",1255000,null,null,null,1640,1645],["2004-01-07",560000,null,null,null,1625,1630],["2004-01-08",1215000,null,null,null,1615,1570],["2004-01-10",20000,null,null,null,1550,1505],["2004-01-11",70000,null,null,null,null,1520],["2004-01-12",1380000,null,null,null,1525,1490],["2004-01-13",4140000,null,null,null,1515,1388],["2004-01-14",770000,null,null,null,1405,null],["2004-01-15",595000,null,null,null,1350,1340],["2004-01-17",550000,null,null,null,1450,1440],["2004-01-18",250000,null,null,null,1470,1488],["2004-01-19",1030000,null,null,null,1430,1393],["2004-01-20",1600000,null,null,null,1400,1370],["2004-01-21",3060000,null,null,null,1400,1387],["2004-01-22",335000,null,null,null,1400,1400],["2004-01-24",935000,null,null,null,1400,1387],["2004-01-25",1070000,null,null,null,1375,1372],["2004-01-26",2400000,null,null,null,1365,1340],["2004-01-27",820000,null,null,null,1365,1357],["2004-01-28",3050000,null,null,null,1370,1387],["2004-01-29",40000,null,null,null,1370,1345],["2004-01-31",100000,null,null,null,1360,1340],["2004-02-04",215000,null,null,null,null,1420],["2004-02-07",400000,null,null,null,1360,1363],["2004-02-08",685000,null,null,null,null,1395],["2004-02-09",3725000,null,null,null,1385,1435],["2004-02-10",2165000,null,null,null,1430,1453],["2004-02-11",5280000,null,null,null,1440,1460],["2004-02-12",5530000,null,null,null,1450,1429],["2004-02-15",1985000,null,null,null,1400,1422],["2004-02-16",7080000,null,null,null,1400,1428],["2004-02-17",11310000,null,null,null,1400,1427],["2004-02-18",11900000,null,null,null,1415,1418],["2004-02-19",12813000,null,null,null,1415,1420],["2004-02-23",20700000,null,null,null,1425,1443],["2004-02-24",11945000,null,null,null,1425,1432],["2004-02-25",14955000,null,null,null,1425,1428],["2004-02-26",15450000,null,null,null,1425,1432],["2004-02-28",19275000,null,null,null,1425,1430],["2004-02-29",11080000,null,null,null,1425,1427],["2004-03-01",12840000,null,null,null,1425,1430],["2004-03-04",17845000,null,null,null,1425,1435],["2004-03-06",18140000,null,null,null,1425,1433],["2004-03-07",21440000,null,null,null,1425,1430],["2004-03-08",9260000,null,null,null,null,1425],["2004-03-09",5125000,null,null,null,1400,1400],["2004-03-10",16475000,null,null,null,1410,1407],["2004-03-11",18735000,null,null,null,1415,1407],["2004-03-13",21985000,null,null,null,1415,1420],["2004-03-14",20195000,null,null,null,1415,1413],["2004-03-15",15605000,null,null,null,1415,1418],["2004-03-16",18970000,null,null,null,1410,1410],["2004-03-17",14945000,null,null,null,1415,1413],["2004-03-18",14965000,null,null,null,1410,1413],["2004-03-20",23500000,null,null,null,1420,1418],["2004-03-22",27345000,null,null,null,1415,1418],["2004-03-23",8835000,null,null,null,1420,1422],["2004-03-24",7695000,null,null,null,1425,1432],["2004-03-25",24180000,null,null,null,1425,1433],["2004-03-27",16080000,null,null,null,1425,1430],["2004-03-28",11610000,null,null,null,1425,1428],["2004-03-29",10960000,null,null,null,1425,1427],["2004-03-30",16370000,null,null,null,1425,1427],["2004-03-31",45235000,null,null,null,1425,1427],["2004-04-01",13870000,null,null,null,1425,1427],["2004-04-03",16455000,null,null,null,1425,1427],["2004-04-04",20585000,null,null,null,1425,1420],["2004-04-05",16860000,null,null,null,1425,1420],["2004-04-06",13605000,null,null,null,1425,1425],["2004-04-07",10373000,null,null,null,1425,1426],["2004-04-08",24905000,null,null,null,1425,1420],["2004-04-12",11735000,null,null,null,1440,1438],["2004-04-13",6160000,null,null,null,1445,1450],["2004-04-14",21325000,null,null,null,1445,1445],["2004-04-15",16495000,null,null,null,1445,1445],["2004-04-17",14370000,null,null,null,1460,1450],["2004-04-18",47210000,null,null,null,1460,1464],["2004-04-19",14870000,null,null,null,null,null],["2004-04-20",10785000,null,null,null,1455,1453],["2004-04-21",4090000,null,null,null,1450,1445],["2004-04-22",12465000,null,null,null,1445,1445],["2004-04-24",21315000,null,null,null,1440,1443],["2004-04-25",20330000,null,null,null,1440,1437],["2004-04-26",14345000,null,null,null,null,1440],["2004-04-27",20485000,null,null,null,1440,1438],["2004-04-28",22260000,null,null,null,1440,1446],["2004-04-29",18135000,null,null,null,1440,1453],["2004-05-03",9950000,null,null,null,1450,1464],["2004-05-04",14445000,null,null,null,1455,1461],["2004-05-05",13675000,null,null,null,1460,1468],["2004-05-06",16465000,null,null,null,1460,1463],["2004-05-08",14175000,null,null,null,1460,1463],["2004-05-09",8835000,null,null,null,1460,1461],["2004-05-10",16550000,null,null,null,1460,1462],["2004-05-11",16980000,null,null,null,1460,1462],["2004-05-12",12895000,null,null,null,1465,1470],["2004-05-13",17555000,null,null,null,1460,1460],["2004-05-15",16680000,null,null,null,null,1460],["2004-05-16",18775000,null,null,null,1465,1467],["2004-05-17",545000,null,null,null,1465,1467],["2004-05-18",10475000,null,null,null,1465,1468],["2004-05-19",14770000,null,null,null,1465,1469],["2004-05-20",15030000,null,null,null,1465,1468],["2004-05-22",16387000,null,null,null,1465,1471],["2004-05-23",16830000,null,null,null,1465,1468],["2004-05-24",14550000,null,null,null,1465,1471],["2004-05-25",16215000,null,null,null,1460,1461],["2004-05-26",15640000,null,null,null,1460,1461],["2004-05-27",11899000,null,null,null,1460,1462],["2004-05-29",19815000,null,null,null,1460,1463],["2004-05-30",14465000,null,null,null,1460,1461],["2004-05-31",15235000,null,null,null,null,1460],["2004-06-01",15915000,null,null,null,1460,1461],["2004-06-02",5825000,null,null,null,1460,1461],["2004-06-03",935000,null,null,null,1460,1461],["2004-06-06",2565000,null,null,null,1455,1454],["2004-06-07",7695000,null,null,null,1455,1456],["2004-06-08",6965000,null,null,null,1455,1456],["2004-06-09",5645000,null,null,null,1455,1457],["2004-06-10",6990000,null,null,null,1455,1457],["2004-06-12",13895000,null,null,null,1455,1456],["2004-06-13",14035000,null,null,null,1455,1456],["2004-06-15",11095000,null,null,null,1455,1455],["2004-06-16",8075000,null,null,null,1455,1457],["2004-06-17",9375000,null,null,null,1460,1465],["2004-06-19",8175000,null,null,null,1460,1463],["2004-06-20",12055000,null,null,null,1460,1463],["2004-06-21",13845000,null,null,null,1460,1463],["2004-06-22",11865000,null,null,null,1460,1462],["2004-06-23",8970000,null,null,null,1460,1462],["2004-06-24",14380000,null,null,null,1460,1463],["2004-06-26",14540000,null,null,null,1460,1463],["2004-06-27",10255000,null,null,null,1460,1463],["2004-06-28",13465000,null,null,null,1460,1463],["2004-06-29",4215000,null,null,null,1460,1463],["2004-07-03",12244000,null,null,null,1460,1463],["2004-07-04",17474000,null,null,null,1460,1463],["2004-07-05",17930000,null,null,null,1460,1463],["2004-07-06",16300000,null,null,null,1460,1463],["2004-07-07",13220000,null,null,null,1460,1463],["2004-07-08",16535000,null,null,null,null,1460],["2004-07-10",19531000,null,null,null,1460,1463],["2004-07-11",17341000,null,null,null,1460,1463],["2004-07-12",14400000,null,null,null,1460,1463],["2004-07-13",13850000,null,null,null,1460,1463],["2004-07-15",19390000,null,null,null,1460,1464],["2004-07-17",21590000,null,null,null,1460,1463],["2004-07-18",17220000,null,null,null,1460,1463],["2004-07-19",16830000,null,null,null,1460,1463],["2004-07-20",13664000,null,null,null,1460,1463],["2004-07-21",12019000,null,null,null,1460,1463],["2004-07-22",11215000,null,null,null,1460,1463],["2004-07-24",15240000,null,null,null,1460,1463],["2004-07-25",12540000,null,null,null,1460,1463],["2004-07-26",19385000,null,null,null,1460,1463],["2004-07-27",18625000,null,null,null,1460,1463],["2004-07-28",13640000,null,null,null,1460,1463],["2004-07-29",16320000,null,null,null,1460,1463],["2004-08-01",18519000,null,null,null,1460,1463],["2004-08-02",18690000,null,null,null,1460,1463],["2004-08-03",19335000,null,null,null,1460,1463],["2004-08-04",14150000,null,null,null,1460,1463],["2004-08-05",17990000,null,null,null,1460,1463],["2004-08-07",16345000,null,null,null,1460,1463],["2004-08-08",17190000,null,null,null,null,1463],["2004-08-09",16560000,null,null,null,1460,1463],["2004-08-10",19515000,null,null,null,1460,1463],["2004-08-11",14825000,null,null,null,1460,1463],["2004-08-12",13925000,null,null,null,1460,1463],["2004-08-14",18935000,null,null,null,1460,1463],["2004-08-15",17330000,null,null,null,1460,1463],["2004-08-16",17330000,null,null,null,null,1463],["2004-08-17",19115000,null,null,null,1460,1463],["2004-08-18",18455000,null,null,null,1460,1463],["2004-08-19",12105000,null,null,null,1460,1463],["2004-08-21",22700000,null,null,null,1460,1463],["2004-08-22",24065000,null,null,null,1460,1463],["2004-08-23",19820000,null,null,null,1460,1463],["2004-08-24",18170000,null,null,null,1460,1463],["2004-08-25",17375000,null,null,null,1460,1463],["2004-08-26",16300000,null,null,null,1460,1463],["2004-08-28",20105000,null,null,null,1460,1463],["2004-08-29",23358000,null,null,null,1460,1463],["2004-08-30",23105000,null,null,null,1460,1463],["2004-08-31",23080000,null,null,null,1460,1463],["2004-09-01",21125000,null,null,null,1460,1463],["2004-09-02",22605000,null,null,null,1460,1463],["2004-09-04",22630000,null,null,null,1460,1463],["2004-09-05",26880000,null,null,null,1460,1463],["2004-09-06",25125000,null,null,null,1460,1463],["2004-09-07",23640000,null,null,null,1460,1463],["2004-09-08",23420000,null,null,null,1460,1463],["2004-09-09",23775000,null,null,null,1460,1463],["2004-09-11",20780000,null,null,null,1460,1463],["2004-09-12",24065000,null,null,null,1460,1463],["2004-09-13",25480000,null,null,null,1460,1463],["2004-09-14",25575000,null,null,null,1460,1462],["2004-09-15",24545000,null,null,null,1460,1462],["2004-09-16",26380000,null,null,null,1460,1462],["2004-09-18",25600000,null,null,null,1460,1464],["2004-09-19",27335000,null,null,null,1460,1463],["2004-09-20",25620000,null,null,null,1460,1463],["2004-09-21",27635000,null,null,null,1460,1463],["2004-09-22",20195000,null,null,null,1460,1463],["2004-09-23",25465000,null,null,null,1460,1463],["2004-09-25",29945000,null,null,null,1460,1463],["2004-09-26",25275000,null,null,null,1460,1462],["2004-09-27",46855000,null,null,null,1465,1464],["2004-09-28",23475000,null,null,null,1465,1467],["2004-09-29",24170000,null,null,null,1465,1467],["2004-09-30",7860000,null,null,null,1460,1467],["2004-10-02",29720000,null,null,null,1460,1465],["2004-10-03",35540000,null,null,null,1460,1464],["2004-10-04",32760000,null,null,null,1460,1463],["2004-10-05",28205000,null,null,null,1460,1463],["2004-10-06",2835000,null,null,null,null,1460],["2004-10-07",24745000,null,null,null,null,1460],["2004-10-09",38280000,null,null,null,1460,1463],["2004-10-10",39400000,null,null,null,1460,1463],["2004-10-12",27340000,null,null,null,1460,1463],["2004-10-13",28325000,null,null,null,1460,1463],["2004-10-14",27900000,null,null,null,1460,1463],["2004-10-16",26365000,null,null,null,1460,1463],["2004-10-17",26450000,null,null,null,1460,1463],["2004-10-18",21515000,null,null,null,null,1460],["2004-10-19",21210000,null,null,null,1460,1463],["2004-10-20",22950000,null,null,null,1460,1463],["2004-10-21",25060000,null,null,null,1460,1463],["2004-10-23",23485000,null,null,null,1460,1463],["2004-10-24",22925000,null,null,null,1460,1463],["2004-10-25",22395000,null,null,null,1460,1463],["2004-10-26",27725000,null,null,null,1460,1463],["2004-10-27",25575000,null,null,null,1460,1462],["2004-10-28",24550000,null,null,null,1460,1462],["2004-10-30",23210000,null,null,null,1460,1462],["2004-10-31",22460000,null,null,null,1460,1462],["2004-11-01",22220000,null,null,null,1460,1462],["2004-11-02",21870000,null,null,null,1460,1462],["2004-11-03",18475000,null,null,null,1460,1462],["2004-11-04",22045000,null,null,null,1460,1462],["2004-11-06",21760000,null,null,null,1460,1463],["2004-11-07",22250000,null,null,null,1460,1463],["2004-11-08",21395000,null,null,null,1460,1463],["2004-11-09",29750000,null,null,null,1460,1463],["2004-11-10",21795000,null,null,null,1460,1463],["2004-11-11",19655000,null,null,null,1460,1463],["2004-11-13",14510000,null,null,null,1460,1463],["2004-11-17",25640000,null,null,null,1460,1464],["2004-11-18",31830000,null,null,null,1460,1464],["2004-11-20",3090000,null,null,null,1460,1464],["2004-11-21",40740000,null,null,null,1460,1464],["2004-11-22",35520000,null,null,null,1460,1464],["2004-11-23",22815000,null,null,null,1460,1464],["2004-11-24",34010000,null,null,null,1460,1462],["2004-11-25",16925000,null,null,null,1460,1462],["2004-11-27",14565000,null,null,null,1460,1462],["2004-11-28",38300000,null,null,null,1460,1462],["2004-11-29",31895000,null,null,null,1460,1462],["2004-11-30",31110000,null,null,null,1460,1462],["2004-12-01",16465000,null,null,null,null,1460],["2004-12-02",29000000,null,null,null,1460,1462],["2004-12-04",32805000,null,null,null,1460,1462],["2004-12-05",34765000,null,null,null,1460,1462],["2004-12-06",39590000,null,null,null,1460,1462],["2004-12-07",31240000,null,null,null,1460,1462],["2004-12-08",24135000,null,null,null,1460,1462],["2004-12-09",16845000,null,null,null,1460,1462],["2004-12-11",25310000,null,null,null,1460,1462],["2004-12-12",25600000,null,null,null,1460,1462],["2004-12-13",17690000,null,null,null,1460,1462],["2004-12-14",17680000,null,null,null,1460,1462],["2004-12-16",26274000,null,null,null,1460,1462],["2004-12-18",24190000,null,null,null,1460,1462],["2004-12-19",32305000,null,null,null,1460,1462],["2004-12-20",22885000,null,null,null,1460,1462],["2004-12-21",24465000,null,null,null,1460,1462],["2004-12-22",35485000,null,null,null,1460,1462],["2004-12-23",20600000,null,null,null,1460,1462],["2004-12-25",22545000,null,null,null,1460,1462],["2004-12-26",26815000,null,null,null,1460,1462],["2004-12-27",25115000,null,null,null,1460,1462],["2004-12-28",24795000,null,null,null,1460,1462],["2004-12-29",18765000,null,null,null,1460,1462],["2004-12-30",14555000,null,null,null,1460,1462],["2005-01-03",29855000,null,null,null,1460,1464],["2005-01-04",23980000,null,null,null,1460,1462],["2005-01-05",30730000,null,null,null,1460,1462],["2005-01-08",37555000,null,null,null,1460,1462],["2005-01-09",37635000,null,null,null,1460,1462],["2005-01-10",22960000,null,null,null,1460,1462],["2005-01-11",24110000,null,null,null,1460,1462],["2005-01-12",18730000,null,null,null,1460,1462],["2005-01-13",22360000,null,null,null,1460,1462],["2005-01-15",29960000,null,null,null,1460,1462],["2005-01-16",29150000,null,null,null,1460,1462],["2005-01-17",26480000,null,null,null,1460,1462],["2005-01-18",21110000,null,null,null,1460,1462],["2005-01-19",16600000,null,null,null,1460,1462],["2005-01-24",12575000,null,null,null,1460,1462],["2005-01-25",7305000,null,null,null,1460,1462],["2005-01-27",20000000,null,null,null,null,1440],["2005-02-02",2000000,null,null,null,1460,1450],["2005-02-03",11000000,null,null,null,1460,1462],["2005-02-05",10200000,null,null,null,1460,1462],["2005-02-06",8615000,null,null,null,1460,1462],["2005-02-07",21390000,null,null,null,1460,1462],["2005-02-08",6770000,null,null,null,1460,1462],["2005-02-09",6110000,null,null,null,1460,1462],["2005-02-12",12850000,null,null,null,1460,1462],["2005-02-13",17715000,null,null,null,1460,1462],["2005-02-14",18635000,null,null,null,1460,1462],["2005-02-15",17245000,null,null,null,1460,1462],["2005-02-16",14990000,null,null,null,1460,1462],["2005-02-17",8090000,null,null,null,1460,1462],["2005-02-20",13945000,null,null,null,1460,1462],["2005-02-21",14225000,null,null,null,1460,1462],["2005-02-22",15905000,null,null,null,1460,1462],["2005-02-23",19065000,null,null,null,1460,1462],["2005-02-24",16910000,null,null,null,1460,1462],["2005-02-27",26935000,null,null,null,1460,1463],["2005-02-28",24085000,null,null,null,1460,1463],["2005-03-01",32400000,null,null,null,1460,1463],["2005-03-03",31995000,null,null,null,1460,1463],["2005-03-06",41395000,null,null,null,1460,1463],["2005-03-07",37970000,null,null,null,1460,1463],["2005-03-08",29130000,null,null,null,1460,1463],["2005-03-09",29430000,null,null,null,1460,1463],["2005-03-10",29420000,null,null,null,1460,1463],["2005-03-13",30353000,null,null,null,1460,1468],["2005-03-14",32105000,null,null,null,1460,1468],["2005-03-15",26035000,null,null,null,1460,1470],["2005-03-16",25500000,null,null,null,1460,1470],["2005-03-17",33435000,null,null,null,1460,1473],["2005-03-20",38365000,null,null,null,1460,1472],["2005-03-22",60210000,null,null,null,1460,1469],["2005-03-23",22757000,null,null,null,1460,1463],["2005-03-24",25040000,null,null,null,1460,1467],["2005-03-27",13200000,null,null,null,1460,1475],["2005-03-28",18400000,null,null,null,1460,1475],["2005-03-29",38300000,null,null,null,1465,1475],["2005-03-30",23790000,null,null,null,1470,1474],["2005-04-03",29841000,null,null,null,1470,1480],["2005-04-04",26330000,null,null,null,1470,1485],["2005-04-05",26330000,null,null,null,1470,1492],["2005-04-06",31800000,null,null,null,1480,1492],["2005-04-07",42405000,null,null,null,1480,1485],["2005-04-10",52324000,null,null,null,1475,1485],["2005-04-11",47700000,null,null,null,1470,1476],["2005-04-12",26965000,null,null,null,1465,1471],["2005-04-13",34725000,null,null,null,1460,1470],["2005-04-14",40855000,null,null,null,1460,1470],["2005-04-17",37965000,null,null,null,1460,1471],["2005-04-18",40129000,null,null,null,1460,1470],["2005-04-19",43718000,null,null,null,1460,1469],["2005-04-20",35945000,null,null,null,1460,1467],["2005-04-24",60440000,null,null,null,1460,1473],["2005-04-25",58150000,null,null,null,1460,1466],["2005-04-26",54045000,null,null,null,1460,1463],["2005-04-27",51660000,null,null,null,1460,1463],["2005-04-28",54860000,null,null,null,1460,1463],["2005-05-02",46680000,null,null,null,1470,1471],["2005-05-03",50280000,null,null,null,1470,1473],["2005-05-04",31210000,null,null,null,1470,1473],["2005-05-05",46835000,null,null,null,1470,1472],["2005-05-08",53910000,null,null,null,1465,1473],["2005-05-09",43375000,null,null,null,1465,1470],["2005-05-10",49675000,null,null,null,1465,1467],["2005-05-11",36520000,null,null,null,1465,1467],["2005-05-12",59945000,null,null,null,1465,1467],["2005-05-15",38435000,null,null,null,1472,1470],["2005-05-16",34042000,null,null,null,1472,1473],["2005-05-17",48275000,null,null,null,1472,1480],["2005-05-18",34285000,null,null,null,1472,1480],["2005-05-22",40370000,null,null,null,1472,1477],["2005-05-23",30864000,null,null,null,1472,1476],["2005-05-24",58955000,null,null,null,1476,1477],["2005-05-25",36821000,null,null,null,1472,1477],["2005-05-26",50910000,null,null,null,1465,1477],["2005-05-29",58050000,null,null,null,1465,1473],["2005-05-30",51970000,null,null,null,1465,1473],["2005-05-31",50700000,null,null,null,1465,1468],["2005-06-01",51945000,null,null,null,1465,1468],["2005-06-02",52625000,null,null,null,1465,1470],["2005-06-05",51170000,null,null,null,1465,1470],["2005-06-06",43185000,null,null,null,1465,1470],["2005-06-07",37720000,null,null,null,1465,1467],["2005-06-08",31840000,null,null,null,1465,1467],["2005-06-09",33750000,null,null,null,1465,1467],["2005-06-12",46075000,null,null,null,1465,1469],["2005-06-13",49370000,null,null,null,1465,1467],["2005-06-15",41295000,null,null,null,1465,1467],["2005-06-16",40500000,null,null,null,1465,1467],["2005-06-19",52680000,null,null,null,1465,1467],["2005-06-20",46360000,null,null,null,1465,1467],["2005-06-21",43165000,null,null,null,1465,1467],["2005-06-22",32025000,null,null,null,1465,1467],["2005-06-23",39745000,null,null,null,1465,1467],["2005-06-26",47605000,null,null,null,1465,1467],["2005-06-28",48765000,null,null,null,1471,1470],["2005-06-29",33720000,null,null,null,1465,1470],["2005-06-30",49495000,null,null,null,1465,1472],["2005-07-04",54285000,null,null,null,1471,1467],["2005-07-05",33925000,null,null,null,1469,1467],["2005-07-06",45295000,null,null,null,1471,1471],["2005-07-07",40170000,null,null,null,1471,1469],["2005-07-10",36900000,null,null,null,null,1476],["2005-07-11",39085000,null,null,null,1476,1478],["2005-07-13",43935000,null,null,null,1476,1479],["2005-07-17",41330000,null,null,null,null,1471],["2005-07-18",45615000,null,null,null,1476,1475],["2005-07-19",41795000,null,null,null,1465,1473],["2005-07-20",45005000,null,null,null,null,1469],["2005-07-21",51720000,null,null,null,1470,1471],["2005-07-24",25970000,null,null,null,1471,1474],["2005-07-25",37560000,null,null,null,null,1471],["2005-07-26",44880000,null,null,null,1476,1479],["2005-07-27",32175000,null,null,null,null,1475],["2005-07-28",49080000,null,null,null,1475,1478],["2005-07-31",48770000,null,null,null,1476,1479],["2005-08-01",38125000,null,null,null,1476,1479],["2005-08-02",46640000,null,null,null,1476,1479],["2005-08-03",32950000,null,null,null,1476,1479],["2005-08-04",48895000,null,null,null,1476,1479],["2005-08-07",47815000,null,null,null,1475,1489],["2005-08-08",46620000,null,null,null,1475,1479],["2005-08-09",36130000,null,null,null,1475,1477],["2005-08-10",38950000,null,null,null,1475,1477],["2005-08-11",51630000,null,null,null,1476,1477],["2005-08-14",53975000,null,null,null,1476,1480],["2005-08-15",45810000,null,null,null,1476,1478],["2005-08-16",52290000,null,null,null,1476,1479],["2005-08-17",36065000,null,null,null,1476,1479],["2005-08-18",47130000,null,null,null,1476,1479],["2005-08-21",50625000,null,null,null,1475,1481],["2005-08-22",43665000,null,null,null,1476,1480],["2005-08-23",44220000,null,null,null,1480,1481],["2005-08-24",34400000,null,null,null,1481,1482],["2005-08-25",49730000,null,null,null,1480,1483],["2005-08-28",46025000,null,null,null,1481,1484],["2005-08-29",47050000,null,null,null,1478,1483],["2005-08-30",38775000,null,null,null,1476,1480],["2005-08-31",18715000,null,null,null,1475,1480],["2005-09-01",51560000,null,null,null,1477,1481],["2005-09-04",56630000,null,null,null,null,1480],["2005-09-05",57580000,null,null,null,1479,1483],["2005-09-06",48415000,null,null,null,null,1475],["2005-09-07",50640000,null,null,null,1475,1481],["2005-09-08",52545000,null,null,null,1475,1481],["2005-09-11",55010000,null,null,null,1481,1485],["2005-09-12",44315000,null,null,null,1484,1483],["2005-09-13",48875000,null,null,null,1475,1480],["2005-09-14",51815000,null,null,null,1475,1479],["2005-09-15",49555000,null,null,null,1475,1480],["2005-09-18",50635000,null,null,null,1475,1480],["2005-09-19",47880000,null,null,null,1475,1479],["2005-09-20",40195000,null,null,null,null,1475],["2005-09-21",75000,null,null,null,null,1479],["2005-09-22",49995000,null,null,null,1475,1479],["2005-09-25",58115000,null,null,null,1475,1482],["2005-09-26",48655000,null,null,null,1475,1479],["2005-09-27",44905000,null,null,null,1475,1479],["2005-09-28",44865000,null,null,null,1475,1479],["2005-09-29",58055000,null,null,null,1475,1479],["2005-10-02",56275000,null,null,null,1476,1480],["2005-10-03",53775000,null,null,null,1475,1479],["2005-10-04",42335000,null,null,null,1475,1479],["2005-10-05",47920000,null,null,null,1475,1479],["2005-10-06",51855000,null,null,null,1475,1479],["2005-10-09",54330000,null,null,null,1470,1476],["2005-10-10",52300000,null,null,null,1470,1474],["2005-10-11",48680000,null,null,null,1470,1474],["2005-10-12",34020000,null,null,null,1470,1474],["2005-10-17",40040000,null,null,null,1470,1475],["2005-10-18",39665000,null,null,null,1470,1474],["2005-10-19",42645000,null,null,null,1470,1474],["2005-10-20",50910000,null,null,null,1470,1474],["2005-10-23",54570000,null,null,null,1470,1477],["2005-10-24",56985000,null,null,null,1470,1474],["2005-10-25",41780000,null,null,null,1470,1474],["2005-10-26",40830000,null,null,null,1470,1474],["2005-10-27",43830000,null,null,null,1470,1474],["2005-11-01",44900000,null,null,null,null,1472],["2005-11-02",25655000,null,null,null,1472,1475],["2005-11-07",45685000,null,null,null,1472,1475],["2005-11-08",64535000,null,null,null,1472,1475],["2005-11-09",58660000,null,null,null,1473,1476],["2005-11-10",50415000,null,null,null,1473,1478],["2005-11-13",69415000,null,null,null,1476,1480],["2005-11-14",61680000,null,null,null,1476,1479],["2005-11-15",30795000,null,null,null,1475,1479],["2005-11-16",42385000,null,null,null,1475,1479],["2005-11-17",55555000,null,null,null,1475,1479],["2005-11-20",52935000,null,null,null,1476,1479],["2005-11-21",42460000,null,null,null,1475,1478],["2005-11-22",37500000,null,null,null,1475,1477],["2005-11-23",33855000,null,null,null,1475,1477],["2005-11-24",44960000,null,null,null,1476,1479],["2005-11-27",46905000,null,null,null,1476,1480],["2005-11-28",42210000,null,null,null,1475,1478],["2005-11-29",43415000,null,null,null,1473,1476],["2005-11-30",43575000,null,null,null,1471,1475],["2005-12-01",55740000,null,null,null,1473,1476],["2005-12-04",54570000,null,null,null,1473,1478],["2005-12-05",40380000,null,null,null,1473,1477],["2005-12-06",46060000,null,null,null,1473,1477],["2005-12-07",41690000,null,null,null,1473,1476],["2005-12-08",44015000,null,null,null,1473,1477],["2005-12-11",64815000,null,null,null,1475,1479],["2005-12-12",28535000,null,null,null,1475,1479],["2005-12-18",47755000,null,null,null,1475,1479],["2005-12-19",57035000,null,null,null,1475,1479],["2005-12-20",53120000,null,null,null,1476,1479],["2005-12-21",40395000,null,null,null,1474,1479],["2005-12-22",56395000,null,null,null,1475,1479],["2005-12-25",54015000,null,null,null,1475,1479],["2005-12-26",48650000,null,null,null,1475,1479],["2005-12-27",44410000,null,null,null,null,1479],["2005-12-28",42235000,null,null,null,1475,1479],["2005-12-29",40760000,null,null,null,null,null],["2006-01-03",66300000,null,null,null,1481,1485],["2006-01-04",69870000,null,null,null,1481,1485],["2006-01-05",79760000,null,null,null,1483,1487],["2006-01-08",67040000,null,null,null,1483,1488],["2006-01-09",43115000,null,null,null,1483,1487],["2006-01-15",45585000,null,null,null,1480,1485],["2006-01-16",41775000,null,null,null,1478,1482],["2006-01-17",42985000,null,null,null,1477,1480],["2006-01-18",56320000,null,null,null,1477,1480],["2006-01-19",50510000,null,null,null,1477,1480],["2006-01-22",54375000,null,null,null,1477,1480],["2006-01-23",51925000,null,null,null,1477,1480],["2006-01-24",39905000,null,null,null,1476,1480],["2006-01-25",52815000,null,null,null,1476,1479],["2006-01-26",56720000,null,null,null,1476,1479],["2006-01-29",68200000,null,null,null,1477,1477],["2006-02-01",70595000,null,null,null,1477,1482],["2006-02-02",81120000,null,null,null,1480,1482],["2006-02-05",56245000,null,null,null,1477,1482],["2006-02-06",53735000,null,null,null,1476,1479],["2006-02-07",50815000,null,null,null,1476,1479],["2006-02-08",46890000,null,null,null,1476,1479],["2006-02-12",68900000,null,null,null,1477,1480],["2006-02-13",56225000,null,null,null,1477,1480],["2006-02-14",58275000,null,null,null,1477,1480],["2006-02-15",51795000,null,null,null,1477,1480],["2006-02-16",61680000,null,null,null,1477,1480],["2006-02-19",62320000,null,null,null,1477,1481],["2006-02-20",53690000,null,null,null,1476,1480],["2006-02-21",51875000,null,null,null,1476,1479],["2006-02-22",41755000,null,null,null,1476,1479],["2006-02-27",36510000,null,null,null,1476,1479],["2006-02-28",48355000,null,null,null,1476,1479],["2006-03-01",60325000,null,null,null,1476,1479],["2006-03-02",71405000,null,null,null,1477,1479],["2006-03-05",74325000,null,null,null,1477,1480],["2006-03-06",70465000,null,null,null,1478,1480],["2006-03-07",56870000,null,null,null,1476,1481],["2006-03-08",63885000,null,null,null,1476,1479],["2006-03-09",60710000,null,null,null,1476,1480],["2006-03-12",73635000,null,null,null,1478,1481],["2006-03-13",53415000,null,null,null,1477,1480],["2006-03-14",44570000,null,null,null,1476,1479],["2006-03-15",62505000,null,null,null,1476,1479],["2006-03-19",68415000,null,null,null,1477,1481],["2006-03-20",39340000,null,null,null,1476,1489],["2006-03-22",47775000,null,null,null,1476,1479],["2006-03-23",51060000,null,null,null,1476,1481],["2006-03-26",72550000,null,null,null,1478,1481],["2006-03-27",57970000,null,null,null,1476,1480],["2006-03-28",53500000,null,null,null,1476,1479],["2006-03-29",44465000,null,null,null,1476,1479],["2006-03-30",46880000,null,null,null,1476,1479],["2006-04-02",56570000,null,null,null,1477,1480],["2006-04-03",44130000,null,null,null,1477,1479],["2006-04-04",51765000,null,null,null,1476,1479],["2006-04-05",53655000,null,null,null,1476,1479],["2006-04-06",68990000,null,null,null,1477,1479],["2006-04-11",72745000,null,null,null,1479,1483],["2006-04-12",47970000,null,null,null,1479,1482],["2006-04-13",65915000,null,null,null,1479,1481],["2006-04-16",58900000,null,null,null,1479,1481],["2006-04-17",48610000,null,null,null,1478,1481],["2006-04-18",44315000,null,null,null,1478,1481],["2006-04-19",42340000,null,null,null,1478,1481],["2006-04-20",50640000,null,null,null,1478,1481],["2006-04-23",52215000,null,null,null,1478,1481],["2006-04-24",45365000,null,null,null,1478,1481],["2006-04-25",31380000,null,null,null,1477,1480],["2006-04-26",51775000,null,null,null,1477,1480],["2006-04-27",42950000,null,null,null,1477,1480],["2006-04-30",58600000,null,null,null,1477,1481],["2006-05-02",43195000,null,null,null,1478,1484],["2006-05-03",32950000,null,null,null,1478,1486],["2006-05-04",45640000,null,null,null,1478,1486],