{"text_format":"1","workbook":"xlsx","n_sheets":1,"sheets":["Sheet1"],"not_rendered":{"charts":1,"images":0,"macros":1,"external_links":0,"defined_names":0,"comments":0,"pivot_tables":0},"unopened":[],"bounds":{"document_bytes":16777216,"sheet_cells":100000,"rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0,"cell_chars":16384,"cell_head_chars":4096},"cells_cut":0,"cells_raw":0,"read":"whole","date_system":"1900"}

{"sheet":"Sheet1","index":0,"n_rows":5055,"n_cols":8,"rows_kept":5055,"cut":false,"hidden":false,"merged":[]}
["No","日付","始値","高値","安値","終値","出来高","終値調整値"]
[1,"2000-01-04",340,341,338,340,230000,340]
[2,"2000-01-05",365,370,340,340,243000,340]
[3,"2000-01-06",340,345,327,340,516000,340]
[4,"2000-01-07",340,340,326,339,223000,339]
[5,"2000-01-11",340,340,312,317,402000,317]
[6,"2000-01-12",320,328,315,315,297000,315]
[7,"2000-01-13",310,316,285,287,680000,287]
[8,"2000-01-14",291,312,291,300,664000,300]
[9,"2000-01-17",309,339,308,323,549000,323]
[10,"2000-01-18",330,350,330,350,571000,350]
[11,"2000-01-19",349,358,340,340,354000,340]
[12,"2000-01-20",345,384,325,378,688000,378]
[13,"2000-01-21",348,365,348,355,597000,355]
[14,"2000-01-24",354,371,351,354,495000,354]
[15,"2000-01-25",350,372,349,364,502000,364]
[16,"2000-01-26",361,364,354,356,174000,356]
[17,"2000-01-27",355,360,353,360,234000,360]
[18,"2000-01-28",360,368,353,368,659000,368]
[19,"2000-01-31",358,368,355,368,317000,368]
[20,"2000-02-01",360,370,355,363,216000,363]
[21,"2000-02-02",358,369,354,369,239000,369]
[22,"2000-02-03",355,362,352,355,254000,355]
[23,"2000-02-04",350,359,342,343,312000,343]
[24,"2000-02-07",330,348,330,348,241000,348]
[25,"2000-02-08",333,345,327,340,275000,340]
[26,"2000-02-09",340,340,320,320,255000,320]
[27,"2000-02-10",290,325,290,325,1157000,325]
[28,"2000-02-14",328,328,320,323,377000,323]
[29,"2000-02-15",318,334,315,322,649000,322]
[30,"2000-02-16",311,323,306,321,424000,321]
[31,"2000-02-17",326,326,301,301,252000,301]
[32,"2000-02-18",300,303,290,295,749000,295]
[33,"2000-02-21",301,303,295,295,288000,295]
[34,"2000-02-22",295,295,285,294,346000,294]
[35,"2000-02-23",295,298,281,281,460000,281]
[36,"2000-02-24",289,294,280,283,365000,283]
[37,"2000-02-25",283,284,258,258,835000,258]
[38,"2000-02-28",268,276,255,255,1240000,255]
[39,"2000-02-29",265,271,260,266,275000,266]
[40,"2000-03-01",266,270,263,267,234000,267]
[41,"2000-03-02",262,269,256,260,320000,260]
[42,"2000-03-03",269,276,264,269,227000,269]
[43,"2000-03-06",276,290,267,280,606000,280]
[44,"2000-03-07",290,310,290,298,586000,298]
[45,"2000-03-08",293,299,291,295,295000,295]
[46,"2000-03-09",285,295,284,287,331000,287]
[47,"2000-03-10",367,367,367,367,2150000,367]
[48,"2000-03-13",365,365,329,350,2541000,350]
[49,"2000-03-14",350,358,316,324,778000,324]
[50,"2000-03-15",319,323,314,320,766000,320]
[51,"2000-03-16",320,324,314,314,694000,314]
[52,"2000-03-17",320,335,313,335,1138000,335]
[53,"2000-03-21",313,317,301,307,676000,307]
[54,"2000-03-22",317,335,312,327,996000,327]
[55,"2000-03-23",314,314,307,313,221000,313]
[56,"2000-03-24",305,310,303,305,456000,305]
[57,"2000-03-27",300,310,290,297,936000,297]
[58,"2000-03-28",299,299,290,299,684000,299]
[59,"2000-03-29",299,304,294,294,399000,294]
[60,"2000-03-30",291,291,264,275,753000,275]
[61,"2000-03-31",270,275,265,271,794000,271]
[62,"2000-04-03",289,301,286,301,652000,301]
[63,"2000-04-04",304,310,288,301,690000,301]
[64,"2000-04-05",291,295,279,293,717000,293]
[65,"2000-04-06",303,303,296,297,498000,297]
[66,"2000-04-07",302,304,298,299,324000,299]
[67,"2000-04-10",291,295,284,289,392000,289]
[68,"2000-04-11",294,295,290,292,293000,292]
[69,"2000-04-12",289,300,285,300,453000,300]
[70,"2000-04-13",290,300,287,300,540000,300]
[71,"2000-04-14",295,301,293,301,776000,301]
[72,"2000-04-17",286,299,285,287,487000,287]
[73,"2000-04-18",290,290,265,278,689000,278]
[74,"2000-04-19",265,278,261,278,653000,278]
[75,"2000-04-20",275,289,265,265,937000,265]
[76,"2000-04-21",265,274,220,220,2134000,220]
[77,"2000-04-24",255,270,251,260,1149000,260]
[78,"2000-04-25",259,263,251,255,575000,255]
[79,"2000-04-26",255,255,240,244,722000,244]
[80,"2000-04-27",254,261,248,251,416000,251]
[81,"2000-04-28",250,256,248,251,531000,251]
[82,"2000-05-01",251,260,251,254,880000,254]
[83,"2000-05-02",259,267,256,264,336000,264]
[84,"2000-05-08",262,268,261,265,358000,265]
[85,"2000-05-09",270,277,269,275,497000,275]
[86,"2000-05-10",273,274,264,274,463000,274]
[87,"2000-05-11",269,274,264,268,284000,268]
[88,"2000-05-12",273,275,266,271,1117000,271]
[89,"2000-05-15",275,283,272,283,374000,283]
[90,"2000-05-16",273,276,272,276,708000,276]
[91,"2000-05-17",275,285,275,284,229000,284]
[92,"2000-05-18",279,284,275,280,236000,280]
[93,"2000-05-19",285,285,280,281,362000,281]
[94,"2000-05-22",283,285,279,281,517000,281]
[95,"2000-05-23",280,284,279,284,455000,284]
[96,"2000-05-24",280,284,277,278,379000,278]
[97,"2000-05-25",280,284,280,281,312000,281]
[98,"2000-05-26",280,284,278,280,344000,280]
[99,"2000-05-29",280,285,280,285,203000,285]
[100,"2000-05-30",281,293,281,290,395000,290]
[101,"2000-05-31",289,293,285,287,299000,287]
[102,"2000-06-01",287,294,287,294,296000,294]
[103,"2000-06-02",295,295,290,291,373000,291]
[104,"2000-06-05",290,303,290,303,523000,303]
[105,"2000-06-06",303,303,298,302,397000,302]
[106,"2000-06-07",302,315,300,312,510000,312]
[107,"2000-06-08",315,315,309,311,437000,311]
[108,"2000-06-09",306,315,299,299,2867000,299]
[109,"2000-06-12",300,305,299,305,1242000,305]
[110,"2000-06-13",304,314,304,309,1065000,309]
[111,"2000-06-14",314,318,310,311,340000,311]
[112,"2000-06-15",312,330,310,327,941000,327]
[113,"2000-06-16",326,345,325,338,1211000,338]
[114,"2000-06-19",338,400,338,396,2305000,396]
[115,"2000-06-20",390,390,370,387,832000,387]
[116,"2000-06-21",376,390,373,390,709000,390]
[117,"2000-06-22",375,390,375,390,446000,390]
[118,"2000-06-23",385,387,378,378,524000,378]
[119,"2000-06-26",368,378,368,376,290000,376]
[120,"2000-06-27",375,375,370,374,226000,374]
[121,"2000-06-28",375,383,374,382,314000,382]
[122,"2000-06-29",384,384,372,377,241000,377]
[123,"2000-06-30",372,390,372,388,360000,388]
[124,"2000-07-03",390,410,390,405,902000,405]
[125,"2000-07-04",401,404,400,400,420000,400]
[126,"2000-07-05",400,403,400,401,249000,401]
[127,"2000-07-06",401,405,400,404,438000,404]
[128,"2000-07-07",400,405,400,404,348000,404]
[129,"2000-07-10",419,419,411,419,376000,419]
[130,"2000-07-11",423,438,423,437,530000,437]
[131,"2000-07-12",440,470,439,470,869000,470]
[132,"2000-07-13",469,469,443,450,801000,450]
[133,"2000-07-14",446,451,430,445,649000,445]
[134,"2000-07-17",445,501,435,495,1121000,495]
[135,"2000-07-18",480,486,440,455,581000,455]
[136,"2000-07-19",454,464,435,439,492000,439]
[137,"2000-07-21",439,450,432,432,221000,432]
[138,"2000-07-24",412,417,396,400,617000,400]
[139,"2000-07-25",385,415,385,411,683000,411]
[140,"2000-07-26",416,416,404,406,383000,406]
[141,"2000-07-27",406,415,405,415,292000,415]
[142,"2000-07-28",410,421,407,420,424000,420]
[143,"2000-07-31",410,412,403,405,370000,405]
[144,"2000-08-01",406,410,404,405,413000,405]
[145,"2000-08-02",408,412,403,406,277000,406]
[146,"2000-08-03",406,408,404,408,395000,408]
[147,"2000-08-04",408,420,408,410,279000,410]
[148,"2000-08-07",410,440,405,440,399000,440]
[149,"2000-08-08",430,434,407,416,298000,416]
[150,"2000-08-09",421,421,410,414,304000,414]
[151,"2000-08-10",415,416,410,411,203000,411]
[152,"2000-08-11",406,432,406,420,772000,420]
[153,"2000-08-14",420,423,410,414,270000,414]
[154,"2000-08-15",429,436,424,432,488000,432]
[155,"2000-08-16",420,426,415,426,253000,426]
[156,"2000-08-17",421,422,413,420,130000,420]
[157,"2000-08-18",428,438,416,438,263000,438]
[158,"2000-08-21",440,445,418,427,199000,427]
[159,"2000-08-22",437,448,427,441,337000,441]
[160,"2000-08-23",445,455,431,444,364000,444]
[161,"2000-08-24",444,467,439,450,422000,450]
[162,"2000-08-25",432,436,423,429,381000,429]
[163,"2000-08-28",425,434,421,433,170000,433]
[164,"2000-08-29",423,433,415,428,217000,428]
[165,"2000-08-30",423,435,423,435,150000,435]
[166,"2000-08-31",425,435,425,427,183000,427]
[167,"2000-09-01",432,432,405,414,224000,414]
[168,"2000-09-04",414,438,414,430,181000,430]
[169,"2000-09-05",430,450,425,433,285000,433]
[170,"2000-09-06",433,441,425,435,171000,435]
[171,"2000-09-07",436,436,420,431,159000,431]
[172,"2000-09-08",428,430,415,420,1548000,420]
[173,"2000-09-11",418,431,410,411,216000,411]
[174,"2000-09-12",416,425,408,415,197000,415]
[175,"2000-09-13",430,434,420,433,261000,433]
[176,"2000-09-14",434,435,415,420,215000,420]
[177,"2000-09-18",410,420,410,412,201000,412]
[178,"2000-09-19",419,433,411,433,247000,433]
[179,"2000-09-20",435,443,430,443,360000,443]
[180,"2000-09-21",433,443,430,443,277000,443]