["2006-05-07",51835000,null,null,null,1478,1487],["2006-05-08",40840000,null,null,null,1476,1486],["2006-05-09",41615000,null,null,null,1476,1485],["2006-05-10",43705000,null,null,null,1477,1485],["2006-05-11",51145000,null,null,null,1477,1485],["2006-05-14",55945000,null,null,null,1478,1486],["2006-05-15",43610000,null,null,null,1478,1486],["2006-05-16",41125000,null,null,null,1477,1486],["2006-05-17",40675000,null,null,null,1477,1485],["2006-05-18",43305000,null,null,null,1477,1485],["2006-05-21",46575000,null,null,null,1477,1485],["2006-05-22",40400000,null,null,null,1477,1485],["2006-05-23",33255000,null,null,null,1477,1485],["2006-05-24",43645000,null,null,null,1477,1485],["2006-05-25",35670000,null,null,null,1476,1485],["2006-05-28",43520000,null,null,null,1476,1485],["2006-05-29",33060000,null,null,null,1476,1484],["2006-05-30",34585000,null,null,null,1476,1484],["2006-05-31",33895000,null,null,null,1476,1484],["2006-06-01",37800000,null,null,null,1476,1484],["2006-06-04",47510000,null,null,null,1477,1485],["2006-06-05",43595000,null,null,null,1477,1485],["2006-06-06",34145000,null,null,null,1476,1485],["2006-06-07",46905000,null,null,null,1477,1485],["2006-06-08",51840000,null,null,null,1477,1485],["2006-06-11",46195000,null,null,null,1477,1485],["2006-06-12",43815000,null,null,null,1477,1485],["2006-06-13",37320000,null,null,null,1476,1485],["2006-06-14",34905000,null,null,null,1476,1484],["2006-06-15",39760000,null,null,null,1476,1484],["2006-06-18",46005000,null,null,null,1476,1484],["2006-06-19",28800000,null,null,null,1476,1484],["2006-06-20",43605000,null,null,null,1477,1485],["2006-06-21",36200000,null,null,null,1477,1485],["2006-06-22",42455000,null,null,null,1476,1485],["2006-06-25",44990000,null,null,null,1477,1485],["2006-06-26",34685000,null,null,null,1477,1484],["2006-06-27",41115000,null,null,null,1477,1484],["2006-06-28",35980000,null,null,null,1477,1485],["2006-06-29",43695000,null,null,null,1477,1485],["2006-07-02",15025000,null,null,null,1477,1486],["2006-07-03",41280000,null,null,null,1477,1485],["2006-07-04",34675000,null,null,null,1477,1485],["2006-07-05",36300000,null,null,null,1478,1486],["2006-07-06",42590000,null,null,null,1476,1486],["2006-07-09",47290000,null,null,null,1477,1485],["2006-07-10",37935000,null,null,null,1476,1485],["2006-07-11",39610000,null,null,null,1476,1485],["2006-07-12",38460000,null,null,null,1476,1485],["2006-07-13",53470000,null,null,null,1477,1485],["2006-07-16",43640000,null,null,null,1477,1486],["2006-07-17",42860000,null,null,null,1477,1485],["2006-07-18",42405000,null,null,null,1477,1485],["2006-07-19",35810000,null,null,null,1477,1485],["2006-07-20",42940000,null,null,null,1477,1485],["2006-07-23",43170000,null,null,null,1477,1485],["2006-07-24",38160000,null,null,null,1477,1486],["2006-07-25",40750000,null,null,null,1476,1487],["2006-07-26",30690000,null,null,null,1476,1488],["2006-07-27",39140000,null,null,null,1476,1488],["2006-07-30",50930000,null,null,null,1477,1488],["2006-07-31",38830000,null,null,null,1477,1488],["2006-08-01",44165000,null,null,null,1477,1488],["2006-08-02",34575000,null,null,null,1477,1488],["2006-08-03",41485000,null,null,null,1477,1488],["2006-08-06",59035000,null,null,null,1477,1488],["2006-08-07",44915000,null,null,null,1477,1488],["2006-08-08",35640000,null,null,null,1477,1488],["2006-08-09",47030000,null,null,null,1477,1488],["2006-08-10",47960000,null,null,null,1477,1488],["2006-08-13",55780000,null,null,null,1477,1488],["2006-08-14",48970000,null,null,null,1476,1488],["2006-08-15",38225000,null,null,null,1476,1488],["2006-08-16",35880000,null,null,null,1476,1488],["2006-08-17",49145000,null,null,null,1477,1488],["2006-08-21",45875000,null,null,null,1477,1488],["2006-08-22",48600000,null,null,null,1477,1488],["2006-08-23",52345000,null,null,null,1478,1488],["2006-08-24",54840000,null,null,null,1478,1489],["2006-08-27",69645000,null,null,null,1479,1490],["2006-08-28",50650000,null,null,null,1477,1490],["2006-08-29",45670000,null,null,null,1477,1489],["2006-08-30",45260000,null,null,null,1477,1489],["2006-08-31",51815000,null,null,null,1477,1489],["2006-09-03",61150000,null,null,null,1477,1491],["2006-09-04",75905000,null,null,null,1476,1490],["2006-09-05",54140000,null,null,null,1476,1489],["2006-09-06",53615000,null,null,null,1476,1489],["2006-09-07",46235000,null,null,null,1476,1489],["2006-09-10",68200000,null,null,null,1475,1488],["2006-09-11",74075000,null,null,null,1475,1488],["2006-09-12",56835000,null,null,null,1475,1488],["2006-09-13",78575000,null,null,null,1475,1488],["2006-09-14",56610000,null,null,null,1475,1489],["2006-09-17",75990000,null,null,null,1474,1489],["2006-09-18",55450000,null,null,null,1475,1488],["2006-09-19",57720000,null,null,null,1475,1488],["2006-09-20",71000000,null,null,null,1474,1488],["2006-09-21",56850000,null,null,null,1475,1488],["2006-09-24",69810000,null,null,null,1474,1489],["2006-09-25",54195000,null,null,null,1474,1488],["2006-09-26",43015000,null,null,null,1473,1487],["2006-09-27",38640000,null,null,null,1473,1486],["2006-09-28",38680000,null,null,null,1473,1487],["2006-10-01",56415000,null,null,null,1472,1486],["2006-10-02",57010000,null,null,null,1472,1485],["2006-10-03",44875000,null,null,null,1473,1485],["2006-10-04",49575000,null,null,null,1473,1486],["2006-10-05",45890000,null,null,null,1472,1486],["2006-10-08",74365000,null,null,null,1473,1487],["2006-10-09",69980000,null,null,null,1472,1486],["2006-10-10",53010000,null,null,null,1471,1485],["2006-10-11",53505000,null,null,null,1471,1484],["2006-10-12",58810000,null,null,null,1470,1484],["2006-10-15",43435000,null,null,null,1470,1484],["2006-10-16",43800000,null,null,null,1470,1483],["2006-10-17",54420000,null,null,null,1470,1483],["2006-10-18",50515000,null,null,null,1470,1483],["2006-10-19",45915000,null,null,null,1470,1485],["2006-10-22",50220000,null,null,null,1473,1489],["2006-10-29",61420000,null,null,null,1471,1489],["2006-10-30",82560000,null,null,null,1470,1484],["2006-10-31",80365000,null,null,null,1470,1484],["2006-11-01",71320000,null,null,null,1470,1483],["2006-11-02",70245000,null,null,null,1470,1485],["2006-11-07",109105000,null,null,null,1468,1484],["2006-11-08",97010000,null,null,null,1466,1481],["2006-11-09",70180000,null,null,null,1465,1482],["2006-11-12",24880000,null,null,null,1465,1484],["2006-11-13",110265000,null,null,null,1465,1483],["2006-11-14",62540000,null,null,null,1460,1478],["2006-11-15",64960000,null,null,null,1455,1471],["2006-11-16",39945000,null,null,null,1454,1468],["2006-11-19",31495000,null,null,null,1452,1466],["2006-11-20",56765000,null,null,null,1449,1462],["2006-11-21",50115000,null,null,null,1446,1454],["2006-11-22",11435000,null,null,null,1444,1451],["2006-11-23",5290000,null,null,null,1441,1461],["2006-11-27",20580000,null,null,null,1439,1447],["2006-11-28",865000,null,null,null,1437,1432],["2006-11-29",1330000,null,null,null,1435,1421],["2006-11-30",0,null,null,null,1435,1420],["2006-12-03",7000000,null,null,null,1433,1410],["2006-12-04",6500000,null,null,null,1430,1420],["2006-12-05",9085000,null,null,null,1429,1442],["2006-12-06",14700000,null,null,null,1426,1441],["2006-12-07",25570000,null,null,null,1424,1439],["2006-12-10",14830000,null,null,null,1422,1435],["2006-12-11",18490000,null,null,null,1419,1433],["2006-12-12",18180000,null,null,null,1416,1430],["2006-12-13",17125000,null,null,null,1414,1427],["2006-12-14",60250000,null,null,null,1411,1424],["2006-12-17",24930000,null,null,null,1400,1419],["2006-12-18",12095000,null,null,null,1388,1405],["2006-12-19",10605000,null,null,null,1380,1390],["2006-12-20",22230000,null,null,null,1373,1381],["2006-12-21",1250000,null,null,null,1360,1355],["2006-12-24",11635000,null,null,null,1352,1323],["2006-12-25",16450000,null,null,null,1345,1313],["2006-12-26",2700000,null,null,null,1338,1323],["2006-12-27",7300000,null,null,null,1325,1339],["2006-12-28",6655000,null,null,null,1325,1345],["2007-01-08",9305000,null,null,null,1320,1335],["2007-01-09",14245000,null,null,null,1318,1332],["2007-01-10",43715000,null,null,null,1315,1332],["2007-01-11",56840000,null,null,null,1315,1332],["2007-01-14",103410000,null,null,null,1315,1329],["2007-01-15",64005000,null,null,null,1310,1324],["2007-01-16",24505000,null,null,null,1308,1320],["2007-01-17",113245000,null,null,null,1305,1319],["2007-01-18",65770000,null,null,null,1300,1319],["2007-01-21",50755000,null,null,null,1300,1314],["2007-01-22",104240000,null,null,null,1298,1310],["2007-01-23",60605000,null,null,null,1295,1309],["2007-01-24",65810000,null,null,null,1295,1308],["2007-01-25",101510000,null,null,null,1292,1307],["2007-01-28",99235000,null,null,null,1292,1306],["2007-01-29",97420000,null,null,null,1292,1307],["2007-01-31",92165000,null,null,null,1292,1304],["2007-02-01",86490000,null,null,null,1290,1304],["2007-02-04",78295000,null,null,null,1290,1303],["2007-02-05",52275000,null,null,null,1289,1302],["2007-02-06",66980000,null,null,null,1288,1302],["2007-02-07",60835000,null,null,null,1288,1301],["2007-02-08",63200000,null,null,null,1288,1301],["2007-02-11",53080000,null,null,null,1288,1302],["2007-02-12",33365000,null,null,null,1288,1301],["2007-02-13",79030000,null,null,null,1288,1300],["2007-02-14",49685000,null,null,null,1286,1299],["2007-02-15",70165000,null,null,null,1285,1298],["2007-02-18",43240000,null,null,null,1285,1298],["2007-02-19",57660000,null,null,null,1285,1297],["2007-02-20",89410000,null,null,null,1283,1296],["2007-02-21",73620000,null,null,null,1282,1295],["2007-02-22",49175000,null,null,null,1282,1294],["2007-02-25",50450000,null,null,null,1282,1294],["2007-02-26",45050000,null,null,null,1282,1294],["2007-02-27",81545000,null,null,null,1281,1294],["2007-02-28",39520000,null,null,null,1280,1293],["2007-03-01",63110000,null,null,null,1280,1292],["2007-03-04",67810000,null,null,null,1280,1292],["2007-03-05",35555000,null,null,null,1279,1292],["2007-03-06",105320000,null,null,null,1279,1291],["2007-03-07",66260000,null,null,null,1278,1291],["2007-03-08",54145000,null,null,null,1279,1290],["2007-03-11",45395000,null,null,null,1279,1290],["2007-03-12",59600000,null,null,null,1278,1290],["2007-03-13",47010000,null,null,null,1278,1290],["2007-03-14",56600000,null,null,null,1277,1290],["2007-03-15",79140000,null,null,null,1277,1290],["2007-03-18",74415000,null,null,null,1277,1290],["2007-03-19",88015000,null,null,null,1277,1290],["2007-03-20",55899000,null,null,null,1277,1290],["2007-03-22",72605000,null,null,null,1277,1290],["2007-03-25",86755000,null,null,null,1277,1290],["2007-03-26",61790000,null,null,null,1276,1290],["2007-03-27",60195000,null,null,null,1274,1288],["2007-03-28",33045000,null,null,null,1273,1286],["2007-03-29",90030000,null,null,null,1273,1285],["2007-04-01",42800000,null,null,null,1273,1285],["2007-04-02",67915000,null,null,null,1272,1285],["2007-04-03",31780000,null,null,null,1272,1284],["2007-04-04",90470000,null,null,null,1272,1284],["2007-04-05",82670000,null,null,null,1272,1284],["2007-04-08",49825000,null,null,null,1272,1284],["2007-04-10",59505000,null,null,null,1272,1284],["2007-04-11",73395000,null,null,null,1272,1284],["2007-04-12",64310000,null,null,null,1272,1284],["2007-04-15",80675000,null,null,null,1272,1284],["2007-04-16",68670000,null,null,null,1272,1284],["2007-04-17",69065000,null,null,null,1272,1284],["2007-04-18",86385000,null,null,null,1272,1284],["2007-04-19",81190000,null,null,null,1272,1284],["2007-04-22",55895000,null,null,null,1272,1284],["2007-04-23",70905000,null,null,null,1270,1283],["2007-04-24",83140000,null,null,null,1270,1282],["2007-04-25",63975000,null,null,null,1270,1282],["2007-04-26",36575000,null,null,null,1270,1282],["2007-04-29",51530000,null,null,null,1270,1282],["2007-04-30",68210000,null,null,null,1269,1282],["2007-05-02",78750000,null,null,null,1268,1282],["2007-05-03",100640000,null,null,null,1267,1281],["2007-05-06",90580000,null,null,null,1267,1281],["2007-05-07",89140000,null,null,null,1265,1280],["2007-05-08",87865000,null,null,null,1264,1277],["2007-05-09",59655000,null,null,null,1263,1276],["2007-05-10",60475000,null,null,null,1263,1275],["2007-05-13",77335000,null,null,null,1262,1275],["2007-05-14",77380000,null,null,null,1261,1274],["2007-05-15",52135000,null,null,null,1261,1273],["2007-05-16",56830000,null,null,null,1260,1273],["2007-05-17",61800000,null,null,null,1260,1272],["2007-05-20",45210000,null,null,null,1260,1272],["2007-05-21",37965000,null,null,null,1260,1272],["2007-05-22",42600000,null,null,null,1260,1272],["2007-05-23",69415000,null,null,null,1259,1272],["2007-05-24",43535000,null,null,null,1259,1271],["2007-05-27",104855000,null,null,null,1259,1271],["2007-05-28",44205000,null,null,null,1259,1271],["2007-05-29",24415000,null,null,null,1259,1271],["2007-05-30",68890000,null,null,null,1260,1271],["2007-05-31",82215000,null,null,null,1260,1271],["2007-06-03",51765000,null,null,null,1260,1272],["2007-06-04",44170000,null,null,null,1259,1272],["2007-06-05",77865000,null,null,null,1260,1272],["2007-06-06",41235000,null,null,null,1260,1272],["2007-06-07",104355000,null,null,null,1260,1272],["2007-06-10",46920000,null,null,null,1260,1272],["2007-06-11",45725000,null,null,null,1260,1272],["2007-06-12",57140000,null,null,null,1259,1272],["2007-06-13",80220000,null,null,null,1258,1271],["2007-06-17",36750000,null,null,null,1258,1270],["2007-06-18",90720000,null,null,null,1257,1270],["2007-06-19",55775000,null,null,null,1256,1269],["2007-06-20",63160000,null,null,null,1255,1268],["2007-06-21",73520000,null,null,null,1254,1267],["2007-06-24",58550000,null,null,null,1253,1266],["2007-06-25",127890000,null,null,null,1252,1265],["2007-06-26",65350000,null,null,null,1251,1264],["2007-06-27",60770000,null,null,null,1251,1263],["2007-06-28",53440000,null,null,null,1250,1263],["2007-07-01",15050000,null,null,null,1250,1262],["2007-07-02",41235000,null,null,null,1250,1262],["2007-07-03",47170000,null,null,null,1250,1262],["2007-07-04",60295000,null,null,null,1250,1262],["2007-07-05",47735000,null,null,null,1250,1262],["2007-07-08",120125000,null,null,null,1250,1262],["2007-07-09",65170000,null,null,null,1249,1262],["2007-07-10",62865000,null,null,null,1249,1261],["2007-07-12",82730000,null,null,null,1249,1261],["2007-07-15",58085000,null,null,null,1249,1261],["2007-07-16",108570000,null,null,null,1249,1261],["2007-07-17",59220000,null,null,null,1249,1261],["2007-07-18",49385000,null,null,null,1249,1261],["2007-07-19",90375000,null,null,null,1249,1261],["2007-07-22",61595000,null,null,null,1249,1261],["2007-07-23",64625000,null,null,null,1249,1261],["2007-07-24",55645000,null,null,null,1249,1261],["2007-07-25",72820000,null,null,null,1248,1261],["2007-07-26",75985000,null,null,null,1246,1260],["2007-07-29",75375000,null,null,null,1246,1259],["2007-07-30",76595000,null,null,null,1245,1258],["2007-07-31",62310000,null,null,null,1244,1257],["2007-08-01",57810000,null,null,null,1243,1256],["2007-08-02",67755000,null,null,null,1242,1255],["2007-08-05",80145000,null,null,null,1242,1255],["2007-08-06",72635000,null,null,null,1241,1254],["2007-08-07",97745000,null,null,null,1240,1253],["2007-08-12",58645000,null,null,null,1240,1253],["2007-08-13",111560000,null,null,null,1240,1253],["2007-08-14",106170000,null,null,null,1240,1253],["2007-08-15",63645000,null,null,null,1240,1253],["2007-08-16",100470000,null,null,null,1240,1253],["2007-08-19",57355000,null,null,null,1240,1253],["2007-08-20",66605000,null,null,null,1239,1252],["2007-08-21",50895000,null,null,null,1239,1252],["2007-08-22",84280000,null,null,null,1239,1252],["2007-08-23",65175000,null,null,null,1238,1251],["2007-08-26",43305000,null,null,null,1238,1251],["2007-08-27",96935000,null,null,null,1238,1251],["2007-08-28",48835000,null,null,null,1238,1251],["2007-08-29",75435000,null,null,null,1238,1251],["2007-08-30",35190000,null,null,null,1238,1251],["2007-09-02",46955000,null,null,null,1238,1251],["2007-09-03",52380000,null,null,null,1238,1251],["2007-09-04",108075000,null,null,null,1237,1250],["2007-09-05",70450000,null,null,null,1237,1250],["2007-09-06",103050000,null,null,null,1237,1250],["2007-09-09",76020000,null,null,null,1237,1250],["2007-09-10",114625000,null,null,null,1236,1249],["2007-09-11",80525000,null,null,null,1236,1249],["2007-09-12",45170000,null,null,null,1236,1249],["2007-09-13",128720000,null,null,null,1235,1249],["2007-09-16",54405000,null,null,null,1235,1248],["2007-09-17",86270000,null,null,null,1235,1248],["2007-09-18",93970000,null,null,null,1234,1248],["2007-09-19",39030000,null,null,null,1234,1247],["2007-09-20",95440000,null,null,null,1234,1247],["2007-09-23",24895000,null,null,null,1234,1247],["2007-09-24",59785000,null,null,null,1234,1247],["2007-09-25",66260000,null,null,null,1234,1247],["2007-09-26",57365000,null,null,null,1234,1247],["2007-09-27",71140000,null,null,null,1234,1247],["2007-09-30",84850000,null,null,null,1234,1247],["2007-10-01",85985000,null,null,null,1234,1247],["2007-10-02",43870000,null,null,null,1233,1247],["2007-10-03",67730000,null,null,null,1233,1246],["2007-10-04",62615000,null,null,null,1233,1246],["2007-10-07",66055000,null,null,null,1233,1246],["2007-10-08",42700000,null,null,null,1232,1246],["2007-10-09",71705000,null,null,null,1232,1245],["2007-10-10",24680000,null,null,null,1232,1245],["2007-10-11",71275000,null,null,null,1232,1245],["2007-10-17",117140000,null,null,null,1232,1245],["2007-10-18",81945000,null,null,null,1232,1245],["2007-10-21",94960000,null,null,null,1232,1245],["2007-10-22",114880000,null,null,null,1232,1245],["2007-10-23",71645000,null,null,null,1232,1245],["2007-10-24",82860000,null,null,null,1232,1245],["2007-10-25",40405000,null,null,null,1232,1245],["2007-10-28",103850000,null,null,null,1232,1245],["2007-10-29",64685000,null,null,null,1232,1245],["2007-10-30",99515000,null,null,null,1232,1245],["2007-10-31",79485000,null,null,null,1232,1245],["2007-11-01",69745000,null,null,null,1232,1245],["2007-11-04",37615000,null,null,null,1232,1245],["2007-11-05",101040000,null,null,null,1231,1245],["2007-11-06",128430000,null,null,null,1230,1243],["2007-11-07",87895000,null,null,null,1229,1242],["2007-11-08",87550000,null,null,null,1229,1241],["2007-11-11",63595000,null,null,null,1229,1241],["2007-11-12",53170000,null,null,null,1229,1241],["2007-11-13",145300000,null,null,null,1228,1241],["2007-11-14",72080000,null,null,null,1228,1240],["2007-11-15",60195000,null,null,null,1228,1240],["2007-11-18",71720000,null,null,null,1227,1240],["2007-11-19",71910000,null,null,null,1227,1239],["2007-11-20",70780000,null,null,null,1226,1238],["2007-11-21",44355000,null,null,null,1226,1238],["2007-11-22",65950000,null,null,null,1225,1238],["2007-11-25",38620000,null,null,null,1224,1237],["2007-11-26",105970000,null,null,null,1223,1236],["2007-11-27",39390000,null,null,null,1222,1236],["2007-11-28",64910000,null,null,null,1221,1235],["2007-11-29",60425000,null,null,null,1220,1234],["2007-12-02",59045000,null,null,null,1220,1233],["2007-12-03",64205000,null,null,null,1219,1232],["2007-12-04",22650000,null,null,null,1218,1231],["2007-12-05",88230000,null,null,null,1217,1231],["2007-12-06",13560000,null,null,null,1216,1218],["2007-12-09",38940000,null,null,null,1216,1208],["2007-12-10",19610000,null,null,null,1216,1194],["2007-12-11",11940000,null,null,null,1216,1175],["2007-12-12",29830000,null,null,null,1216,1175],["2007-12-13",8610000,null,null,null,1216,1190],["2007-12-16",10380000,null,null,null,1216,1219],["2007-12-17",28390000,null,null,null,1216,1223],["2007-12-18",18510000,null,null,null,1216,1223],["2007-12-26",12800000,null,null,null,1216,1223],["2007-12-27",79040000,null,null,null,1216,1223],["2007-12-30",4223000,null,null,null,null,1216],["2007-12-31",4215000,null,null,null,null,1223],["2008-01-10",199375000,null,null,null,1215,1225],["2008-01-13",55345000,null,null,null,1215,1225],["2008-01-14",161380000,null,null,null,1214,1225],["2008-01-15",56115000,null,null,null,1214,1225],["2008-01-16",76555000,null,null,null,1214,1225],["2008-01-17",60915000,null,null,null,1214,1225],["2008-01-20",23460000,null,null,null,1214,1225],["2008-01-21",75850000,null,null,null,1213,1225],["2008-01-22",77155000,null,null,null,1213,1225],["2008-01-23",55245000,null,null,null,1213,1225],["2008-01-24",91395000,null,null,null,1213,1225],["2008-01-27",25825000,null,null,null,1213,1225],["2008-01-29",129025000,null,null,null,1212,1226],["2008-01-30",122630000,null,null,null,1212,1225],["2008-01-31",36770000,null,null,null,1212,1225],["2008-02-03",74460000,null,null,null,1212,1225],["2008-02-04",162515000,null,null,null,1211,1225],["2008-02-05",68910000,null,null,null,1211,1225],["2008-02-06",90055000,null,null,null,1210,1225],["2008-02-07",32570000,null,null,null,1210,1225],["2008-02-10",76790000,null,null,null,1210,1225],["2008-02-11",153620000,null,null,null,1210,1225],["2008-02-12",27085000,null,null,null,1210,1225],["2008-02-13",134065000,null,null,null,1210,1225],["2008-02-14",47945000,null,null,null,1210,1225],["2008-02-17",36675000,null,null,null,1210,1225],["2008-02-18",89040000,null,null,null,1210,1225],["2008-02-19",127325000,null,null,null,1210,1225],["2008-02-20",27940000,null,null,null,1210,1225],["2008-02-21",68430000,null,null,null,1210,1225],["2008-02-24",19920000,null,null,null,1210,1225],["2008-02-25",70510000,null,null,null,1210,1225],["2008-02-26",62610000,null,null,null,1210,1225],["2008-02-27",62250000,null,null,null,1210,1225],["2008-02-28",30225000,null,null,null,1210,1225],["2008-03-02",33330000,null,null,null,1210,1225],["2008-03-03",74930000,null,null,null,1210,1225],["2008-03-04",127250000,null,null,null,1210,1225],["2008-03-05",116880000,null,null,null,1210,1225],["2008-03-06",51175000,null,null,null,1210,1225],["2008-03-09",114250000,null,null,null,1210,1225],["2008-03-10",106930000,null,null,null,1209,1223],["2008-03-11",76290000,null,null,null,1209,1222],["2008-03-12",105365000,null,null,null,1209,1222],["2008-03-13",55815000,null,null,null,1209,1222],["2008-03-16",109890000,null,null,null,1209,1222],["2008-03-17",131060000,null,null,null,1208,1221],["2008-03-18",78260000,null,null,null,1208,1220],["2008-03-19",130705000,null,null,null,1208,1220],["2008-03-23",46135000,null,null,null,1207,1220],["2008-03-24",120280000,null,null,null,1207,1219],["2008-03-25",132450000,null,null,null,1207,1219],["2008-03-26",44865000,null,null,null,1207,1219],["2008-03-27",93270000,null,null,null,1206,1219],["2008-03-31",35190000,null,null,null,1206,1218],["2008-04-01",159170000,null,null,null,1205,1217],["2008-04-02",33400000,null,null,null,1205,1217],["2008-04-03",75960000,null,null,null,1205,1217],["2008-04-06",72290000,null,null,null,1205,1217],["2008-04-07",174520000,null,null,null,1204,1217],["2008-04-08",149035000,null,null,null,1204,1216],["2008-04-10",68485000,null,null,null,1204,1216],["2008-04-13",39815000,null,null,null,1204,1216],["2008-04-14",260410000,null,null,null,1204,1216],["2008-04-15",87240000,null,null,null,1204,1216],["2008-04-16",123650000,null,null,null,1204,1216],["2008-04-17",93045000,null,null,null,1204,1216],["2008-04-20",83800000,null,null,null,1204,1216],["2008-04-21",129815000,null,null,null,1202,1216],["2008-04-22",86260000,null,null,null,1202,1215],["2008-04-23",39110000,null,null,null,1202,1215],["2008-04-24",77270000,null,null,null,1202,1215],["2008-04-27",38130000,null,null,null,1202,1215],["2008-04-28",132700000,null,null,null,1202,1215],["2008-04-29",81895000,null,null,null,1202,1215],["2008-04-30",95180000,null,null,null,1202,1215],["2008-05-04",91520000,null,null,null,1202,1215],["2008-05-05",133510000,null,null,null,1201,1215],["2008-05-06",127170000,null,null,null,1201,1214],["2008-05-07",54635000,null,null,null,1201,1214],["2008-05-08",164635000,null,null,null,1200,1213],["2008-05-11",35400000,null,null,null,1200,1213],["2008-05-12",69120000,null,null,null,1200,1213],["2008-05-13",157795000,null,null,null,1200,1213],["2008-05-14",134695000,null,null,null,1200,1213],["2008-05-15",47210000,null,null,null,1199,1213],["2008-05-18",55190000,null,null,null,1199,1212],["2008-05-19",74155000,null,null,null,1199,1212],["2008-05-20",127485000,null,null,null,1199,1212],["2008-05-21",76130000,null,null,null,1199,1212],["2008-05-22",33650000,null,null,null,1199,1212],["2008-05-25",40630000,null,null,null,1199,1212],["2008-05-26",67120000,null,null,null,1198,1211],["2008-05-27",119630000,null,null,null,1198,1209],["2008-05-28",83980000,null,null,null,1198,1209],["2008-05-29",64845000,null,null,null,1198,1209],["2008-06-01",23710000,null,null,null,1198,1209],["2008-06-02",119910000,null,null,null,1197,1209],["2008-06-03",66335000,null,null,null,1197,1209],["2008-06-04",101520000,null,null,null,1197,1208],["2008-06-05",89220000,null,null,null,1197,1206],["2008-06-08",60170000,null,null,null,1197,1206],["2008-06-09",84635000,null,null,null,1197,1206],["2008-06-10",113055000,null,null,null,1197,1206],["2008-06-11",75800000,null,null,null,1197,1206],["2008-06-12",76420000,null,null,null,1197,1206],["2008-06-15",54340000,null,null,null,1197,1206],["2008-06-16",80440000,null,null,null,1197,1206],["2008-06-17",206875000,null,null,null,1197,1205],["2008-06-18",36055000,null,null,null,1197,1205],["2008-06-19",70220000,null,null,null,1197,1205],["2008-06-22",36800000,null,null,null,1196,1204],["2008-06-23",86175000,null,null,null,1196,1202],["2008-06-24",165140000,null,null,null,1196,1202],["2008-06-25",113970000,null,null,null,1196,1202],["2008-06-26",67700000,null,null,null,1196,1202],["2008-06-29",32735000,null,null,null,1196,1202],["2008-06-30",97725000,null,null,null,1195,1202],["2008-07-01",51774000,null,null,null,1195,1202],["2008-07-02",121770000,null,null,null,1195,1202],["2008-07-03",104125000,null,null,null,1195,1202],["2008-07-06",49560000,null,null,null,1195,1202],["2008-07-07",84480000,null,null,null,1194,1202],["2008-07-08",103815000,null,null,null,1194,1202],["2008-07-09",161375000,null,null,null,1194,1202],["2008-07-10",157245000,null,null,null,1194,1202],["2008-07-13",131320000,null,null,null,1194,1202],["2008-07-15",191125000,null,null,null,1193,1202],["2008-07-16",194505000,null,null,null,1193,1202],["2008-07-17",124845000,null,null,null,1193,1202],["2008-07-20",113900000,null,null,null,1193,1202],["2008-07-21",130075000,null,null,null,1192,1202],["2008-07-22",177280000,null,null,null,1192,1201],["2008-07-23",114525000,null,null,null,1192,1201],["2008-07-24",153240000,null,null,null,1192,1201],["2008-07-27",47555000,null,null,null,1192,1201],["2008-07-28",47910000,null,null,null,1191,1201],["2008-07-30",97065000,null,null,null,1191,1200],["2008-07-31",90190000,null,null,null,1191,1200],["2008-08-03",104050000,null,null,null,1190,1200],["2008-08-04",218355000,null,null,null,1190,1199],["2008-08-05",151920000,null,null,null,1189,1199],["2008-08-06",123550000,null,null,null,1189,1198],["2008-08-07",190165000,null,null,null,1189,1198],["2008-08-10",90690000,null,null,null,1188,1198],["2008-08-11",168190000,null,null,null,1188,1197],["2008-08-12",140715000,null,null,null,1187,1197],["2008-08-13",114095000,null,null,null,1187,1196],["2008-08-14",104345000,null,null,null,1187,1196],["2008-08-17",26330000,null,null,null,1187,1196],["2008-08-18",76910000,null,null,null,1187,1196],["2008-08-19",77280000,null,null,null,1187,1196],["2008-08-20",73310000,null,null,null,1187,1196],["2008-08-21",84175000,null,null,null,1187,1196],["2008-08-24",66495000,null,null,null,1186,1195],["2008-08-25",203390000,null,null,null,1185,1193],["2008-08-26",112660000,null,null,null,1185,1193],["2008-08-27",110240000,null,null,null,1184,1192],["2008-08-28",78460000,null,null,null,1184,1192],["2008-08-31",96365000,null,null,null,1183,1191],["2008-09-01",159450000,null,null,null,1183,1191],["2008-09-02",104800000,null,null,null,1182,1190],["2008-09-03",113030000,null,null,null,1182,1190],["2008-09-04",109370000,null,null,null,1182,1190],["2008-09-07",20905000,null,null,null,1182,1190],["2008-09-08",130570000,null,null,null,1181,1189],["2008-09-09",77775000,null,null,null,1181,1189],["2008-09-10",116275000,null,null,null,1180,1188],["2008-09-11",76030000,null,null,null,1180,1188],["2008-09-14",42360000,null,null,null,1180,1187],["2008-09-15",70635000,null,null,null,1180,1187],["2008-09-16",81680000,null,null,null,1180,1187],["2008-09-17",115825000,null,null,null,1180,1187],["2008-09-18",100710000,null,null,null,1180,1187],["2008-09-21",60660000,null,null,null,1180,1187],["2008-09-22",132640000,null,null,null,1179,1186],["2008-09-23",89005000,null,null,null,1179,1186],["2008-09-24",44945000,null,null,null,1179,1186],["2008-09-25",45920000,null,null,null,1179,1186],["2008-09-28",47850000,null,null,null,1179,1186],["2008-09-29",99795000,null,null,null,1179,1186],["2008-10-06",77230000,null,null,null,1179,1186],["2008-10-07",238345000,null,null,null,1179,1186],["2008-10-08",187447000,null,null,null,1179,1186],["2008-10-09",142555000,null,null,null,1179,1186],["2008-10-12",110625000,null,null,null,1179,1186],["2008-10-13",233890000,null,null,null,1179,1186],["2008-10-14",178150000,null,null,null,1178,1185],["2008-10-15",144996000,null,null,null,1178,1185],["2008-10-16",153245000,null,null,null,1178,1185],["2008-10-19",128155000,null,null,null,1177,1184],["2008-10-20",176755000,null,null,null,1177,1184],["2008-10-21",183045000,null,null,null,1177,1184],["2008-10-22",174150000,null,null,null,1177,1184],["2008-10-23",120475000,null,null,null,1177,1184],["2008-10-26",68860000,null,null,null,1176,1183],["2008-10-27",221330000,null,null,null,1176,1183],["2008-10-28",121960000,null,null,null,1176,1183],["2008-10-29",74020000,null,null,null,1176,1183],["2008-10-30",169375000,null,null,null,1176,1185],["2008-11-02",137005000,null,null,null,1176,1185],["2008-11-03",177125000,null,null,null,1176,1184],["2008-11-04",139430000,null,null,null,1176,1184],["2008-11-05",171610000,null,null,null,1176,1184],["2008-11-06",124620000,null,null,null,1176,1184],["2008-11-09",91590000,null,null,null,1175,1183],["2008-11-10",204085000,null,null,null,1175,1183],["2008-11-11",211670000,null,null,null,1175,1183],["2008-11-12",133475000,null,null,null,1175,1183],["2008-11-13",134070000,null,null,null,1175,1183],["2008-11-16",68835000,null,null,null,1175,1183],["2008-11-17",183785000,null,null,null,1175,1183],["2008-11-18",179290000,null,null,null,1175,1183],["2008-11-19",148215000,null,null,null,1175,1183],["2008-11-20",154115000,null,null,null,1175,1183],["2008-11-23",110180000,null,null,null,1174,1182],["2008-11-24",245450000,null,null,null,1174,1182],["2008-11-25",164690000,null,null,null,1174,1182],["2008-11-26",134025000,null,null,null,1174,1182],["2008-11-27",120455000,null,null,null,1174,1182],["2008-11-30",67295000,null,null,null,1173,1181],["2008-12-01",184680000,null,null,null,1173,1181],["2008-12-02",115340000,null,null,null,1173,1181],["2008-12-03",141180000,null,null,null,1173,1181],["2008-12-04",143310000,null,null,null,1172,1180],["2008-12-07",110505000,null,null,null,1172,1180],["2008-12-14",109600000,null,null,null,1172,1180],["2008-12-15",241025000,null,null,null,1172,1180],["2008-12-16",168735000,null,null,null,1172,1180],["2008-12-17",134445000,null,null,null,1172,1180],["2008-12-18",116125000,null,null,null,1172,1180],["2008-12-21",91495000,null,null,null,1172,1180],["2008-12-22",251530000,null,null,null,1172,1180],["2008-12-23",120320000,null,null,null,1172,1180],["2008-12-24",192080000,null,null,null,1172,1180],["2008-12-28",115765000,null,null,null,1172,1180],["2008-12-30",149880000,null,null,null,1172,1180],["2008-12-31",115060000,null,null,null,1172,1180],["2009-01-05",263140000,76250000,186890000,null,1171,1180],["2009-01-08",238805000,93635000,145170000,null,1171,1179],["2009-01-11",102530000,54880000,47650000,null,1171,1179],["2009-01-12",328865000,59015000,269850000,null,1171,1179],["2009-01-13",239465000,47435000,192030000,null,1171,1179],["2009-01-14",213715000,33595000,180120000,null,1171,1179],["2009-01-15",221860000,25360000,196500000,null,1171,1179],["2009-01-18",120165000,25165000,95000000,null,1170,1178],["2009-01-19",172090000,28245000,143845000,null,1170,1178],["2009-01-20",201225000,21565000,179660000,null,1170,1178],["2009-01-21",198555000,25405000,173150000,null,1170,1178],["2009-01-22",167990000,28880000,139110000,null,1170,1178],["2009-01-25",131900000,41100000,90800000,null,1170,1178],["2009-01-26",162920000,33855000,129065000,null,1170,1178],["2009-01-27",75840000,32880000,42960000,null,1170,1178],["2009-01-28",92595000,47595000,45000000,null,1170,1178],["2009-01-29",122220000,49220000,73000000,null,1170,1178],["2009-02-02",47925000,27925000,20000000,null,1170,1178],["2009-02-03",189490000,45465000,144025000,null,1170,1178],["2009-02-04",195690000,32280000,163410000,null,1170,1178],["2009-02-05",133530000,38430000,95100000,null,1170,1178],["2009-02-08",114490000,57490000,57000000,null,1170,1178],["2009-02-09",150535000,36505000,114030000,null,1170,1178],["2009-02-10",108365000,24405000,83960000,null,1170,1178],["2009-02-11",98950000,18030000,80920000,null,1170,1178],["2009-02-12",190440000,32440000,158000000,null,1170,1178],["2009-02-15",41315000,12015000,29300000,null,1170,1178],["2009-02-16",75000000,11000000,64000000,null,1170,1178],["2009-02-17",129995000,9145000,120850000,null,1170,1178],["2009-02-18",137950000,22600000,115350000,null,1170,1178],["2009-02-19",164460000,30260000,134200000,null,1170,1178],["2009-02-22",49278000,25645000,23633000,null,1170,1178],["2009-02-23",143340000,48940000,94400000,null,1170,1178],["2009-02-24",108425000,36025000,72400000,null,1170,1178],["2009-02-25",174280000,23500000,150780000,null,1170,1178],["2009-02-26",110100000,29500000,80600000,null,1170,1178],["2009-03-01",93435000,40465000,52970000,null,1170,1178],["2009-03-02",118370000,50885000,67485000,null,1170,1178],["2009-03-03",201665000,40205000,161460000,null,1170,1178],["2009-03-04",97765000,43470000,54295000,null,1170,1178],["2009-03-05",168535000,47300000,121235000,null,1170,1178],["2009-03-08",83665000,38740000,44925000,null,1170,1178],["2009-03-10",173460000,57245000,116215000,null,1170,1178],["2009-03-11",156955000,61040000,95915000,null,1170,1178],["2009-03-12",155455000,46310000,109145000,null,1170,1178],["2009-03-15",122480000,47670000,74810000,null,1170,1178],["2009-03-16",173930000,48605000,125325000,null,1170,1178],["2009-03-17",150585000,28510000,122075000,null,1170,1178],["2009-03-18",129015000,14720000,114295000,null,1170,1178],["2009-03-19",160930000,31730000,129200000,null,1170,1178],["2009-03-22",101110000,22885000,78225000,null,1170,1178],["2009-03-23",104090000,28200000,75890000,null,1170,1178],["2009-03-24",168503000,17720000,150783000,null,1170,1178],["2009-03-25",135513000,19775000,115738000,null,1170,1178],["2009-03-26",124950000,31740000,93210000,null,1170,1178],["2009-03-29",152081000,37320000,114761000,null,1170,1178],["2009-03-30",37740000,19310000,18430000,null,1170,1178],["2009-03-31",128003000,15150000,112853000,null,1170,1178],["2009-04-01",197205000,21990000,175215000,null,1170,1178],["2009-04-02",140017000,23690000,116327000,null,1170,1178],["2009-04-05",120852000,28550000,92302000,null,1170,1178],["2009-04-06",142314000,30720000,111594000,null,1170,1178],["2009-04-07",167694000,33240000,134454000,null,1170,1178],["2009-04-08",84120000,31020000,53100000,null,1170,1178],["2009-04-09",86510000,22760000,63750000,null,1170,1178],["2009-04-12",85201000,20470000,64731000,null,1170,1178],["2009-04-13",138337000,32510000,105827000,null,1170,1178],["2009-04-14",181812000,27790000,154022000,null,1170,1178],["2009-04-15",161389000,18580000,142809000,null,1170,1178],["2009-04-16",94510000,14490000,80020000,null,1170,1178],["2009-04-19",145085000,8500000,136585000,null,1170,1178],["2009-04-20",98840000,11290000,87550000,null,1170,1178],["2009-04-21",103550000,1980000,101570000,null,1170,1178],["2009-04-22",96835000,6040000,90795000,null,1170,1178],["2009-04-23",68078000,0,68078000,null,1170,1178],["2009-04-26",62190000,0,62190000,null,1170,1181],["2009-04-27",119715000,2605000,117110000,null,1170,1180],["2009-04-28",112950000,2950000,110000000,null,1170,1180],["2009-04-29",102181000,0,102181000,null,1170,1183],["2009-04-30",76888000,0,76888000,null,1170,1187],["2009-05-03",122850000,1500000,121350000,null,1170,1187],["2009-05-04",107140000,2940000,104200000,null,1170,1188],["2009-05-05",78435000,3000000,75435000,null,1170,1193],["2009-05-06",77834000,3140000,74694000,null,1170,1210],["2009-05-07",95380000,2900000,92480000,null,1170,1210],["2009-05-10",169593000,5100000,164493000,null,1170,1193],["2009-05-11",152410000,11400000,141010000,null,1170,1188],["2009-05-12",222380000,25800000,196580000,null,1170,1182],["2009-05-13",105660000,20040000,85620000,null,1170,1185],["2009-05-14",124295000,26740000,97555000,null,1170,1189],["2009-05-17",140591000,36350000,104241000,null,1170,1183],["2009-05-18",124290000,26020000,98270000,null,1170,1182],["2009-05-19",214030000,42655000,171375000,null,1170,1182],["2009-05-20",134165000,44765000,89400000,null,1170,1182],["2009-05-21",223535000,51640000,171895000,null,1170,1182],["2009-05-24",160163000,50360000,109803000,null,1170,1181],["2009-05-25",154185000,52220000,101965000,null,1170,1181],["2009-05-26",150942000,48670000,102272000,null,1170,1180],["2009-05-27",119770000,58710000,61060000,null,1170,1180],["2009-05-28",202555000,56940000,145615000,null,1170,1180],["2009-05-31",154445000,46530000,107915000,null,1170,1180],["2009-06-01",133385000,53240000,80145000,null,1170,1179],["2009-06-02",164103000,42290000,121813000,null,1170,1179],["2009-06-03",101215000,28590000,72625000,null,1170,1179],["2009-06-04",186725000,36240000,150485000,null,1170,1179],["2009-06-07",73540000,49730000,23810000,null,1170,1179],["2009-06-08",133319000,45810000,87509000,null,1170,1179],["2009-06-09",195590000,46270000,149320000,null,1170,1179],["2009-06-10",134990000,43420000,91570000,null,1170,1179],["2009-06-11",178290000,36930000,141360000,null,1170,1179],["2009-06-14",95090000,24150000,70940000,null,1170,1179],["2009-06-15",158400000,43250000,115150000,null,1170,1179],["2009-06-16",138405000,24450000,113955000,null,1170,1178],["2009-06-17",130795000,19800000,110995000,null,1170,1178],["2009-06-18",129156000,33300000,95856000,null,1170,1178],["2009-06-21",164815000,31900000,132915000,null,1170,1181],["2009-06-22",145740000,21250000,124490000,null,1170,1184],["2009-06-23",114550000,5000000,109550000,null,1170,1182],["2009-06-24",124980000,3000000,121980000,null,1170,1181],["2009-06-25",152680000,8000000,144680000,null,1170,1181],["2009-06-28",70100000,4000000,66100000,null,1170,1183],["2009-06-29",128390000,15100000,113290000,null,1170,1184],["2009-07-01",129560000,0,129560000,null,1170,1184],["2009-07-02",102150000,16000000,86150000,null,1170,1184],["2009-07-05",115500000,3000000,112500000,null,1170,1184],["2009-07-06",198900000,9800000,189100000,null,1170,1185],["2009-07-07",195835000,19500000,176335000,null,1170,1185],["2009-07-08",167105000,28150000,138955000,null,1170,1185],["2009-07-09",126580000,17070000,109510000,null,1170,1185],["2009-07-12",155130000,22130000,133000000,null,1170,1185],["2009-07-13",170880000,15400000,155480000,null,1170,1185],["2009-07-15",191405000,14800000,176605000,null,1170,1185],["2009-07-16",66815000,7600000,59215000,null,1170,1185],["2009-07-19",99200000,8500000,90700000,null,1170,1184],["2009-07-20",148750000,9300000,139450000,null,1170,1184],["2009-07-21",191255000,7250000,184005000,null,1170,1184],["2009-07-22",145640000,10750000,134890000,null,1170,1184],["2009-07-23",82400000,19400000,63000000,null,1170,1184],["2009-07-26",49790000,13750000,36040000,null,1170,1184],["2009-07-27",134700000,14000000,120700000,null,1170,1184],["2009-07-28",192240000,10000000,182240000,null,1170,1184],["2009-07-29",105090000,10000000,95090000,null,1170,1184],["2009-07-30",112590000,7100000,105490000,null,1170,1184],["2009-08-02",102500000,13000000,89500000,null,1170,1184],["2009-08-03",174900000,19900000,155000000,null,1170,1184],["2009-08-04",150250000,13500000,136750000,null,1170,1184],["2009-08-05",132780000,15000000,117780000,null,1170,1184],["2009-08-06",127750000,8820000,118930000,null,1170,1184],["2009-08-09",91500000,8500000,83000000,null,1170,1184],["2009-08-10",181580000,18500000,163080000,null,1170,1184],["2009-08-11",175150000,7750000,167400000,null,1170,1184],["2009-08-12",110030000,10750000,99280000,null,1170,1184],["2009-08-13",153815000,10350000,143465000,null,1170,1184],["2009-08-16",97000000,10250000,86750000,null,1170,1184],["2009-08-17",205610000,10250000,195360000,null,1170,1184],["2009-08-18",176190000,10250000,165940000,null,1170,1184],["2009-08-19",158310000,8250000,150060000,null,1170,1184],["2009-08-20",159645000,7500000,152145000,null,1170,1184],["2009-08-23",61265000,8750000,52515000,null,1170,1184],["2009-08-24",195550000,7500000,188050000,null,1170,1184],["2009-08-25",177120000,11060000,166060000,null,1170,1184],["2009-08-26",138960000,8500000,130460000,null,1170,1184],["2009-08-27",80650000,4650000,76000000,null,1170,1184],["2009-08-30",80170000,3000000,77170000,null,1170,1184],["2009-08-31",175015000,3200000,171815000,null,1170,1184],["2009-09-01",121010000,3000000,118010000,null,1170,1183],["2009-09-02",137310000,3060000,134250000,null,1170,1183],["2009-09-03",134350000,6150000,128200000,null,1170,1183],["2009-09-06",103845000,3000000,100845000,null,1170,1183],["2009-09-07",94730000,3000000,91730000,null,1170,1183],["2009-09-08",198295000,3000000,195295000,null,1170,1183],["2009-09-09",150000000,4000000,146000000,null,1170,1183],["2009-09-10",115635000,4500000,111135000,null,1170,1183],["2009-09-13",108000000,8500000,99500000,null,1170,1183],["2009-09-14",188040000,4500000,183540000,null,1170,1183],["2009-09-15",180570000,4500000,176070000,null,1170,1183],["2009-09-16",121710000,4500000,117210000,null,1170,1183],["2009-09-17",134442000,4500000,129942000,null,1170,1183],["2009-09-24",117150000,4500000,112650000,null,1170,1183],["2009-09-27",50250000,4500000,45750000,null,1170,1183],["2009-09-28",212665000,9380000,203285000,null,1170,1183],["2009-09-29",231018000,2150000,228868000,null,1170,1183],["2009-09-30",123020000,9480000,113540000,null,1170,1183],["2009-10-01",179929000,3890000,176039000,null,1170,1183],["2009-10-04",175318000,6410000,168908000,null,1170,1183],["2009-10-05",192980000,5830000,187150000,null,1170,1183],["2009-10-06",220600000,6890000,213710000,null,1170,1183],["2009-10-07",196120000,6120000,190000000,null,1170,1183],["2009-10-08",179600000,17520000,162080000,null,1170,1183],["2009-10-11",178910000,23500000,155410000,null,1170,1183],["2009-10-12",205680000,1610000,204070000,null,1170,1183],["2009-10-13",225925000,1500000,224425000,null,1170,1183],["2009-10-14",118165000,1500000,116665000,null,1170,1183],["2009-10-15",110485000,1500000,108985000,null,1170,1183],["2009-10-18",60830000,1500000,59330000,null,1170,1183],["2009-10-19",195060000,10350000,184710000,null,1170,1183],["2009-10-20",205835000,2500000,203335000,null,1170,1183],["2009-10-21",101928000,1500000,100428000,null,1170,1183],["2009-10-22",135525000,1500000,134025000,null,1170,1183],["2009-10-25",54167000,4000000,50167000,null,1170,1183],["2009-10-26",136559000,0,136559000,null,1170,1183],["2009-10-27",126383000,1500000,124883000,null,1170,1183],["2009-10-28",107110000,1500000,105610000,null,1170,1183],["2009-10-29",135475000,1000000,134475000,null,1170,1183],["2009-11-01",60000000,1000000,59000000,null,1170,1183],["2009-11-02",141990000,1000000,140990000,null,1170,1183],["2009-11-03",154255000,1000000,153255000,null,1170,1183],["2009-11-04",194050000,1000000,193050000,null,1170,1183],["2009-11-05",125200000,4000000,121200000,null,1170,1183],["2009-11-08",86105000,1000000,85105000,null,1170,1183],["2009-11-09",159965000,6260000,153705000,null,1170,1183],["2009-11-10",154250000,0,154250000,null,1170,1183],["2009-11-11",92905000,0,92905000,null,1170,1183],["2009-11-12",139199000,1500000,137699000,null,1170,1183],["2009-11-15",65830000,0,65830000,null,1170,1183],["2009-11-16",171340000,0,171340000,null,1170,1183],["2009-11-17",144154000,1500000,142654000,null,1170,1183],["2009-11-18",133090000,2105000,130985000,null,1170,1183],["2009-11-19",128513000,0,128513000,null,1170,1183],["2009-11-22",54057000,1240000,52817000,null,1170,1183],["2009-11-23",97510000,3860000,93650000,null,1170,1183],["2009-11-24",131900000,3835000,128065000,null,1170,1184],["2009-11-25",165197000,460000,164737000,null,1170,1184],["2009-11-26",177470000,1710000,175760000,null,1170,1184],["2009-12-02",57080000,8730000,48350000,null,1170,1184],["2009-12-03",147020000,8750000,138270000,null,1170,1184],["2009-12-06",106576000,16220000,90356000,null,1170,1184],["2009-12-07",171215000,16850000,154365000,null,1170,1184],["2009-12-08",154285000,30780000,123505000,null,1170,1184],["2009-12-09",155251000,10470000,144781000,null,1170,1185],["2009-12-10",227190000,16480000,210710000,null,1170,1185],["2009-12-13",158460000,14270000,144190000,null,1170,1185],["2009-12-14",159175000,14900000,144275000,null,1170,1185],["2009-12-15",208515000,6530000,201985000,null,1170,1185],["2009-12-16",107463000,5970000,101493000,null,1170,1185],["2009-12-17",117605000,10090000,107515000,null,1170,1185],["2009-12-20",97963000,3270000,94693000,null,1170,1185],["2009-12-21",155270000,9980000,145290000,null,1170,1185],["2009-12-22",158403000,6800000,151603000,null,1170,1185],["2009-12-23",122030000,2830000,119200000,null,1170,1185],["2009-12-24",167107000,6920000,160187000,null,1170,1185],["2009-12-28",110143000,3410000,106733000,null,1170,1185],["2009-12-29",120892000,5040000,115852000,null,1170,1185],["2009-12-30",80280000,9600000,70680000,null,1170,1185],["2009-12-31",48760000,12390000,36370000,null,1170,1185],["2010-01-04",242275000,30670000,211605000,null,1170,1185],["2010-01-05",196572000,24890000,171682000,null,1170,1185],["2010-01-07",180120000,18500000,161620000,null,1170,1185],["2010-01-10",159045000,20540000,138505000,null,1170,1185],["2010-01-11",200510000,19030000,181480000,null,1170,1185],["2010-01-13",295385000,8370000,287015000,null,1170,1185],["2010-01-14",295317000,14880000,280437000,null,1170,1185],["2010-01-17",168902000,8950000,159952000,null,1170,1185],["2010-01-18",88950000,11410000,77540000,null,1170,1185],["2010-01-19",179659000,13470000,166189000,null,1170,1185],["2010-01-20",92845000,7740000,85105000,null,1170,1185],["2010-01-21",131630000,2840000,128790000,null,1170,1185],["2010-01-24",89339000,3090000,86249000,null,1170,1185],["2010-01-25",180943000,6930000,174013000,null,1170,1185],["2010-01-26",125416000,6090000,119326000,null,1170,1185],["2010-01-27",71710000,3110000,68600000,null,1170,1185],["2010-01-28",159081000,5680000,153401000,null,1170,1185],["2010-01-31",77529000,2690000,74839000,null,1170,1185],["2010-02-01",195655000,5660000,189995000,null,1170,1185],["2010-02-02",146278000,8060000,138218000,null,1170,1185],["2010-02-03",89880000,10400000,79480000,null,1170,1185],["2010-02-04",59740000,2720000,57020000,null,1170,1185],["2010-02-07",82740000,2650000,80090000,null,1170,1185],["2010-02-08",169950000,10430000,159520000,null,1170,1185],["2010-02-09",171734000,15630000,156104000,null,1170,1185],["2010-02-10",186025000,11670000,174355000,null,1170,1185],["2010-02-11",169671000,15750000,153921000,null,1170,1185],["2010-02-14",130669000,19530000,111139000,null,1170,1185],["2010-02-15",185485000,14080000,171405000,null,1170,1185],["2010-02-16",178650000,12060000,166590000,null,1170,1185],["2010-02-17",90068000,12190000,77878000,null,1170,1185],["2010-02-18",159434000,13170000,146264000,null,1170,1185],["2010-02-21",81712000,9980000,71732000,null,1170,1185],["2010-02-22",162060000,12610000,149450000,null,1170,1185],["2010-02-23",159747000,11840000,147907000,null,1170,1185],["2010-02-24",149520000,5340000,144180000,null,1170,1185],["2010-02-25",89812000,2350000,87462000,null,1170,1185],["2010-02-28",102642000,4100000,98542000,null,1170,1185],["2010-03-01",93665000,8240000,85425000,null,1170,1185],["2010-03-02",95437000,7240000,88197000,null,1170,1185],["2010-03-03",183530000,8180000,175350000,null,1170,1185],["2010-03-09",85010000,5010000,80000000,null,1170,1185],["2010-03-10",181850000,15670000,166180000,null,1170,1185],["2010-03-11",251565000,11990000,239575000,null,1170,1185],["2010-03-14",189830000,25450000,164380000,null,1170,1185],["2010-03-15",135954000,23870000,112084000,null,1170,1185],["2010-03-16",212910000,16490000,196420000,null,1170,1185],["2010-03-17",186415000,10800000,175615000,null,1170,1185],["2010-03-18",165002000,7920000,157082000,null,1170,1185],["2010-03-22",206800000,8920000,197880000,null,1170,1185],["2010-03-23",121630000,13580000,108050000,null,1170,1185],["2010-03-24",266160000,5810000,260350000,null,1170,1185],["2010-03-25",168910000,5720000,163190000,null,1170,1185],["2010-03-28",176920000,3050000,173870000,null,1170,1185],["2010-03-29",167740000,2220000,165520000,null,1170,1185],["2010-03-30",137033000,6450000,130583000,null,1170,1185],["2010-03-31",148695000,8110000,140585000,null,1170,1185],["2010-04-01",153947000,6580000,147367000,null,1170,1185],["2010-04-04",124151000,6610000,117541000,null,1170,1185],["2010-04-05",150496000,7570000,142926000,null,1170,1185],["2010-04-06",182200000,4190000,178010000,null,1170,1185],["2010-04-07",113005000,3760000,109245000,null,1170,1185],["2010-04-08",167325000,5970000,161355000,null,1170,1185],["2010-04-11",132874000,7570000,125304000,null,1170,1185],["2010-04-12",93530000,8040000,85490000,null,1170,1185],["2010-04-13",175486000,7500000,167986000,null,1170,1185],["2010-04-14",179200000,11080000,168120000,null,1170,1185],["2010-04-15",123995000,10370000,113625000,null,1170,1185],["2010-04-18",101357000,4620000,96737000,null,1170,1185],["2010-04-19",109701000,5240000,104461000,null,1170,1185],["2010-04-20",135930000,4310000,131620000,null,1170,1185],["2010-04-21",181031000,2450000,178581000,null,1170,1185],["2010-04-22",52055000,2640000,49415000,null,1170,1185],["2010-04-25",167205000,1730000,165475000,null,1170,1185],["2010-04-26",133840000,6050000,127790000,null,1170,1185],["2010-04-27",176200000,2180000,174020000,null,1170,1185],["2010-04-28",85780000,3150000,82630000,null,1170,1185],["2010-04-29",141795000,5670000,136125000,null,1170,1185],["2010-05-02",127650000,3110000,124540000,null,1170,1185],["2010-05-03",156425000,5400000,151025000,null,1170,1185],["2010-05-04",120810000,5410000,115400000,null,1170,1185],["2010-05-05",160834000,11610000,149224000,null,1170,1185],["2010-05-06",181620000,8600000,173020000,null,1170,1185],["2010-05-09",137475000,8080000,129395000,null,1170,1185],["2010-05-10",176080000,8660000,167420000,null,1170,1185],["2010-05-11",168478000,8870000,159608000,null,1170,1185],["2010-05-12",115301000,3840000,111461000,null,1170,1185],["2010-05-13",137925000,4780000,133145000,null,1170,1185],["2010-05-16",88205000,8330000,79875000,null,1170,1185],["2010-05-17",207996000,4630000,203366000,null,1170,1185],["2010-05-18",127903000,7540000,120363000,null,1170,1185],["2010-05-19",169100000,4550000,164550000,null,1170,1185],["2010-05-20",124190000,1710000,122480000,null,1170,1185],["2010-05-23",114609000,2460000,112149000,null,1170,1185],["2010-05-24",142234000,2350000,139884000,null,1170,1185],["2010-05-25",155700000,2000000,153700000,null,1170,1185],["2010-05-26",135430000,1210000,134220000,null,1170,1185],["2010-05-27",118416000,60000,118356000,null,1170,1185],["2010-05-30",156485000,1000,155485000,null,1170,1185],["2010-05-31",146493000,2280000,144213000,null,1170,1185],["2010-06-01",121220000,2170000,119050000,null,1170,1185],["2010-06-02",110862000,1970000,108892000,null,1170,1185],["2010-06-03",166840000,3100000,163740000,null,1170,1185],["2010-06-06",117365000,2210000,115155000,null,1170,1185],["2010-06-07",117395000,6580000,110815000,null,1170,1185],["2010-06-08",182444000,4690000,177754000,null,1170,1185],["2010-06-09",158199000,3260000,154939000,null,1170,1185],["2010-06-10",144150000,10160000,133990000,null,1170,1185],["2010-06-13",69540000,9890000,59650000,null,1170,1185],["2010-06-14",78560000,0,78560000,null,1170,1185],["2010-06-15",68825000,0,68825000,null,1170,1185],["2010-06-16",36236000,0,36236000,null,1170,1185],["2010-06-17",41222000,0,41222000,null,1170,1185],["2010-06-20",93781000,0,93781000,null,1170,1185],["2010-06-21",89699000,15730000,73969000,null,1170,1185],["2010-06-22",159586000,13200000,146386000,null,1170,1185],["2010-06-23",182667000,15230000,167437000,null,1170,1185],["2010-06-24",182863000,16710000,166153000,null,1170,1185],["2010-06-27",122841000,8380000,114461000,null,1170,1185],["2010-06-28",201417000,17890000,183527000,null,1170,1185],["2010-06-29",216272000,20470000,195802000,null,1170,1185],["2010-06-30",170181000,18240000,151941000,null,1170,1185],["2010-07-01",107295000,15070000,92225000,null,1170,1185],["2010-07-04",79230000,5000000,74230000,null,1170,1185],["2010-07-05",194550000,21030000,173520000,null,1170,1185],["2010-07-06",184056000,18010000,166046000,null,1170,1185],["2010-07-11",54395000,5980000,48415000,null,1170,1185],["2010-07-12",252624000,24930000,227694000,null,1170,1185],["2010-07-13",224625000,26190000,198435000,null,1170,1185],["2010-07-15",189876000,31260000,158616000,null,1170,1185],["2010-07-18",162465000,30600000,131865000,null,1170,1185],["2010-07-19",251889000,26390000,225499000,null,1170,1185],["2010-07-20",250485000,18060000,232425000,null,1170,1185],["2010-07-21",131640000,11150000,120490000,null,1170,1185],["2010-07-22",177885000,12970000,164915000,null,1170,1185],["2010-07-25",90214000,10680000,79534000,null,1170,1185],["2010-07-26",209582000,21690000,187892000,null,1170,1185],["2010-07-27",163552000,12460000,151092000,null,1170,1185],["2010-07-28",165074000,13880000,151194000,null,1170,1185],["2010-07-29",183450000,4490000,178960000,null,1170,1185],["2010-08-01",106700000,15710000,90990000,null,1170,1185],["2010-08-02",137200000,29100000,108100000,null,1170,1185],["2010-08-03",163276000,30130000,133146000,null,1170,1185],["2010-08-04",181480000,29490000,151990000,null,1170,1185],["2010-08-05",186230000,24920000,161310000,null,1170,1185],["2010-08-08",150977000,17520000,133457000,null,1170,1185],["2010-08-09",148214000,28400000,119814000,null,1170,1185],["2010-08-10",189214000,21480000,167734000,null,1170,1185],["2010-08-11",147816000,18280000,129536000,null,1170,1185],["2010-08-12",145144000,16240000,128904000,null,1170,1185],["2010-08-15",94020000,13620000,80400000,null,1170,1185],["2010-08-16",218124000,17810000,200314000,null,1170,1185],["2010-08-17",205439000,13790000,191649000,null,1170,1185],["2010-08-18",201226000,15060000,186166000,null,1170,1185],["2010-08-19",130071000,4100000,125971000,null,1170,1185],["2010-08-22",106792000,9200000,97592000,null,1170,1185],["2010-08-23",142365000,18610000,123755000,null,1170,1185],["2010-08-24",151051000,3800000,147251000,null,1170,1185],["2010-08-25",104122000,2000000,102122000,null,1170,1185],["2010-08-26",110670000,10910000,99760000,null,1170,1185],["2010-08-29",125119000,6290000,118829000,null,1170,1185],["2010-08-30",100119000,13700000,86419000,null,1170,1185],["2010-08-31",169059000,11650000,157409000,null,1170,1185],["2010-09-01",66998000,11790000,55208000,null,1170,1185],["2010-09-02",59405000,11760000,47645000,null,1170,1185],["2010-09-05",52242000,12640000,39602000,null,1170,1185],["2010-09-06",160765000,32190000,128575000,null,1170,1185],["2010-09-07",130952000,16030000,114922000,null,1170,1185],["2010-09-08",165389000,11600000,153789000,null,1170,1185],["2010-09-14",126636000,14120000,112516000,null,1170,1185],["2010-09-15",156975000,22570000,134405000,null,1170,1185],["2010-09-16",145097000,26770000,118327000,null,1170,1185],["2010-09-19",171788000,38240000,133548000,null,1170,1185],["2010-09-20",174138000,50670000,123468000,null,1170,1185],["2010-09-21",251125000,26230000,224895000,null,1170,1185],["2010-09-22",257940000,29840000,228100000,null,1170,1185],["2010-09-23",159825000,22220000,137605000,null,1170,1185],["2010-09-26",173690000,20430000,153260000,null,1170,1185],["2010-09-27",132917000,28640000,104277000,null,1170,1185],["2010-09-28",215968000,12650000,203318000,null,1170,1185],["2010-09-29",112933000,17010000,95923000,null,1170,1185],["2010-09-30",139461000,23000000,116461000,null,1170,1185],["2010-10-03",116185000,13280000,102905000,null,1170,1185],["2010-10-04",185129000,26720000,158409000,null,1170,1185],["2010-10-05",163939000,20280000,143659000,null,1170,1185],["2010-10-06",116511000,9660000,106851000,null,1170,1185],["2010-10-07",87124000,0,87124000,null,1170,1185],["2010-10-10",144343000,0,144343000,null,1170,1185],["2010-10-11",181193000,0,181193000,null,1170,1185],["2010-10-12",155039000,0,155039000,null,1170,1185],["2010-10-13",131254000,0,131254000,null,1170,1185],["2010-10-14",145316000,0,145316000,null,1170,1185],["2010-10-17",174510000,0,174510000,null,1170,1185],["2010-10-18",127910000,0,127910000,null,1170,1185],["2010-10-19",173247000,0,173247000,null,1170,1185],["2010-10-20",135910000,0,135910000,null,1170,1185],["2010-10-21",185242000,0,185242000,null,1170,1185],["2010-10-24",137910000,0,137910000,null,1170,1185],["2010-10-25",165186000,0,165186000,null,1170,1185],["2010-10-26",172404000,150000,172254000,null,1170,1185],["2010-10-27",106268000,0,106268000,null,1170,1185],["2010-10-28",107086000,100000,106986000,null,1170,1185],["2010-10-31",126618000,0,126618000,null,1170,1185],["2010-11-01",135283000,0,135283000,null,1170,1185],["2010-11-02",182686000,100000,182586000,null,1170,1185],["2010-11-03",137916000,0,137916000,null,1170,1186],["2010-11-04",124650000,0,124650000,null,1170,1186],["2010-11-07",121251000,0,121251000,null,1170,1186],["2010-11-08",130398000,0,130398000,null,1170,1186],["2010-11-09",181600000,0,181600000,null,1170,1186],["2010-11-10",99015000,0,99015000,null,1170,1186],["2010-11-11",185103000,0,185103000,null,1170,1186],["2010-11-14",124220000,0,124220000,null,1170,1186],["2010-11-15",151278000,0,151278000,null,1170,1187],["2010-11-21",43259000,0,43259000,null,1170,1187],["2010-11-22",86000000,0,86000000,null,1170,1187],["2010-11-23",169420000,0,169420000,null,