[181,"2000-09-22",440,440,425,429,193000,429]
[182,"2000-09-25",426,435,418,435,131000,435]
[183,"2000-09-26",420,443,420,441,141000,441]
[184,"2000-09-27",438,445,433,438,284000,438]
[185,"2000-09-28",449,450,420,420,296000,420]
[186,"2000-09-29",423,428,415,421,576000,421]
[187,"2000-10-02",416,427,408,424,383000,424]
[188,"2000-10-03",430,437,423,437,243000,437]
[189,"2000-10-04",430,441,418,429,509000,429]
[190,"2000-10-05",431,441,431,440,499000,440]
[191,"2000-10-06",430,433,423,427,218000,427]
[192,"2000-10-10",426,426,414,418,217000,418]
[193,"2000-10-11",423,424,412,419,244000,419]
[194,"2000-10-12",415,424,413,423,188000,423]
[195,"2000-10-13",413,418,408,416,608000,416]
[196,"2000-10-16",413,416,408,409,196000,409]
[197,"2000-10-17",416,416,409,410,213000,410]
[198,"2000-10-18",415,415,385,395,305000,395]
[199,"2000-10-19",395,405,391,392,280000,392]
[200,"2000-10-20",396,397,392,395,511000,395]
[201,"2000-10-23",392,392,373,374,392000,374]
[202,"2000-10-24",378,384,378,380,334000,380]
[203,"2000-10-25",380,380,370,371,159000,371]
[204,"2000-10-26",357,370,356,366,367000,366]
[205,"2000-10-27",370,388,366,366,773000,366]
[206,"2000-10-30",370,372,366,371,407000,371]
[207,"2000-10-31",372,384,372,384,781000,384]
[208,"2000-11-01",379,399,374,398,959000,398]
[209,"2000-11-02",397,401,387,400,619000,400]
[210,"2000-11-06",397,404,395,399,865000,399]
[211,"2000-11-07",397,397,394,395,422000,395]
[212,"2000-11-08",395,406,395,404,1079000,404]
[213,"2000-11-09",400,409,400,403,452000,403]
[214,"2000-11-10",394,406,394,406,1205000,406]
[215,"2000-11-13",389,391,381,390,536000,390]
[216,"2000-11-14",390,390,384,390,297000,390]
[217,"2000-11-15",390,390,380,382,350000,382]
[218,"2000-11-16",379,380,365,372,566000,372]
[219,"2000-11-17",370,378,365,378,474000,378]
[220,"2000-11-20",376,376,368,371,381000,371]
[221,"2000-11-21",370,370,366,370,316000,370]
[222,"2000-11-22",380,383,366,376,263000,376]
[223,"2000-11-24",375,388,372,379,250000,379]
[224,"2000-11-27",380,387,369,379,252000,379]
[225,"2000-11-28",375,375,366,366,318000,366]
[226,"2000-11-29",366,366,353,361,357000,361]
[227,"2000-11-30",360,379,357,379,439000,379]
[228,"2000-12-01",379,392,379,387,337000,387]
[229,"2000-12-04",399,402,394,395,260000,395]
[230,"2000-12-05",400,400,379,385,381000,385]
[231,"2000-12-06",397,398,390,390,710000,390]
[232,"2000-12-07",400,423,400,423,844000,423]
[233,"2000-12-08",414,421,401,411,2616000,411]
[234,"2000-12-11",397,417,397,409,599000,409]
[235,"2000-12-12",411,415,409,409,266000,409]
[236,"2000-12-13",409,419,407,414,385000,414]
[237,"2000-12-14",420,426,410,410,345000,410]
[238,"2000-12-15",417,431,417,418,590000,418]
[239,"2000-12-18",415,424,415,421,200000,421]
[240,"2000-12-19",426,426,415,419,441000,419]
[241,"2000-12-20",424,424,413,418,460000,418]
[242,"2000-12-21",413,420,411,418,690000,418]
[243,"2000-12-22",418,427,412,427,576000,427]
[244,"2000-12-25",440,450,440,450,962000,450]
[245,"2000-12-26",445,449,442,449,417000,449]
[246,"2000-12-27",448,452,445,445,425000,445]
[247,"2000-12-28",443,446,440,445,287000,445]
[248,"2000-12-29",447,448,443,443,159000,443]
[249,"2001-01-04",458,460,440,440,309000,440]
[250,"2001-01-05",455,461,450,456,656000,456]
[251,"2001-01-09",460,460,450,459,398000,459]
[252,"2001-01-10",464,464,459,462,405000,462]
[253,"2001-01-11",464,465,447,448,788000,448]
[254,"2001-01-12",451,470,449,467,1299000,467]
[255,"2001-01-15",470,476,466,473,605000,473]
[256,"2001-01-16",479,492,479,491,1010000,491]
[257,"2001-01-17",491,491,473,486,582000,486]
[258,"2001-01-18",481,494,475,490,977000,490]
[259,"2001-01-19",495,495,488,489,338000,489]
[260,"2001-01-22",479,490,479,487,433000,487]
[261,"2001-01-23",490,494,484,491,438000,491]
[262,"2001-01-24",491,491,486,490,383000,490]
[263,"2001-01-25",490,491,484,489,439000,489]
[264,"2001-01-26",489,489,465,479,732000,479]
[265,"2001-01-29",478,497,470,491,579000,491]
[266,"2001-01-30",499,509,497,502,926000,502]
[267,"2001-01-31",520,535,515,534,1147000,534]
[268,"2001-02-01",524,537,521,530,759000,530]
[269,"2001-02-02",531,546,531,540,1122000,540]
[270,"2001-02-05",548,549,535,540,719000,540]
[271,"2001-02-06",536,543,530,538,721000,538]
[272,"2001-02-07",538,544,533,536,407000,536]
[273,"2001-02-08",531,534,521,524,697000,524]
[274,"2001-02-09",524,540,524,539,1084000,539]
[275,"2001-02-13",530,539,528,536,276000,536]
[276,"2001-02-14",535,547,532,545,554000,545]
[277,"2001-02-15",545,545,538,545,293000,545]
[278,"2001-02-16",540,544,533,537,244000,537]
[279,"2001-02-19",521,531,520,530,372000,530]
[280,"2001-02-20",537,540,528,534,409000,534]
[281,"2001-02-21",530,534,525,525,328000,525]
[282,"2001-02-22",525,531,519,528,628000,528]
[283,"2001-02-23",525,540,523,540,437000,540]
[284,"2001-02-26",541,574,541,564,1284000,564]
[285,"2001-02-27",567,579,562,578,707000,578]
[286,"2001-02-28",577,585,565,585,716000,585]
[287,"2001-03-01",590,606,532,572,862000,572]
[288,"2001-03-02",571,571,535,535,844000,535]
[289,"2001-03-05",560,560,530,534,308000,534]
[290,"2001-03-06",530,559,520,559,403000,559]
[291,"2001-03-07",536,548,525,529,1032000,529]
[292,"2001-03-08",529,564,529,564,710000,564]
[293,"2001-03-09",539,547,532,543,2467000,543]
[294,"2001-03-12",543,545,526,529,753000,529]
[295,"2001-03-13",525,531,512,512,669000,512]
[296,"2001-03-14",502,522,502,503,617000,503]
[297,"2001-03-15",498,532,486,520,748000,520]
[298,"2001-03-16",520,534,515,516,670000,516]
[299,"2001-03-19",527,545,526,530,950000,530]
[300,"2001-03-21",520,585,511,584,1020000,584]
[301,"2001-03-22",575,586,543,568,756000,568]
[302,"2001-03-23",548,565,527,537,844000,537]
[303,"2001-03-26",554,580,540,580,757000,580]
[304,"2001-03-27",584,585,565,577,488000,577]
[305,"2001-03-28",580,584,560,583,475000,583]
[306,"2001-03-29",573,573,537,539,655000,539]
[307,"2001-03-30",542,570,520,520,827000,520]
[308,"2001-04-02",529,545,515,520,518000,520]
[309,"2001-04-03",530,545,520,534,1539000,534]
[310,"2001-04-04",524,535,518,535,822000,535]
[311,"2001-04-05",535,544,530,534,565000,534]
[312,"2001-04-06",549,560,531,535,570000,535]
[313,"2001-04-09",533,535,520,520,615000,520]
[314,"2001-04-10",528,531,502,506,597000,506]
[315,"2001-04-11",511,539,503,531,606000,531]
[316,"2001-04-12",532,548,530,545,423000,545]
[317,"2001-04-13",545,580,525,570,1976000,570]
[318,"2001-04-16",580,585,574,575,961000,575]
[319,"2001-04-17",562,566,550,552,672000,552]
[320,"2001-04-18",556,588,556,588,881000,588]
[321,"2001-04-19",596,600,577,579,1147000,579]
[322,"2001-04-20",578,588,564,572,555000,572]
[323,"2001-04-23",580,598,563,570,433000,570]
[324,"2001-04-24",590,595,570,582,715000,582]
[325,"2001-04-25",590,606,582,595,645000,595]
[326,"2001-04-26",590,614,575,587,962000,587]
[327,"2001-04-27",595,598,536,565,638000,565]
[328,"2001-05-01",575,590,567,590,494000,590]
[329,"2001-05-02",575,588,566,577,530000,577]
[330,"2001-05-07",587,587,560,572,446000,572]
[331,"2001-05-08",562,569,546,549,569000,549]
[332,"2001-05-09",545,548,531,544,535000,544]
[333,"2001-05-10",531,544,531,541,353000,541]
[334,"2001-05-11",540,541,533,538,872000,538]
[335,"2001-05-14",535,535,515,516,479000,516]
[336,"2001-05-15",510,520,507,520,1133000,520]
[337,"2001-05-16",530,530,511,515,566000,515]
[338,"2001-05-17",528,528,515,523,471000,523]
[339,"2001-05-18",526,526,514,517,487000,517]
[340,"2001-05-21",517,544,517,538,1025000,538]
[341,"2001-05-22",544,548,526,533,1081000,533]
[342,"2001-05-23",527,570,521,556,1308000,556]
[343,"2001-05-24",547,610,545,610,2386000,610]
[344,"2001-05-25",580,624,570,606,2379000,606]
[345,"2001-05-28",606,625,601,623,1584000,623]
[346,"2001-05-29",611,613,592,607,579000,607]
[347,"2001-05-30",577,584,577,577,571000,577]
[348,"2001-05-31",570,590,564,577,664000,577]
[349,"2001-06-01",597,597,564,568,409000,568]
[350,"2001-06-04",569,571,551,571,232000,571]
[351,"2001-06-05",555,571,553,569,411000,569]
[352,"2001-06-06",559,560,552,556,540000,556]
[353,"2001-06-07",552,563,552,559,511000,559]
[354,"2001-06-08",539,548,535,537,3520000,537]
[355,"2001-06-11",544,549,535,538,627000,538]
[356,"2001-06-12",548,551,522,523,637000,523]
[357,"2001-06-13",533,558,528,550,696000,550]
[358,"2001-06-14",550,552,538,546,593000,546]
[359,"2001-06-15",546,560,535,548,450000,548]
[360,"2001-06-18",556,558,545,552,377000,552]
[361,"2001-06-19",560,570,545,552,441000,552]
[362,"2001-06-20",561,565,550,558,413000,558]
[363,"2001-06-21",563,574,555,573,535000,573]
[364,"2001-06-22",574,589,573,586,856000,586]
[365,"2001-06-25",585,586,560,567,464000,567]
[366,"2001-06-26",567,587,567,586,384000,586]
[367,"2001-06-27",588,588,571,579,437000,579]
[368,"2001-06-28",575,589,566,572,570000,572]
[369,"2001-06-29",582,588,571,583,520000,583]
[370,"2001-07-02",582,582,563,564,366000,564]
[371,"2001-07-03",574,580,564,579,210000,579]