1170,1187],["2010-11-24",122939000,320000,122619000,null,1170,1190],["2010-11-25",202149000,0,202149000,null,1170,1195],["2010-11-28",159091000,0,159091000,null,1170,1195],["2010-11-29",170120000,0,170120000,null,1170,1195],["2010-11-30",198370000,0,198370000,null,1170,1195],["2010-12-01",153384000,0,153384000,null,1170,1195],["2010-12-02",237690000,0,237690000,null,1170,1195],["2010-12-05",221634000,590000,221044000,null,1170,1195],["2010-12-06",191395000,770000,190625000,null,1170,1195],["2010-12-08",192158000,360000,191798000,null,1170,1195],["2010-12-09",210522000,570000,209952000,null,1170,1195],["2010-12-12",201508000,500000,201508000,null,1170,1195],["2010-12-13",195463000,850000,194613000,null,1170,1195],["2010-12-14",209960000,100000,209860000,null,1170,1195],["2010-12-15",189182000,1560000,187622000,null,1170,1195],["2010-12-19",140998000,550000,140448000,null,1170,1195],["2010-12-20",160527000,1586000,158941000,null,1170,1195],["2010-12-21",189861000,1174000,188687000,null,1170,1195],["2010-12-22",131682000,1215000,130467000,null,1170,1195],["2010-12-23",114678000,300000,114378000,null,1170,1195],["2010-12-26",130015000,300000,129715000,null,1170,1195],["2010-12-27",127853000,2045000,125808000,null,1170,1192],["2010-12-28",124178000,877000,123301000,null,1170,1192],["2010-12-29",169930000,1880000,168050000,null,1170,1192],["2010-12-30",108400000,450000,107950000,null,1170,1192],["2011-01-03",125068000,800000,124268000,null,1170,1192],["2011-01-04",136708000,2150000,134558000,null,1170,1192],["2011-01-05",151487000,2038000,149449000,null,1170,1192],["2011-01-09",169224000,550000,168674000,null,1170,1192],["2011-01-10",264329000,1319000,263010000,null,1170,1192],["2011-01-11",227896000,1666000,226230000,null,1170,1192],["2011-01-12",168841000,1650000,167191000,null,1170,1192],["2011-01-13",128533000,1320000,127213000,null,1170,1192],["2011-01-16",149188000,668000,148520000,null,1170,1192],["2011-01-17",205950000,1480000,204470000,null,1170,1192],["2011-01-18",177912000,2320000,175592000,null,1170,1192],["2011-01-19",180525000,1650000,178875000,null,1170,1192],["2011-01-20",146349000,720000,145629000,null,1170,1192],["2011-01-23",113546000,550000,112996000,null,1170,1192],["2011-01-24",119860000,900000,118960000,null,1170,1192],["2011-01-25",50153000,1060000,49093000,null,1170,1192],["2011-01-26",63970000,450000,63520000,null,1170,1192],["2011-01-27",85018000,2398000,82620000,null,1170,1192],["2011-01-30",66450000,450000,66000000,null,1170,1192],["2011-01-31",113889000,1829000,112060000,null,1170,1192],["2011-02-01",73750000,1100000,72650000,null,1170,1192],["2011-02-02",190514000,1749000,188765000,null,1170,1192],["2011-02-03",181187000,2419000,178768000,null,1170,1192],["2011-02-06",145879000,1090000,144789000,null,1170,1192],["2011-02-07",166020000,1908000,164112000,null,1170,1192],["2011-02-08",171647000,600000,171047000,null,1170,1192],["2011-02-09",164865000,2160000,162705000,null,1170,1192],["2011-02-10",146405000,2990000,143415000,null,1170,1192],["2011-02-13",147756000,1519000,146237000,null,1170,1192],["2011-02-14",187159000,2129000,185030000,null,1170,1192],["2011-02-16",231287000,1799000,229488000,null,1170,1192],["2011-02-17",163225000,3100000,160125000,null,1170,1192],["2011-02-20",192961000,1469000,191492000,null,1170,1192],["2011-02-21",201472000,2150000,199322000,null,1170,1192],["2011-02-22",165534000,1770000,163764000,null,1170,1192],["2011-02-23",177638000,1130000,176508000,null,1170,1192],["2011-02-24",154496000,2160000,152336000,null,1170,1192],["2011-02-27",127960000,270000,127690000,null,1170,1192],["2011-02-28",137609000,2409000,135200000,null,1170,1192],["2011-03-01",132883000,2089000,130794000,null,1170,1192],["2011-03-02",165608000,2359000,163249000,null,1170,1192],["2011-03-03",156289000,2889000,153400000,null,1170,1192],["2011-03-06",77887000,329000,77558000,null,1170,1192],["2011-03-07",130834000,2309000,128525000,null,1170,1192],["2011-03-08",156410000,1950000,154460000,null,1170,1192],["2011-03-09",131114000,1389000,129725000,null,1170,1192],["2011-03-10",165254000,2019000,163235000,null,1170,1192],["2011-03-13",156042000,330000,155712000,null,1170,1192],["2011-03-14",163988000,2200000,161788000,null,1170,1192],["2011-03-15",177319000,1969000,175350000,null,1170,1192],["2011-03-16",142659000,2259000,140400000,null,1170,1192],["2011-03-17",176380000,2230000,174150000,null,1170,1192],["2011-03-20",175966000,430000,175536000,null,1170,1192],["2011-03-22",193912000,1880000,192032000,null,1170,1192],["2011-03-23",157205000,3280000,153925000,null,1170,1192],["2011-03-24",113975000,2400000,111575000,null,1170,1192],["2011-03-27",145216000,845000,144371000,null,1170,1192],["2011-03-28",185217000,2720000,182497000,null,1170,1192],["2011-03-29",188737000,3615000,185122000,null,1170,1192],["2011-03-30",159790000,3585000,156205000,null,1170,1192],["2011-03-31",116438000,3820000,112618000,null,1170,1192],["2011-04-03",154395000,1145000,153250000,null,1170,1192],["2011-04-04",194360000,3320000,191040000,null,1170,1192],["2011-04-05",191205000,4235000,186970000,null,1170,1192],["2011-04-06",155877000,3463000,152414000,null,1170,1192],["2011-04-07",165582000,3415000,162167000,null,1170,1192],["2011-04-10",164309000,1690000,162619000,null,1170,1192],["2011-04-11",170899000,4248000,166651000,null,1170,1192],["2011-04-12",166609000,5094000,161515000,null,1170,1192],["2011-04-13",166630000,3241000,163389000,null,1170,1192],["2011-04-14",133257000,4658000,128599000,null,1170,1192],["2011-04-17",99855000,2585000,97270000,null,1170,1192],["2011-04-18",134346000,3800000,130546000,null,1170,1192],["2011-04-19",157465000,4215000,153250000,null,1170,1192],["2011-04-20",177287000,3600000,173687000,null,1170,1192],["2011-04-21",123072000,4574000,118498000,null,1170,1192],["2011-04-24",139102000,2923000,136179000,null,1170,1192],["2011-04-25",18550000,0,18550000,null,1170,1192],["2011-04-26",17038000,1538000,15500000,null,1170,1199],["2011-04-27",52604000,3119000,49485000,null,1170,1199],["2011-04-28",58370000,1660000,56710000,null,1170,1199],["2011-05-02",20936000,3999000,16937000,null,1170,1199],["2011-05-03",3515000,3515000,0,null,1170,1200],["2011-05-04",12933000,6836000,6097000,null,1170,1200],["2011-05-05",14933000,4883000,10050000,null,1170,1215],["2011-05-08",88324000,6670000,81654000,null,1170,1205],["2011-05-09",191144000,4696000,186448000,null,1170,1200],["2011-05-10",189134000,4920000,184214000,null,1170,1197],["2011-05-11",171069000,5136000,165933000,null,1170,1197],["2011-05-12",251339000,4386000,246953000,null,1170,1197],["2011-05-15",213007000,5898000,207109000,null,1170,1197],["2011-05-16",242628000,6120000,236508000,null,1170,1197],["2011-05-17",278129000,5589000,272540000,null,1170,1197],["2011-05-18",209982000,6260000,203722000,null,1170,1197],["2011-05-19",246702000,4366000,242336000,null,1170,1197],["2011-05-22",202609000,7003000,195606000,null,1170,1197],["2011-05-23",190373000,6200000,184173000,null,1170,1197],["2011-05-24",195227000,6659000,188568000,null,1170,1197],["2011-05-25",137618000,5060000,132558000,null,1170,1197],["2011-05-26",143173000,3918000,139255000,null,1170,1197],["2011-05-29",166658000,6058000,160600000,null,1170,1197],["2011-05-30",141014000,6624000,134390000,null,1170,1197],["2011-05-31",140242000,3510000,136732000,null,1170,1197],["2011-06-01",163956000,1400000,162556000,null,1170,1197],["2011-06-02",141691000,6260000,135431000,null,1170,1197],["2011-06-05",112988000,5520000,107468000,null,1170,1197],["2011-06-06",138340000,3820000,134520000,null,1170,1197],["2011-06-07",122070000,7050000,115020000,null,1170,1197],["2011-06-08",137205000,4450000,132755000,null,1170,1197],["2011-06-09",216974000,3899000,213075000,null,1170,1197],["2011-06-12",175942000,5950000,169992000,null,1170,1197],["2011-06-13",190520000,7950000,182570000,null,1170,1197],["2011-06-14",156788000,6080000,150708000,null,1170,1197],["2011-06-15",153004000,5300000,147704000,null,1170,1197],["2011-06-16",180717000,3760000,176957000,null,1170,1197],["2011-06-19",158191000,6280000,151911000,null,1170,1197],["2011-06-20",165125000,6530000,158595000,null,1170,1197],["2011-06-21",152557000,5430000,147127000,null,1170,1197],["2011-06-22",174457000,4930000,169527000,null,1170,1197],["2011-06-23",179248000,5600000,173648000,null,1170,1197],["2011-06-26",141190000,5550000,135640000,null,1170,1197],["2011-06-27",121442000,3120000,118322000,null,1170,1197],["2011-06-29",73730000,1230000,72500000,null,1170,1197],["2011-06-30",175382000,12190000,163192000,null,1170,1197],["2011-07-03",144389000,2190000,142199000,null,1170,1195],["2011-07-04",144996000,7530000,137466000,null,1170,1195],["2011-07-05",188200000,7870000,180330000,null,1170,1195],["2011-07-06",154730000,5860000,148870000,null,1170,1195],["2011-07-07",183845000,6340000,177505000,null,1170,1195],["2011-07-10",172276000,6170000,166106000,null,1170,1195],["2011-07-11",222584000,7300000,215284000,null,1170,1198],["2011-07-12",162530000,5800000,156730000,null,1170,1198],["2011-07-13",146254000,7310000,138944000,null,1170,1198],["2011-07-17",116936000,5450000,111486000,null,1170,1198],["2011-07-18",135757000,8030000,127727000,null,1170,1198],["2011-07-19",198139000,7200000,190939000,null,1170,1198],["2011-07-20",195573000,6470000,189103000,null,1170,1198],["2011-07-21",171124000,3290000,167834000,null,1170,1198],["2011-07-24",125130000,6660000,118470000,null,1170,1198],["2011-07-25",162848000,8200000,154648000,null,1170,1198],["2011-07-26",186471000,5720000,180751000,null,1170,1198],["2011-07-27",146142000,5490000,140652000,null,1170,1198],["2011-07-28",173295000,2990000,170305000,null,1170,1198],["2011-07-31",120688000,4038000,116650000,null,1170,1198],["2011-08-02",169580000,6600000,162980000,null,1170,1198],["2011-08-03",182758000,2098000,180660000,null,1170,1198],["2011-08-04",188650000,10500000,178150000,null,1170,1198],["2011-08-07",176479000,5780000,170699000,null,1170,1198],["2011-08-08",179110000,9068000,170042000,null,1170,1198],["2011-08-09",135525000,4030000,131495000,null,1170,1198],["2011-08-10",182065000,6520000,175545000,null,1170,1198],["2011-08-11",202910000,3510000,199400000,null,1170,1198],["2011-08-14",137825000,5290000,132535000,null,1170,1198],["2011-08-15",124342000,8030000,116312000,null,1170,1198],["2011-08-16",135819000,7560000,128259000,null,1170,1198],["2011-08-17",149025000,5480000,143545000,null,1170,1198],["2011-08-18",188140000,3500000,184640000,null,1170,1198],["2011-08-21",156402000,6660000,149742000,null,1170,1198],["2011-08-22",128960000,9730000,119230000,null,1170,1198],["2011-08-23",151325000,7240000,144085000,null,1170,1200],["2011-08-24",170068000,5070000,164998000,null,1170,1200],["2011-08-25",164686000,3490000,161196000,null,1170,1200],["2011-08-28",170202000,14350000,155852000,null,1170,1200],["2011-08-29",183036000,12696000,170340000,null,1170,1200],["2011-09-04",50406000,7220000,43186000,null,1170,1200],["2011-09-05",133800000,9590000,124210000,null,1170,1200],["2011-09-06",191167000,10000000,181167000,null,1170,1200],["2011-09-07",181602000,5360000,176242000,null,1170,1200],["2011-09-08",200780000,3640000,197140000,null,1170,1200],["2011-09-11",211735000,7690000,204045000,null,1170,1200],["2011-09-12",210060000,12290000,197770000,null,1170,1200],["2011-09-13",198061000,5850000,192211000,null,1170,1200],["2011-09-14",188003000,5330000,182673000,null,1170,1200],["2011-09-15",194983000,4180000,190803000,null,1170,1200],["2011-09-18",192345000,7010000,185335000,null,1170,1200],["2011-09-19",210050000,12850000,197200000,null,1170,1200],["2011-09-20",187962000,6180000,181782000,null,1170,1200],["2011-09-21",192740000,5110000,187630000,null,1170,1200],["2011-09-22",175410000,3610000,171800000,null,1170,1200],["2011-09-25",195435000,7830000,187605000,null,1170,1200],["2011-09-26",180573000,10258000,170315000,null,1170,1200],["2011-09-27",197590000,9750000,187840000,null,1170,1200],["2011-09-28",151758000,4630000,147128000,null,1170,1200],["2011-09-29",156644000,4260000,152384000,null,1170,1200],["2011-10-02",183404000,8050000,175354000,null,1170,1200],["2011-10-03",192789000,11620000,181169000,null,1170,1200],["2011-10-04",199498000,8480000,191018000,null,1170,1200],["2011-10-05",185290000,6470000,178820000,null,1170,1200],["2011-10-06",191080000,4360000,186720000,null,1170,1200],["2011-10-09",180814000,9620000,171194000,null,1170,1200],["2011-10-10",152274000,11570000,140704000,null,1170,1200],["2011-10-11",172810000,10910000,161900000,null,1170,1200],["2011-10-12",194228000,6440000,187788000,null,1170,1200],["2011-10-13",182245000,4870000,177375000,null,1170,1200],["2011-10-16",172179000,9670000,162509000,null,1170,1200],["2011-10-17",202132000,11720000,190412000,null,1170,1200],["2011-10-18",183743000,8810000,174933000,null,1170,1200],["2011-10-19",164748000,7130000,157618000,null,1170,1200],["2011-10-20",173528000,6830000,166698000,null,1170,1200],["2011-10-23",183378000,9280000,174098000,null,1170,1200],["2011-10-24",182782000,12080000,170702000,null,1170,1200],["2011-10-25",188000000,10335000,177665000,null,1170,1200],["2011-10-26",174105000,7411000,166694000,null,1170,1200],["2011-10-27",176302000,7598000,168704000,null,1170,1200],["2011-10-30",154013000,9846000,144167000,null,1170,1200],["2011-10-31",205630000,14586000,191044000,null,1170,1200],["2011-11-01",201153000,9100000,192053000,null,1170,1200],["2011-11-02",179360000,9390000,169970000,null,1170,1200],["2011-11-03",221750000,6240000,215510000,null,1170,1200],["2011-11-13",139020000,12320000,126700000,null,1170,1200],["2011-11-14",179020000,13420000,165600000,null,1170,1200],["2011-11-15",223076000,8916000,214160000,null,1170,1200],["2011-11-16",274696000,7320000,267376000,null,1170,1200],["2011-11-17",257507000,7420000,250087000,null,1170,1200],["2011-11-20",222475000,13015000,209460000,null,1170,1200],["2011-11-21",340585000,13565000,327020000,null,1170,1200],["2011-11-22",103835000,9750000,94085000,null,1170,1200],["2011-11-23",122820000,6720000,116100000,null,1170,1200],["2011-11-24",147535000,7870000,139665000,null,1170,1200],["2011-11-28",138580000,14060000,124520000,null,1170,1200],["2011-11-29",160269000,16040000,144229000,null,1170,1200],["2011-11-30",157313000,6520000,150793000,null,1170,1200],["2011-12-01",163705000,5900000,157805000,null,1170,1215],["2011-12-04",151650000,8550000,143100000,null,1170,1215],["2011-12-05",156095000,13300000,142795000,null,1170,1215],["2011-12-07",146070000,17850000,128220000,null,1170,1215],["2011-12-08",138120000,16700000,121420000,null,1170,1207],["2011-12-11",146330000,22600000,123730000,null,1170,1207],["2011-12-12",145450000,25350000,120100000,null,1170,1207],["2011-12-13",149105000,17500000,131605000,null,1170,1207],["2011-12-14",144350000,7500000,136850000,null,1170,1210],["2011-12-15",142134000,3500000,138634000,null,1170,1230],["2011-12-18",192939000,24332000,168607000,null,1170,1260],["2011-12-19",240850000,30000000,210850000,null,1170,1210],["2011-12-20",243100000,15250000,227850000,null,1170,1210],["2011-12-21",249560000,7350000,242210000,null,1170,1220],["2011-12-22",281197000,3500000,277697000,null,1170,1220],["2011-12-25",293990000,26880000,267110000,null,1170,1220],["2011-12-26",283150000,28500000,254650000,null,1170,1215],["2011-12-27",224224000,17000000,207224000,null,1170,1225],["2011-12-28",245750000,6500000,239250000,null,1170,1220],["2011-12-29",204150000,2500000,201650000,null,1170,1220],["2012-01-03",252587000,34750000,217837000,null,1170,1205],["2012-01-04",248305000,32750000,215555000,null,1170,1205],["2012-01-05",279100000,13000000,266100000,null,1170,1210],["2012-01-08",199350000,28500000,170850000,null,1170,1210],["2012-01-09",198851000,29500000,169351000,null,1170,1205],["2012-01-10",206745000,16500000,190245000,null,1170,1205],["2012-01-11",252251000,7000000,245251000,null,1170,1205],["2012-01-12",266765000,2750000,264015000,null,1170,1205],["2012-01-15",231115000,24500000,206615000,null,1170,1205],["2012-01-16",232516000,19250000,213266000,null,1170,1205],["2012-01-17",201290000,25500000,175790000,null,1166,1205],["2012-01-18",200140000,10750000,189390000,null,1166,1199],["2012-01-19",199905000,5500000,194405000,null,1166,1209],["2012-01-22",200000000,28250000,171750000,null,1166,1199],["2012-01-23",202060000,19750000,182310000,null,1166,1203],["2012-01-24",202710000,20750000,181960000,null,1166,1203],["2012-01-25",202000000,10750000,191250000,null,1166,1205],["2012-01-26",199620000,6000000,193620000,null,1166,1205],["2012-01-29",202945000,41250000,161695000,null,1166,1206],["2012-01-30",199925000,30250000,169675000,null,1166,1210],["2012-01-31",201015000,14000000,187015000,null,1166,1210],["2012-02-01",3250000,250000,3000000,null,1166,1211],["2012-02-02",4321000,500000,3821000,null,1166,1225],["2012-02-06",21871000,0,21871000,null,1166,1230],["2012-02-07",37660000,2750000,34910000,null,1166,1230],["2012-02-08",15363000,3500000,11863000,null,1166,1240],["2012-02-09",68033000,6000000,62033000,null,1166,1240],["2012-02-12",46530000,5000000,41530000,null,1166,1230],["2012-02-13",85193000,8500000,76693000,null,1166,1232],["2012-02-14",98368000,6250000,92118000,null,1166,1232],["2012-02-15",126536000,7450000,119086000,null,1166,1240],["2012-02-16",89807000,12350000,77457000,null,1166,1240],["2012-02-19",111464000,7250000,104214000,null,1166,1240],["2012-02-20",109692000,11450000,98242000,null,1166,1240],["2012-02-21",152013000,13192000,138821000,null,1166,1240],["2012-02-22",187192000,12500000,174692000,null,1166,1245],["2012-02-23",171696000,10945000,160751000,null,1166,1245],["2012-02-26",188878000,10950000,177928000,null,1166,1240],["2012-02-27",180980000,12850000,168130000,null,1166,1240],["2012-02-28",212816000,17750000,195066000,null,1166,1240],["2012-02-29",212814000,20750000,192064000,null,1166,1240],["2012-03-01",201600000,7000000,194600000,null,1166,1240],["2012-03-04",203243000,10610000,192633000,null,1166,1240],["2012-03-05",199765000,17750000,182015000,null,1166,1240],["2012-03-06",225132000,16250000,208882000,null,1166,1240],["2012-03-07",234067000,15250000,218817000,null,1166,1240],["2012-03-08",257516000,11250000,246266000,null,1166,1240],["2012-03-11",250710000,13920000,236790000,null,1166,1240],["2012-03-12",249986000,17000000,232986000,null,1166,1240],["2012-03-13",234458000,26750000,207708000,null,1166,1240],["2012-03-14",248027000,12500000,235527000,null,1166,1240],["2012-03-15",250535000,6750000,243785000,null,1166,1240],["2012-03-18",219005000,23500000,195505000,null,1166,1240],["2012-03-19",219235000,28400000,190835000,null,1166,1240],["2012-03-20",227338000,20250000,207088000,null,1166,1240],["2012-03-22",225356000,4750000,220606000,null,1166,1240],["2012-04-01",223673000,16950000,206723000,null,1166,1240],["2012-04-02",248798000,34250000,214548000,null,1166,1240],["2012-04-03",238781000,19750000,219031000,null,1166,1260],["2012-04-04",90555000,0,90555000,null,1166,1265],["2012-04-05",54757000,0,54757000,null,1166,1265],["2012-04-08",94806000,0,94806000,null,1166,1265],["2012-04-09",46991000,0,46991000,null,1166,1270],["2012-04-10",117252000,680000,116572000,null,1166,1285],["2012-04-11",151097000,520000,150577000,null,1166,1268],["2012-04-12",130586000,800000,129786000,null,1166,1270],["2012-04-15",107398000,14525000,92873000,null,1166,1260],["2012-04-16",169092000,5750000,163342000,null,1166,1260],["2012-04-17",124790000,7250000,117540000,null,1166,1250],["2012-04-18",194949000,1375000,193574000,null,1166,1250],["2012-04-19",180972000,1050000,179922000,null,1166,1250],["2012-04-22",180375000,4965000,175410000,null,1166,1260],["2012-04-23",61270000,14875000,46395000,null,1166,1270],["2012-04-24",141387000,6860000,134527000,null,1166,1270],["2012-04-25",118688000,3350000,115338000,null,1166,1270],["2012-04-26",250540000,1285000,249255000,null,1166,1270],["2012-04-29",132296000,7783000,124513000,null,1166,1270],["2012-04-30",187238000,16520000,170718000,null,1166,1270],["2012-05-02",121524000,3933000,117591000,null,1166,1270],["2012-05-03",166528000,3190000,163338000,null,1166,1270],["2012-05-06",116105000,13460000,102645000,null,1166,1275],["2012-05-07",190153000,12210000,177943000,null,1166,1275],["2012-05-08",164928000,3875000,161053000,null,1166,1270],["2012-05-09",232083000,2175000,229908000,null,1166,1275],["2012-05-10",141384000,1905000,139479000,null,1166,1270],["2012-05-13",219236000,14030000,205206000,null,1166,1270],["2012-05-14",249877000,10630000,239247000,null,1166,1270],["2012-05-15",241961000,4705000,237256000,null,1166,1263],["2012-05-16",153330000,2155000,151175000,null,1166,1263],["2012-05-17",265055000,3650000,261405000,null,1166,1250],["2012-05-20",231068000,16240000,214828000,null,1166,1233],["2012-05-21",215957000,13080000,202877000,null,1166,1233],["2012-05-22",164167000,1150000,163017000,null,1166,1221],["2012-05-23",193623000,4050000,189573000,null,1166,1221],["2012-05-24",96537000,1000000,95537000,null,1166,1223],["2012-05-27",115430000,14410000,101020000,null,1166,1216],["2012-05-28",169251000,10790000,158461000,null,1166,1223],["2012-05-29",170071000,7950000,162121000,null,1166,1223],["2012-05-30",157098000,1200000,155898000,null,1166,1225],["2012-05-31",164257000,3050000,161207000,null,1166,1228],["2012-06-03",157570000,21030000,136540000,null,1166,1228],["2012-06-04",172489000,13025000,159464000,null,1166,1238],["2012-06-05",154840000,4350000,150490000,null,1166,1246],["2012-06-06",89798000,2800000,86998000,null,1166,1246],["2012-06-07",259077000,2125000,256952000,null,1166,1244],["2012-06-10",224970000,18300000,206670000,null,1166,1239],["2012-06-11",232116000,19600000,212516000,null,1166,1235],["2012-06-12",113537000,7250000,106287000,null,1166,1235],["2012-06-13",163956000,4900000,159056000,null,1166,1240],["2012-06-17",220262000,10775000,209487000,null,1166,1238],["2012-06-18",209450000,20450000,189000000,null,1166,1236],["2012-06-19",192745000,5300000,187445000,null,1166,1236],["2012-06-20",165317000,5425000,159892000,null,1166,1236],["2012-06-21",137379000,5675000,131704000,null,1166,1242],["2012-06-24",286886000,19525000,267361000,null,1166,1239],["2012-06-25",203577000,12600000,190977000,null,1166,1238],["2012-06-26",167697000,8900000,158797000,null,1166,1244],["2012-06-27",292536000,1050000,291486000,null,1166,1249],["2012-06-28",87725000,6725000,81000000,null,1166,1258],["2012-07-01",146935000,25185000,121750000,null,1166,1245],["2012-07-02",137962000,5225000,132737000,null,1166,1243],["2012-07-03",157394000,13525000,143869000,null,1166,1246],["2012-07-04",168075000,4075000,164000000,null,1166,1255],["2012-07-05",184540000,5725000,178815000,null,1166,1255],["2012-07-08",191310000,26400000,164910000,null,1166,1253],["2012-07-09",173645000,12149000,161496000,null,1166,1261],["2012-07-10",174263000,5700000,168563000,null,1166,1262],["2012-07-11",186189000,3189000,183000000,null,1166,1256],["2012-07-12",264587000,10550000,254037000,null,1166,1245],["2012-07-15",293796000,27000000,266796000,null,1166,1252],["2012-07-16",278200000,21200000,257000000,null,1166,1262],["2012-07-17",263811000,10525000,253286000,null,1166,1257],["2012-07-18",275149000,4550000,270599000,null,1166,1257],["2012-07-19",276633000,8325000,268308000,null,1166,1263],["2012-07-22",287550000,31550000,256000000,null,1166,1258],["2012-07-23",238175000,16175000,222000000,null,1166,1257],["2012-07-24",254065000,6700000,247365000,null,1166,1254],["2012-07-25",255994000,6150000,249844000,null,1166,1248],["2012-07-29",262681000,26825000,235856000,null,1166,1244],["2012-07-30",251505000,34600000,216905000,null,1166,1255],["2012-07-31",268975000,10175000,258800000,null,1166,1251],["2012-08-01",269169000,13225000,255944000,null,1166,1255],["2012-08-05",241429000,26425000,215004000,null,1166,1254],["2012-08-06",307660000,25250000,282410000,null,1166,1253],["2012-08-07",272625000,7625000,265000000,null,1166,1240],["2012-08-08",290400000,5400000,285000000,null,1166,1248],["2012-08-12",308125000,29625000,278500000,null,1166,1247],["2012-08-13",286520000,20620000,265900000,null,1166,1241],["2012-08-14",283573000,10340000,273233000,null,1166,1237],["2012-08-15",285281000,7950000,277331000,null,1166,1247],["2012-08-16",254377000,6800000,247577000,null,1166,1247],["2012-08-26",256252000,32015000,224237000,null,1166,1253],["2012-08-27",254975000,21975000,233000000,null,1166,1252],["2012-08-28",262666000,6459000,256207000,null,1166,1251],["2012-08-29",289325000,9325000,280000000,null,1166,1248],["2012-08-30",264433000,2650000,261783000,null,1166,1248],["2012-09-02",306129000,35595000,270534000,null,1166,1248],["2012-09-03",275665000,19770000,255895000,null,1166,1249],["2012-09-04",283955000,3955000,280000000,null,1166,1249],["2012-09-05",247886000,8980000,238906000,null,1166,1247],["2012-09-06",270680000,4680000,266000000,null,1166,1247],["2012-09-09",310325000,39325000,271000000,null,1166,1245],["2012-09-10",294600000,21600000,273000000,null,1166,1246],["2012-09-11",281875000,7875000,274000000,null,1166,1234],["2012-09-12",289625000,3625000,286000000,null,1166,1225],["2012-09-13",301534000,4500000,297034000,null,1166,1233],["2012-09-16",320350000,37850000,282500000,null,1166,1228],["2012-09-17",294375000,18375000,276000000,null,1166,1228],["2012-09-18",251185000,8685000,242500000,null,1166,1222],["2012-09-19",237131000,8625000,228506000,null,1166,1216],["2012-09-20",247138000,7825000,239313000,null,1166,1217],["2012-09-23",259061000,34245000,224816000,null,1166,1214],["2012-09-24",257065000,20565000,236500000,null,1166,1204],["2012-09-25",223430000,8700000,214730000,null,1166,1208],["2012-09-26",244078000,6775000,237303000,null,1166,1210],["2012-09-27",241225000,2225000,239000000,null,1166,1212],["2012-09-30",250525000,34105000,216420000,null,1166,1204],["2012-10-01",259220000,22220000,237000000,null,1166,1199],["2012-10-02",225499000,14105000,211394000,null,1166,1198],["2012-10-03",233146000,13750000,219396000,null,1166,1203],["2012-10-04",288274000,15725000,272549000,null,1166,1206],["2012-10-07",289700000,46200000,243500000,null,1166,1205],["2012-10-08",280577000,24425000,256152000,null,1166,1200],["2012-10-09",319574000,16700000,302874000,null,1166,1200],["2012-10-10",347534000,7005000,340529000,null,1166,1202],["2012-10-11",299740000,14325000,285415000,null,1166,1200],["2012-10-14",344826000,46650000,298176000,null,1166,1196],["2012-10-15",294992000,27100000,267892000,null,1166,1200],["2012-10-16",267720000,15825000,251895000,null,1166,1198],["2012-10-17",288480000,29480000,259000000,null,1166,1200],["2012-10-18",269990000,12630000,257360000,null,1166,1200],["2012-10-21",217000000,43000000,174000000,null,1166,1199],["2012-10-22",286070000,24525000,261545000,null,1166,1198],["2012-10-23",238699000,25428000,213271000,null,1166,1198],["2012-10-24",181600000,8600000,173000000,null,1166,1198],["2012-10-25",189096000,9846000,179250000,null,1166,1196],["2012-10-30",163050000,40550000,122500000,null,1166,1200],["2012-10-31",130649000,6825000,123824000,null,1166,1194],["2012-11-01",188200000,22600000,165600000,null,1166,1198],["2012-11-04",183947000,25980000,157967000,null,1166,1197],["2012-11-05",185200000,31900000,153300000,null,1166,1196],["2012-11-06",131765000,32865000,98900000,null,1166,1200],["2012-11-07",178617000,9425000,169192000,null,1166,1205],["2012-11-08",184400000,12900000,171500000,null,1166,1202],["2012-11-11",191423000,40805000,150618000,null,1166,1210],["2012-11-12",176655000,32155000,144500000,null,1166,1222],["2012-11-13",166975000,22625000,144350000,null,1166,1216],["2012-11-14",228522000,21575000,206947000,null,1166,1215],["2012-11-18",186368000,13725000,172643000,null,1166,1204],["2012-11-19",208225000,20125000,188100000,null,1166,1207],["2012-11-20",246407000,51507000,194900000,null,1166,1208],["2012-11-21",198303000,21925000,176378000,null,1166,1206],["2012-11-22",193303000,5800000,187503000,null,1166,1208],["2012-11-26",139444000,43525000,95919000,null,1166,1208],["2012-11-27",140179000,25675000,114504000,null,1166,1208],["2012-11-28",164473000,19318000,145155000,null,1166,1215],["2012-11-29",175183000,22475000,152708000,null,1166,1215],["2012-12-02",172710000,45500000,127210000,null,1166,1216],["2012-12-03",200800000,32775000,168025000,null,1166,1217],["2012-12-04",166494000,17850000,148644000,null,1166,1217],["2012-12-05",157767000,5425000,152342000,null,1166,1217],["2012-12-06",187486000,12000000,175486000,null,1166,1220],["2012-12-09",185896000,25465000,160431000,null,1166,1220],["2012-12-10",191911000,29450000,162461000,null,1166,1233],["2012-12-11",200023000,28950000,171073000,null,1166,1228],["2012-12-12",192942000,13725000,179217000,null,1166,1218],["2012-12-13",172422000,13632000,158790000,null,1166,1222],["2012-12-16",207667000,33080000,174587000,null,1166,1220],["2012-12-17",182273000,26225000,156048000,null,1166,1220],["2012-12-18",196998000,13550000,183448000,null,1166,1222],["2012-12-19",198359000,40425000,157934000,null,1166,1220],["2012-12-20",208655000,7275000,201380000,null,1166,1220],["2012-12-23",244840000,46780000,198060000,null,1166,1230],["2012-12-24",223088000,25875000,197213000,null,1166,1223],["2012-12-25",183075000,15000000,168075000,null,1166,1225],["2012-12-27",191803000,14025000,177778000,null,1166,1222],["2012-12-30",241848000,52375000,189473000,null,1166,1225],["2012-12-31",191437000,23300000,168137000,null,1166,1225],["2013-01-02",159521000,5225000,154296000,null,1166,1225],["2013-01-07",175366000,11080000,164286000,null,1166,1226],["2013-01-08",239013000,61645000,177368000,null,1166,1227],["2013-01-09",219949000,11525000,208424000,null,1166,1230],["2013-01-10",226325000,14475000,211850000,null,1166,1228],["2013-01-12",210063000,13575000,196488000,null,1166,1228],["2013-01-13",177751000,22230000,155521000,null,1166,1227],["2013-01-14",214160000,33703000,180457000,null,1166,1222],["2013-01-15",223598000,21375000,202223000,null,1166,1222],["2013-01-16",192040000,9325000,182715000,null,1166,1225],["2013-01-17",197236000,13800000,183436000,null,1166,1225],["2013-01-20",219116000,50975000,168141000,null,1166,1225],["2013-01-21",209564000,31250000,178314000,null,1166,1226],["2013-01-22",244219000,21150000,223069000,null,1166,1226],["2013-01-23",229355000,17625000,211730000,null,1166,1226],["2013-01-27",240142000,38050000,202092000,null,1166,1226],["2013-01-28",262861000,44925000,217936000,null,1166,1226],["2013-01-29",213337000,33500000,179837000,null,1166,1226],["2013-01-30",210703000,825000,209878000,null,1166,1226],["2013-01-31",187299000,12575000,174724000,null,1166,1225],["2013-02-03",235068000,56510000,178558000,null,1166,1226],["2013-02-04",210486000,27925000,182561000,null,1166,1226],["2013-02-05",224935000,21925000,203010000,null,1166,1227],["2013-02-06",220008000,14908000,205100000,null,1166,1230],["2013-02-07",209712000,12075000,197637000,null,1166,1229],["2013-02-10",210813000,31975000,178838000,null,1166,1228],["2013-02-11",216437000,31475000,184962000,null,1166,1230],["2013-02-12",205945000,28850000,177095000,null,1166,1228],["2013-02-13",190915000,31375000,159540000,null,1166,1228],["2013-02-14",171447000,16265000,155182000,null,1166,1228],["2013-02-17",165344000,35400000,129944000,null,1166,1229],["2013-02-18",104183000,25400000,78783000,null,1166,1230],["2013-02-19",134315000,31125000,103190000,null,1166,1240],["2013-02-20",156999000,12650000,144349000,null,1166,1232],["2013-02-21",87503000,11675000,75828000,null,1166,1232],["2013-02-24",99334000,16825000,82509000,null,1166,1235],["2013-02-25",117497000,49475000,68022000,null,1166,1235],["2013-02-26",82540000,19650000,62890000,null,1166,1240],["2013-02-27",100295000,24675000,75620000,null,1166,1245],["2013-02-28",101102000,15800000,85302000,null,1166,1240],["2013-03-03",104239000,28353000,75886000,null,1166,1240],["2013-03-04",123954000,38425000,85529000,null,1166,1240],["2013-03-05",113103000,27025000,86078000,null,1166,1240],["2013-03-06",125831000,25950000,99881000,null,1166,1255],["2013-03-07",131219000,24650000,106569000,null,1166,1255],["2013-03-10",116925000,30150000,86775000,null,1166,1250],["2013-03-11",127319000,43800000,83519000,null,1166,1250],["2013-03-12",126468000,31300000,95168000,null,1166,1255],["2013-03-13",117858000,22031000,95827000,null,1166,1255],["2013-03-14",122560000,20600000,101960000,null,1166,1255],["2013-03-17",132670000,34240000,98430000,null,1166,1260],["2013-03-18",153813000,44625000,109188000,null,1166,1257],["2013-03-19",145161000,26700000,118461000,null,1166,1260],["2013-03-20",128435000,21145000,107290000,null,1166,1260],["2013-03-24",169343000,48650000,120693000,null,1166,1260],["2013-03-25",158395000,56850000,101545000,null,1166,1260],["2013-03-26",118235000,27650000,90585000,null,1166,1260],["2013-03-27",117072000,20450000,96622000,null,1166,1265],["2013-03-28",143613000,20125000,123488000,null,1166,1265],["2013-03-31",179308000,45870000,133438000,null,1166,1265],["2013-04-01",147011000,46150000,100861000,null,1166,1265],["2013-04-02",139840000,29850000,109990000,null,1166,1265],["2013-04-03",183497000,24900000,158597000,null,1166,1265],["2013-04-04",151255000,20300000,130955000,null,1166,1260],["2013-04-07",172777000,61000000,111777000,null,1166,1260],["2013-04-08",209124000,85000000,124124000,null,1166,1255],["2013-04-09",213666000,31450000,182216000,null,1166,1255],["2013-04-10",188563000,21271000,167292000,null,1166,1260],["2013-04-13",184714000,25300000,159414000,null,1166,1270],["2013-04-14",206292000,40800000,165492000,null,1166,1270],["2013-04-15",103960000,64725000,39235000,null,1166,1270],["2013-04-16",152157000,115550000,36607000,null,1166,1270],["2013-04-17",88853000,37350000,51503000,null,1166,1270],["2013-04-18",117435000,20000000,97435000,null,1166,1275],["2013-04-21",130563000,18600000,111963000,null,1166,1275],["2013-04-22",152102000,72250000,79852000,null,1166,1275],["2013-04-23",187819000,102250000,85569000,null,1166,1275],["2013-04-24",147240000,55750000,91490000,null,1166,1265],["2013-04-25",116099000,27500000,88599000,null,1166,1270],["2013-04-28",169282000,75650000,93632000,null,1166,1270],["2013-04-29",191749000,100900000,90849000,null,1166,1270],["2013-04-30",150642000,51100000,99542000,null,1166,1275],["2013-05-02",146985000,41500000,105485000,null,1166,1275],["2013-05-05",195381000,82075000,113306000,null,1166,1280],["2013-05-06",204988000,94925000,110063000,null,1166,1280],["2013-05-07",158335000,52675000,105660000,null,1166,1280],["2013-05-08",179155000,27475000,151680000,null,1166,1285],["2013-05-09",161151000,22625000,138526000,null,1166,1285],["2013-05-12",196704000,88109000,108595000,null,1166,1288],["2013-05-13",223177000,89475000,133702000,null,1166,1292],["2013-05-14",188507000,56100000,132407000,null,1166,1288],["2013-05-15",161159000,28375000,132784000,null,1166,1288],["2013-05-16",231188000,21050000,210138000,null,1166,1278],["2013-05-18",183780000,0,183780000,null,1166,1262],["2013-05-19",185288000,69015000,116273000,null,1166,1250],["2013-05-20",283204000,98025000,185179000,null,1166,1260],["2013-05-21",237603000,66910000,170693000,null,1166,1260],["2013-05-22",252266000,30025000,222241000,null,1166,1263],["2013-05-23",282701000,20200000,262501000,null,1166,1257],["2013-05-25",287868000,3850000,284018000,null,1166,1265],["2013-05-26",263090000,72425000,190665000,null,1166,1255],["2013-05-27",252843000,86375000,166468000,null,1166,1250],["2013-05-28",152404000,52450000,99954000,null,1166,1250],["2013-05-29",206443000,33425000,173018000,null,1166,1255],["2013-05-30",268853000,31325000,237528000,null,1166,1242],["2013-06-01",194777000,3600000,191177000,null,1166,1255],["2013-06-02",174900000,50275000,124625000,null,1166,1252],["2013-06-03",249728000,96375000,153353000,null,1166,1250],["2013-06-06",251918000,73400000,178518000,null,1166,1255],["2013-06-08",289347000,19150000,270197000,null,1166,1250],["2013-06-09",187949000,56150000,131799000,null,1166,1252],["2013-06-10",263619000,95000000,168619000,null,1166,1252],["2013-06-11",182315000,53975000,128340000,null,1166,1249],["2013-06-12",162838000,22925000,139913000,null,1166,1249],["2013-06-13",213021000,24725000,188296000,null,1166,1250],["2013-06-15",229634000,8000000,221634000,null,1166,1238],["2013-06-16",238650000,59175000,179475000,null,1166,1232],["2013-06-17",294674000,93225000,201449000,null,1166,1225],["2013-06-18",258267000,71225000,187042000,null,1166,1218],["2013-06-19",210524000,31350000,179174000,null,1166,1230],["2013-06-20",202087000,25850000,176237000,null,1166,1230],["2013-06-22",228547000,20000000,208547000,null,1166,1230],["2013-06-23",198903000,55925000,142978000,null,1166,1225],["2013-06-24",232651000,98705000,133946000,null,1166,1220],["2013-06-25",219319000,55250000,164069000,null,1166,1225],["2013-06-26",193177000,31225000,161952000,null,1166,1225],["2013-06-27",192953000,20500000,172453000,null,1166,1215],["2013-06-29",133383000,16300000,117083000,null,1166,1220],["2013-06-30",207496000,60325000,147171000,null,1166,1220],["2013-07-01",222051000,75450000,146601000,null,1166,1217],["2013-07-02",165982000,12600000,153382000,null,1166,1217],["2013-07-03",269801000,75600000,194201000,null,1166,1215],["2013-07-04",212289000,31025000,181264000,null,1166,1218],["2013-07-06",149629000,13000000,136629000,null,1166,1220],["2013-07-07",186918000,56575000,130343000,null,1166,1220],["2013-07-08",227768000,63225000,164543000,null,1166,1225],["2013-07-09",231148000,61812000,169336000,null,1166,1230],["2013-07-10",195186000,41600000,153586000,null,1166,1225],["2013-07-11",212693000,33700000,178993000,null,1166,1225],["2013-07-13",182488000,34900000,147588000,null,1166,1226],["2013-07-16",268659000,64300000,204359000,null,1166,1220],["2013-07-17",283553000,74600000,208953000,null,1166,1220],["2013-07-21",83717000,20450000,63267000,null,1166,1215],["2013-07-22",247416000,88425000,158991000,null,1166,1218],["2013-07-23",278814000,82280000,196534000,null,1166,1213],["2013-07-24",210129000,49950000,160179000,null,1166,1208],["2013-07-25",151358000,17500000,133858000,null,1166,1210],["2013-07-27",201968000,28000000,173968000,null,1166,1205],["2013-07-28",216357000,50450000,165907000,null,1166,1210],["2013-07-29",271982000,85120000,186862000,null,1166,1210],["2013-07-30",242786000,60925000,181861000,null,1166,1210],["2013-07-31",184883000,32975000,151908000,null,1166,1210],["2013-08-01",141855000,13050000,128805000,null,1166,1210],["2013-08-03",188759000,20300000,168459000,null,1166,1220],["2013-08-04",162078000,53975000,108103000,null,1166,1215],["2013-08-05",288639000,92195000,196444000,null,1166,1210],["2013-08-06",235064000,47750000,187314000,null,1166,1212],["2013-08-07",163636000,33625000,130011000,null,1166,1210],["2013-08-12",263480000,101575000,161905000,null,1166,1210],["2013-08-13",224506000,64925000,159581000,null,1166,1210],["2013-08-14",296687000,66050000,230637000,null,1166,1210],["2013-08-15",163702000,21150000,142552000,null,1166,1210],["2013-08-17",192116000,30800000,161316000,null,1166,1210],["2013-08-18",184346000,59000000,125346000,null,1166,1210],["2013-08-19",256783000,87400000,169383000,null,1166,1210],["2013-08-20",216023000,53925000,162098000,null,1166,1207],["2013-08-21",215896000,30825000,185071000,null,1166,1210],["2013-08-22",185391000,19150000,166241000,null,1166,1208],["2013-08-24",235745000,22000000,213745000,null,1166,1208],["2013-08-25",254445000,63600000,190845000,null,1166,1208],["2013-08-26",235835000,83850000,151985000,null,1166,1208],["2013-08-27",257090000,63800000,193290000,null,1166,1205],["2013-08-28",192011000,19465000,172546000,null,1166,1205],["2013-08-29",352462000,31250000,321212000,null,1166,1204],["2013-09-01",223143000,65850000,157293000,null,1166,1207],["2013-09-02",275976000,85850000,190126000,null,1166,1208],["2013-09-03",242712000,59700000,183012000,null,1166,1209],["2013-09-04",255369000,33510000,221859000,null,1166,1208],["2013-09-05",157217000,17026000,140191000,null,1166,1208],["2013-09-07",197566000,36700000,160866000,null,1166,1209],["2013-09-08",278156000,75780000,202376000,null,1166,1209],["2013-09-09",282989000,64920000,218069000,null,1166,1210],["2013-09-10",238217000,54125000,184092000,null,1166,1207],["2013-09-11",195046000,38040000,157006000,null,1166,1207],["2013-09-12",128356000,22205000,106151000,null,1166,1204],["2013-09-14",224742000,84195000,140547000,null,1166,1204],["2013-09-15",164411000,14000000,150411000,null,1166,1205],["2013-09-16",197645000,74100000,123545000,null,1166,1206],["2013-09-17",178373000,59705000,118668000,null,1166,1206],["2013-09-18",172696000,35665000,137031000,null,1166,1205],["2013-09-19",133890000,20740000,113150000,null,1166,1208],["2013-09-21",165740000,28785000,136955000,null,1166,1213],["2013-09-22",173643000,72335000,101308000,null,1166,1212],["2013-09-23",153642000,33535000,120107000,null,1166,1211],["2013-09-24",185826000,65641000,120185000,null,1166,1219],["2013-09-25",213767000,77445000,136322000,null,1166,1220],["2013-09-26",131317000,25135000,106182000,null,1166,1221],["2013-09-28",153135000,37895000,115240000,null,1166,1222],["2013-09-29",205378000,80295000,125083000,null,1166,1222],["2013-09-30",222041000,98960000,123081000,null,1166,1234],["2013-10-01",186390000,62550000,123840000,null,1166,1220],["2013-10-02",159276000,38520000,120756000,null,1166,1219],["2013-10-03",122473000,19735000,102738000,null,1166,1220],["2013-10-05",152487000,45790000,106697000,null,1166,1221],["2013-10-06",174777000,62665000,112112000,null,1166,1220],["2013-10-07",219876000,87610000,132266000,null,1166,1216],["2013-10-08",192030000,53635000,138395000,null,1166,1212],["2013-10-09",134514000,32180000,102334000,null,1166,1220],["2013-10-10",294124000,32975000,261149000,null,1166,1220],["2013-10-12",294300000,46040000,248260000,null,1166,1223],["2013-10-13",374143000,77845000,296298000,null,1166,1220],["2013-10-14",354192000,69760000,284432000,null,1166,1220],["2013-10-20",153244000,10025000,143219000,null,1166,1222],["2013-10-21",187359000,67740000,119619000,null,1166,1220],["2013-10-22",141749000,30500000,111249000,null,1166,1210],["2013-10-23",163229000,55480000,107749000,null,1166,1220],["2013-10-24",166881000,47925000,118956000,null,1166,1225],["2013-10-26",179013000,40410000,138603000,null,1166,1222],["2013-10-27",192956000,61445000,131511000,null,1166,1220],["2013-10-28",245105000,77655000,167450000,null,1166,1220],["2013-10-29",194081000,56425000,137656000,null,1166,1220],["2013-10-30",216640000,54635000,162005000,null,1166,1222],["2013-10-31",185732000,33886000,151846000,null,1166,1222],["2013-11-03",388705000,79625000,309080000,null,1166,1222],["2013-11-04",227045000,87470000,139575000,null,1166,1220],["2013-11-06",182761000,56440000,126321000,null,1166,1220],["2013-11-07",345494000,49295000,296199000,null,1166,1217],["2013-11-09",186945000,41220000,145725000,null,1166,1217],["2013-11-10",208125000,51250000,156875000,null,1166,1217],["2013-11-12",327831000,76535000,251296000,null,1166,1216],["2013-11-13",217447000,61910000,155537000,null,1166,1216],["2013-11-16",151667000,36075000,115592000,null,1166,1216],["2013-11-17",182773000,57290000,125483000,null,1166,1217],["2013-11-18",241118000,78785000,162333000,null,1166,1217],["2013-11-19",181532000,61110000,120422000,null,1166,1219],["2013-11-21",178529000,46490000,132039000,null,1166,1218],["2013-11-23",199626000,45090000,154536000,null,1166,1220],["2013-11-24",152264000,13070000,139194000,null,1166,1220],["2013-11-25",271897000,118725000,153172000,null,1166,1220],["2013-11-26",210046000,53120000,156926000,null,1166,1219],["2013-11-27",183471000,58160000,125311000,null,1166,1219],["2013-11-28",133782000,24450000,109332000,null,1166,1220],["2013-11-30",168539000,33365000,135174000,null,1166,1220],["2013-12-01",148403000,37485000,110918000,null,1166,1220],["2013-12-02",216693000,65355000,151338000,null,1166,1229],["2013-12-03",200102000,52775000,147327000,null,1166,1230],["2013-12-04",203494000,38675000,164819000,null,1166,1230],["2013-12-05",218536000,16905000,201631000,null,1166,1230],["2013-12-07",186970000,40380000,146590000,null,1166,1230],["2013-12-08",219116000,63370000,155746000,null,1166,1230],["2013-12-09",220746000,57600000,163146000,null,1166,1230],["2013-12-10",207178000,44835000,162343000,null,1166,1230],["2013-12-11",218874000,24490000,194384000,null,1166,1215],["2013-12-12",195705000,18845000,176860000,null,1166,1214],["2013-12-15",360592000,96475000,264117000,null,1166,1220],["2013-12-16",222163000,76180000,145983000,null,1166,1220],["2013-12-17",184945000,50440000,134505000,null,1166,1219],["2013-12-18",178220000,29540000,148680000,null,1166,1218],["2013-12-19",165455000,14630000,150825000,null,1166,1218],["2013-12-22",394867000,120515000,274352000,null,1166,1218],["2013-12-23",159034000,22620000,136414000,null,1166,1217],["2013-12-26",171988000,62245000,109743000,null,1166,1219],["2013-12-28",171050000,61205000,109845000,null,1166,1220],["2013-12-29",173346000,50505000,122841000,null,1166,1220],["2013-12-30",161161000,35815000,125346000,null,1166,1220],["2013-12-31",198773000,80620000,118153000,null,1166,1220],["2014-01-04",151536000,67340000,84196000,null,1166,1220],["2014-01-05",185686000,73180000,112506000,null,1166,1220],["2014-01-07",164860000,67415000,97445000,null,1166,1220],["2014-01-08",159649000,50165000,109484000,null,1166,1222],["2014-01-09",180459000,26635000,153824000,null,1166,1222],["2014-01-11",167658000,67640000,100018000,null,1166,1223],["2014-01-12",196914000,65590000,131324000,null,1166,1223],["2014-01-14",161471000,47210000,114261000,null,1166,1223],["2014-01-15",218168000,56175000,161993000,null,1166,1223],["2014-01-16",188184000,53340000,134844000,null,1166,1223],["2014-01-18",206641000,52490000,154151000,null,1166,1223],["2014-01-19",194223000,70770000,123453000,null,1166,1222],["2014-01-20",191262000,76750000,114512000,null,1166,1222],["2014-01-21",191689000,54425000,137264000,null,1166,1222],["2014-01-22",172944000,50405000,122539000,null,1166,1222],["2014-01-23",164504000,22365000,142139000,null,1166,1222],["2014-01-26",394925000,109962000,284963000,null,1166,1222],["2014-01-27",184976000,76395000,108581000,null,1166,1222],["2014-01-28",190639000,63260000,127379000,null,1166,1222],["2014-01-29",182372000,60794000,121578000,null,1166,1222],["2014-01-30",143363000,19935000,123428000,null,1166,1222],["2014-02-01",156312000,37850000,118462000,null,1166,1222],["2014-02-02",155034000,54305000,100729000,null,1166,1222],["2014-02-03",161098000,64700000,96398000,null,1166,1222],["2014-02-04",143060000,55335000,87725000,null,1166,1222],["2014-02-05",156085000,64805000,91280000,null,1166,1222],["2014-02-06",141964000,32735000,109229000,null,1166,1222],["2014-02-08",141637000,37540000,104097000,null,1166,1222],["2014-02-09",140173000,43310000,96863000,null,1166,1222],["2014-02-10",169385000,72935000,96450000,null,1166,1222],["2014-02-11",153230000,59056000,94174000,null,1166,1222],["2014-02-12",169511000,65965000,103546000,null,1166,1222],["2014-02-13",173886000,38790000,135096000,null,1166,1222],["2014-02-16",298374000,66105000,232269000,null,1166,1222],["2014-02-17",120090000,26850000,93240000,null,1166,1222],["2014-02-18",121166000,16200000,104966000,null,1166,1222],["2014-02-19",118374000,18980000,99394000,null,1166,1222],["2014-02-20",117354000,15235000,102119000,null,1166,1222],["2014-02-23",255176000,68160000,187016000,null,1166,1222],["2014-02-24",152534000,41610000,110924000,null,1166,1222],["2014-02-25",165499000,26605000,138894000,null,1166,1222],["2014-02-26",97255000,13645000,83610000,null,1166,1222],["2014-02-27",115905000,13090000,102815000,null,1166,1222],["2014-03-01",103664000,37620000,66044000,null,1166,1222],["2014-03-02",146824000,25180000,121644000,null,1166,1222],["2014-03-03",163462000,28740000,134722000,null,1166,1222],["2014-03-04",173675000,22045000,151630000,null,1166,1222],["2014-03-05",222519000,35830000,186689000,null,1166,1222],["2014-03-06",146573000,32840000,113733000,null,1166,1222],["2014-03-09",268245000,38720000,229525000,null,1166,1222],["2014-03-10",205544000,47145000,158399000,null,1166,1222],["2014-03-11",181625000,20905000,160720000,null,1166,1222],["2014-03-13",377774000,56395000,321379000,null,1166,1222],["2014-03-15",146793000,41790000,105003000,null,1166,1222],["2014-03-16",176573000,20765000,155808000,null,1166,1222],["2014-03-17",231554000,73330000,158224000,null,1166,1222],["2014-03-18",192641000,46385000,146256000,null,1166,1222],["2014-03-19",120278000,24580000,95698000,null,1166,1222],["2014-03-20",148192000,23230000,124962000,null,1166,1222],["2014-03-22",155815000,54800000,101015000,null,1166,1222],["2014-03-23",175715000,9855000,165860000,null,1166,1222],["2014-03-24",204664000,47576000,157088000,null,1166,1222],["2014-03-25",225962000,41721000,184241000,null,1166,1222],["2014-03-26",175612000,22370000,153242000,null,1166,1222],["2014-03-27",215603000,42850000,172753000,null,1166,1222],["2014-03-29",166824000,35828000,130996000,null,1166,1222],["2014-03-30",155009000,4895000,150114000,null,1166,1222],["2014-03-31",231621000,91820000,139801000,null,1166,1222],["2014-04-01",180593000,33355000,147238000,null,1166,1222],["2014-04-02",161805000,20005000,141800000,null,1166,1222],["2014-04-03",174077000,67134000,106943000,null,1166,1218],["2014-04-05",153643000,48969000,104674000,null,1166,1218],["2014-04-06",153207000,8345000,144862000,null,1166,1218],["2014-04-07",269587000,109890000,159697000,null,1166,1218],["2014-04-08",200280000,49090000,151190000,null,1166,1218],["2014-04-09",174383000,36340000,138043000,null,1166,1218],["2014-04-10",194938000,55795000,139143000,null,1166,1218],["2014-04-12",151965000,36075000,115890000,null,1166,1218],["2014-04-13",153843000,28200000,125643000,null,1166,1218],["2014-04-14",246594000,96630000,149964000,null,1166,1218],["2014-04-15",203461000,42370000,161091000,null,1166,1218],["2014-04-16",218728000,24925000,193803000,null,1166,1218],["2014-04-17",234478000,70300000,164178000,null,1166,1218],["2014-04-20",357714000,67420000,290294000,null,1166,1218],["2014-04-21",280229000,106435000,173794000,null,1166,1218],["2014-04-22",188759000,48405000,140354000,null,1166,1218],["2014-04-23",171559000,33770000,137789000,null,1166,1218],["2014-04-24",221042000,72405000,148637000,null,1166,1218],["2014-04-26",140679000,43050000,97629000,null,1166,1218],["2014-05-04",181275000,13940000,167335000,null,1166,1222],["2014-05-05",261350000,144345000,117005000,null,1166,1222],["2014-05-06",170575000,31895000,138680000,null,1166,1222],["2014-05-07",92419000,28785000,63634000,null,1166,1222],["2014-05-08",50248000,2804000,47444000,null,1166,1222],["2014-05-11",283982000,72755000,211227000,null,1166,1222],["2014-05-12",307949000,109435000,198514000,null,1166,1222],["2014-05-13",303574000,93180000,210394000,null,1166,1222],["2014-05-14",287667000,51075000,236592000,null,1166,1222],["2014-05-15",186755000,35285000,151470000,null,1166,1222],["2014-05-17",92308000,19645000,72663000,null,1166,1222],["2014-05-18",172650000,32140000,140510000,null,1166,1222],["2014-05-19",241025000,122680000,118345000,null,1166,1222],["2014-05-20",247169000,96755000,150414000,null,1166,1222],["2014-05-21",224159000,61925000,162234000,null,1166,1222],["2014-05-22",162846000,41210000,121636000,null,1166,1222],["2014-05-26",258819000,110760000,148059000,null,1166,1222],["2014-05-27",258350000,111720000,146630000,null,1166,1222],["2014-05-28",244959000,90725000,154234000,null,1166,1222],["2014-05-29",152634000,41630000,111004000,null,1166,1222],["2014-05-31",85168000,22250000,62918000,null,1166,1210],["2014-06-01",63324000,16315000,47009000,null,1166,1210],["2014-06-02",168279000,37725000,130554000,null,1166,1210],["2014-06-03",270823000,149880000,120943000,null,1166,1210],["2014-06-04",187299000,78850000,108449000,null,1166,1210],["2014-06-05",175270000,58429000,116841000,null,1166,1210],["2014-06-07",141006000,41280000,99726000,null,1166,1210],["2014-06-08",127087000,16680000,110407000,null,1166,1210],["2014-06-09",191808000,42585000,149223000,null,1166,1210],["2014-06-10",312635000,164085000,148550000,null,1166,1210],["2014-06-11",224659000,85410000,139249000,null,1166,1210],["2014-06-12",168763000,27535000,141228000,null,1166,1210],["2014-06-14",107491000,29420000,78071000,null,1166,1210],["2014-06-15",186433000,28105000,158328000,null,1166,1210],["2014-06-16",196903000,53215000,143688000,null,1166,1210],["2014-06-17",279129000,118435000,160694000,null,1166,1210],["2014-06-18",235894000,69910000,165984000,null,1166,1217],["2014-06-19",147071000,26045000,121026000,null,1166,1217],["2014-06-22",315001000,40255000,274746000,null,1166,1217],["2014-06-23",197878000,26360000,171518000,null,1166,1217],["2014-06-24",161574000,63570000,98004000,null,1166,1217],["2014-06-25",236010000,46880000,189130000,null,1166,1217],["2014-06-26",168229000,35789000,132440000,null,1166,1217],["2014-06-29",266757000,60927000,205830000,null,1166,1217],["2014-06-30",192006000,59020000,132986000,null,1166,1217],["2014-07-02",419236000,139700000,279536000,null,1166,1217],["2014-07-03",163428000,25010000,138418000,null,1166,1217],["2014-07-06",210247000,85015000,125232000,null,1166,1217],["2014-07-07",185992000,44975000,141017000,null,1166,1217],["2014-07-08",61162000,5030000,56132000,null,1166,1217],["2014-07-09",186669000,119440000,67229000,null,1166,1215],["2014-07-10",167401000,39700000,127701000,null,1166,1215],["2014-07-13",256214000,39969000,216245000,null,1166,1215],["2014-07-15",385604000,107010000,278594000,null,1166,1215],["2014-07-16",210626000,116505000,94121000,null,1166,1215],["2014-07-17",172713000,42095000,130618000,null,1166,1215],["2014-07-20",235008000,58855000,176153000,null,1166,1212],["2014-07-21",101354000,18450000,82904000,null,1166,1212],["2014-07-22",174349000,73750000,100599000,null,1166,1212],["2014-07-23",433730000,169355000,264375000,null,1166,1212],["2014-07-24",296573000,75060000,221513000,null,1166,1212],["2014-08-03",178513000,39405000,139108000,null,1166,1217],["2014-08-04",251787000,62730000,189057000,null,1166,1217],["2014-08-05",245813000,55185000,190628000,null,1166,1217],["2014-08-06",221275000,93190000,128085000,null,1166,1217],["2014-08-07",142566000,18095000,124471000,null,1166,1217],["2014-08-10",245855000,48460000,197395000,null,1166,1217],["2014-08-11",283921000,90145000,193776000,null,1166,1217],["2014-08-12",267310000,116690000,150620000,null,1166,1217],["2014-08-13",290959000,89125000,201834000,null,1166,1217],["2014-08-14",244818000,58694000,186124000,null,1166,1217],["2014-08-16",186310000,38680000,147630000,null,1166,1217],["2014-08-17",240785000,59875000,180910000,null,1166,1217],["2014-08-18",269619000,80670000,188949000,null,1166,1217],["2014-08-19",242710000,91940000,150770000,null,1166,1217],["2014-08-20",230660000,89960000,140700000,null,1166,1212],["2014-08-21",193806000,54845000,138961000,null,1166,1212],["2014-08-24",309143000,92005000,217138000,null,1166,1212],["2014-08-25",198355000,64800000,133555000,null,1166,1212],["2014-08-26",225147000,88775000,136372000,null,1166,1203],["2014-08-27",197179000,63055000,134124000,null,1166,1201],["2014-08-28",193850000,78580000,115270000,null,1166,1201],["2014-08-31",293109000,97530000,195579000,null,1166,1201],["2014-09-01",187306000,75190000,112116000,null,1166,1203],["2014-09-02",180206000,65015000,115191000,null,1166,1203],["2014-09-03",197197000,52250000,144947000,null,1166,1203],["2014-09-04",166109000,75420000,90689000,null,1166,1203],["2014-09-06",82276000,9300000,72976000,null,1166,1203],["2014-09-07",179523000,63620000,115903000,null,1166,1203],["2014-09-08",265331000,82585000,182746000,null,1166,1203],["2014-09-09",203080000,75395000,127685000,null,1166,1203],["2014-09-10",181154000,49890000,131264000,null,1166,1203],["2014-09-11",195372000,55825000,139547000,null,1166,1203],["2014-09-14",352976000,87909000,265067000,null,1166,1203],["2014-09-15",237698000,82115000,155583000,null,1166,1203],["2014-09-16",236497000,60605000,175892000,null,1166,1203],["2014-09-17",218422000,55045000,163377000,null,1166,1203],["2014-09-18",189741000,48560000,141181000,null,1166,1203],["2014-09-21",315794000,68040000,247754000,null,1166,1203],["2014-09-22",186236000,49780000,136456000,null,1166,1203],["2014-09-23",217007000,82470000,134537000,null,1166,1206],["2014-09-24",200896000,58155000,142741000,null,1166,1206],["2014-09-28",512254000,117705000,394549000,null,1166,1206],["2014-09-29",201637000,49995000,151642000,null,1166,1206],["2014-09-30",224644000,81465000,143179000,null,1166,1206],["2014-10-01",223193000,67010000,156183000,null,1166,1206],["2014-10-02",137430000,12280000,125150000,null,1166,1206],["2014-10-12",368361000,103690000,264671000,null,1166,1209],["2014-10-13",197614000,44000000,153614000,null,1166,1209],["2014-10-14",253980000,75285000,178695000,null,1166,1209],["2014-10-15",203311000,55110000,148201000,null,1166,1209],["2014-10-16",189284000,22050000,167234000,null,1166,1209],["2014-10-19",259708000,71599000,188109000,null,1166,1209],["2014-10-20",231723000,75930000,155793000,null,1166,1209],["2014-10-21",247265000,80555000,166710000,null,1166,1207],["2014-10-22",267318000,73495000,193823000,null,1166,1207],["2014-10-23",215762000,43755000,172007000,null,1166,1207],["2014-10-26",399174000,83165000,316009000,null,1166,1207],["2014-10-27",258579000,82480000,176099000,null,1166,1207],["2014-10-28",259043000,95380000,163663000,null,1166,1202],["2014-10-29",234456000,77360000,157096000,null,1166,1202],["2014-10-30",196701000,52015000,144686000,null,1166,1202],["2014-11-02",285145000,76855000,208290000,null,1166,1202],["2014-11-03",205334000,70025000,135309000,null,1166,1202],["2014-11-05",436321000,181890000,254431000,null,1166,1202],["2014-11-06",175643000,40815000,134828000,null,1166,1198],["2014-11-09",248231000,63185000,185046000,null,1166,1199],["2014-11-10",197622000,62855000,134767000,null,1166,1199],["2014-11-11",126325000,28095000,98230000,null,1166,1199],["2014-11-12",208930000,101550000,107380000,null,1166,1199],["2014-11-13",173983000,40115000,133868000,null,1166,1201],["2014-11-16",284219000,94570000,189649000,null,1166,1202],["2014-11-17",227320000,47970000,179350000,null,1166,1201],["2014-11-