[372,"2001-07-04",580,580,550,554,439000,554]
[373,"2001-07-05",561,575,556,571,270000,571]
[374,"2001-07-06",571,571,552,556,231000,556]
[375,"2001-07-09",565,565,547,559,287000,559]
[376,"2001-07-10",558,558,534,546,408000,546]
[377,"2001-07-11",520,524,513,514,830000,514]
[378,"2001-07-12",523,523,516,523,388000,523]
[379,"2001-07-13",523,523,518,523,891000,523]
[380,"2001-07-16",523,523,510,517,393000,517]
[381,"2001-07-17",510,515,510,512,407000,512]
[382,"2001-07-18",513,515,485,491,835000,491]
[383,"2001-07-19",499,502,454,458,1348000,458]
[384,"2001-07-23",463,465,445,445,794000,445]
[385,"2001-07-24",445,448,434,448,658000,448]
[386,"2001-07-25",443,443,420,422,1222000,422]
[387,"2001-07-26",427,456,427,451,1053000,451]
[388,"2001-07-27",452,466,451,459,714000,459]
[389,"2001-07-30",464,465,434,445,596000,445]
[390,"2001-07-31",445,455,444,451,372000,451]
[391,"2001-08-01",451,460,450,450,412000,450]
[392,"2001-08-02",454,502,452,492,1514000,492]
[393,"2001-08-03",495,495,463,472,744000,472]
[394,"2001-08-06",474,484,466,471,271000,471]
[395,"2001-08-07",466,478,465,470,430000,470]
[396,"2001-08-08",470,480,467,479,337000,479]
[397,"2001-08-09",472,480,450,450,671000,450]
[398,"2001-08-10",463,473,454,464,699000,464]
[399,"2001-08-13",470,473,462,465,748000,465]
[400,"2001-08-14",465,490,464,486,781000,486]
[401,"2001-08-15",481,485,472,476,626000,476]
[402,"2001-08-16",474,474,460,468,734000,468]
[403,"2001-08-17",468,484,463,476,698000,476]
[404,"2001-08-20",481,481,460,468,610000,468]
[405,"2001-08-21",473,476,455,462,487000,462]
[406,"2001-08-22",457,478,457,471,503000,471]
[407,"2001-08-23",466,476,461,467,548000,467]
[408,"2001-08-24",477,479,465,477,476000,477]
[409,"2001-08-27",482,485,477,481,323000,481]
[410,"2001-08-28",476,482,469,474,371000,474]
[411,"2001-08-29",469,480,462,475,623000,475]
[412,"2001-08-30",485,491,480,491,2453000,491]
[413,"2001-08-31",489,489,459,470,1513000,470]
[414,"2001-09-03",470,477,434,438,534000,438]
[415,"2001-09-04",440,458,426,457,475000,457]
[416,"2001-09-05",452,459,437,453,403000,453]
[417,"2001-09-06",468,490,456,478,521000,478]
[418,"2001-09-07",458,460,446,453,548000,453]
[419,"2001-09-10",450,451,440,442,489000,442]
[420,"2001-09-11",435,447,430,447,455000,447]
[421,"2001-09-12",407,425,407,407,208000,407]
[422,"2001-09-13",387,408,383,400,588000,400]
[423,"2001-09-14",395,405,383,404,1825000,404]
[424,"2001-09-17",380,391,355,382,409000,382]
[425,"2001-09-18",382,397,375,375,617000,375]
[426,"2001-09-19",375,384,362,363,939000,363]
[427,"2001-09-20",363,363,317,350,1180000,350]
[428,"2001-09-21",346,346,329,334,590000,334]
[429,"2001-09-25",353,366,351,366,800000,366]
[430,"2001-09-26",366,366,350,353,577000,353]
[431,"2001-09-27",360,367,350,359,426000,359]
[432,"2001-09-28",368,380,367,378,787000,378]
[433,"2001-10-01",388,425,377,425,776000,425]
[434,"2001-10-02",422,425,411,415,867000,415]
[435,"2001-10-03",405,415,403,406,817000,406]
[436,"2001-10-04",418,436,413,436,942000,436]
[437,"2001-10-05",436,436,415,425,738000,425]
[438,"2001-10-09",420,421,410,415,400000,415]
[439,"2001-10-10",420,425,416,419,510000,419]
[440,"2001-10-11",421,427,419,427,642000,427]
[441,"2001-10-12",435,439,421,438,1303000,438]
[442,"2001-10-15",439,448,438,444,351000,444]
[443,"2001-10-16",443,450,440,450,424000,450]
[444,"2001-10-17",440,441,420,439,441000,439]
[445,"2001-10-18",423,428,421,423,290000,423]
[446,"2001-10-19",427,440,420,440,290000,440]
[447,"2001-10-22",426,429,410,416,392000,416]
[448,"2001-10-23",417,445,415,445,569000,445]
[449,"2001-10-24",440,480,435,459,1346000,459]
[450,"2001-10-25",456,460,444,460,596000,460]
[451,"2001-10-26",468,468,451,455,425000,455]
[452,"2001-10-29",450,457,441,451,300000,451]
[453,"2001-10-30",441,451,441,450,343000,450]
[454,"2001-10-31",445,459,443,443,286000,443]
[455,"2001-11-01",446,458,440,440,288000,440]
[456,"2001-11-02",444,455,418,424,391000,424]
[457,"2001-11-05",439,448,437,445,485000,445]
[458,"2001-11-06",455,460,449,459,452000,459]
[459,"2001-11-07",464,470,455,458,624000,458]
[460,"2001-11-08",465,478,459,478,433000,478]
[461,"2001-11-09",475,478,448,449,588000,449]
[462,"2001-11-12",464,468,455,458,226000,458]
[463,"2001-11-13",453,467,451,463,278000,463]
[464,"2001-11-14",463,476,462,470,320000,470]
[465,"2001-11-15",469,500,463,499,523000,499]
[466,"2001-11-16",480,520,480,492,578000,492]
[467,"2001-11-19",498,571,498,543,1390000,543]
[468,"2001-11-20",544,555,505,505,1899000,505]
[469,"2001-11-21",488,499,483,491,1541000,491]
[470,"2001-11-22",500,503,487,497,392000,497]
[471,"2001-11-26",497,515,494,513,687000,513]
[472,"2001-11-27",488,512,485,486,636000,486]
[473,"2001-11-28",490,492,459,465,632000,465]
[474,"2001-11-29",470,473,458,469,455000,469]
[475,"2001-11-30",465,465,416,416,2038000,416]
[476,"2001-12-03",431,439,406,419,989000,419]
[477,"2001-12-04",409,409,382,405,997000,405]
[478,"2001-12-05",415,429,409,425,582000,425]
[479,"2001-12-06",428,450,418,422,1084000,422]
[480,"2001-12-07",437,439,400,400,657000,400]
[481,"2001-12-10",415,425,399,419,731000,419]
[482,"2001-12-11",424,428,417,418,594000,418]
[483,"2001-12-12",415,435,408,422,1151000,422]
[484,"2001-12-13",420,425,407,407,732000,407]
[485,"2001-12-14",408,420,400,409,3916000,409]
[486,"2001-12-17",410,410,403,405,341000,405]
[487,"2001-12-18",410,418,405,408,303000,408]
[488,"2001-12-19",418,430,411,429,729000,429]
[489,"2001-12-20",431,438,429,433,467000,433]
[490,"2001-12-21",435,435,408,414,501000,414]
[491,"2001-12-25",414,433,412,428,228000,428]
[492,"2001-12-26",428,433,408,412,145000,412]
[493,"2001-12-27",409,435,408,435,207000,435]
[494,"2001-12-28",430,437,423,436,264000,436]
[495,"2002-01-04",428,429,422,428,206000,428]
[496,"2002-01-07",434,436,412,414,995000,414]
[497,"2002-01-08",414,414,396,397,1396000,397]
[498,"2002-01-09",397,397,382,382,1820000,382]
[499,"2002-01-10",385,391,373,378,849000,378]
[500,"2002-01-11",379,382,370,371,943000,371]
[501,"2002-01-15",360,371,358,358,395000,358]
[502,"2002-01-16",360,367,350,361,605000,361]
[503,"2002-01-17",364,365,349,349,550000,349]
[504,"2002-01-18",354,355,345,350,526000,350]
[505,"2002-01-21",355,357,347,350,1011000,350]
[506,"2002-01-22",350,355,337,337,673000,337]
[507,"2002-01-23",340,340,330,331,445000,331]
[508,"2002-01-24",326,339,323,328,813000,328]
[509,"2002-01-25",328,339,325,339,1071000,339]
[510,"2002-01-28",351,359,347,353,911000,353]
[511,"2002-01-29",357,357,345,347,1253000,347]
[512,"2002-01-30",343,352,339,351,606000,351]
[513,"2002-01-31",346,350,337,346,509000,346]
[514,"2002-02-01",361,361,342,350,889000,350]
[515,"2002-02-04",355,357,349,353,876000,353]
[516,"2002-02-05",343,349,331,332,672000,332]
[517,"2002-02-06",323,330,321,321,603000,321]
[518,"2002-02-07",326,326,318,324,538000,324]
[519,"2002-02-08",321,335,318,329,1381000,329]
[520,"2002-02-12",332,346,325,338,528000,338]
[521,"2002-02-13",333,360,333,352,739000,352]
[522,"2002-02-14",352,365,349,352,526000,352]
[523,"2002-02-15",348,355,345,347,554000,347]
[524,"2002-02-18",342,349,336,349,305000,349]
[525,"2002-02-19",350,350,328,330,494000,330]
[526,"2002-02-20",335,339,323,331,865000,331]
[527,"2002-02-21",332,358,330,357,730000,357]
[528,"2002-02-22",352,360,338,354,481000,354]
[529,"2002-02-25",346,359,341,343,308000,343]
[530,"2002-02-26",358,358,341,354,762000,354]
[531,"2002-02-27",358,388,356,375,1449000,375]
[532,"2002-02-28",381,402,380,391,1059000,391]
[533,"2002-03-01",389,392,376,390,560000,390]
[534,"2002-03-04",390,418,390,415,1314000,415]
[535,"2002-03-05",428,428,408,410,1296000,410]
[536,"2002-03-06",415,418,405,405,640000,405]
[537,"2002-03-07",400,418,400,409,1002000,409]
[538,"2002-03-08",410,410,391,401,3018000,401]
[539,"2002-03-11",396,410,396,401,939000,401]
[540,"2002-03-12",400,409,385,385,1002000,385]
[541,"2002-03-13",385,400,364,365,1136000,365]
[542,"2002-03-14",385,385,372,380,434000,380]
[543,"2002-03-15",375,385,375,380,347000,380]
[544,"2002-03-18",398,403,385,385,706000,385]
[545,"2002-03-19",402,413,399,412,1016000,412]
[546,"2002-03-20",419,419,400,402,549000,402]
[547,"2002-03-22",403,405,386,391,451000,391]
[548,"2002-03-25",400,400,385,389,578000,389]
[549,"2002-03-26",398,412,394,399,730000,399]
[550,"2002-03-27",397,409,389,401,410000,401]
[551,"2002-03-28",396,401,388,392,595000,392]
[552,"2002-03-29",387,387,364,365,869000,365]
[553,"2002-04-01",370,375,366,366,597000,366]
[554,"2002-04-02",376,382,370,377,533000,377]
[555,"2002-04-03",370,385,366,381,619000,381]
[556,"2002-04-04",376,385,372,373,548000,373]
[557,"2002-04-05",373,378,368,371,757000,371]
[558,"2002-04-08",374,383,368,373,396000,373]
[559,"2002-04-09",368,375,360,360,617000,360]
[560,"2002-04-10",360,374,360,366,791000,366]
[561,"2002-04-11",378,378,367,371,536000,371]