18",192979000,56055000,136924000,null,1166,1201],["2014-11-19",238219000,106935000,131284000,null,1166,1201],["2014-11-20",205645000,61870000,143775000,null,1166,1201],["2014-11-23",296338000,71045000,225293000,null,1166,1201],["2014-11-24",187705000,60285000,127420000,null,1166,1198],["2014-11-25",193754000,52545000,141209000,null,1166,1198],["2014-11-26",262257000,119520000,142737000,null,1166,1198],["2014-11-27",172768000,40950000,131818000,null,1166,1198],["2014-11-30",254505000,76425000,178080000,null,1166,1197],["2014-12-01",127123000,48255000,78868000,null,1166,1197],["2014-12-02",149353000,43285000,106068000,null,1166,1197],["2014-12-03",199142000,80605000,118537000,null,1166,1197],["2014-12-04",164248000,28920000,135328000,null,1166,1197],["2014-12-07",230201000,58800000,171401000,null,1166,1197],["2014-12-08",176084000,49445000,126639000,null,1166,1197],["2014-12-09",142170000,48030000,94140000,null,1166,1197],["2014-12-10",170771000,51170000,119601000,null,1166,1197],["2014-12-11",142472000,36410000,106062000,null,1166,1197],["2014-12-14",248169000,48020000,200149000,null,1166,1197],["2014-12-15",188991000,77695000,111296000,null,1166,1197],["2014-12-16",169809000,36175000,133634000,null,1166,1197],["2014-12-17",153425000,39805000,113620000,null,1166,1197],["2014-12-18",89117000,16470000,72647000,null,1166,1199],["2014-12-21",133785000,18170000,115615000,null,1166,1217],["2014-12-22",141464000,30200000,111264000,null,1166,1217],["2014-12-23",129717000,26635000,103082000,null,1166,1222],["2014-12-24",190585000,48870000,141715000,null,1166,1220],["2014-12-25",175320000,30980000,144340000,null,1166,1220],["2014-12-28",224208000,6540000,217668000,null,1166,1220],["2014-12-29",181066000,26985000,154081000,null,1166,1220],["2014-12-30",202672000,24220000,178452000,null,1166,1217],["2014-12-31",190311000,36090000,154221000,null,1166,1217],["2015-01-05",370074000,37180000,332894000,null,1166,1217],["2015-01-07",250297000,41255000,209042000,null,1166,1222],["2015-01-08",141979000,770000,141209000,null,1166,1223],["2015-01-11",155137000,3400000,151737000,null,1166,1227],["2015-01-12",150695000,17615000,133080000,null,1166,1227],["2015-01-13",108383000,0,108383000,null,1166,1227],["2015-01-14",216081000,43040000,173041000,null,1166,1240],["2015-01-15",242258000,35870000,206388000,null,1166,1220],["2015-01-18",185944000,23215000,162729000,null,1166,1215],["2015-01-19",166606000,17825000,148781000,null,1166,1215],["2015-01-20",224696000,18060000,206636000,null,1166,1215],["2015-01-21",123867000,12220000,111647000,null,1166,1207],["2015-01-22",108544000,20400000,88144000,null,1166,1217],["2015-01-25",97918000,19730000,78188000,null,1166,1215],["2015-01-26",77907000,21795000,56112000,null,1166,1217],["2015-01-27",69593000,21780000,47813000,null,1166,1223],["2015-01-28",40151000,32130000,8021000,null,1166,1225],["2015-01-29",98234000,20730000,77504000,null,1166,1227],["2015-02-01",74993000,7545000,67448000,null,1166,1235],["2015-02-02",91724000,7650000,84074000,null,1166,1250],["2015-02-03",64505000,7185000,57320000,null,1166,1250],["2015-02-04",69611000,10515000,59096000,null,1166,1238],["2015-02-05",82955000,11000000,71955000,null,1166,1238],["2015-02-08",73300000,6800000,66500000,null,1166,1230],["2015-02-09",68755000,6800000,61955000,null,1166,1235],["2015-02-10",73887000,9895000,63992000,null,1166,1235],["2015-02-11",93035000,10035000,83000000,null,1166,1235],["2015-02-12",80258000,5403000,74855000,null,1166,1240],["2015-02-15",71650000,3650000,68000000,null,1166,1246],["2015-02-16",87650000,5150000,82500000,null,1166,1245],["2015-02-17",79650000,7150000,72500000,null,1166,1237],["2015-02-18",78426000,7250000,71176000,null,1166,1237],["2015-02-19",85993000,7100000,78893000,null,1166,1237],["2015-04-06",119020000,12200000,106820000,null,2925,1292],["2015-04-07",108540000,14950000,93590000,null,2926,1292],["2015-04-08",116044000,15050000,100994000,null,2927,1321],["2015-04-09",104770000,10650000,94120000,null,1166,1327],["2015-04-12",161241189,34200000,127041189,null,2929,1302],["2015-04-13",165852225,38475000,127377225,null,2930,1297],["2015-04-14",117789137,11800000,105989137,null,2931,1297],["2015-04-15",110948963,36500000,74448963,null,2932,1297],["2015-04-16",140522917,32100000,108422917,null,1166,1290],["2015-04-19",126470740,28850000,97620740,null,2934,1295],["2015-04-20",136025000,27300000,108725000,null,2935,1295],["2015-04-21",158303863,37250000,121053863,null,2936,1295],["2015-04-22",167345000,39250000,128095000,null,2937,1295],["2015-04-23",139045742,26500000,112545742,null,1166,1295],["2015-04-26",199486233,26700000,172786233,null,2939,1295],["2015-04-27",142515000,33800000,108715000,null,2940,1295],["2015-04-28",129735308,28750000,100985308,null,2941,1295],["2015-04-29",154906000,30000000,124906000,null,2942,1299],["2015-04-30",133894775,24600000,109294775,null,1166,1301],["2015-05-03",198203209,24750000,173453209,null,2944,1302],["2015-05-04",172980000,21345000,151635000,null,2945,1302],["2015-05-05",174210000,26050000,148160000,null,2946,1302],["2015-05-06",175338000,25500000,149838000,null,2947,1302],["2015-05-07",151500131,23050000,128450131,null,1166,1302],["2015-05-10",146902904,16050000,130852904,null,2949,1302],["2015-05-11",143644000,27000000,116644000,null,2950,1302],["2015-05-12",154832843,26900000,127932843,null,1166,1302],["2015-05-17",149182000,15350000,133832000,null,2952,1302],["2015-05-18",119716023,30861000,88855023,null,2953,1302],["2015-05-19",142835000,32300000,110535000,null,2954,1302],["2015-05-20",145249494,18750000,126499494,null,2955,1302],["2015-05-21",151654606,8400000,143254606,null,1166,1315],["2015-05-24",164377144,23700000,140677144,null,2957,1315],["2015-05-25",172610000,39861000,132749000,null,2958,1322],["2015-05-26",232814397,40100000,192714397,null,2959,1322],["2015-05-27",158987043,37800000,121187043,null,2960,1325],["2015-05-28",217275000,29050000,188225000,null,1166,1325],["2015-05-31",393104432,28875000,364229432,null,2962,1327],["2015-06-01",289350650,38450000,250900650,null,2963,1327],["2015-06-02",43554270,35525000,8029270,null,2964,1324],["2015-06-03",153688000,25103000,128585000,null,2965,1324],["2015-06-04",93699500,15300000,78399500,null,1166,1324],["2015-06-07",112250000,16250000,96000000,null,2967,1330],["2015-06-08",121360000,13100000,108260000,null,2968,1330],["2015-06-09",134020000,18025000,115995000,null,2969,1330],["2015-06-10",146118179,17800000,128318179,null,1166,1335],["2015-06-11",165986725,18050000,147936725,null,1166,1335],["2015-06-14",125692500,23700000,101992500,null,2972,1355],["2015-06-15",155229946,27175000,128054946,null,2973,1379],["2015-06-16",234961582,37775000,197186582,null,2974,1379],["2015-06-17",257651600,42375000,215276600,null,2975,1353],["2015-06-18",203545125,34825000,168720125,null,1166,1312],["2015-06-19",203545125,null,null,null,1166,null],["2015-06-20",210212000,32550000,177662000,null,2977,1247],["2015-06-21",265209979,37650000,227559979,null,2978,1250],["2015-06-22",282203134,39775000,242428134,null,2979,1255],["2015-06-23",258621437,20875000,237746437,null,2980,1255],["2015-06-24",314101416,20700000,293401416,null,2981,1258],["2015-06-25",313613012,33350000,280263012,null,1166,1258],["2015-06-27",278879938,2250000,276629938,null,2983,1259],["2015-06-28",268071917,28575000,239496917,null,2984,1245],["2015-06-29",290914740,38175000,252739740,null,2985,1237],["2015-06-30",245738928,48250000,197488928,null,2986,1243],["2015-07-01",246413346,48875000,197538346,null,2987,1237],["2015-07-02",243971299,35450000,208521299,null,1166,1233],["2015-07-05",244200028,32700000,211500028,null,2989,1236],["2015-07-06",94455000,44525000,49930000,null,2990,1239],["2015-07-07",225115111,49238000,175877111,null,2991,1240],["2015-07-08",289496419,43650000,245846419,null,1166,1236],["2015-07-09",242666428,37200000,205466428,null,1166,1236],["2015-07-11",209752493,0,209752493,null,2994,1236],["2015-07-12",76875000,33975000,42900000,null,1166,1236],["2015-07-13",287174650,38775000,248399650,null,1166,1237],["2015-07-14",248160085,0,248160085,null,2997,1237],["2015-07-15",364691686,85500000,279191686,null,1166,1233],["2015-07-21",261536127,40325000,221211127,null,2999,1235],["2015-07-22",292886000,43325000,249561000,null,3000,1225],["2015-07-23",265667238,47800000,217867238,null,1166,1225],["2015-07-26",254545300,575000,253970300,null,3002,1225],["2015-07-27",326109365,46600000,279509365,null,3003,1223],["2015-07-28",319447688,49675000,269772688,null,3004,1210],["2015-07-29",271668000,51750000,219918000,null,1166,1210],["2015-08-03",272056000,36175000,235881000,null,3006,1222],["2015-08-04",352843781,45525000,307318781,null,3007,1222],["2015-08-05",344412918,45575000,298837918,null,3008,1218],["2015-08-06",318817652,38425000,280392652,null,1166,1225],["2015-08-09",283937564,38100000,245837564,null,3010,1219],["2015-08-10",286321146,37775000,248546146,null,3011,1219],["2015-08-11",336991311,38900000,298091311,null,3012,1219],["2015-08-12",220718529,18575000,202143529,null,3013,1219],["2015-08-13",229884930,14075000,215809930,null,1166,1222],["2015-08-16",255357000,16175000,239182000,null,3015,1219],["2015-08-17",250535253,40675000,209860253,null,3016,1214],["2015-08-18",241038417,40116000,200922417,null,1166,1214],["2015-08-19",271284442,39500000,231784442,null,3018,1214],["2015-08-20",261133037,38875000,222258037,null,1166,1214],["2015-08-23",241085139,22653000,218432139,null,3020,1213],["2015-08-24",199513852,39195000,160318852,null,3021,1213],["2015-08-25",226224332,37765000,188459332,null,3022,1210],["2015-08-26",218346331,37450000,180896331,null,3023,1210],["2015-08-27",156610848,16965000,139645848,null,1166,1215],["2015-08-30",212402500,17407000,194995500,null,3025,1220],["2015-08-31",193641326,24132000,169509326,null,3026,1220],["2015-09-01",176164831,21272000,154892831,null,3027,1217],["2015-09-02",166803229,24505000,142298229,null,3028,1218],["2015-09-03",214017130,26400000,187617130,null,1166,1220],["2015-09-06",200178144,22889000,177289144,null,3030,1220],["2015-09-07",196356565,22758000,173598565,null,3031,1216],["2015-09-08",193228083,31640000,161588083,null,3032,1216],["2015-09-09",198435500,32710000,165725500,null,3033,1220],["2015-09-10",184436548,21510000,162926548,null,1166,1220],["2015-09-13",164878281,29080000,135798281,null,3035,1225],["2015-09-14",180634453,18745000,161889453,null,3036,1224],["2015-09-15",171235470,19930000,151305470,null,3037,1223],["2015-09-16",171191098,19540000,151651098,null,3038,1223],["2015-09-17",170079150,19140000,150939150,null,1166,1228],["2015-09-20",206679578,34995000,171684578,null,3040,1233],["2015-09-21",205544963,34990000,170554963,null,3041,1224],["2015-09-22",207554813,32400000,175154813,null,3042,1224],["2015-09-23",170614521,23100000,147514521,null,1166,1224],["2015-09-29",197263186,30100000,167163186,null,3044,1224],["2015-09-30",264748636,35860000,228888636,null,3045,1220],["2015-10-01",223122249,38400000,184722249,null,1166,1220],["2015-10-04",253218700,28025000,225193700,null,3047,1220],["2015-10-05",235790719,27925000,207865719,null,3048,1220],["2015-10-06",183935819,23175000,160760819,null,3049,1220],["2015-10-07",199592979,26880000,172712979,null,3050,1220],["2015-10-08",163844494,21010000,142834494,null,1166,1220],["2015-10-11",175008113,20240000,154768113,null,3052,1220],["2015-10-12",184291000,18855000,165436000,null,3053,1222],["2015-10-13",209596759,32700000,176896759,null,1166,1222],["2015-10-15",191586000,15375000,176211000,null,1166,1222],["2015-10-18",192306860,25725000,166581860,null,3056,1222],["2015-10-19",196539328,23790000,172749328,null,3057,1222],["2015-10-20",216435000,31140000,185295000,null,3058,1222],["2015-10-21",192558298,6425000,186133298,null,3059,1222],["2015-10-22",209484801,23310000,186174801,null,1166,1222],["2015-10-26",226943866,26925000,200018866,null,3061,1215],["2015-10-27",228248639,39250000,188998639,null,1166,1215],["2015-10-28",168928205,23470000,145458205,null,1166,1212],["2015-11-01",161766580,3600000,158166580,null,3064,1215],["2015-11-02",202334003,34880000,167454003,null,3065,1215],["2015-11-03",186696818,31610000,155086818,null,3066,1215],["2015-11-04",187363038,21400000,165963038,null,3067,1220],["2015-11-05",178835000,21750000,157085000,null,1166,1220],["2015-11-08",180774000,22730000,158044000,null,3069,1225],["2015-11-09",194575000,34200000,160375000,null,3070,1226],["2015-11-10",174263000,19820000,154443000,null,3071,1225],["2015-11-11",173741000,20715000,153026000,null,3072,1225],["2015-11-12",172950000,19000000,153950000,null,1166,1225],["2015-11-15",244210383,18130000,226080383,null,3074,1229],["2015-11-16",216528333,24895000,191633333,null,3075,1225],["2015-11-17",291035126,42350000,248685126,null,3076,1220],["2015-11-18",261784410,41360000,220424410,null,3077,1220],["2015-11-19",254713872,26390000,228323872,null,1166,1220],["2015-11-22",263783650,29360000,234423650,null,3079,1215],["2015-11-23",271147366,34390000,236757366,null,3080,1215],["2015-11-24",219042755,31270000,187772755,null,3081,1210],["2015-11-25",203636564,33110000,170526564,null,3082,1210],["2015-11-26",223419000,27910000,195509000,null,1166,1210],["2015-11-29",182666406,23190000,159476406,null,3084,1213],["2015-11-30",176149550,30750000,145399550,null,3085,1213],["2015-12-01",188066465,36170000,151896465,null,3086,1214],["2015-12-02",170760000,23760000,147000000,null,1182,1214],["2015-12-03",2170000,2170000,0,null,1182,1214],["2015-12-06",209340000,25980000,183360000,null,3089,1214],["2015-12-07",176210497,25900000,150310497,null,3090,1214],["2015-12-08",191667412,26450000,165217412,null,3091,1212],["2015-12-09",168984140,21920000,147064140,null,3092,1212],["2015-12-10",161245460,8840000,152405460,null,1182,1212],["2015-12-13",183580000,24230000,159350000,null,3094,1212],["2015-12-14",174383292,22460000,151923292,null,3095,1212],["2015-12-15",166083113,22150000,143933113,null,3096,1212],["2015-12-16",155296585,18400000,136896585,null,3097,1212],["2015-12-17",162173408,18470000,143703408,null,1182,1214],["2015-12-20",161325220,16960000,144365220,null,3099,1220],["2015-12-21",151220556,21600000,129620556,null,3100,1220],["2015-12-22",183546000,24320000,159226000,null,1182,1220],["2015-12-23",10530000,10530000,0,null,3102,1220],["2015-12-24",153262757,17190000,136072757,null,1182,1220],["2015-12-27",171578700,17190000,154388700,null,3104,1220],["2015-12-28",138485411,21180000,117305411,null,3105,1220],["2015-12-29",149382311,21660000,127722311,null,3106,1224],["2015-12-30",156357519,9650000,146707519,null,1182,1224],["2016-01-03",153336000,16020000,137316000,null,3108,1224],["2016-01-04",160116046,23990000,136126046,null,3109,1224],["2016-01-05",161737563,20640000,141097563,null,1182,1224],["2016-01-07",160687815,19330000,141357815,null,1182,1228],["2016-01-10",145512000,4090000,141422000,null,3112,1233],["2016-01-11",167786023,25800000,141986023,null,3113,1238],["2016-01-12",171178000,31540000,139638000,null,3114,1241],["2016-01-13",213663000,23310000,190353000,null,3115,1243],["2016-01-14",201219926,30070000,171149926,null,1182,1243],["2016-01-17",172403000,22590000,149813000,null,3117,1233],["2016-01-18",149901714,26200000,123701714,null,3118,1235],["2016-01-19",135279379,18220000,117059379,null,3119,1240],["2016-01-20",179922952,19450000,160472952,null,3120,1240],["2016-01-21",168893166,17610000,151283166,null,1182,1240],["2016-01-24",164175000,18940000,145235000,null,3122,1240],["2016-01-25",162157679,30540000,131617679,null,3123,1234],["2016-01-26",157930094,22160000,135770094,null,3124,1235],["2016-01-27",153493843,27500000,125993843,null,3125,1234],["2016-01-28",144002000,24100000,119902000,null,1182,1234],["2016-01-31",140700000,20800000,119900000,null,3127,1234],["2016-02-01",154530043,30700000,123830043,null,3128,1234],["2016-02-02",149036457,21540000,127496457,null,3129,1234],["2016-02-03",145982444,22750000,123232444,null,3130,1236],["2016-02-04",138559667,17370000,121189667,null,1182,1236],["2016-02-05",138559667,null,null,null,1182,null],["2016-02-07",118500000,9800000,108700000,null,3132,1236],["2016-02-08",114525000,13925000,100600000,null,3133,1236],["2016-02-09",121075000,19275000,101800000,null,3134,1236],["2016-02-10",120740000,13450000,107290000,null,3135,1236],["2016-02-11",130183718,13900000,116283718,null,1182,1240],["2016-02-14",123202788,11400000,111802788,null,3137,1240],["2016-02-15",117537024,16600000,100937024,null,3138,1240],["2016-02-16",101450000,12450000,89000000,null,3139,1240],["2016-02-17",102220000,15220000,87000000,null,3140,1240],["2016-02-18",111400000,15900000,95500000,null,1182,1240],["2016-02-21",97020500,13020000,84000500,null,3142,1243],["2016-02-22",107570000,18720000,88850000,null,3143,1243],["2016-02-23",103650000,13650000,90000000,null,3144,1243],["2016-02-24",94700000,14700000,80000000,null,3145,1245],["2016-02-25",107780000,14780000,93000000,null,1182,1245],["2016-02-28",97677904,13620000,84057904,null,3147,1245],["2016-02-29",110701200,17100000,93601200,null,3148,1245],["2016-03-01",118240491,14600000,103640491,null,3149,1245],["2016-03-02",110748491,15450000,95298491,null,3150,1245],["2016-03-03",86100000,9850000,76250000,null,1182,1245],["2016-03-06",85530117,12950000,72580117,null,3152,1245],["2016-03-07",93871486,14730000,79141486,null,3153,1250],["2016-03-08",96519154,13990000,82529154,null,3154,1250],["2016-03-09",91403625,12030000,79373625,null,3155,1257],["2016-03-10",92700000,10700000,82000000,null,1182,1257],["2016-03-13",96881440,9730000,87151440,null,3157,1257],["2016-03-14",96160000,12160000,84000000,null,1182,1257],["2016-03-15",97699827,14850000,82849827,null,3159,1265],["2016-03-16",92104922,15700000,76404922,null,3160,1265],["2016-03-17",92455965,12450000,80005965,null,1182,1265],["2016-03-18",134829807,null,null,null,1182,null],["2016-03-20",77067600,8130000,68937600,null,1182,1265],["2016-03-22",82828967,11600000,71228967,null,3163,1265],["2016-03-23",82402011,13130000,69272011,null,3164,1265],["2016-03-24",75135085,11920000,63215085,null,1182,1265],["2016-03-27",85174641,8010000,50500000,26664641,1182,1270],["2016-03-28",84669310,4464000,51822478,28382832,1182,1273],["2016-03-29",80514348,11640000,45800000,23074348,1182,1277],["2016-03-30",81956644,11120000,51222477,19614167,1182,1277],["2016-03-31",79005544,10479000,43683630,24842914,1182,1279],["2016-04-03",104729079,8508000,47200000,49021079,1182,1279],["2016-04-04",106110847,9760000,39175770,57175077,1182,1275],["2016-04-05",105341338,11094000,35148730,59098608,1182,1275],["2016-04-06",83766051,7884000,38781670,37100381,1182,1271],["2016-04-07",91959994,11130000,36927560,43902434,1182,1271],["2016-04-10",84339998,9234000,33000000,42105998,1182,1271],["2016-04-11",90879740,9704000,38139150,43036590,1182,1275],["2016-04-12",105021085,13029000,42611880,49380205,1182,1275],["2016-04-13",105795219,12368000,33593149,59834070,1182,1275],["2016-04-14",91017192,10263000,42429655,38324537,1182,1275],["2016-04-17",132310190,14136000,58925550,59248640,1182,1285],["2016-04-18",131024031,20410000,58369802,52244229,1182,1282],["2016-04-19",113006716,19330000,62821000,30855716,1182,1282],["2016-04-20",107133283,16775000,50715131,39643152,1182,1282],["2016-04-21",106782096,13485000,59949128,33347968,1182,1282],["2016-04-24",110637000,15850000,49224000,45563000,1182,1282],["2016-04-25",115453530,19645000,32832570,62975960,1182,1282],["2016-04-26",116446881,14160000,46512244,55774637,1182,1282],["2016-04-27",109568205,16230000,50974180,42364025,1182,1274],["2016-04-28",121558416,15525000,62165632,43867784,1182,1274],["2016-05-02",96077314,4335000,55708067,36034247,1182,1275],["2016-05-04",109224885,29692000,43074524,36458361,1182,1275],["2016-05-05",104668417,23336000,50115762,31216655,1182,1275],["2016-05-08",98824070,6030000,42598000,50196070,1182,1275],["2016-05-09",96533333,10875000,42060640,43597693,1182,1275],["2016-05-10",98306000,11685000,68411750,18209250,1182,1275],["2016-05-11",153253181,23010000,71783430,58459751,1182,1285],["2016-05-12",144348479,20750000,61382798,62215681,1182,1283],["2016-05-15",126017235,16980000,60030561,49006674,1182,1283],["2016-05-16",126346187,14065000,52909230,59371957,1182,1283],["2016-05-17",128807180,13895000,56431855,58480325,1182,1285],["2016-05-18",110969000,14182000,44940000,51847000,1182,1285],["2016-05-19",136198003,12989000,53934640,69274363,1182,1287],["2016-05-22",122419114,12600000,81911000,27908114,1182,1290],["2016-05-23",123214409,11000000,69809163,42405246,1182,1290],["2016-05-24",120836770,13745000,43200000,63891770,1182,1290],["2016-05-25",125966131,14575000,53649240,57741891,1182,1290],["2016-05-26",121342437,12200000,40200000,68942437,1182,1290],["2016-05-29",131736126,12140000,52739426,66856700,1182,1290],["2016-05-30",127888139,13158000,51200000,63530139,1182,1290],["2016-05-31",134305728,12945000,53200000,68160728,1182,1290],["2016-06-01",130019655,13029000,54145590,62845065,1182,1290],["2016-06-02",133458916,13063000,45100000,75295916,1182,1290],["2016-06-05",124539297,12992000,46440107,65107190,1182,1283],["2016-06-06",135797524,16225000,54471600,65100924,1182,1279],["2016-06-07",138633824,18200000,55995650,64438174,1182,1279],["2016-06-08",142317265,16900000,74867265,50550000,1182,1272],["2016-06-09",142409372,19775000,79214264,43420108,1182,1260],["2016-06-12",144146155,19814000,81231516,43100639,1182,1258],["2016-06-13",130639518,21890000,67449518,41300000,1182,1258],["2016-06-14",137785347,21576000,71991053,44218294,1182,1262],["2016-06-15",141099972,25230000,71879972,43990000,1182,1265],["2016-06-16",132094500,20105000,70689500,41300000,1182,1265],["2016-06-19",135480000,24100000,67685000,43695000,1182,1267],["2016-06-20",145469804,25565000,75604804,44300000,1182,1267],["2016-06-21",144400457,24858000,74642457,44900000,1182,1267],["2016-06-22",148133621,25365000,79933621,42835000,1182,1253],["2016-06-23",135861364,19275000,72506364,44080000,1182,1253],["2016-06-26",139237114,24325000,69112114,45800000,1182,1253],["2016-06-27",140489450,22460000,74229450,43800000,1182,1253],["2016-06-28",144725099,21950000,76200599,46574500,1182,1257],["2016-06-29",141756285,22140000,72398529,47217756,1182,1257],["2016-06-30",151374269,21865000,84039269,45470000,1182,1257],["2016-07-03",135440000,29750000,61350000,44340000,1182,1263],["2016-07-04",144814533,33566000,65988533,45260000,1182,1263],["2016-07-05",138409694,11315000,80884694,46210000,1182,1263],["2016-07-10",144655365,30225000,69730365,44700000,1182,1263],["2016-07-11",24240000,24240000,0,0,1182,1263],["2016-07-12",95137300,5010000,56327300,33800000,1182,1263],["2016-07-13",137471209,15300000,76838904,45332305,1182,1285],["2016-07-17",134652143,1200000,82660508,50791635,1182,1280],["2016-07-18",159044029,25450000,81004029,52590000,1182,1280],["2016-07-19",146702168,17891000,77101168,51710000,1182,1280],["2016-07-24",147058377,23265000,72337377,51456000,1182,1280],["2016-07-25",154804895,24570000,80381979,49852916,1182,1280],["2016-07-26",154089197,24686000,78415750,50987447,1182,1280],["2016-07-27",154161114,27575000,80222126,46363988,1182,1275],["2016-07-28",140261784,8650000,86034532,45577252,1182,1275],["2016-07-31",162823950,25800000,79009950,58014000,1182,1275],["2016-08-01",24188000,24188000,0,0,1182,1275],["2016-08-02",135338068,24653000,68285068,42400000,1182,1275],["2016-08-03",26375000,26375000,0,0,1182,1275],["2016-08-04",135010997,15000000,75065997,44945000,1182,1275],["2016-08-07",139049987,24660000,81989987,32400000,1182,1280],["2016-08-08",142501527,20205000,78106627,44189900,1182,1280],["2016-08-09",119656855,14875000,73381855,31400000,1182,1280],["2016-08-10",150128953,33375000,74494953,42259000,1182,1282],["2016-08-11",154014920,25830000,84284920,43900000,1182,1282],["2016-08-14",139081198,26430000,70251198,42400000,1182,1282],["2016-08-15",144850509,23845000,89005509,32000000,1182,1282],["2016-08-16",139098650,22340000,85707250,31051400,1182,1282],["2016-08-17",134692868,21080000,83999768,29613100,1182,1282],["2016-08-18",141350848,20530000,78287103,42533745,1182,1282],["2016-08-21",137455469,25725000,80887785,30842684,1182,1282],["2016-08-22",136710635,20855000,84164735,31690900,1182,1282],["2016-08-23",136778350,21300000,83478350,32000000,1182,1282],["2016-08-24",133364925,20530000,80834925,32000000,1182,1282],["2016-08-25",136030555,20455000,83075555,32500000,1182,1282],["2016-08-28",130888027,27525000,88232822,15130205,1182,1282],["2016-08-29",133530024,20450000,92691024,20389000,1182,1282],["2016-08-30",125837738,16290000,90670738,18877000,1182,1282],["2016-08-31",133757550,22230000,93973968,17553582,1182,1282],["2016-09-01",133884851,20310000,97145851,16429000,1182,1282],["2016-09-04",176207446,20110000,140580446,15517000,1182,1282],["2016-09-05",127474300,20270000,90709300,16495000,1182,1287],["2016-09-06",135228418,27910000,93260463,14057955,1182,1287],["2016-09-07",130433092,22760000,89416092,18257000,1182,1287],["2016-09-08",135371006,24845000,92307586,18218420,1182,1290],["2016-09-18",127161362,20280000,88747362,18134000,1182,1291],["2016-09-19",134033525,19280000,96529525,18224000,1182,1291],["2016-09-20",132094314,17390000,86444314,28260000,1182,1291],["2016-09-21",144861109,24990000,91799069,28072040,1182,1291],["2016-09-22",131105098,17020000,86535098,27550000,1182,1291],["2016-09-25",114221577,18060000,77960577,18201000,1182,1291],["2016-09-26",115388428,19270000,71868428,24250000,1182,1291],["2016-09-27",115077656,18880000,68747656,27450000,1182,1291],["2016-09-28",113690656,15950000,68132515,29608141,1182,1291],["2016-09-29",110371703,12180000,69034414,29157289,1182,1291],["2016-10-02",3120000,3120000,0,0,1182,1295],["2016-10-03",108640640,5940000,71448515,31252125,1182,1295],["2016-10-04",134594472,25760000,79289922,29544550,1182,1295],["2016-10-05",138951680,24550000,84731580,29670100,1182,1302],["2016-10-06",135754750,21840000,85151516,28763234,1182,1309],["2016-10-09",138951193,16600000,86296605,36054588,1182,1305],["2016-10-10",148606142,32010000,80379025,36217117,1182,1293],["2016-10-11",152653486,29750000,84663486,38240000,1182,1298],["2016-10-13",141865045,22440000,84033352,35391693,1182,1295],["2016-10-16",151722800,22440000,90387149,38895651,1182,1297],["2016-10-17",152275597,29350000,82343353,40582244,1182,1294],["2016-10-18",152798732,29750000,79737732,43311000,1182,1297],["2016-10-19",146492691,19940000,81157680,45395011,1182,1299],["2016-10-20",152418592,18000000,90710597,43707995,1182,1294],["2016-10-23",152764405,26700000,83616817,42447588,1182,1294],["2016-10-24",157803144,32800000,82273144,42730000,1182,1294],["2016-10-25",151616307,27720000,75558228,48338079,1182,1299],["2016-10-26",147280305,21420000,75907884,49952421,1182,1299],["2016-10-27",147738885,17610000,79295383,50833502,1182,1299],["2016-10-30",149831633,24810000,76556421,48465212,1182,1299],["2016-10-31",148851319,25560000,71897571,51393748,1182,1299],["2016-11-01",146467247,22590000,80682394,43194853,1182,1299],["2016-11-02",148382765,22720000,74323910,51338855,1182,1290],["2016-11-03",146853903,18020000,72128903,56705000,1182,1290],["2016-11-06",147044275,25050000,69317965,52676310,1182,1290],["2016-11-07",144704930,24860000,66856368,52988562,1182,1290],["2016-11-08",147578051,23700000,65021112,58856939,1182,1290],["2016-11-09",146910320,25700000,66356063,54854257,1182,1290],["2016-11-10",148551279,20300000,74218435,54032844,1182,1290],["2016-11-13",148395914,25510000,71025718,51860196,1182,1300],["2016-11-14",148425067,23310000,69996967,55118100,1182,1300],["2016-11-15",148849754,25610000,64083815,59155939,1182,1298],["2016-11-16",148181665,23110000,65821665,59250000,1182,1298],["2016-11-17",150085261,25220000,60644761,64220500,1182,1298],["2016-11-20",145593190,6320000,74932225,64340965,1182,1298],["2016-11-22",148441135,24700000,57249751,66491384,1182,1298],["2016-11-23",155568850,32430000,55884350,67254500,1182,1298],["2016-11-24",142508506,22560000,59336205,60612301,1182,1298],["2016-11-27",150555484,15090000,69545484,65920000,1182,1300],["2016-11-28",150918243,10840000,69635243,70443000,1182,1300],["2016-11-29",149497790,26910000,65187790,57400000,1182,1300],["2016-11-30",148438556,27100000,60457149,60881407,1182,1295],["2016-12-01",149564455,23340000,63323955,62900500,1182,1298],["2016-12-04",150152573,22700000,64528510,62924063,1182,1298],["2016-12-05",148733754,23250000,60673754,64810000,1182,1298],["2016-12-06",150044142,23990000,60971315,65082827,1182,1298],["2016-12-07",150180002,24730000,58385002,67065000,1182,1301],["2016-12-08",149531438,21310000,66376297,61845141,1182,1301],["2016-12-12",153896135,23790000,67275671,62830464,1182,1306],["2016-12-13",149426498,23750000,56043381,69633117,1182,1308],["2016-12-14",149081800,25800000,60172950,63108850,1182,1308],["2016-12-15",162320133,23140000,67590168,71589965,1182,1308],["2016-12-18",167886017,21060000,74794646,72031371,1182,1310],["2016-12-19",162846709,28150000,66665146,68031563,1182,1310],["2016-12-20",163091508,28760000,66240631,68090877,1182,1305],["2016-12-21",162776463,29620000,65773448,67