[562,"2002-04-12",366,370,360,361,740000,361]
[563,"2002-04-15",364,367,361,364,215000,364]
[564,"2002-04-16",363,363,356,361,730000,361]
[565,"2002-04-17",371,377,366,376,386000,376]
[566,"2002-04-18",371,378,368,369,409000,369]
[567,"2002-04-19",368,368,356,363,847000,363]
[568,"2002-04-22",374,375,365,368,582000,368]
[569,"2002-04-23",360,372,355,361,797000,361]
[570,"2002-04-24",360,362,351,355,695000,355]
[571,"2002-04-25",360,362,355,360,387000,360]
[572,"2002-04-26",362,362,348,351,601000,351]
[573,"2002-04-30",348,352,340,345,815000,345]
[574,"2002-05-01",347,356,346,350,414000,350]
[575,"2002-05-02",355,359,350,359,463000,359]
[576,"2002-05-07",359,359,341,343,696000,343]
[577,"2002-05-08",347,370,346,368,920000,368]
[578,"2002-05-09",373,375,368,369,813000,369]
[579,"2002-05-10",366,373,359,368,431000,368]
[580,"2002-05-13",373,377,357,360,1127000,360]
[581,"2002-05-14",365,365,356,359,345000,359]
[582,"2002-05-15",354,359,346,351,1602000,351]
[583,"2002-05-16",354,364,351,364,563000,364]
[584,"2002-05-17",367,372,366,367,750000,367]
[585,"2002-05-20",372,372,365,365,492000,365]
[586,"2002-05-21",360,360,344,350,1582000,350]
[587,"2002-05-22",354,367,350,366,940000,366]
[588,"2002-05-23",373,373,367,371,1040000,371]
[589,"2002-05-24",371,373,363,373,580000,373]
[590,"2002-05-27",373,376,372,374,634000,374]
[591,"2002-05-28",378,378,360,367,504000,367]
[592,"2002-05-29",365,368,361,363,550000,363]
[593,"2002-05-30",363,365,351,353,895000,353]
[594,"2002-05-31",354,355,349,350,1367000,350]
[595,"2002-06-03",354,357,350,357,1002000,357]
[596,"2002-06-04",355,359,352,356,786000,356]
[597,"2002-06-05",353,360,353,357,915000,357]
[598,"2002-06-06",360,366,356,363,859000,363]
[599,"2002-06-07",358,365,357,365,639000,365]
[600,"2002-06-10",362,365,360,360,781000,360]
[601,"2002-06-11",361,368,361,365,513000,365]
[602,"2002-06-12",362,387,355,379,3095000,379]
[603,"2002-06-13",384,384,363,365,565000,365]
[604,"2002-06-14",365,380,360,369,3591000,369]
[605,"2002-06-17",365,367,356,360,856000,360]
[606,"2002-06-18",361,365,358,362,606000,362]
[607,"2002-06-19",362,365,350,351,811000,351]
[608,"2002-06-20",356,356,338,348,1027000,348]
[609,"2002-06-21",338,342,332,333,1012000,333]
[610,"2002-06-24",337,347,333,342,265000,342]
[611,"2002-06-25",338,344,333,336,625000,336]
[612,"2002-06-26",326,335,321,330,1361000,330]
[613,"2002-06-27",330,336,327,330,652000,330]
[614,"2002-06-28",332,340,331,335,485000,335]
[615,"2002-07-01",338,348,335,338,416000,338]
[616,"2002-07-02",333,347,331,346,408000,346]
[617,"2002-07-03",344,355,342,355,609000,355]
[618,"2002-07-04",343,347,342,342,587000,342]
[619,"2002-07-05",342,350,342,345,411000,345]
[620,"2002-07-08",355,355,339,339,745000,339]
[621,"2002-07-09",339,343,334,341,842000,341]
[622,"2002-07-10",337,350,337,339,394000,339]
[623,"2002-07-11",338,338,327,331,824000,331]
[624,"2002-07-12",336,347,331,342,1399000,342]
[625,"2002-07-15",342,343,332,332,355000,332]
[626,"2002-07-16",335,335,328,328,624000,328]
[627,"2002-07-17",328,332,324,328,676000,328]
[628,"2002-07-18",329,331,327,327,512000,327]
[629,"2002-07-19",331,331,322,324,462000,324]
[630,"2002-07-22",320,330,310,324,410000,324]
[631,"2002-07-23",318,324,312,320,734000,320]
[632,"2002-07-24",315,321,313,313,828000,313]
[633,"2002-07-25",323,325,310,313,1038000,313]
[634,"2002-07-26",314,319,305,305,694000,305]
[635,"2002-07-29",315,319,309,311,446000,311]
[636,"2002-07-30",315,323,315,319,608000,319]
[637,"2002-07-31",317,319,312,313,407000,313]
[638,"2002-08-01",311,313,301,302,536000,302]
[639,"2002-08-02",298,298,291,296,856000,296]
[640,"2002-08-05",299,304,295,303,384000,303]
[641,"2002-08-06",300,300,290,294,366000,294]
[642,"2002-08-07",298,300,294,296,1176000,296]
[643,"2002-08-08",296,298,285,292,676000,292]
[644,"2002-08-09",282,300,282,297,2282000,297]
[645,"2002-08-12",297,297,286,288,395000,288]
[646,"2002-08-13",285,288,280,281,697000,281]
[647,"2002-08-14",286,290,284,290,1002000,290]
[648,"2002-08-15",293,300,291,296,646000,296]
[649,"2002-08-16",296,298,295,296,613000,296]
[650,"2002-08-19",299,304,284,286,699000,286]
[651,"2002-08-20",296,298,287,290,370000,290]
[652,"2002-08-21",285,294,283,291,243000,291]
[653,"2002-08-22",285,307,284,302,736000,302]
[654,"2002-08-23",304,308,295,298,262000,298]
[655,"2002-08-26",291,315,291,304,473000,304]
[656,"2002-08-27",302,308,295,302,377000,302]
[657,"2002-08-28",307,307,291,291,337000,291]
[658,"2002-08-29",290,290,286,289,362000,289]
[659,"2002-08-30",294,295,286,294,293000,294]
[660,"2002-09-02",294,294,286,287,226000,287]
[661,"2002-09-03",285,287,273,273,685000,273]
[662,"2002-09-04",259,268,259,267,642000,267]
[663,"2002-09-05",265,273,261,269,585000,269]
[664,"2002-09-06",270,270,260,269,423000,269]
[665,"2002-09-09",271,277,268,273,430000,273]
[666,"2002-09-10",274,278,266,275,354000,275]
[667,"2002-09-11",276,280,276,278,609000,278]
[668,"2002-09-12",278,281,266,277,281000,277]
[669,"2002-09-13",263,267,261,264,3377000,264]
[670,"2002-09-17",279,287,275,286,807000,286]
[671,"2002-09-18",284,289,272,289,367000,289]
[672,"2002-09-19",304,304,294,300,934000,300]
[673,"2002-09-20",301,313,299,313,1418000,313]
[674,"2002-09-24",309,318,307,318,1272000,318]
[675,"2002-09-25",318,327,312,318,785000,318]
[676,"2002-09-26",319,327,318,327,678000,327]
[677,"2002-09-27",332,342,332,339,1010000,339]
[678,"2002-09-30",331,338,327,331,484000,331]
[679,"2002-10-01",333,333,319,324,578000,324]
[680,"2002-10-02",334,334,324,328,535000,328]
[681,"2002-10-03",329,329,324,326,433000,326]
[682,"2002-10-04",311,324,311,321,939000,321]
[683,"2002-10-07",311,315,302,311,550000,311]
[684,"2002-10-08",311,316,306,307,494000,307]
[685,"2002-10-09",302,307,293,295,429000,295]
[686,"2002-10-10",295,295,277,287,446000,287]
[687,"2002-10-11",288,293,288,291,695000,291]
[688,"2002-10-15",301,310,296,305,588000,305]
[689,"2002-10-16",310,321,307,315,528000,315]
[690,"2002-10-17",314,319,300,314,389000,314]
[691,"2002-10-18",321,324,314,315,487000,315]
[692,"2002-10-21",320,321,315,316,306000,316]
[693,"2002-10-22",315,317,306,316,788000,316]
[694,"2002-10-23",316,320,311,320,700000,320]
[695,"2002-10-24",326,326,306,316,731000,316]
[696,"2002-10-25",316,324,316,321,578000,321]
[697,"2002-10-28",324,329,321,329,1028000,329]
[698,"2002-10-29",339,358,337,356,2066000,356]
[699,"2002-10-30",355,380,353,376,2896000,376]
[700,"2002-10-31",375,375,359,372,926000,372]
[701,"2002-11-01",370,373,363,370,789000,370]
[702,"2002-11-05",372,372,366,372,661000,372]
[703,"2002-11-06",367,372,359,359,1202000,359]
[704,"2002-11-07",354,357,345,349,1093000,349]
[705,"2002-11-08",348,365,348,355,1220000,355]
[706,"2002-11-11",357,357,343,348,577000,348]
[707,"2002-11-12",348,357,346,350,712000,350]
[708,"2002-11-13",355,356,346,350,661000,350]
[709,"2002-11-14",352,356,345,351,439000,351]
[710,"2002-11-15",356,369,352,364,671000,364]
[711,"2002-11-18",369,370,355,361,425000,361]
[712,"2002-11-19",361,370,343,354,1075000,354]
[713,"2002-11-20",356,364,347,356,428000,356]
[714,"2002-11-21",361,364,355,357,432000,357]
[715,"2002-11-22",359,365,353,361,634000,361]
[716,"2002-11-25",364,370,363,367,732000,367]
[717,"2002-11-26",368,370,355,358,561000,358]
[718,"2002-11-27",359,370,358,367,428000,367]
[719,"2002-11-28",368,387,368,383,1062000,383]
[720,"2002-11-29",378,381,370,380,887000,380]
[721,"2002-12-02",380,380,373,376,325000,376]
[722,"2002-12-03",377,380,370,376,903000,376]
[723,"2002-12-04",376,381,371,380,1481000,380]
[724,"2002-12-05",382,388,376,384,1429000,384]
[725,"2002-12-06",380,382,378,381,865000,381]
[726,"2002-12-09",382,390,380,382,1032000,382]
[727,"2002-12-10",382,389,382,388,486000,388]
[728,"2002-12-11",389,401,386,398,1462000,398]
[729,"2002-12-12",398,407,392,403,1120000,403]
[730,"2002-12-13",403,403,392,400,2225000,400]
[731,"2002-12-16",400,405,384,388,451000,388]
[732,"2002-12-17",389,406,385,404,968000,404]
[733,"2002-12-18",409,413,399,401,1282000,401]
[734,"2002-12-19",399,402,393,398,1001000,398]
[735,"2002-12-20",398,399,386,387,943000,387]
[736,"2002-12-24",392,410,389,404,997000,404]
[737,"2002-12-25",409,409,398,403,511000,403]
[738,"2002-12-26",408,417,408,413,424000,413]
[739,"2002-12-27",415,415,402,408,430000,408]
[740,"2002-12-30",398,407,398,407,326000,407]
[741,"2003-01-06",407,420,405,418,227000,418]
[742,"2003-01-07",423,426,419,419,682000,419]
[743,"2003-01-08",411,428,410,427,1061000,427]
[744,"2003-01-09",420,423,415,423,927000,423]
[745,"2003-01-10",428,430,422,428,1461000,428]
[746,"2003-01-14",429,430,421,429,1105000,429]
[747,"2003-01-15",429,429,417,422,1383000,422]
[748,"2003-01-16",417,419,410,414,1713000,414]
[749,"2003-01-17",409,418,409,414,1368000,414]
[750,"2003-01-20",412,412,392,392,1838000,392]
[751,"2003-01-21",390,405,390,404,1339000,404]
[752,"2003-01-22",399,402,391,400,1340000,400]
[753,"2003-01-23",400,415,398,408,1735000,408]
[754,"2003-01-24",413,419,408,414,1187000,414]
[755,"2003-01-27",415,420,413,417,1292000,417]
[756,"2003-01-28",418,433,417,432,2431000,432]
[757,"2003-01-29",433,433,421,427,1100000,427]
[758,"2003-01-30",428,436,424,435,1507000,435]
[759,"2003-01-31",430,432,420,423,1572000,423]
[760,"2003-02-03",418,433,418,431,733000,431]
[761,"2003-02-04",432,450,430,447,1565000,447]
[762,"2003-02-05",442,468,442,460,1779000,460]
[763,"2003-02-06",460,463,453,457,668000,457]
[764,"2003-02-07",457,457,450,455,542000,455]
[765,"2003-02-10",457,464,454,461,927000,461]
[766,"2003-02-12",463,478,463,478,1717000,478]
[767,"2003-02-13",483,497,482,487,2395000,487]
[768,"2003-02-14",486,498,485,485,1989000,485]
[769,"2003-02-17",485,488,484,486,857000,486]
[770,"2003-02-18",481,485,474,480,1312000,480]
[771,"2003-02-19",480,482,477,478,991000,478]
[772,"2003-02-20",483,494,473,490,1407000,490]
[773,"2003-02-21",490,490,475,478,970000,478]
[774,"2003-02-24",470,480,470,477,407000,477]
[775,"2003-02-25",470,471,454,455,1217000,455]
[776,"2003-02-26",450,462,450,456,592000,456]
[777,"2003-02-27",451,462,445,455,849000,455]
[778,"2003-02-28",461,471,457,467,1047000,467]
[779,"2003-03-03",471,480,470,480,614000,480]
[780,"2003-03-04",481,484,478,478,794000,478]
[781,"2003-03-05",479,482,470,480,902000,480]
[782,"2003-03-06",484,484,474,477,1261000,477]
[783,"2003-03-07",478,481,473,476,890000,476]
[784,"2003-03-10",471,476,465,470,354000,470]
[785,"2003-03-11",460,476,457,467,926000,467]
[786,"2003-03-12",467,480,465,476,1050000,476]
[787,"2003-03-13",480,485,476,484,1060000,484]
[788,"2003-03-14",484,488,482,483,3090000,483]
[789,"2003-03-17",473,477,462,462,988000,462]
[790,"2003-03-18",470,477,464,464,892000,464]
[791,"2003-03-19",459,480,455,480,1740000,480]
[792,"2003-03-20",482,487,474,481,859000,481]
[793,"2003-03-24",489,498,486,498,1114000,498]
[794,"2003-03-25",498,523,495,522,2109000,522]
[795,"2003-03-26",523,529,521,525,1549000,525]
[796,"2003-03-27",525,525,513,516,604000,516]
[797,"2003-03-28",516,528,513,517,793000,517]
[798,"2003-03-31",508,513,490,492,726000,492]
[799,"2003-04-01",490,518,486,517,1838000,517]
[800,"2003-04-02",520,522,511,520,928000,520]
[801,"2003-04-03",525,526,510,513,732000,513]
[802,"2003-04-04",523,532,516,531,1108000,531]
[803,"2003-04-07",533,571,533,571,2079000,571]
[804,"2003-04-08",561,564,543,555,1490000,555]
[805,"2003-04-09",545,549,537,542,1140000,542]
[806,"2003-04-10",543,543,521,525,974000,525]
[807,"2003-04-11",534,545,529,531,1097000,531]
[808,"2003-04-14",532,544,532,542,913000,542]
[809,"2003-04-15",543,560,533,553,1456000,553]
[810,"2003-04-16",554,554,540,545,897000,545]
[811,"2003-04-17",535,541,532,534,823000,534]
[812,"2003-04-18",540,547,535,537,784000,537]
[813,"2003-04-21",539,550,539,546,1485000,546]
[814,"2003-04-22",555,562,549,555,1931000,555]
[815,"2003-04-23",555,567,552,555,2219000,555]
[816,"2003-04-24",560,564,549,553,868000,553]
[817,"2003-04-25",555,555,541,544,1705000,544]
[818,"2003-04-28",550,557,547,554,870000,554]
[819,"2003-04-30",560,568,558,568,1665000,568]
[820,"2003-05-01",568,569,564,566,926000,566]
[821,"2003-05-02",568,569,563,569,1089000,569]
[822,"2003-05-06",569,584,569,579,1564000,579]
[823,"2003-05-07",599,599,586,588,1238000,588]
[824,"2003-05-08",585,607,584,597,2080000,597]
[825,"2003-05-09",607,613,600,607,1765000,607]
[826,"2003-05-12",612,615,609,612,735000,612]
[827,"2003-05-13",610,620,595,605,1441000,605]
[828,"2003-05-14",606,618,606,615,903000,615]
[829,"2003-05-15",620,620,604,606,871000,606]
[830,"2003-05-16",607,607,595,598,899000,598]
[831,"2003-05-19",604,604,588,597,725000,597]
[832,"2003-05-20",598,598,591,593,1306000,593]
[833,"2003-05-21",583,595,578,580,905000,580]
[834,"2003-05-22",560,574,560,567,1100000,567]
[835,"2003-05-23",567,570,562,562,769000,562]
[836,"2003-05-26",554,560,538,539,2156000,539]
[837,"2003-05-27",542,543,518,527,2070000,527]
[838,"2003-05-28",530,530,515,520,2574000,520]
[839,"2003-05-29",519,540,504,540,2841000,540]
[840,"2003-05-30",542,552,526,531,3017000,531]
[841,"2003-06-02",530,550,515,543,2276000,543]
[842,"2003-06-03",543,551,542,546,873000,546]
[843,"2003-06-04",550,550,538,538,661000,538]
[844,"2003-06-05",546,546,540,546,1266000,546]
[845,"2003-06-06",547,547,540,542,799000,542]
[846,"2003-06-09",542,545,536,541,872000,541]
[847,"2003-06-10",542,544,522,523,1491000,523]
[848,"2003-06-11",543,558,539,554,3072000,554]
[849,"2003-06-12",559,559,539,540,958000,540]
[850,"2003-06-13",546,553,540,550,3270000,550]
[851,"2003-06-16",549,549,540,545,705000,545]
[852,"2003-06-17",551,557,550,552,1347000,552]
[853,"2003-06-18",555,580,554,569,2849000,569]
[854,"2003-06-19",575,580,565,575,1723000,575]
[855,"2003-06-20",576,591,576,585,2127000,585]
[856,"2003-06-23",592,605,588,597,1872000,597]
[857,"2003-06-24",602,602,591,592,1481000,592]
[858,"2003-06-25",592,599,585,593,1058000,593]
[859,"2003-06-26",583,586,570,573,1555000,573]
[860,"2003-06-27",586,595,579,582,913000,582]
[861,"2003-06-30",582,586,567,567,691000,567]
[862,"2003-07-01",562,575,562,566,769000,566]
[863,"2003-07-02",579,579,562,572,1020000,572]
[864,"2003-07-03",576,585,561,562,1225000,562]
[865,"2003-07-04",551,574,550,551,1072000,551]
[866,"2003-07-07",550,559,547,555,1756000,555]
[867,"2003-07-08",554,556,533,533,2329000,533]
[868,"2003-07-09",533,560,522,558,1689000,558]
[869,"2003-07-10",557,577,548,569,1274000,569]
[870,"2003-07-11",569,571,555,556,1808000,556]
[871,"2003-07-14",557,565,555,564,573000,564]
[872,"2003-07-15",574,574,559,559,1129000,559]
[873,"2003-07-16",566,566,558,561,1066000,561]
[874,"2003-07-17",560,566,558,561,1776000,561]
[875,"2003-07-18",556,560,549,549,1700000,549]
[876,"2003-07-22",532,539,520,533,2765000,533]
[877,"2003-07-23",538,547,528,534,1011000,534]
[878,"2003-07-24",544,545,536,539,734000,539]
[879,"2003-07-25",549,570,540,563,2663000,563]
[880,"2003-07-28",565,588,565,588,2762000,588]
[881,"2003-07-29",589,589,572,573,1548000,573]
[882,"2003-07-30",567,568,543,551,2721000,551]
[883,"2003-07-31",551,552,542,545,865000,545]
[884,"2003-08-01",546,546,535,546,1398000,546]
[885,"2003-08-04",546,546,539,541,591000,541]
[886,"2003-08-05",544,544,533,535,675000,535]
[887,"2003-08-06",534,547,533,541,1040000,541]
[888,"2003-08-07",542,542,530,530,1475000,530]
[889,"2003-08-08",528,537,525,527,1775000,527]
[890,"2003-08-11",528,541,528,531,987000,531]
[891,"2003-08-12",532,540,529,537,703000,537]
[892,"2003-08-13",545,549,539,543,1063000,543]
[893,"2003-08-14",548,563,546,560,1269000,560]
[894,"2003-08-15",564,569,555,555,855000,555]
[895,"2003-08-18",556,576,556,573,1739000,573]
[896,"2003-08-19",580,595,577,587,1961000,587]
[897,"2003-08-20",597,598,588,588,1638000,588]
[898,"2003-08-21",608,610,596,598,3276000,598]
[899,"2003-08-22",600,601,592,595,2051000,595]
[900,"2003-08-25",585,594,577,593,1234000,593]
[901,"2003-08-26",588,595,584,593,639000,593]
[902,"2003-08-27",591,595,580,583,2072000,583]
[903,"2003-08-28",594,602,592,598,2294000,598]
[904,"2003-08-29",600,601,584,584,2188000,584]
[905,"2003-09-01",597,604,593,600,1706000,600]
[906,"2003-09-02",601,610,595,597,2911000,597]
[907,"2003-09-03",602,605,595,595,1578000,595]
[908,"2003-09-04",600,606,595,599,2356000,599]
[909,"2003-09-05",600,603,594,594,1640000,594]
[910,"2003-09-08",595,601,591,593,1206000,593]
[911,"2003-09-09",592,597,585,586,1628000,586]
[912,"2003-09-10",576,586,576,583,1175000,583]
[913,"2003-09-11",584,587,571,572,1009000,572]
[914,"2003-09-12",574,599,573,595,4084000,595]
[915,"2003-09-16",599,602,592,600,1909000,600]
[916,"2003-09-17",600,604,595,598,1241000,598]
[917,"2003-09-18",599,599,584,588,1276000,588]
[918,"2003-09-19",590,604,580,581,1588000,581]
[919,"2003-09-22",580,580,549,555,1301000,555]
[920,"2003-09-24",560,565,550,553,992000,553]
[921,"2003-09-25",559,559,548,552,907000,552]
[922,"2003-09-26",553,576,553,576,1533000,576]
[923,"2003-09-29",580,590,571,577,2657000,577]
[924,"2003-09-30",575,596,574,585,2035000,585]
[925,"2003-10-01",585,601,581,600,2574000,600]
[926,"2003-10-02",602,604,593,599,1590000,599]
[927,"2003-10-03",589,605,589,599,1570000,599]
[928,"2003-10-06",600,606,599,599,1316000,599]
[929,"2003-10-07",595,601,595,600,1127000,600]
[930,"2003-10-08",600,601,589,594,1397000,594]
[931,"2003-10-09",595,595,583,585,987000,585]
[932,"2003-10-10",580,598,580,591,1217000,591]
[933,"2003-10-14",596,598,584,584,595000,584]
[934,"2003-10-15",593,593,584,585,842000,585]
[935,"2003-10-16",590,591,583,591,570000,591]
[936,"2003-10-17",595,595,585,589,849000,589]
[937,"2003-10-20",589,591,584,590,791000,590]
[938,"2003-10-21",595,602,591,592,820000,592]
[939,"2003-10-22",598,598,591,591,637000,591]