383015,1182,1305],["2016-12-22",160638990,26430000,65817553,68391437,1182,1305],["2016-12-25",161752941,22530000,68432412,70790529,1182,1305],["2016-12-26",163650742,26870000,66275194,70505548,1182,1305],["2016-12-27",162180798,30340000,57866038,73974760,1182,1305],["2016-12-28",169390375,33850000,62803475,72736900,1182,1299],["2016-12-29",162866801,26970000,65034260,70862541,1182,1299],["2017-01-02",163745581,26960000,63567181,73218400,1184,1299],["2017-01-03",158599094,33930000,55335224,69333870,1184,1304],["2017-01-04",158266383,39080000,53526144,65660239,1184,1301],["2017-01-05",158916838,36650000,53908463,68358375,1184,1303],["2017-01-08",156295293,23540000,63720760,69034533,1184,1303],["2017-01-09",125115392,13570000,47217950,64327442,1184,1302],["2017-01-10",155280005,29820000,55990377,69469628,1184,1302],["2017-01-11",153971978,52240000,41116508,60615470,1184,1301],["2017-01-12",150609279,35770000,45012407,69826872,1184,1303],["2017-01-15",148624920,31240000,50045920,67339000,1184,1303],["2017-01-16",159154757,29740000,53598777,75815980,1184,1303],["2017-01-17",151124020,33210000,52097020,65817000,1184,1294],["2017-01-18",157515015,35440000,48908367,73166648,1184,1294],["2017-01-19",160461658,30460000,57946908,72054750,1184,1294],["2017-01-22",157020256,35030000,53927256,68063000,1184,1282],["2017-01-23",155429453,31370000,54056453,70003000,1184,1282],["2017-01-24",164459579,31920000,60056560,72483019,1184,1282],["2017-01-25",169678520,35150000,61282766,73245754,1184,1270],["2017-01-26",174869958,39130000,61458987,74280971,1184,1275],["2017-01-29",168922695,34110000,61505695,73307000,1184,1275],["2017-01-30",163913013,32060000,55153013,76700000,1184,1272],["2017-01-31",156146153,38400000,47608853,70137300,1184,1274],["2017-02-01",160116401,35300000,54026834,70789567,1184,1275],["2017-02-02",157588076,26030000,56522876,75035200,1184,1275],["2017-02-05",158730805,36670000,56114194,65946611,1184,1275],["2017-02-06",169521332,33700000,135821332,null,3376,1285],["2017-02-07",174634813,41100000,133534813,null,3377,1282],["2017-02-08",171087441,33200000,137887441,null,3378,1274],["2017-02-09",168711412,29410000,139301412,null,1184,1274],["2017-02-12",167632290,34040000,133592290,null,3380,1279],["2017-02-13",161069150,37600000,123469150,null,3381,1279],["2017-02-14",159811857,36500000,123311857,null,3382,1279],["2017-02-15",162382247,32300000,130082247,null,3383,1279],["2017-02-16",161075941,29130000,131945941,null,1184,1279],["2017-02-19",162651992,33900000,128751992,null,3385,1273],["2017-02-20",161429245,38350000,123079245,null,3386,1270],["2017-02-21",163992777,42050000,121942777,null,3387,1267],["2017-02-22",161244975,34250000,126994975,null,3388,1260],["2017-02-23",164465069,30820000,133645069,null,1184,1260],["2017-02-26",161208284,36150000,125058284,null,3390,1260],["2017-02-27",161666711,36400000,125266711,null,3391,1260],["2017-02-28",163376952,43100000,120276952,null,3392,1252],["2017-03-01",164172430,35200000,128972430,null,3393,1247],["2017-03-02",162486086,27560000,134926086,null,1184,1254],["2017-03-05",162332926,42570000,119762926,null,3395,1254],["2017-03-06",162388495,38390000,123998495,null,3396,1254],["2017-03-07",162331667,39000000,123331667,null,3397,1254],["2017-03-08",164659277,37570000,127089277,null,3398,1264],["2017-03-09",165315763,26150000,139165763,null,1184,1264],["2017-03-12",164410755,38740000,125670755,null,3400,1260],["2017-03-13",163952356,42850000,121102356,null,3401,1260],["2017-03-14",163453229,44240000,119213229,null,3402,1250],["2017-03-15",161399705,40430000,120969705,null,3403,1252],["2017-03-16",163486588,29370000,134116588,null,1184,null],["2017-03-19",162364644,44640000,117724644,null,3405,1184],["2017-03-20",164418642,49830000,114588642,null,1184,null],["2017-03-22",164091072,65640000,98451072,null,3407,1184],["2017-03-23",164376087,45380000,118996087,null,1184,null],["2017-03-26",160293376,46020000,114273376,null,3409,1184],["2017-03-27",162126598,50070000,112056598,null,3410,1184],["2017-03-28",125278000,26340000,98938000,null,3411,1184],["2017-03-29",161036814,54310000,106726814,null,3412,1184],["2017-03-30",159075819,36800000,122275819,null,1184,null],["2017-04-02",160372101,45910000,114462101,null,3414,1184],["2017-04-03",160203018,43930000,116273018,null,3415,1184],["2017-04-04",159961907,42480000,117481907,null,3416,1184],["2017-04-05",159376527,46740000,112636527,null,3417,1184],["2017-04-06",162242266,30230000,132012266,null,1184,null],["2017-04-09",158901491,45680000,113221491,null,3419,1184],["2017-04-10",160039952,45740000,114299952,null,3420,1184],["2017-04-11",160323302,39900000,120423302,null,3421,1184],["2017-04-12",159643728,47040000,112603728,null,3422,1184],["2017-04-13",163458344,31400000,132058344,null,1184,null],["2017-04-16",160115597,46100000,114015597,null,3424,1184],["2017-04-17",159674882,48900000,110774882,null,3425,1184],["2017-04-18",150105797,45360000,104745797,null,3426,1184],["2017-04-19",150265363,51000000,99265363,null,3427,1184],["2017-04-20",168067601,24460000,143607601,null,1184,null],["2017-04-24",155485508,59140000,96345508,null,3429,1184],["2017-04-25",150855122,64200000,86655122,null,3430,1184],["2017-04-26",145551728,49020000,96531728,null,3431,null],["2017-04-27",162103675,34820000,127283675,null,1184,null],["2017-04-30",154942560,39180000,115762560,null,1184,null],["2017-05-02",159597950,67540000,92057950,null,3434,1184],["2017-05-03",159531681,66540000,92991681,null,3435,1184],["2017-05-04",159555532,37100000,122455532,null,1184,null],["2017-05-07",159486566,47300000,112186566,null,3437,1184],["2017-05-08",151169106,19860000,131309106,null,3438,1184],["2017-05-09",159615853,53240000,106375853,null,3439,1184],["2017-05-10",159612263,64500000,95112263,null,3440,1184],["2017-05-11",158948706,30320000,128628706,null,1184,null],["2017-05-14",154656582,53120000,101536582,null,3442,1184],["2017-05-15",152394917,41900000,110494917,null,3443,1184],["2017-05-16",169606710,48260000,121346710,null,3444,1184],["2017-05-17",159812043,45540000,114272043,null,3445,1184],["2017-05-18",159547157,25820000,133727157,null,1184,null],["2017-05-21",157723324,48420000,109303324,null,3447,1184],["2017-05-22",153858635,44180000,109678635,null,3448,1184],["2017-05-23",154598421,51560000,103038421,null,1184,null],["2017-05-24",150321047,40020000,110301047,null,3450,1184],["2017-05-25",158102404,25820000,132282404,null,1184,null],["2017-05-28",149846329,45290000,104556329,null,3452,1184],["2017-05-29",149338279,40190000,109148279,null,1184,null],["2017-05-30",154656852,45630000,109026852,null,1184,null],["2017-05-31",149446115,34960000,114486115,null,1184,null],["2017-06-01",155688671,25290000,130398671,null,1184,null],["2017-06-04",151197131,34190000,117007131,null,1184,null],["2017-06-05",157268429,36850000,120418429,null,1184,null],["2017-06-06",159467043,null,null,null,1184,null],["2017-06-07",152560881,null,null,null,1184,null],["2017-06-22",159617756,null,null,null,1190,null],["2017-06-25",168219000,null,null,null,1190,null],["2017-07-02",158613000,null,null,null,1190,null],["2017-07-03",164132930,null,null,null,1190,null],["2017-07-04",163602763,null,null,null,1190,null],["2017-07-05",158112288,null,null,null,1190,null],["2017-07-06",159045518,null,null,null,1190,null],["2017-07-09",159340979,null,null,null,1190,null],["2017-07-10",178838809,null,null,null,1190,null],["2017-07-11",176791244,null,null,null,1190,null],["2017-07-12",179137826,null,null,null,1190,null],["2017-07-13",178537334,null,null,null,1190,null],["2017-07-16",159627911,null,null,null,1190,null],["2017-07-17",159019911,null,null,null,1190,null],["2017-07-18",149846197,null,null,null,1190,null],["2017-07-19",160694349,null,null,null,1190,null],["2017-07-20",168839846,null,null,null,1190,null],["2017-07-23",164764354,null,null,null,1190,null],["2017-07-24",160731631,null,null,null,1190,null],["2017-07-25",160485100,null,null,null,1190,null],["2017-07-26",158935538,null,null,null,1190,null],["2017-07-27",163592433,null,null,null,1190,null],["2017-07-30",164594000,null,null,null,1190,null],["2017-07-31",160389361,null,null,null,1190,null],["2017-08-01",160723258,null,null,null,1190,null],["2017-08-02",160550848,null,null,null,1190,null],["2017-08-03",167829204,null,null,null,1190,null],["2017-08-06",161289845,null,null,null,1190,null],["2017-08-07",159474356,null,null,null,1190,null],["2017-08-08",159787739,null,null,null,1190,null],["2017-08-09",164867000,null,null,null,1190,null],["2017-08-10",164698430,null,null,null,1190,null],["2017-08-13",160422594,null,null,null,1190,null],["2017-08-14",160473374,null,null,null,1190,null],["2017-08-15",160301770,null,null,null,1190,null],["2017-08-16",160532689,null,null,null,1190,null],["2017-08-17",163359997,null,null,null,1190,null],["2017-08-20",160266771,null,null,null,1190,null],["2017-08-21",160510615,null,null,null,1190,null],["2017-08-22",164215885,null,null,null,1190,null],["2017-08-23",150964952,null,null,null,1190,null],["2017-08-24",163203938,null,null,null,1190,null],["2017-08-27",160681000,null,null,null,1190,null],["2017-08-28",154627878,null,null,null,1190,null],["2017-08-29",153546735,null,null,null,1190,null],["2017-08-30",159641579,null,null,null,1190,null],["2017-08-31",159325731,null,null,null,1190,null],["2017-09-03",160618596,null,null,null,1190,null],["2017-09-04",144745000,null,null,null,1190,null],["2017-09-05",139854000,null,null,null,1190,null],["2017-09-06",164584720,null,null,null,1190,null],["2017-09-07",162500255,null,null,null,1190,null],["2017-09-10",154502500,null,null,null,1190,null],["2017-09-11",160594800,null,null,null,1190,null],["2017-09-12",159518994,null,null,null,1190,null],["2017-09-13",169726685,null,null,null,1190,null],["2017-09-14",168656346,null,null,null,1190,null],["2017-09-17",168646903,null,null,null,1190,null],["2017-09-18",163796400,null,null,null,1190,null],["2017-09-19",162772407,null,null,null,1190,null],["2017-09-20",163974984,null,128664984,null,1190,null],["2017-09-21",162241507,null,145291507,null,1190,null],["2017-09-24",153226241,null,111966241,null,1190,null],["2017-09-25",153135408,null,113115408,null,1190,null],["2017-09-26",159571866,null,116811866,null,1190,null],["2017-09-27",158797862,null,124387862,null,1190,null],["2017-09-28",151491937,null,137111937,null,1190,null],["2017-10-01",159949945,null,134269945,null,1190,null],["2017-10-02",149579531,null,108829531,null,1190,null],["2017-10-03",149779529,null,107049529,null,1190,null],["2017-10-04",159819402,null,128909402,null,1190,null],["2017-10-05",157683938,null,139733938,null,1190,null],["2017-10-08",158513357,null,126563357,null,1190,null],["2017-10-09",159409405,null,123529405,null,1190,null],["2017-10-10",159003492,null,120443492,null,1190,null],["2017-10-11",159825026,null,126755026,null,1190,null],["2017-10-12",160223890,null,138103890,null,1190,null],["2017-10-15",144933095,null,104913095,null,1190,null],["2017-10-16",140673364,null,100693364,null,1190,null],["2017-10-17",141635018,null,101915018,null,1190,null],["2017-10-18",141540000,null,105430000,null,1190,null],["2017-10-19",145463091,null,128143091,null,1190,null],["2017-10-22",138505000,null,98155000,null,1190,null],["2017-10-23",140690820,null,99170820,null,1190,null],["2017-10-24",138551645,null,96731645,null,1190,null],["2017-10-25",137164993,null,105124993,null,1190,null],["2017-10-26",140231908,null,122511908,null,1190,null],["2017-10-29",139321000,null,98341000,null,1190,null],["2017-10-30",137196863,null,97676863,null,1190,null],["2017-10-31",149944501,null,107824501,null,1190,null],["2017-11-01",145200970,null,112290970,null,1190,null],["2017-11-02",140060939,null,122640939,null,1190,null],["2017-11-05",164548444,null,122528444,null,1190,null],["2017-11-06",139403418,null,101353418,null,1190,null],["2017-11-07",160416451,null,114526451,null,1190,null],["2017-11-08",160802929,null,130162929,null,1190,null],["2017-11-09",150615686,null,134965686,null,1190,null],["2017-11-12",170426564,null,null,null,1190,null],["2017-11-13",161772579,null,null,null,1190,null],["2017-11-14",161856286,null,null,null,1190,null],["2017-11-15",141154530,null,113714530,null,1190,null],["2017-11-16",132098597,null,118148597,null,1190,null],["2017-12-04",162365643,null,123045643,null,1190,null],["2017-12-05",151694493,null,106274493,null,1190,null],["2017-12-06",146811893,null,114931893,null,1190,null],["2017-12-07",147045762,null,133065762,null,1190,null],["2017-12-10",151710442,null,109930442,null,1190,null],["2017-12-11",137823867,null,99003867,null,1190,null],["2017-12-12",134836098,null,89276098,null,1190,null],["2017-12-13",161094037,null,135154037,null,1190,null],["2017-12-14",169364577,null,149964577,null,1190,null],["2017-12-17",157523465,null,129843465,null,1190,null],["2017-12-18",160590799,null,119570799,null,1190,null],["2017-12-19",160634713,null,120314713,null,1190,null],["2017-12-20",178329888,null,135919888,null,1190,null],["2017-12-21",179182203,null,158662203,null,1190,null],["2017-12-24",179826191,null,137976191,null,1190,null],["2017-12-25",174111294,null,136991294,null,1190,null],["2017-12-26",184625463,null,139135463,null,1190,null],["2017-12-27",184411759,null,153901759,null,1190,null],["2017-12-28",174712850,null,157662850,null,1190,null],["2017-12-31",180580013,null,129030013,null,1190,null],["2018-07-09",170603708,null,129603708,null,1190,null],["2018-07-10",165104049,null,122104049,null,1190,null],["2018-07-11",178104035,null,137104035,null,1190,null],["2018-07-12",176132151,null,137452151,null,1190,null],["2018-07-15",147567000,null,133967000,null,1190,null],["2018-07-16",180688930,null,139088930,null,1190,null],["2018-07-17",182357580,null,139837580,null,1190,null],["2018-07-18",182468450,null,141068450,null,1190,null],["2018-07-19",181989153,null,143509153,null,1190,null],["2018-07-22",184056200,null,144096200,null,1190,null],["2018-07-23",199145458,null,158105458,null,1190,null],["2018-07-24",194896377,null,151536377,null,1190,null],["2018-07-25",206605181,null,165325181,null,1190,null],["2018-07-26",195917418,null,157397418,null,1190,null],["2018-07-29",193058913,null,156388913,null,1190,null],["2018-07-30",192294033,null,153444033,null,1190,null],["2018-07-31",187035683,null,148455683,null,1190,null],["2018-08-01",194560754,null,158670754,null,1190,null],["2018-08-02",188110710,null,155410710,null,1190,null],["2018-08-05",184805406,null,149895406,null,1190,null],["2019-04-30",217263156,null,195303156,null,1190,null],["2019-05-01",221206398,null,193946398,null,1190,null],["2019-05-02",206149926,null,188159926,null,1190,null],["2019-05-05",237930660,null,218870660,null,1190,null],["2019-05-06",237735597,null,208805597,null,1190,null],["2019-05-07",218789080,null,194029080,null,1190,null],["2019-05-08",156516000,null,136686000,null,1190,null],["2019-05-09",242146436,null,221136436,null,1190,null],["2019-05-12",217467220,null,197637220,null,1190,null],["2019-05-13",212566800,null,187276800,null,1190,null],["2019-05-14",199945236,null,175175236,null,1190,null],["2019-05-15",212273694,null,184383694,null,1190,null],["2019-05-16",197268030,null,178158030,null,1190,null],["2019-05-19",205091792,null,187001792,null,1190,null],["2019-05-20",217739094,null,188519094,null,1190,null],["2019-05-21",209159000,null,186989000,null,1190,null],["2019-05-22",209962000,null,181092000,null,1190,null],["2019-05-23",193693380,null,175713380,null,1190,null],["2019-05-26",215295265,null,195745265,null,1190,null],["2019-05-27",218018170,null,189628170,null,1190,null],["2019-05-28",198105500,null,176215500,null,1190,null],["2019-05-29",169909145,null,143769145,null,1190,null],["2019-05-30",164798763,null,144158763,null,1190,null],["2019-06-02",175411700,null,151971700,null,1190,null],["2019-06-03",158485450,null,123095450,null,1190,null],["2019-06-09",159830981,null,132940981,null,1190,null],["2019-06-10",157417810,null,125717810,null,1190,null],["2019-06-11",150527000,null,132687000,null,1190,null],["2019-06-12",126268000,null,103628000,null,1190,null],["2019-06-13",115906000,null,101656000,null,1190,null],["2019-06-16",153074600,null,133164600,null,1190,null],["2019-06-17",193408327,null,164628327,null,1190,null],["2019-06-18",205481100,null,184021100,null,1190,null],["2019-06-19",206748500,null,179738500,null,1190,null],["2019-06-20",182309220,null,163229220,null,1190,null],["2019-06-23",224453272,null,204193272,null,1190,null],["2019-06-24",232408065,null,203488065,null,1190,null],["2019-06-25",209536000,null,188096000,null,1190,null],["2019-06-26",214938290,null,190008290,null,1190,null],["2019-06-27",205500603,null,186000603,null,1190,null],["2019-06-30",206602550,null,186742550,null,1190,null],["2019-07-01",221037200,null,191437200,null,1190,null],["2019-07-02",211405639,null,190125639,null,1190,null],["2019-07-03",214339309,null,188499309,null,1190,null],["2019-07-04",195678578,null,179098578,null,1190,null],["2019-07-07",198816445,null,179676445,null,1190,null],["2019-07-08",188514280,null,164124280,null,1190,null],["2019-07-09",182758984,null,158538984,null,1190,null],["2019-07-10",206314950,null,179284950,null,1190,null],["2019-07-11",198581091,null,178591091,null,1190,null],["2019-07-14",13140000,null,null,null,1190,null],["2019-07-15",213570812,null,178040812,null,1190,null],["2019-07-16",180395350,null,158585350,null,1190,null],["2019-07-17",185906684,null,160226684,null,1190,null],["2019-07-18",172353090,null,152433090,null,1190,null],["2019-07-21",144230310,null,128780310,null,1190,null],["2019-07-22",206196623,null,172816623,null,1190,null],["2019-07-23",231745405,null,211895405,null,1190,null],["2019-07-24",177290700,null,153270700,null,1190,null],["2019-07-25",204221200,null,183131200,null,1190,null],["2019-07-28",214353050,null,194093050,null,1190,null],["2019-07-29",254388339,null,227378339,null,1190,null],["2019-07-30",241290361,null,218850361,null,1190,null],["2019-07-31",269552100,null,246632100,null,1190,null],["2019-08-01",255558450,null,234558450,null,1190,null],["2019-08-04",229143867,null,209603867,null,1190,null],["2019-08-05",227819242,null,199459242,null,1190,null],["2019-08-06",226103304,null,205993304,null,1190,null],["2019-08-07",227146646,null,204386646,null,1190,null],["2019-08-08",196727527,null,175187527,null,1190,null],["2019-08-18",155170500,null,135880500,null,1190,null],["2019-08-19",174522630,null,148322630,null,1190,null],["2019-08-20",163653309,null,143473309,null,1190,null],["2019-08-21",209243179,null,188403179,null,1190,null],["2019-08-22",211619922,null,187149922,null,1190,null],["2019-08-25",237432728,null,220692728,null,1190,null],["2019-08-26",236708945,null,210288945,null,1190,null],["2019-08-27",247352557,null,227502557,null,1190,null],["2019-08-28",265091196,null,240141196,null,1190,null],["2019-08-29",265517340,null,241277340,null,1190,null],["2019-09-01",222928628,null,204228628,null,1190,null],["2019-09-02",264536982,null,235146982,null,1190,null],["2019-09-03",227510570,null,207290570,null,1190,null],["2019-09-04",232509050,null,209379050,null,1190,null],["2019-09-05",232177957,null,210967957,null,1190,null],["2019-09-08",213536397,null,195326397,null,1190,null],["2019-09-09",258627675,null,225907675,null,1190,null],["2019-09-11",251245860,null,221015860,null,1190,null],["2019-09-12",258138396,null,231588396,null,1190,null],["2019-09-15",244834314,null,224964314,null,1190,null],["2019-09-16",242974846,null,214314846,null,1190,null],["2019-09-17",161255789,null,144825789,null,1190,null],["2019-09-18",284381361,null,261901361,null,1190,null],["2019-09-19",256170030,null,231970030,null,1190,null],["2019-09-22",232621160,null,212821160,null,1190,null],["2019-09-23",247757629,null,219097629,null,1190,null],["2019-09-24",233197031,null,214447031,null,1190,null],["2019-09-25",230140940,null,207450940,null,1190,null],["2019-09-26",244960180,null,221930180,null,1190,null],["2019-09-29",233478258,null,213678258,null,1190,null],["2019-09-30",246504860,null,218714860,null,1190,null],["2019-10-01",227367735,null,208337735,null,1190,null],["2019-10-02",205508950,null,183678950,null,1190,null],["2019-10-03",238710225,null,214310225,null,1190,null],["2019-10-06",227724963,null,207994963,null,1190,null],["2019-10-07",231963058,null,203423058,null,1190,null],["2019-10-08",204312270,null,186122270,null,1190,null],["2019-10-09",202232600,null,180752600,null,1190,null],["2019-10-10",100807428,null,78317428,null,1190,null],["2019-10-13",114188313,null,99228313,null,1190,null],["2019-10-14",173177703,null,142367703,null,1190,null],["2019-10-15",198529357,null,179359357,null,1190,null],["2019-10-16",233258408,null,209178408,null,1190,null],["2019-10-17",240491041,null,218281041,null,1190,null],["2019-10-20",226975983,null,212405983,null,1190,null],["2019-10-21",256904339,null,226494339,null,1190,null],["2019-10-22",211864395,null,191664395,null,1190,null],["2019-10-23",245311312,null,219931312,null,1190,null],["2019-10-24",172221695,null,152811695,null,1190,null],["2019-10-27",162034693,null,145804693,null,1190,null],["2019-10-28",193350152,null,163500152,null,1190,null],["2019-10-29",218074040,null,198554040,null,1190,null],["2019-10-30",225213170,null,200163170,null,1190,null],["2019-10-31",209791404,null,191591404,null,1190,null],["2019-11-03",163162216,null,151062216,null,1190,null],["2019-11-04",169309867,null,148289867,null,1190,null],["2019-11-05",192980938,null,173670938,null,1190,null],["2019-11-06",189286367,null,162016367,null,1190,null],["2019-11-07",186618479,null,164238479,null,1190,null],["2019-11-10",176481420,null,160321420,null,1190,null],["2019-11-11",240113575,null,217973575,null,1190,null],["2019-11-12",176476307,null,167386307,null,1190,null],["2019-11-13",175469070,null,146639070,null,1190,null],["2019-11-14",171062889,null,148312889,null,1190,null],["2019-11-17",212421153,null,196751153,null,1190,null],["2019-11-18",199713022,null,174183022,null,1190,null],["2019-11-19",247900733,null,228940733,null,1190,null],["2019-11-20",265804308,null,234964308,null,1190,null],["2019-11-21",258026494,null,236446494,null,1190,null],["2019-11-24",250734508,null,233574508,null,1190,null],["2019-11-25",277316753,null,248356753,null,1190,null],["2019-12-09",196826570,null,168686570,null,1190,null],["2019-12-16",252849662,null,225639662,null,1190,null],["2020-01-06",51199000,null,50799000,null,1190,null],["2020-01-07",264866558,null,206396558,null,1190,null],["2020-01-08",154639700,null,144089700,null,1190,null],["2020-01-09",136383500,null,119803500,null,1190,null],["2020-01-12",236103561,null,209603561,null,1190,null],["2020-01-13",156772821,null,149062821,null,1190,null],["2020-01-14",269450016,null,229120016,null,1190,null],["2020-01-15",269079167,null,249639167,null,1190,null],["2020-01-16",268826662,null,245536662,null,1190,null],["2020-01-19",262374446,null,239704446,null,1190,null],["2020-01-20",247488050,null,221868050,null,1190,null],["2020-01-21",267067900,null,237427900,null,1190,null],["2020-01-22",246454830,null,225564830,null,1190,null],["2020-01-23",262658080,null,244158080,null,1190,null],["2020-01-26",263023795,null,240933795,null,1190,null],["2020-01-27",279944700,null,252414700,null,1190,null],["2020-01-28",268422263,null,245342263,null,1190,null],["2020-01-29",260067841,null,233087841,null,1190,null],["2020-01-30",242774066,null,225114066,null,1190,null],["2020-02-02",252350650,null,229560650,null,1190,null],["2020-02-05",232164341,null,209174341,null,1190,null],["2020-05-11",175612595,null,175612595,null,1190,null],["2020-05-14",180822243,null,180822243,null,1190,null],["2020-07-28",190577000,null,181487000,null,1190,1237],["2020-07-30",192595368,null,192595368,null,1190,1236.5],["2020-10-14",183011764,null,166411764,null,1190,1241],["2020-10-26",191800000,null,168000000,null,1190,1248.5],["2020-12-17",207101338,null,194651338,null,1190,1360],["2020-12-22",200507000,null,null,null,null,1400],["2020-12-28",68605000,null,null,null,null,1419],["2020-12-29",68000000,null,null,null,null,1431],["2021-01-05",12375000,null,11875000,null,1460,1439],["2021-01-07",23450000,null,23350000,null,1460,1441],["2021-01-10",15591780,null,15491780,null,1460,null],["2021-01-11",11625000,null,11625000,null,1460,1432.5],["2021-01-12",13696670,null,13596670,null,1460,1435],["2021-01-13",3250000,null,3250000,null,1460,null],["2021-01-14",16300000,null,16200000,null,1460,1437],["2021-01-17",6750000,null,6750000,null,1460,1441],["2021-01-18",7353733,null,7353733,null,1460,1449.5],["2021-01-19",5561000,null,5561000,null,1460,null],["2021-01-20",6759871,null,6759871,null,1460,1458],["2021-01-21",3225200,null,3225200,null,1460,1456.5],["2021-01-24",3337467,null,3337467,null,1460,1456.5],["2021-01-25",11650840,null,11650840,null,1460,1456],["2021-01-26",58236173,null,58136173,null,1460,1455],["2021-01-27",112366337,null,111266337,null,1460,null],["2021-01-28",104082000,null,103982000,null,1460,1453.5],["2021-01-31",68423000,null,68323000,null,1460,1447.5],["2021-02-01",86001940,null,86001940,null,1460,1454],["2021-02-02",68281998,null,68181998,null,1460,1452],["2021-02-03",86162000,null,86162000,null,1460,1452],["2021-02-04",53603849,null,53603849,null,1460,1452],["2021-02-07",32734000,null,32634000,null,1460,1458],["2021-02-08",31001000,null,31001000,null,1460,null],["2021-02-09",22153606,null,22153606,null,1460,null],["2021-02-10",16090000,null,16090000,null,1460,null],["2021-02-11",19621000,null,19621000,null,1460,1459],["2021-02-14",29452000,null,29452000,null,1460,1459],["2021-02-15",38206000,null,38206000,null,1460,1459],["2021-02-16",50345000,null,50345000,null,1460,1461],["2021-02-17",54668275,null,54468275,null,1460,1461],["2021-02-18",40675000,null,40475000,null,1460,1461],["2021-02-21",48085000,null,48085000,null,1460,null],["2021-02-22",81698000,null,81698000,null,1460,1459.5],["2021-02-23",111735000,null,111735000,null,1460,1457],["2021-02-24",127948527,null,127848527,null,1460,1455],["2021-02-25",155984000,null,155984000,null,1460,1453.5],["2021-03-01",139530235,null,139530235,null,1460,1452],["2021-03-02",125321939,null,125321939,null,1460,1453],["2021-03-03",120052218,null,120052218,null,1460,1454.5],["2021-03-04",109016000,null,109016000,null,1460,1453],["2021-03-08",45655000,null,45655000,null,1460,1454],["2021-03-09",68040250,null,68040250,null,1460,1453.5],["2021-03-10",90783000,null,90783000,null,1460,1454],["2021-03-11",78970000,null,78970000,null,1460,1455],["2021-03-15",70198000,null,70198000,null,1460,1455],["2021-03-16",48067000,null,48067000,null,1460,1457],["2021-03-17",32827000,null,32827000,null,1460,1458],["2021-03-18",68117600,null,68117600,null,1460,1458.2],["2021-03-22",94794000,null,94794000,null,1460,1456.5],["2021-03-23",96626000,null,96626000,null,1460,1415],["2021-03-24",92586250,null,92586250,null,1460,1433],["2021-03-25",78418000,null,78418000,null,1460,1445],["2021-03-28",13082000,null,13082000,null,1460,1446],["2021-03-29",35234000,null,35234000,null,1460,1447.5],["2021-03-30",25905199,null,25905199,null,1460,1451],["2021-03-31",3767738,null,3767738,null,1460,1457.5],["2021-04-06",12844000,null,12844000,null,1460,1469],["2021-04-07",39291650,null,39291650,null,1460,1471],["2021-04-08",124556000,null,118786000,null,1460,1472],["2021-04-11",156683301,null,148863301,null,1460,1472],["2021-04-12",193478000,null,174268000,null,1460,1473],["2021-04-13",187290000,null,172400000,null,1460,1493],["2021-04-14",199619000,null,186569000,null,1460,1480],["2021-04-15",205445296,null,196445296,null,1460,1477],["2021-04-18",196842000,null,188092000,null,1460,1479.5],["2021-04-19",209454659,null,187274659,null,1460,1481],["2021-04-20",203654124,null,185444124,null,1460,1478],["2021-04-21",208244000,null,192464000,null,1460,1481],["2021-04-22",198321000,null,191111000,null,1460,1478],["2021-04-25",182983721,null,163383721,null,1460,1477.5],["2021-04-26",208280000,null,173630000,null,1460,1480],["2021-04-27",200454012,null,165054012,null,1460,1478],["2021-04-28",204267368,null,177067368,null,1460,1477.5],["2021-04-29",177231378,null,162581378,null,1460,1478],["2021-05-02",162293297,null,140693297,null,1460,1479.5],["2021-05-03",178947783,null,149447783,null,1460,1481],["2021-05-04",175214174,null,135614174,null,1460,1480],["2021-05-05",167300001,null,139900001,null,1460,1481],["2021-05-06",149814579,null,136514579,null,1460,1485],["2021-05-09",173992311,null,151492311,null,1460,1485],["2021-05-10",184427869,null,136827869,null,1460,1482],["2021-05-11",208988635,null,162888635,null,1460,1483],["2021-05-23",173985464,null,150135464,null,1460,1488],["2021-05-24",183012060,null,141612060,null,1460,1488.5],["2021-05-25",189223450,null,137923450,null,1460,1488.5],["2021-05-26",148600000,null,140850000,null,1460,null],["2021-05-27",152899152,null,149049152,null,1460,1495],["2021-05-30",195212134,null,170912134,null,1460,1491.5],["2021-05-31",195050387,null,162650387,null,1460,1492.5],["2021-06-01",196376000,null,146226000,null,1460,1494.5],["2021-06-02",196716789,null,178016789,null,1460,1495],["2021-06-03",197832000,null,184782000,null,1460,1491.5],