[940,"2003-10-23",589,590,569,574,1399000,574]
[941,"2003-10-24",564,569,559,565,1859000,565]
[942,"2003-10-27",569,590,569,584,887000,584]
[943,"2003-10-28",587,631,580,627,7249000,627]
[944,"2003-10-29",635,648,623,625,4201000,625]
[945,"2003-10-30",625,627,617,620,2686000,620]
[946,"2003-10-31",625,643,623,628,2291000,628]
[947,"2003-11-04",638,640,632,638,1987000,638]
[948,"2003-11-05",638,644,618,641,2511000,641]
[949,"2003-11-06",648,659,641,650,4027000,650]
[950,"2003-11-07",654,654,636,644,1534000,644]
[951,"2003-11-10",648,657,643,656,1332000,656]
[952,"2003-11-11",648,649,620,626,1291000,626]
[953,"2003-11-12",621,631,621,623,844000,623]
[954,"2003-11-13",632,638,628,630,788000,630]
[955,"2003-11-14",631,642,630,632,1221000,632]
[956,"2003-11-17",631,631,613,616,1291000,616]
[957,"2003-11-18",617,622,613,620,1534000,620]
[958,"2003-11-19",617,618,604,607,1241000,607]
[959,"2003-11-20",617,631,609,631,1789000,631]
[960,"2003-11-21",638,648,636,648,1569000,648]
[961,"2003-11-25",658,660,645,647,1453000,647]
[962,"2003-11-26",637,657,637,657,1280000,657]
[963,"2003-11-27",648,656,645,646,860000,646]
[964,"2003-11-28",640,648,639,648,960000,648]
[965,"2003-12-01",635,657,634,654,1051000,654]
[966,"2003-12-02",657,679,645,654,1936000,654]
[967,"2003-12-03",654,659,646,654,810000,654]
[968,"2003-12-04",655,665,652,660,594000,660]
[969,"2003-12-05",668,683,665,683,1625000,683]
[970,"2003-12-08",680,695,673,682,3553000,682]
[971,"2003-12-09",683,710,682,705,2470000,705]
[972,"2003-12-10",705,705,695,698,1968000,698]
[973,"2003-12-11",710,742,710,739,2941000,739]
[974,"2003-12-12",731,740,703,711,3852000,711]
[975,"2003-12-15",741,765,735,761,2492000,761]
[976,"2003-12-16",730,745,721,738,2206000,738]
[977,"2003-12-17",736,736,694,696,3886000,696]
[978,"2003-12-18",690,723,690,718,1790000,718]
[979,"2003-12-19",730,756,723,751,2606000,751]
[980,"2003-12-22",734,759,734,758,784000,758]
[981,"2003-12-24",758,758,746,749,603000,749]
[982,"2003-12-25",729,740,724,733,840000,733]
[983,"2003-12-26",733,753,733,750,897000,750]
[984,"2003-12-29",753,755,740,750,452000,750]
[985,"2003-12-30",760,764,753,764,478000,764]
[986,"2004-01-05",770,805,764,800,1365000,800]
[987,"2004-01-06",812,817,774,784,2232000,784]
[988,"2004-01-07",794,794,765,773,1655000,773]
[989,"2004-01-08",771,784,760,763,1965000,763]
[990,"2004-01-09",768,784,763,766,1572000,766]
[991,"2004-01-13",760,763,736,749,1817000,749]
[992,"2004-01-14",745,748,737,747,938000,747]
[993,"2004-01-15",748,748,713,725,1377000,725]
[994,"2004-01-16",725,745,722,730,1206000,730]
[995,"2004-01-19",732,741,730,736,773000,736]
[996,"2004-01-20",737,748,732,735,1096000,735]
[997,"2004-01-21",734,736,711,716,1804000,716]
[998,"2004-01-22",731,746,725,731,1496000,731]
[999,"2004-01-23",738,738,723,726,965000,726]
[1000,"2004-01-26",725,726,712,717,726000,717]
[1001,"2004-01-27",727,731,714,714,868000,714]
[1002,"2004-01-28",700,700,688,689,1758000,689]
[1003,"2004-01-29",685,690,678,687,1329000,687]
[1004,"2004-01-30",711,723,704,713,2273000,713]
[1005,"2004-02-02",715,716,701,701,1113000,701]
[1006,"2004-02-03",702,719,690,704,878000,704]
[1007,"2004-02-04",712,712,694,699,1485000,699]
[1008,"2004-02-05",691,704,690,701,634000,701]
[1009,"2004-02-06",705,705,687,691,1022000,691]
[1010,"2004-02-09",692,698,668,679,1580000,679]
[1011,"2004-02-10",672,687,671,674,639000,674]
[1012,"2004-02-12",675,682,660,661,1006000,661]
[1013,"2004-02-13",656,663,656,657,967000,657]
[1014,"2004-02-16",664,674,663,671,1060000,671]
[1015,"2004-02-17",671,677,669,672,794000,672]
[1016,"2004-02-18",678,687,675,675,1334000,675]
[1017,"2004-02-19",679,684,673,673,1106000,673]
[1018,"2004-02-20",674,680,670,673,893000,673]
[1019,"2004-02-23",673,693,672,681,1103000,681]
[1020,"2004-02-24",692,695,675,675,1423000,675]
[1021,"2004-02-25",682,682,667,668,817000,668]
[1022,"2004-02-26",674,685,671,685,824000,685]
[1023,"2004-02-27",691,710,684,710,2138000,710]
[1024,"2004-03-01",720,736,708,723,2337000,723]
[1025,"2004-03-02",729,740,723,739,1353000,739]
[1026,"2004-03-03",739,740,728,733,821000,733]
[1027,"2004-03-04",743,757,734,734,3255000,734]
[1028,"2004-03-05",753,753,742,743,1359000,743]
[1029,"2004-03-08",758,778,752,775,2295000,775]
[1030,"2004-03-09",770,770,747,765,1084000,765]
[1031,"2004-03-10",756,760,743,748,1046000,748]
[1032,"2004-03-11",730,759,728,741,1154000,741]
[1033,"2004-03-12",730,740,717,737,4073000,737]
[1034,"2004-03-15",745,748,734,740,953000,740]
[1035,"2004-03-16",738,739,724,727,660000,727]
[1036,"2004-03-17",730,754,730,743,1070000,743]
[1037,"2004-03-18",760,760,735,735,661000,735]
[1038,"2004-03-19",739,746,732,732,852000,732]
[1039,"2004-03-22",730,742,724,725,547000,725]
[1040,"2004-03-23",716,743,710,723,787000,723]
[1041,"2004-03-24",724,735,715,724,732000,724]
[1042,"2004-03-25",726,740,726,736,636000,736]
[1043,"2004-03-26",754,758,745,750,859000,750]
[1044,"2004-03-29",740,762,734,747,669000,747]
[1045,"2004-03-30",757,763,741,750,764000,750]
[1046,"2004-03-31",746,759,734,751,711000,751]
[1047,"2004-04-01",756,758,728,729,854000,729]
[1048,"2004-04-02",730,747,729,731,1193000,731]
[1049,"2004-04-05",741,755,733,745,699000,745]
[1050,"2004-04-06",746,752,741,750,626000,750]
[1051,"2004-04-07",745,750,735,748,991000,748]
[1052,"2004-04-08",739,748,735,744,780000,744]
[1053,"2004-04-09",745,745,734,734,1245000,734]
[1054,"2004-04-12",744,746,734,738,615000,738]
[1055,"2004-04-13",738,738,717,720,1445000,720]
[1056,"2004-04-14",720,722,701,710,1730000,710]
[1057,"2004-04-15",718,718,691,694,1471000,694]
[1058,"2004-04-16",691,707,681,692,2003000,692]
[1059,"2004-04-19",697,697,664,685,1642000,685]
[1060,"2004-04-20",690,692,679,683,1031000,683]
[1061,"2004-04-21",691,707,686,696,1357000,696]
[1062,"2004-04-22",705,707,693,698,1396000,698]
[1063,"2004-04-23",711,712,684,691,1378000,691]
[1064,"2004-04-26",692,692,680,683,1603000,683]
[1065,"2004-04-27",685,712,660,668,6772000,668]
[1066,"2004-04-28",660,666,654,660,2898000,660]
[1067,"2004-04-30",654,655,634,655,1982000,655]
[1068,"2004-05-06",675,677,658,660,2782000,660]
[1069,"2004-05-07",655,655,633,650,2552000,650]
[1070,"2004-05-10",640,648,631,631,3066000,631]
[1071,"2004-05-11",632,637,606,631,3240000,631]
[1072,"2004-05-12",640,664,634,661,2948000,661]
[1073,"2004-05-13",661,661,636,641,1745000,641]
[1074,"2004-05-14",631,637,620,636,2164000,636]
[1075,"2004-05-17",626,631,612,616,1210000,616]
[1076,"2004-05-18",606,625,606,618,1682000,618]
[1077,"2004-05-19",625,635,614,628,1194000,628]
[1078,"2004-05-20",622,639,610,626,1770000,626]
[1079,"2004-05-21",620,634,615,632,1587000,632]
[1080,"2004-05-24",633,655,633,652,2325000,652]
[1081,"2004-05-25",647,653,633,643,863000,643]
[1082,"2004-05-26",662,663,641,658,1685000,658]
[1083,"2004-05-27",649,655,648,652,867000,652]
[1084,"2004-05-28",658,668,655,665,905000,665]
[1085,"2004-05-31",661,669,652,664,1204000,664]
[1086,"2004-06-01",674,697,670,684,3363000,684]
[1087,"2004-06-02",690,701,686,694,2494000,694]
[1088,"2004-06-03",700,706,683,690,2417000,690]
[1089,"2004-06-04",692,703,686,700,1055000,700]
[1090,"2004-06-07",707,726,702,720,3057000,720]
[1091,"2004-06-08",723,725,714,718,1169000,718]
[1092,"2004-06-09",708,722,708,713,1130000,713]
[1093,"2004-06-10",711,747,711,742,2119000,742]
[1094,"2004-06-11",746,747,735,741,3186000,741]
[1095,"2004-06-14",745,766,740,757,2518000,757]
[1096,"2004-06-15",765,766,755,762,1549000,762]
[1097,"2004-06-16",763,780,762,780,1922000,780]
[1098,"2004-06-17",783,793,773,787,1826000,787]
[1099,"2004-06-18",782,782,749,766,1574000,766]
[1100,"2004-06-21",767,792,767,787,1703000,787]
[1101,"2004-06-22",789,789,775,781,783000,781]
[1102,"2004-06-23",781,786,767,780,1381000,780]
[1103,"2004-06-24",781,785,775,777,948000,777]
[1104,"2004-06-25",777,777,760,767,1152000,767]
[1105,"2004-06-28",765,785,761,780,995000,780]
[1106,"2004-06-29",781,795,781,793,1558000,793]
[1107,"2004-06-30",794,794,782,790,1074000,790]
[1108,"2004-07-01",783,793,783,793,1381000,793]
[1109,"2004-07-02",785,789,771,785,1054000,785]
[1110,"2004-07-05",784,785,775,776,443000,776]
[1111,"2004-07-06",766,780,766,769,581000,769]
[1112,"2004-07-07",751,758,745,752,1657000,752]
[1113,"2004-07-08",753,759,745,756,1467000,756]
[1114,"2004-07-09",747,764,747,764,1262000,764]
[1115,"2004-07-12",774,812,768,805,2200000,805]
[1116,"2004-07-13",800,807,792,802,1267000,802]
[1117,"2004-07-14",805,805,784,784,978000,784]
[1118,"2004-07-15",799,804,785,800,1174000,800]
[1119,"2004-07-16",792,800,786,794,1947000,794]
[1120,"2004-07-20",795,809,786,801,1291000,801]
[1121,"2004-07-21",814,856,814,851,4688000,851]
[1122,"2004-07-22",832,838,824,834,1051000,834]
[1123,"2004-07-23",832,840,825,832,765000,832]
[1124,"2004-07-26",816,825,816,825,794000,825]
[1125,"2004-07-27",825,829,790,796,1659000,796]
[1126,"2004-07-28",816,816,800,805,1833000,805]
[1127,"2004-07-29",800,812,785,790,1540000,790]
[1128,"2004-07-30",805,806,790,800,1566000,800]
[1129,"2004-08-02",804,816,800,806,1097000,806]
[1130,"2004-08-03",810,810,781,785,1396000,785]
[1131,"2004-08-04",785,785,750,764,2933000,764]
[1132,"2004-08-05",762,765,752,754,2150000,754]
[1133,"2004-08-06",750,757,746,752,1005000,752]
[1134,"2004-08-09",732,753,731,748,731000,748]
[1135,"2004-08-10",758,758,738,746,1253000,746]
[1136,"2004-08-11",750,760,745,755,948000,755]
[1137,"2004-08-12",750,763,749,752,394000,752]
[1138,"2004-08-13",742,750,727,735,1477000,735]
[1139,"2004-08-16",730,730,708,718,1045000,718]
[1140,"2004-08-17",719,728,719,722,545000,722]
[1141,"2004-08-18",732,734,722,734,925000,734]
[1142,"2004-08-19",735,738,726,731,1056000,731]
[1143,"2004-08-20",730,741,723,731,628000,731]
[1144,"2004-08-23",735,743,729,735,841000,735]
[1145,"2004-08-24",744,744,727,736,775000,736]
[1146,"2004-08-25",740,753,734,745,704000,745]
[1147,"2004-08-26",746,752,733,735,702000,735]
[1148,"2004-08-27",730,739,730,737,622000,737]
[1149,"2004-08-30",734,747,734,745,414000,745]
[1150,"2004-08-31",741,742,725,729,738000,729]
[1151,"2004-09-01",732,736,723,726,796000,726]
[1152,"2004-09-02",725,730,715,725,564000,725]
[1153,"2004-09-03",735,738,718,723,1481000,723]
[1154,"2004-09-06",733,748,724,742,1474000,742]
[1155,"2004-09-07",753,767,744,760,3155000,760]
[1156,"2004-09-08",770,774,753,757,1400000,757]
[1157,"2004-09-09",761,766,747,748,1544000,748]
[1158,"2004-09-10",738,749,732,745,4116000,745]
[1159,"2004-09-13",741,767,741,762,1587000,762]
[1160,"2004-09-14",767,790,767,775,2105000,775]
[1161,"2004-09-15",778,784,761,764,1131000,764]
[1162,"2004-09-16",758,772,757,770,829000,770]
[1163,"2004-09-17",777,777,759,768,1503000,768]
[1164,"2004-09-21",778,778,762,768,1036000,768]
[1165,"2004-09-22",769,779,750,774,1771000,774]
[1166,"2004-09-24",769,784,761,777,2378000,777]
[1167,"2004-09-27",773,787,773,778,1681000,778]
[1168,"2004-09-28",768,775,754,769,1675000,769]
[1169,"2004-09-29",774,774,756,769,2065000,769]
[1170,"2004-09-30",770,777,764,768,1969000,768]
[1171,"2004-10-01",769,785,769,779,945000,779]
[1172,"2004-10-04",783,789,774,788,1040000,788]
[1173,"2004-10-05",789,799,785,792,937000,792]
[1174,"2004-10-06",791,799,786,794,1136000,794]
[1175,"2004-10-07",798,799,792,795,666000,795]
[1176,"2004-10-08",796,815,792,808,2052000,808]
[1177,"2004-10-12",805,805,786,792,826000,792]
[1178,"2004-10-13",802,804,792,792,854000,792]
[1179,"2004-10-14",785,790,773,773,939000,773]
[1180,"2004-10-15",760,772,755,768,1003000,768]
[1181,"2004-10-18",760,762,744,757,2264000,757]
[1182,"2004-10-19",758,772,756,768,1474000,768]
[1183,"2004-10-20",774,789,755,778,3383000,778]
[1184,"2004-10-21",785,788,769,773,1623000,773]
[1185,"2004-10-22",779,787,774,782,1199000,782]
[1186,"2004-10-25",752,783,751,779,1221000,779]
[1187,"2004-10-26",775,790,744,754,3427000,754]
[1188,"2004-10-27",725,733,701,707,8564000,707]
[1189,"2004-10-28",717,734,710,718,3128000,718]
[1190,"2004-10-29",710,714,703,706,2430000,706]
[1191,"2004-11-01",707,707,683,690,2180000,690]
[1192,"2004-11-02",700,705,695,701,2231000,701]
[1193,"2004-11-04",710,717,707,710,1221000,710]
[1194,"2004-11-05",705,714,703,711,1570000,711]
[1195,"2004-11-08",721,721,702,702,1184000,702]
[1196,"2004-11-09",709,720,701,708,1442000,708]
[1197,"2004-11-10",712,717,705,708,970000,708]
[1198,"2004-11-11",714,716,701,702,1647000,702]
[1199,"2004-11-12",703,712,702,710,1895000,710]
[1200,"2004-11-15",719,723,713,715,1313000,715]
[1201,"2004-11-16",725,726,713,713,1145000,713]
[1202,"2004-11-17",721,721,705,705,1842000,705]
[1203,"2004-11-18",704,710,681,688,2169000,688]
[1204,"2004-11-19",695,701,688,698,1681000,698]
[1205,"2004-11-22",678,680,663,677,2526000,677]
[1206,"2004-11-24",687,694,680,688,1568000,688]
[1207,"2004-11-25",684,686,671,677,1246000,677]
[1208,"2004-11-26",669,683,669,674,775000,674]
[1209,"2004-11-29",680,694,675,690,1146000,690]
[1210,"2004-11-30",695,696,679,683,1841000,683]
[1211,"2004-12-01",673,678,666,671,965000,671]
[1212,"2004-12-02",691,691,684,687,1032000,687]
[1213,"2004-12-03",697,709,695,704,1786000,704]
[1214,"2004-12-06",705,707,699,704,1959000,704]
[1215,"2004-12-07",705,705,690,691,1137000,691]
[1216,"2004-12-08",680,696,680,696,1594000,696]
[1217,"2004-12-09",693,697,687,695,1644000,695]
[1218,"2004-12-10",686,696,686,693,4492000,693]
[1219,"2004-12-13",697,698,693,694,1010000,694]
[1220,"2004-12-14",691,707,690,702,1702000,702]
[1221,"2004-12-15",703,705,693,701,902000,701]
[1222,"2004-12-16",697,703,692,703,788000,703]
[1223,"2004-12-17",704,713,695,703,927000,703]
[1224,"2004-12-20",733,735,718,726,2474000,726]
[1225,"2004-12-21",746,758,740,757,3366000,757]
[1226,"2004-12-22",757,759,746,758,1602000,758]
[1227,"2004-12-24",760,768,757,767,1316000,767]
[1228,"2004-12-27",765,770,759,765,749000,765]
[1229,"2004-12-28",766,768,764,766,1375000,766]
[1230,"2004-12-29",761,766,756,757,1507000,757]
[1231,"2004-12-30",763,765,761,761,709000,761]
[1232,"2005-01-04",752,767,752,762,747000,762]
[1233,"2005-01-05",757,764,753,755,1343000,755]
[1234,"2005-01-06",752,761,751,758,1598000,758]
[1235,"2005-01-07",770,774,758,763,1671000,763]
[1236,"2005-01-11",766,785,763,783,1697000,783]
[1237,"2005-01-12",768,774,760,765,1823000,765]
[1238,"2005-01-13",759,759,748,754,1120000,754]
[1239,"2005-01-14",754,772,745,768,2666000,768]
[1240,"2005-01-17",774,774,759,759,1882000,759]
[1241,"2005-01-18",757,765,752,757,1366000,757]
[1242,"2005-01-19",767,767,753,754,900000,754]
[1243,"2005-01-20",755,758,749,751,921000,751]
[1244,"2005-01-21",752,753,747,752,571000,752]
[1245,"2005-01-24",756,764,753,759,1034000,759]
[1246,"2005-01-25",759,759,745,747,1158000,747]
[1247,"2005-01-26",757,767,749,765,951000,765]
[1248,"2005-01-27",755,761,736,738,1767000,738]
[1249,"2005-01-28",738,742,727,742,2613000,742]
[1250,"2005-01-31",738,756,735,742,2155000,742]
[1251,"2005-02-01",722,731,715,730,3465000,730]
[1252,"2005-02-02",721,733,718,726,2140000,726]
[1253,"2005-02-03",726,729,718,722,1598000,722]
[1254,"2005-02-04",718,722,695,715,2329000,715]
[1255,"2005-02-07",705,707,697,706,2785000,706]
[1256,"2005-02-08",701,704,697,698,2165000,698]
[1257,"2005-02-09",702,703,697,702,1782000,702]
[1258,"2005-02-10",695,700,689,699,2384000,699]
[1259,"2005-02-14",698,699,687,688,1651000,688]
[1260,"2005-02-15",697,701,690,698,2022000,698]
[1261,"2005-02-16",700,700,683,688,1850000,688]
[1262,"2005-02-17",683,687,677,679,2143000,679]
[1263,"2005-02-18",669,679,665,673,3120000,673]
[1264,"2005-02-21",681,696,672,692,4246000,692]
[1265,"2005-02-22",686,690,666,669,4045000,669]
[1266,"2005-02-23",665,668,662,667,1958000,667]
[1267,"2005-02-24",665,668,652,655,3081000,655]
[1268,"2005-02-25",659,671,658,667,2181000,667]
[1269,"2005-02-28",671,672,666,669,2753000,669]
[1270,"2005-03-01",673,678,666,668,2656000,668]
[1271,"2005-03-02",671,675,670,673,2710000,673]
[1272,"2005-03-03",671,672,666,668,2155000,668]
[1273,"2005-03-04",668,674,666,674,1525000,674]
[1274,"2005-03-07",677,677,670,671,1552000,671]
[1275,"2005-03-08",672,672,662,668,2373000,668]
[1276,"2005-03-09",667,668,665,666,1786000,666]
[1277,"2005-03-10",664,671,664,671,1717000,671]
[1278,"2005-03-11",668,670,659,661,6129000,661]
[1279,"2005-03-14",665,665,657,658,1698000,658]
[1280,"2005-03-15",659,661,650,655,2250000,655]
[1281,"2005-03-16",650,652,644,648,1655000,648]
[1282,"2005-03-17",638,639,634,639,1883000,639]
[1283,"2005-03-18",640,655,640,651,2063000,651]
[1284,"2005-03-22",657,657,648,651,1382000,651]
[1285,"2005-03-23",651,651,641,651,1671000,651]
[1286,"2005-03-24",653,658,650,655,1859000,655]
[1287,"2005-03-25",657,659,654,658,1564000,658]
[1288,"2005-03-28",659,676,659,670,3411000,670]
[1289,"2005-03-29",676,681,655,664,5246000,664]
[1290,"2005-03-30",665,673,658,671,3607000,671]
[1291,"2005-03-31",675,676,666,674,2977000,674]
[1292,"2005-04-01",678,686,672,685,3977000,685]
[1293,"2005-04-04",685,691,683,686,2248000,686]
[1294,"2005-04-05",690,702,689,697,4263000,697]
[1295,"2005-04-06",699,702,694,697,2182000,697]
[1296,"2005-04-07",695,695,684,689,2923000,689]
[1297,"2005-04-08",682,690,681,686,4376000,686]
[1298,"2005-04-11",682,684,677,681,1445000,681]
[1299,"2005-04-12",673,680,666,672,3584000,672]
[1300,"2005-04-13",679,682,669,676,2413000,676]
[1301,"2005-04-14",669,673,665,670,1513000,670]
[1302,"2005-04-15",660,664,655,655,1508000,655]
[1303,"2005-04-18",631,642,630,639,2711000,639]
[1304,"2005-04-19",638,638,627,634,2305000,634]
[1305,"2005-04-20",638,647,634,638,1809000,638]
[1306,"2005-04-21",618,625,608,621,2313000,621]
[1307,"2005-04-22",645,645,631,632,1920000,632]
[1308,"2005-04-25",622,640,622,634,1019000,634]