["2021-06-06",207146525,null,180446525,null,1460,1498],["2021-06-07",212169438,null,176269438,null,1460,1499],["2021-06-08",208695875,null,165845875,null,1460,1499.2],["2021-06-09",217769315,null,196769315,null,1460,1505],["2021-06-10",210688224,null,197138224,null,1460,1503],["2021-06-13",218192159,null,192092159,null,1460,1501],["2021-06-14",223373250,null,186623250,null,1460,1502],["2021-06-15",231855498,null,188355498,null,1460,1495.5],["2021-06-16",213380597,null,191830597,null,1460,1483],["2021-06-17",211678732,null,197778732,null,1460,1487],["2021-06-20",240629517,null,204199517,null,1460,1484.5],["2021-06-21",243385000,null,190145000,null,1460,1483.5],["2021-06-22",246566603,null,179526603,null,1460,1478],["2021-06-23",234650750,null,204130750,null,1460,null],["2021-06-24",216426643,null,197896643,null,1460,1474],["2021-06-27",228350615,null,192320615,null,1460,1472.5],["2021-06-28",217535448,null,167075448,null,1460,1471],["2021-06-29",237968082,null,171238082,null,1460,1468],["2021-06-30",212727879,null,178117879,null,1460,1471],["2021-07-01",196000000,null,null,null,null,1472.5],["2021-07-04",205903369,null,170243369,null,1460,1471.5],["2021-07-05",212353765,null,161873765,null,1460,1470.5],["2021-07-06",208397253,null,146477253,null,1460,1470],["2021-07-07",205582988,null,174002988,null,1460,1470.5],["2021-07-08",191434000,null,172344000,null,1460,1473.5],["2021-07-11",209412444,null,169332444,null,1460,1479.5],["2021-07-12",226735591,null,169745591,null,1460,1479.5],["2021-07-13",223815972,null,145935972,null,1460,1478],["2021-07-15",210113114,null,179773114,null,1460,1478],["2021-07-25",229381057,null,180741057,null,1460,1481],["2021-07-26",228680588,null,170390588,null,1460,1476.5],["2021-07-27",214570530,null,151190530,null,1460,1477.5],["2021-07-28",174815000,null,163495000,null,1460,1477],["2021-07-29",202420373,null,180390373,null,1460,1465],["2021-08-01",220836977,null,181686977,null,1460,1478],["2021-08-02",232925290,null,176705290,null,1460,1478],["2021-08-03",215600597,null,155760597,null,1460,1479],["2021-08-04",229822485,null,193342485,null,1460,1477.5],["2021-08-05",211240433,null,196320433,null,1460,1478.5],["2021-08-08",227969500,null,169269500,null,1460,1480],["2021-08-10",209730601,null,191280601,null,1460,1479],["2021-08-11",223345324,null,133455324,null,1460,1479.5],["2021-08-12",223446551,null,182036551,null,1460,1479.5],["2021-08-15",225443321,null,169103321,null,1460,1479.5],["2021-08-16",191176901,null,171266901,null,1460,1478],["2021-08-17",215620472,null,147760472,null,1460,1478],["2021-08-18",248355846,null,186265846,null,1460,1478],["2021-08-22",240637055,null,193727055,null,1460,1478.5],["2021-08-23",240637055,null,null,null,null,1474.5],["2021-08-24",238930627,null,null,null,null,1474.5],["2021-08-29",238930627,null,null,null,null,1474],["2021-08-30",230680918,null,null,null,null,1473.5],["2021-08-31",242058661,null,183138661,null,1460,1472.5],["2021-09-01",238930627,null,null,null,null,1472],["2021-09-05",225462282,null,null,null,null,1473.5],["2021-09-06",229923017,null,null,null,null,1473.5],["2021-09-08",195435363,null,152155363,null,1460,1473],["2021-09-09",205000000,null,null,null,null,1474],["2021-09-12",211575690,null,null,null,null,1474.8],["2021-09-13",211575690,null,null,null,null,1474],["2021-09-14",228530840,null,null,null,null,1474],["2021-09-15",228530840,null,null,null,null,null],["2021-09-16",216817105,null,null,null,null,1474],["2021-09-19",208011266,null,null,null,null,1474.5],["2021-09-20",219648789,null,null,null,null,1472.5],["2021-09-21",228530840,null,null,null,null,1471.8],["2021-09-22",213698484,null,172038484,null,1460,1471.5],["2021-09-23",213698484,null,null,null,null,null],["2021-09-26",230000000,null,null,null,null,1472.5],["2021-09-27",215131855,null,null,null,null,1472],["2021-09-29",219476461,null,null,null,null,1472],["2021-09-30",219476461,null,null,null,null,1471],["2021-10-03",210113700,null,159553700,null,1460,1476.5],["2021-10-04",300000000,null,null,null,null,1480],["2021-10-05",212636044,null,null,null,null,1482],["2021-10-06",208818800,null,null,null,null,1481],["2021-10-07",212700300,null,null,null,null,1481],["2021-10-11",212700300,null,null,null,null,1482],["2021-10-12",256317371,null,null,null,null,1480],["2021-10-13",256317371,null,null,null,null,1481.5],["2021-10-14",230000000,null,null,null,null,1483],["2021-10-17",206422600,null,null,null,null,1483],["2021-10-19",184000000,null,null,null,null,1479.5],["2021-10-20",230000000,null,null,null,null,1478.5],["2021-10-24",150823703,null,122013703,null,1460,1478.5],["2021-10-25",200000000,null,null,null,null,1477.5],["2021-10-26",183513572,null,null,null,null,1478],["2021-10-31",184601540,null,null,null,null,1478],["2021-11-01",211852394,null,null,null,null,1478],["2021-11-02",173000000,null,null,null,null,1480],["2021-11-09",181912019,null,null,null,null,1481],["2021-11-11",230000000,null,null,null,null,1482.8],["2021-11-14",182458226,null,null,null,null,1481.5],["2021-11-15",182458226,null,null,null,null,1481],["2021-11-17",200535642,null,null,null,null,1480],["2021-11-18",200535642,null,null,null,null,1479.5],["2021-11-28",193897790,null,null,null,null,1478.5],["2021-11-29",193897790,null,null,null,null,1478],["2021-12-05",180617354,null,147687354,null,1460,1480.5],["2021-12-06",188394282,null,null,null,null,1480],["2021-12-07",200000000,null,null,null,null,1480.5],["2021-12-09",200970000,null,null,null,null,1481],["2021-12-13",195284750,null,null,null,null,1482],["2021-12-14",195284750,null,null,null,null,1481.5],["2021-12-21",226000000,null,null,null,null,1475],["2021-12-22",200000000,null,null,null,null,1474.5],["2021-12-23",194390287,null,168800287,null,1460,1477],["2021-12-27",230000000,null,null,null,null,1478.5],["2021-12-28",213071890,null,null,null,null,1477.5],["2022-01-03",196000000,null,null,null,null,1479],["2022-01-05",212620000,null,null,null,null,1478],["2022-01-10",188043182,null,null,null,null,1480],["2022-01-11",210686370,null,null,null,null,1480.5],["2022-01-12",331347200,null,null,null,null,1481],["2022-01-13",212727200,null,null,null,null,1481],["2022-01-17",212729735,null,null,null,null,1481],["2022-01-23",217830263,null,null,null,null,1479.5],["2022-01-24",224000000,null,null,null,null,1479],["2022-01-25",223085018,null,null,null,null,1478.5],["2022-01-26",223085018,null,null,null,null,1478],["2022-01-27",250000000,null,null,null,null,1478.5],["2022-02-01",114079000,null,null,null,null,1478.5],["2022-02-02",200000000,null,null,null,null,1477.2],["2022-02-06",188251676,null,156461676,null,1460,1479],["2022-02-07",204493943,null,147573943,null,1460,1479],["2022-02-08",209062096,null,161842096,null,1460,1478.5],["2022-02-09",216156000,null,142886000,null,1460,1478.5],["2022-02-10",190838267,null,165658267,null,1460,1479],["2022-02-13",199473974,null,170003974,null,1460,1480],["2022-02-14",203680720,null,146170720,null,1460,1480.5],["2022-02-15",210690100,null,158300100,null,1460,1479.8],["2022-02-16",216508300,null,150498300,null,1460,1479],["2022-02-17",196252792,null,167282792,null,1460,1479],["2022-02-20",206892963,null,173102963,null,1460,1445],["2022-02-21",212648771,null,155248771,null,1460,1450],["2022-02-22",146264884,null,123724884,null,1460,1466],["2022-02-23",141941152,null,122201152,null,1460,1461],["2022-02-24",166721700,null,149601700,null,1460,1461],["2022-02-28",139773000,null,114693000,null,1460,1464],["2022-03-01",183922980,null,129302980,null,1460,1472],["2022-03-02",137672374,null,112172374,null,1460,1471],["2022-03-03",137900000,null,120800000,null,1460,1470],["2022-03-06",113670566,null,112710566,null,1460,1472],["2022-03-07",109987000,null,93167000,null,1460,1472],["2022-03-08",197727321,null,117567321,null,1460,1474],["2022-03-09",208514298,null,134954298,null,1460,1472],["2022-03-10",192948383,null,158128383,null,1460,1471],["2022-03-13",180911943,null,161931943,null,1460,1472],["2022-03-14",155310880,null,119330880,null,1460,1471.5],["2022-03-15",190612616,null,124812616,null,1460,1474],["2022-03-16",192184468,null,127744468,null,1460,1472],["2022-03-17",194394000,null,166674000,null,1460,1473],["2022-03-22",235478795,null,171228795,null,1460,1472],["2022-03-23",212988000,null,156638000,null,1460,1472.5],["2022-03-24",201153180,null,154653180,null,1460,1472],["2022-03-27",186274552,null,155624552,null,1460,1472.5],["2022-03-28",136596000,null,136246000,null,1460,1471],["2022-03-29",221239915,null,159539915,null,1460,1472],["2022-03-30",218256098,null,158506098,null,1460,1471],["2022-03-31",195823496,null,172523496,null,1460,1471],["2022-04-03",187148418,null,167498418,null,1460,1471.5],["2022-04-04",197465019,null,168615019,null,1460,1473],["2022-04-05",190458871,null,139308871,null,1460,1476.5],["2022-04-06",190965783,null,138365783,null,1460,1474],["2022-04-07",180378305,null,155828305,null,1460,1475],["2022-04-10",184303881,null,163953881,null,1460,1477],["2022-04-11",187073462,null,162123462,null,1460,1479],["2022-04-12",200466845,null,145516845,null,1460,1477.5],["2022-04-13",206655559,null,158305559,null,1460,1478],["2022-04-14",197905797,null,170405797,null,1460,1477.8],["2022-04-17",191560606,null,171210606,null,1460,1478],["2022-04-18",202233630,null,172283630,null,1460,1477.5],["2022-04-19",210903863,null,161403863,null,1460,1477],["2022-04-20",216142736,null,166792736,null,1460,1476],["2022-04-21",216902498,null,187652498,null,1460,1474],["2022-04-24",209502224,null,188903224,null,1460,1475],["2022-04-25",212967148,null,181517148,null,1460,1474.5],["2022-04-26",202739195,null,154489195,null,1460,1473.8],["2022-04-27",194095600,null,144245600,null,1460,1475],["2022-04-28",200358038,null,171908038,null,1460,1475.5],["2022-05-08",191771630,null,172271630,null,1460,null],["2022-05-09",195557250,null,158607250,null,1460,null],["2022-05-10",198898140,null,147648140,null,1460,null],["2022-05-11",202253620,null,150703620,null,1460,null],["2022-05-12",188796070,null,167746070,null,1460,null],["2022-05-15",190205541,null,170955541,null,1460,null],["2022-05-16",201943011,null,163293011,null,1460,null],["2022-05-17",191326039,null,141176039,null,1460,null],["2022-05-18",198602975,null,146902975,null,1460,null],["2022-05-19",197812803,null,178412803,null,1460,null],["2022-05-22",205004248,null,185354248,null,1460,null],["2022-05-24",220360000,null,172960000,null,1460,null],["2022-05-25",222044487,null,171244487,null,1460,null],["2022-05-26",210116617,null,190716617,null,1460,null],["2022-05-29",211575844,null,191975844,null,1460,null],["2022-05-30",216196141,null,174946141,null,1460,null],["2022-05-31",206578307,null,159678307,null,1460,null],["2022-06-01",203900000,null,152300000,null,1460,null],["2022-06-02",212486209,null,193286209,null,1460,null],["2022-06-05",228709615,null,208609615,null,1460,null],["2022-06-06",229550000,null,191000000,null,1460,null],["2022-06-07",238724799,null,191174799,null,1460,null],["2022-06-08",238427371,null,192477371,null,1460,null],["2022-06-09",240583974,null,213183974,null,1460,null],["2022-06-12",234801247,null,214851247,null,1460,null],["2022-06-13",237617300,null,199017300,null,1460,null],["2022-06-14",245103456,null,197403456,null,1460,null],["2022-06-15",246383936,null,196733936,null,1460,null],["2022-06-16",240728737,null,216778737,null,1460,null],["2022-06-19",242708146,null,222658146,null,1460,null],["2022-06-20",259506263,null,201956263,null,1460,null],["2022-06-21",252691784,null,204941784,null,1460,null],["2022-06-22",248851384,null,199151384,null,1460,null],["2022-06-23",254428461,null,230628461,null,1460,null],["2022-06-26",254188569,null,234138569,null,1460,null],["2022-06-27",254338445,null,216138445,null,1460,null],["2022-06-28",256156267,null,205606267,null,1460,null],["2022-06-29",244015310,null,191565310,null,1460,null],["2022-06-30",253237547,null,233787547,null,1460,null],["2022-07-03",264001561,null,244001561,null,1460,null],["2022-07-04",265557824,null,226857824,null,1460,null],["2022-07-05",265466064,null,218016064,null,1460,null],["2022-07-06",274161227,null,218961227,null,1460,null],["2022-07-24",263475289,null,241675289,null,1460,null],["2022-08-07",248335323,null,235635323,null,1460,null],["2022-08-17",293009739,null,220359739,null,1460,null],["2022-08-18",266699952,null,240899952,null,1460,null],["2022-08-25",224465450,null,196865450,null,1460,null],["2022-09-08",240058250,null,205058250,null,1460,null],["2022-09-19",261021884,null,203721884,null,1460,null],["2022-09-25",200150000,null,189300000,null,1460,null],["2022-10-02",221443250,null,196843250,null,1460,null],["2022-10-11",266050662,null,197150662,null,1460,null],["2022-10-30",162499835,null,150049835,null,1460,null],["2022-10-31",154390300,null,135890300,null,1460,null],["2022-11-22",96552502,null,67702502,null,1460,null],["2023-01-04",108478625,null,23578625,null,1460,null],["2023-01-05",43500000,null,null,null,1460,null],["2023-01-19",136124851,null,104124851,null,1460,null],["2023-01-22",92404430,null,40704430,null,1460,null],["2023-01-26",61649886,null,34149886,null,1460,null],["2023-01-29",63335080,null,19235080,null,1460,null],["2023-01-30",91500748,null,43100748,null,1460,null],["2023-01-31",69625115,null,24425115,null,1460,null],["2023-02-01",105115216,null,50115216,null,1460,null],["2023-02-02",65492120,null,34192120,null,1460,null],["2023-02-05",82159017,null,24759017,null,1460,null],["2023-02-06",98956026,null,46056026,null,1460,null],["2023-02-07",81700193,null,39900193,null,1460,null],["2023-02-08",82938685,null,27938685,null,1310,null],["2023-02-09",76217730,null,32417730,null,1310,null],["2023-02-12",305406095,null,257506095,null,1310,null],["2023-02-13",115403294,null,52603294,null,1310,null],["2023-02-14",94950560,null,53750560,null,1310,null],["2023-02-15",208771171,null,94671171,null,1310,null],["2023-02-19",148498745,null,63498745,null,1310,null],["2023-02-20",122650817,null,85850817,null,1310,null],["2023-02-21",129016897,null,76816897,null,1310,null],["2023-02-22",203926209,null,144526209,null,1310,null],["2023-03-02",82617564,null,63317564,null,1310,null],["2023-03-05",125823508,null,65023508,null,1310,null],["2023-03-09",144951021,null,83151021,null,1310,null],["2023-03-19",190613245,null,110413245,null,1310,null],["2023-03-20",200898851,null,149998851,null,1310,null],["2023-03-22",213257246,null,154457246,null,1310,1559],["2023-03-23",261660573,null,198860573,null,1310,1561],["2023-03-26",202134715,null,141534715,null,1310,1544.5],["2023-03-28",230003162,null,178403162,null,1310,1544.5],["2023-03-29",205333039,null,156333039,null,1310,1530],["2023-03-30",238758264,null,189358264,null,1310,1521],["2023-04-02",236649075,null,189699075,null,1310,1490],["2023-04-03",216560212,null,181660212,null,1310,1492],["2023-04-04",184370292,null,162370292,null,1310,1501],["2023-04-05",271933324,null,234233324,null,1310,1500],["2023-04-06",202614657,null,154314657,null,1310,1495],["2023-04-09",281889029,null,239889029,null,1310,1410],["2023-04-10",213664251,null,182714251,null,1310,1445],["2023-04-11",191510098,null,145010098,null,1310,1450],["2023-04-12",157564543,null,114164543,null,1310,1447],["2023-04-16",174626610,null,140326610,null,1310,1441],["2023-04-17",127085570,null,81785570,null,1310,1441.5],["2023-04-18",283045994,null,224145994,null,1310,1441],["2023-04-19",525555917,null,284855917,null,1310,1437.5],["2023-04-25",171508366,null,164408366,null,1310,1399],["2023-04-26",187888527,null,172788527,null,1310,1411],["2023-04-27",187235328,null,154835328,null,1310,1415],["2023-04-30",180272118,null,122972118,null,1310,1419],["2023-05-02",183008944,null,162108944,null,1310,1431],["2023-05-03",187246380,null,128146380,null,1310,1441],["2023-05-04",181788565,null,107388565,null,1310,1448],["2023-05-07",178386895,null,129886895,null,1310,null],["2023-05-08",180267639,null,152167639,null,1310,1447],["2023-05-09",206568986,null,148768986,null,1310,1448],["2023-05-10",207291257,null,155091257,null,1310,1457],["2023-05-11",210586912,null,178286912,null,1310,1458],["2023-05-14",216608408,null,178408408,null,1310,1460],["2023-05-15",216446450,null,191946450,null,1310,1463.5],["2023-05-16",272593655,null,216493655,null,1310,1450],["2023-05-17",274789222,null,222889222,null,1310,1446],["2023-05-18",275177166,null,228177166,null,1310,1443],["2023-05-21",265173399,null,222973399,null,1310,1464],["2023-05-22",267047986,null,241947986,null,1310,1456],["2023-05-23",267823005,null,215023005,null,1310,1452.5],["2023-05-24",265381865,null,201081865,null,1310,1460],["2023-05-25",252171292,null,219071292,null,1310,1459],["2023-05-28",258717406,null,218517406,null,1310,1463],["2023-05-29",254085560,null,227235560,null,1310,1469],["2023-05-30",267083785,null,209783785,null,1310,1466],["2023-05-31",250099301,null,189299301,null,1310,1466.5],["2023-06-01",240525519,null,209725519,null,1310,1466.5],["2023-06-04",250000000,null,null,null,null,1473.5],["2023-06-05",222937687,null,206377687,null,1310,1477],["2023-06-07",234000268,null,null,null,null,1478],["2023-06-08",205790973,null,185090973,null,1310,1477.5],["2023-06-11",233000000,null,null,null,null,1459],["2023-06-12",201771388,null,null,null,null,1466],["2023-06-13",211749456,null,166249456,null,1310,1465],["2023-06-14",163787854,null,null,null,null,null],["2023-06-18",238009284,null,210939284,null,1310,1469.5],["2023-06-19",250000000,null,null,null,null,1464],["2023-06-20",252086600,null,null,null,null,1462],["2023-06-21",274980624,null,null,null,null,1463.5],["2023-06-26",227026260,null,null,null,null,1478],["2023-07-06",230000000,null,null,null,null,1476],["2023-07-09",250000000,null,null,null,null,1475.5],["2023-07-11",212537504,null,null,null,null,1478.5],["2023-07-13",215415714,null,null,null,null,1479],["2023-07-17",220000000,null,null,null,null,1486],["2023-07-23",250000000,null,null,null,null,1537],["2023-07-27",200000000,null,null,null,null,1562],["2023-07-31",193590035,null,null,null,null,1501],["2023-08-01",221080248,null,null,null,null,1500],["2023-08-02",222888377,null,null,null,null,1515],["2023-08-03",220186013,null,166906013,null,1310,1508],["2023-08-06",300000000,null,null,null,null,1502],["2023-08-07",200000000,null,null,null,null,1509],["2023-08-08",176613963,null,null,null,null,1522],["2023-08-10",200000000,null,null,null,null,1522],["2023-08-15",200000000,null,null,null,null,1528.5],["2023-08-16",233000000,null,null,null,null,1530],["2023-08-17",193000000,null,null,null,null,1537],["2023-08-20",195727102,null,175927102,null,1310,1530],["2023-08-21",168758170,null,null,null,null,1535],["2023-08-22",200000000,null,null,null,null,1526],["2023-08-23",200000000,null,null,null,null,1522],["2023-08-24",198800354,null,null,null,null,1530],["2023-08-28",195440480,null,null,null,null,1541.5],["2023-09-04",200000000,null,null,null,null,1534],["2023-09-10",200000000,null,null,null,null,1541],["2023-09-20",200000000,null,null,null,null,1563],["2023-10-02",192602190,null,177882190,null,1310,1568],["2023-10-04",196613962,null,null,null,null,1569],["2023-10-05",250000000,null,null,null,null,1572.5],["2023-10-30",200000000,null,null,null,null,1615.5],["2023-11-01",200000000,null,null,null,null,1621.5],["2023-11-06",227447755,null,null,null,null,1668],["2023-11-08",225801357,null,null,null,null,1646],["2023-11-23",230890108,null,null,null,null,1589],["2023-12-04",202300305,null,null,null,null,1576],["2023-12-05",185000000,null,null,null,null,1571.5],["2023-12-12",220131245,null,null,null,null,1571],["2023-12-14",220000000,null,null,null,null,null],["2023-12-21",215128512,null,null,null,null,1523],["2023-12-26",202597819,null,null,null,null,1497],["2024-01-07",188893270,null,null,null,null,1528.5],["2024-01-21",200000000,null,null,null,null,1515],["2024-01-22",218146775,null,null,null,null,1510],["2024-01-24",220271544,null,203101544,null,1310,1514.5],["2024-01-25",220021732,null,209481732,null,1310,1515],["2024-01-28",205085841,null,183865841,null,1310,1511.5],["2024-01-29",208032380,null,193554380,null,1310,1516],["2024-01-30",219713618,null,202593618,null,1310,1529],["2024-01-31",209540027,null,198270027,null,1310,1519],["2024-02-01",215490165,null,209870165,null,1310,1522.5],["2024-02-04",205494652,null,189024652,null,1310,1520],["2024-02-05",207100189,null,183681859,null,1310,1524.5],["2024-02-07",203721006,null,187551006,null,1310,1522],["2024-02-08",209264308,null,172914308,null,1310,1524],["2024-02-11",208024074,null,194754074,null,1310,1522],["2024-02-12",213604104,null,209194104,null,1310,1524],["2024-02-13",241210154,null,219230154,null,1310,1524],["2024-02-14",215131508,null,204921508,null,1310,1523],["2024-02-15",208287735,null,185397735,null,1310,1524.5],["2024-02-18",213672851,null,199082851,null,1310,1522.5],["2024-02-19",210462654,null,180432654,null,1310,1522],["2024-02-20",207430098,null,181350098,null,1310,1521.5],["2024-02-21",213413960,null,202023960,null,1310,1523],["2024-02-25",211623633,null,null,null,null,1509.5],["2024-02-26",200000000,null,null,null,null,1514.5],["2024-02-28",200000000,null,null,null,null,1508.5],["2024-03-03",216098544,null,null,null,null,1500],["2024-03-05",250000000,null,null,null,null,1504],["2024-03-07",265000000,null,null,null,null,1501.5],["2024-03-10",200000000,null,null,null,null,1501.5],["2024-03-14",235414990,null,null,null,null,1502.5],["2024-03-17",240715778,null,null,null,null,1498.5],["2024-03-19",243002255,null,224372255,null,1310,1497.5],["2024-03-20",254470640,null,231150640,null,1310,1496],["2024-03-24",245435983,null,237617063,null,1310,1487],["2024-03-25",249950923,null,235620923,null,1310,1474],["2024-03-26",254619916,null,223649916,null,1310,1477.5],["2024-03-27",257331195,null,244141195,null,1310,1482],["2024-03-28",251591271,null,245061271,null,1310,1473.5],["2024-03-31",252419928,null,239109928,null,1310,1470],["2024-04-01",252253849,null,247833849,null,1310,1471.5],["2024-04-02",250017041,null,217727041,null,1310,1477],["2024-04-03",256413014,null,244703014,null,1310,1472],["2024-04-04",253051934,null,246941934,null,1310,1474.5],["2024-04-07",255177909,null,232457909,null,1310,1479],["2024-04-08",278525332,null,238120332,null,1310,1480],["2024-04-09",397196710,null,null,null,null,1482.5],["2024-04-14",283160003,null,259115003,null,1310,1487],["2024-04-15",273786053,null,263506053,null,1310,1485],["2024-04-16",266914040,null,242594040,null,1310,1485],["2024-04-17",261202013,null,247082013,null,1310,1483],["2024-04-18",269062701,null,251302701,null,1310,1477.5],["2024-04-21",276926568,null,263696568,null,1310,1474],["2024-04-23",300000000,null,null,null,null,1469],["2024-05-02",270000000,null,null,null,null,1457.5],["2024-05-05",276568264,null,null,null,null,1452.5],["2024-05-09",280678794,null,null,null,null,1457],["2024-05-12",274872246,null,254495250,null,1310,1457.5],["2024-05-13",277162608,null,253812608,null,1310,1457.5],["2024-05-14",271718376,null,241798376,null,1310,1458],["2024-05-15",274343554,null,252353554,null,1310,1458],["2024-05-16",281134221,null,259094221,null,1310,1460.5],["2024-05-19",278195504,null,265975504,null,1310,1458],["2024-05-20",272415554,null,253305554,null,1310,1457.5],["2024-05-21",269694861,null,185444861,null,1310,1457.5],["2024-05-22",276840395,null,201280395,null,1310,1458.5],["2024-05-23",277354736,null,252154736,null,1310,1458.5],["2024-05-26",281212839,null,256072839,null,1310,1454],["2024-05-27",276887116,null,251787116,null,1310,1454],["2024-05-28",283073871,null,261993871,null,1310,1448],["2024-05-29",277647932,null,255697932,null,1310,1450],["2024-05-30",269682836,null,249952836,null,1310,1453],["2024-06-02",278077705,null,257567705,null,1310,1452.5],["2024-06-03",276147870,null,271212870,null,1310,1452.5],["2024-06-04",278833388,null,255513388,null,1310,1456],["2024-06-05",272478467,null,249648467,null,1310,1455],["2024-06-06",275066650,null,253556650,null,1310,1457.5],["2024-06-09",269320104,null,245090104,null,1310,1469],["2024-06-10",273600000,null,255000000,null,1310,1467.5],["2024-06-11",279109006,null,246569006,null,1310,1471.5],["2024-06-12",280112188,null,256202188,null,1310,null],["2024-06-13",276744109,null,261164109,null,1310,1470],["2024-06-23",273244330,null,250274330,null,1310,1470],["2024-06-24",274246415,null,254066415,null,1310,1477.5],["2024-06-26",281804742,null,250324742,null,1310,1472.5],["2024-06-27",275998667,null,250418667,null,1310,null],["2024-06-30",279867407,null,254007407,null,1310,1474],["2024-07-01",270086148,null,257921148,null,1310,1478.5],["2024-07-02",269250000,null,239000000,null,1310,1483],["2024-07-03",274911097,null,260135797,null,1310,1490],["2024-07-04",280872080,null,255092080,null,1310,1498.5],["2024-07-08",275665912,null,257755912,null,1310,1492.5],["2024-07-09",268576164,null,238606164,null,1310,1503.5],["2024-07-10",273691666,null,247701666,null,1310,1491.5],["2024-07-11",270387731,null,247077731,null,1310,1491],["2024-07-14",275781251,null,255431251,null,1310,1492],["2024-07-15",270626037,null,252324037,null,1310,1489],["2024-07-16",268096834,null,255546834,null,1310,1492.5],["2024-07-18",276669520,null,266319520,null,1310,null],["2024-07-21",274983903,null,268183903,null,1310,1490],["2024-07-22",279811934,null,266511934,null,1310,1492.5],["2024-07-23",283069068,null,274169068,null,1310,1494],["2024-07-24",274637912,null,267587912,null,1310,1494.5],["2024-07-25",274734232,null,269484232,null,1310,1495.5],["2024-07-28",274868286,null,267368286,null,1310,1493],["2024-07-29",269128473,null,257128473,null,1310,1490],["2024-08-01",300000000,null,null,null,null,1495],["2024-08-06",283074880,null,null,null,null,null],["2024-08-08",270000000,null,null,null,null,1499.5],["2024-08-15",276288791,null,null,null,null,1500],["2024-08-21",300000000,null,null,null,null,1493],["2024-08-27",282790151,null,null,null,null,1490],["2024-09-01",279390704,null,null,null,null,1491],["2024-09-03",262712750,null,null,null,null,1495],["2024-09-04",255233188,null,null,null,null,1493.5],["2024-09-08",253382970,null,null,null,null,1497],["2024-09-10",258000000,null,null,null,null,1499],["2024-09-11",262943208,null,null,null,null,1496.5],["2024-09-17",265000000,null,null,null,null,1502],["2024-09-22",253000000,null,null,null,null,1497],["2024-09-24",250000000,null,null,null,null,1504],["2024-09-25",253480742,null,null,null,null,1506],["2024-09-30",263026598,null,null,null,null,1515],["2024-10-02",260421412,null,null,null,null,null],["2024-10-06",257883086,null,245633086,null,1310,1539],["2024-10-07",260547910,null,null,null,null,1549],["2024-10-13",270000000,null,null,null,null,1525],["2024-10-15",257793643,null,null,null,null,1530],["2024-10-17",270000000,null,null,null,null,1531.5],["2024-10-21",290265623,null,null,null,null,1529],["2024-10-24",270000000,null,null,null,null,1522],["2024-10-28",266514729,null,null,null,null,1507.5],["2024-10-29",300000000,null,null,null,null,1505],["2024-11-03",282064798,null,null,null,null,1510],["2024-11-04",297949433,null,null,null,null,1512],["2024-11-05",285468819,null,null,null,null,1505.5],["2024-11-07",301400898,null,null,null,null,1507.5],["2024-11-10",286768053,null,null,null,null,1506],["2024-11-11",292427713,null,null,null,null,1501.5],["2024-11-14",290025248,null,null,null,null,null],["2024-11-18",284818326,null,null,null,null,1504],["2024-11-25",290459512,null,null,null,null,1502.5],["2024-11-28",288258012,null,null,null,null,1501],["2024-12-01",285603220,null,280503220,null,1310,1499],["2024-12-03",300000000,null,null,null,null,1500.5],["2024-12-05",295719844,null,null,null,null,1505],["2024-12-09",285151093,null,null,null,null,1507],["2024-12-15",300000000,null,null,null,null,1508],["2024-12-16",295465923,null,277665923,null,1310,1510],["2024-12-17",281614779,null,273514779,null,1310,1513],["2024-12-18",280371985,null,274471985,null,1310,1511.5],["2024-12-19",293732272,null,280032272,null,1310,1511],["2024-12-22",284696947,null,276296947,null,1310,1508],["2024-12-23",296151962,null,274701962,null,1310,1513],["2024-12-24",291486837,null,283986837,null,1310,1514],["2024-12-26",295249383,null,275849383,null,1310,1516.5],["2024-12-28",296151962,null,null,null,null,null],["2024-12-31",290000000,null,null,null,null,1517],["2025-01-04",298344336,null,null,null,null,1517],["2025-01-05",297078208,null,279828208,null,1310,1512.5],["2025-01-09",286341575,null,null,null,null,null],["2025-01-11",297078208,null,null,null,null,1512],["2025-01-12",290000000,null,null,null,null,1508.5],["2025-01-13",289734323,null,null,null,null,1512],["2025-01-15",277604395,null,null,null,null,1510],["2025-01-16",294231452,null,null,null,null,1510],["2025-01-19",281623107,null,null,null,null,1506.5],["2025-01-20",300000000,null,null,null,null,1508],["2025-01-21",287882784,null,null,null,null,1512],["2025-01-22",296160447,null,null,null,null,1508.5],["2025-01-23",300000000,null,null,null,null,1508],["2025-01-28",299950287,null,267200287,null,1310,1499],["2025-01-30",286974525,null,null,null,null,null],["2025-02-02",300000000,null,null,null,null,null],["2025-02-04",300991464,null,null,null,null,1501],["2025-02-27",307931825,null,290581825,null,1310,null]]