[1309,"2005-04-26",633,644,622,630,3661000,630]
[1310,"2005-04-27",622,630,621,628,1690000,628]
[1311,"2005-04-28",635,635,624,633,1577000,633]
[1312,"2005-05-02",625,630,614,622,1124000,622]
[1313,"2005-05-06",628,639,625,639,1341000,639]
[1314,"2005-05-09",640,644,635,641,1111000,641]
[1315,"2005-05-10",636,640,633,635,763000,635]
[1316,"2005-05-11",632,637,628,633,982000,633]
[1317,"2005-05-12",632,639,629,631,881000,631]
[1318,"2005-05-13",625,626,616,620,1458000,620]
[1319,"2005-05-16",620,620,603,606,1328000,606]
[1320,"2005-05-17",610,616,594,597,1614000,597]
[1321,"2005-05-18",587,595,587,590,1774000,590]
[1322,"2005-05-19",592,604,591,601,2784000,601]
[1323,"2005-05-20",602,615,602,604,2258000,604]
[1324,"2005-05-23",608,611,606,607,751000,607]
[1325,"2005-05-24",609,611,603,603,837000,603]
[1326,"2005-05-25",608,608,597,602,1048000,602]
[1327,"2005-05-26",600,601,576,590,1827000,590]
[1328,"2005-05-27",590,598,588,595,1677000,595]
[1329,"2005-05-30",598,606,596,599,1177000,599]
[1330,"2005-05-31",600,607,598,604,1378000,604]
[1331,"2005-06-01",605,609,599,602,1843000,602]
[1332,"2005-06-02",605,606,599,600,1145000,600]
[1333,"2005-06-03",603,604,597,601,1166000,601]
[1334,"2005-06-06",600,600,593,598,933000,598]
[1335,"2005-06-07",594,596,587,591,1310000,591]
[1336,"2005-06-08",583,598,583,596,1768000,596]
[1337,"2005-06-09",591,595,586,590,1952000,590]
[1338,"2005-06-10",586,596,586,593,4639000,593]
[1339,"2005-06-13",591,603,591,594,1512000,594]
[1340,"2005-06-14",600,626,596,624,5158000,624]
[1341,"2005-06-15",644,655,635,635,9312000,635]
[1342,"2005-06-16",635,638,627,632,2014000,632]
[1343,"2005-06-17",633,646,633,641,1821000,641]
[1344,"2005-06-20",647,647,637,642,1980000,642]
[1345,"2005-06-21",645,647,633,646,2116000,646]
[1346,"2005-06-22",647,650,642,647,1580000,647]
[1347,"2005-06-23",647,650,645,648,1339000,648]
[1348,"2005-06-24",640,649,640,649,699000,649]
[1349,"2005-06-27",641,643,635,639,887000,639]
[1350,"2005-06-28",636,644,635,643,1192000,643]
[1351,"2005-06-29",644,645,638,644,1285000,644]
[1352,"2005-06-30",638,643,632,643,1616000,643]
[1353,"2005-07-01",644,650,640,647,1729000,647]
[1354,"2005-07-04",651,657,651,656,2203000,656]
[1355,"2005-07-05",660,663,652,652,1741000,652]
[1356,"2005-07-06",660,667,657,667,2112000,667]
[1357,"2005-07-07",668,669,651,668,2039000,668]
[1358,"2005-07-08",668,668,656,660,2387000,660]
[1359,"2005-07-11",666,667,661,662,987000,662]
[1360,"2005-07-12",660,664,656,658,1079000,658]
[1361,"2005-07-13",659,660,653,657,1497000,657]
[1362,"2005-07-14",662,666,659,664,1299000,664]
[1363,"2005-07-15",664,666,656,657,1489000,657]
[1364,"2005-07-19",663,667,660,663,1192000,663]
[1365,"2005-07-20",664,667,662,665,1898000,665]
[1366,"2005-07-21",666,669,665,666,1879000,666]
[1367,"2005-07-22",665,665,652,656,2248000,656]
[1368,"2005-07-25",658,664,655,656,991000,656]
[1369,"2005-07-26",657,657,649,649,1004000,649]
[1370,"2005-07-27",638,661,635,655,3280000,655]
[1371,"2005-07-28",660,660,654,654,1230000,654]
[1372,"2005-07-29",655,657,646,657,2596000,657]
[1373,"2005-08-01",654,660,654,656,1435000,656]
[1374,"2005-08-02",663,685,662,678,6401000,678]
[1375,"2005-08-03",688,691,680,687,4482000,687]
[1376,"2005-08-04",685,685,647,665,3087000,665]
[1377,"2005-08-05",665,678,655,660,2241000,660]
[1378,"2005-08-08",650,669,641,666,2381000,666]
[1379,"2005-08-09",666,677,664,665,1365000,665]
[1380,"2005-08-10",675,680,669,680,1805000,680]
[1381,"2005-08-11",678,683,671,679,1761000,679]
[1382,"2005-08-12",684,686,679,681,2372000,681]
[1383,"2005-08-15",682,682,674,675,1296000,675]
[1384,"2005-08-16",680,680,676,677,827000,677]
[1385,"2005-08-17",680,683,676,677,1796000,677]
[1386,"2005-08-18",677,678,673,675,857000,675]
[1387,"2005-08-19",676,679,673,679,937000,679]
[1388,"2005-08-22",681,689,672,685,1772000,685]
[1389,"2005-08-23",686,690,683,685,1399000,685]
[1390,"2005-08-24",689,705,688,701,3771000,701]
[1391,"2005-08-25",691,708,691,700,2194000,700]
[1392,"2005-08-26",706,710,699,708,2007000,708]
[1393,"2005-08-29",715,715,704,712,2857000,712]
[1394,"2005-08-30",713,718,709,717,1589000,717]
[1395,"2005-08-31",717,717,700,705,1652000,705]
[1396,"2005-09-01",716,726,715,719,1979000,719]
[1397,"2005-09-02",720,722,715,721,1142000,721]
[1398,"2005-09-05",720,720,711,718,1312000,718]
[1399,"2005-09-06",717,719,706,709,992000,709]
[1400,"2005-09-07",713,714,702,706,1277000,706]
[1401,"2005-09-08",707,710,698,698,1220000,698]
[1402,"2005-09-09",702,706,698,703,4335000,703]
[1403,"2005-09-12",708,714,699,704,1384000,704]
[1404,"2005-09-13",704,715,703,715,1065000,715]
[1405,"2005-09-14",715,715,706,706,902000,706]
[1406,"2005-09-15",705,717,704,716,1163000,716]
[1407,"2005-09-16",730,735,721,725,2495000,725]
[1408,"2005-09-20",728,741,727,741,1771000,741]
[1409,"2005-09-21",745,746,731,734,1179000,734]
[1410,"2005-09-22",734,740,726,740,1122000,740]
[1411,"2005-09-26",744,755,742,755,1579000,755]
[1412,"2005-09-27",743,749,740,748,1202000,748]
[1413,"2005-09-28",750,771,750,768,1858000,768]
[1414,"2005-09-29",798,808,773,775,3420000,775]
[1415,"2005-09-30",776,777,762,770,2022000,770]
[1416,"2005-10-03",765,766,752,761,3596000,761]
[1417,"2005-10-04",769,790,767,784,4668000,784]
[1418,"2005-10-05",794,795,777,783,2603000,783]
[1419,"2005-10-06",775,775,750,753,2191000,753]
[1420,"2005-10-07",743,752,730,732,3703000,732]
[1421,"2005-10-11",733,750,732,749,2706000,749]
[1422,"2005-10-12",750,752,737,738,2350000,738]
[1423,"2005-10-13",733,737,718,724,2263000,724]
[1424,"2005-10-14",735,735,723,725,2315000,725]
[1425,"2005-10-17",733,741,723,728,2315000,728]
[1426,"2005-10-18",730,735,716,720,2110000,720]
[1427,"2005-10-19",715,721,690,699,2207000,699]
[1428,"2005-10-20",719,720,696,698,2327000,698]
[1429,"2005-10-21",690,708,680,698,3021000,698]
[1430,"2005-10-24",695,698,681,682,2412000,682]
[1431,"2005-10-25",696,725,692,707,4820000,707]
[1432,"2005-10-26",714,715,703,707,3923000,707]
[1433,"2005-10-27",717,719,711,714,2888000,714]
[1434,"2005-10-28",717,730,705,727,3839000,727]
[1435,"2005-10-31",737,740,728,739,2385000,739]
[1436,"2005-11-01",758,760,750,760,2326000,760]
[1437,"2005-11-02",763,764,753,758,2582000,758]
[1438,"2005-11-04",768,768,748,752,2649000,752]
[1439,"2005-11-07",749,749,731,737,3252000,737]
[1440,"2005-11-08",735,739,726,731,2675000,731]
[1441,"2005-11-09",722,728,718,723,2078000,723]
[1442,"2005-11-10",724,733,713,719,2239000,719]
[1443,"2005-11-11",727,727,715,716,1812000,716]
[1444,"2005-11-14",722,725,710,711,1668000,711]
[1445,"2005-11-15",711,712,707,708,1369000,708]
[1446,"2005-11-16",706,721,705,719,1684000,719]
[1447,"2005-11-17",724,728,715,725,1618000,725]
[1448,"2005-11-18",725,733,725,731,2163000,731]
[1449,"2005-11-21",740,744,732,735,2371000,735]
[1450,"2005-11-22",739,739,726,729,2046000,729]
[1451,"2005-11-24",731,734,711,713,2907000,713]
[1452,"2005-11-25",715,722,713,716,3166000,716]
[1453,"2005-11-28",725,733,723,733,2091000,733]
[1454,"2005-11-29",732,739,728,738,2365000,738]
[1455,"2005-11-30",741,744,735,740,2496000,740]
[1456,"2005-12-01",735,739,725,739,1969000,739]
[1457,"2005-12-02",749,749,742,749,3340000,749]
[1458,"2005-12-05",750,759,746,758,3765000,758]
[1459,"2005-12-06",758,758,742,743,2385000,743]
[1460,"2005-12-07",740,746,736,738,1676000,738]
[1461,"2005-12-08",731,736,714,718,2495000,718]
[1462,"2005-12-09",710,723,710,719,5371000,719]
[1463,"2005-12-12",724,732,721,726,2281000,726]
[1464,"2005-12-13",724,725,718,725,2613000,725]
[1465,"2005-12-14",728,738,720,729,5005000,729]
[1466,"2005-12-15",738,738,721,729,4588000,729]
[1467,"2005-12-16",730,746,726,737,4320000,737]
[1468,"2005-12-19",738,747,738,745,2444000,745]
[1469,"2005-12-20",744,745,730,744,2613000,744]
[1470,"2005-12-21",745,749,741,746,2646000,746]
[1471,"2005-12-22",750,752,747,752,2238000,752]
[1472,"2005-12-26",754,754,746,753,1519000,753]
[1473,"2005-12-27",749,752,744,747,1366000,747]
[1474,"2005-12-28",744,756,742,755,2023000,755]
[1475,"2005-12-29",758,763,752,753,2562000,753]
[1476,"2005-12-30",753,755,746,747,799000,747]
[1477,"2006-01-04",757,758,749,755,615000,755]
[1478,"2006-01-05",751,755,748,755,2072000,755]
[1479,"2006-01-06",751,762,750,762,1907000,762]
[1480,"2006-01-10",766,766,751,751,1711000,751]
[1481,"2006-01-11",750,758,750,755,2367000,755]
[1482,"2006-01-12",755,758,742,747,1449000,747]
[1483,"2006-01-13",754,774,745,756,6392000,756]
[1484,"2006-01-16",765,768,756,758,3306000,758]
[1485,"2006-01-17",755,768,751,751,1910000,751]
[1486,"2006-01-18",756,764,721,731,5207000,731]
[1487,"2006-01-19",721,754,721,749,2733000,749]
[1488,"2006-01-20",750,751,725,731,2220000,731]
[1489,"2006-01-23",719,727,713,716,3465000,716]
[1490,"2006-01-24",716,738,716,735,1564000,735]
[1491,"2006-01-25",730,748,730,736,2225000,736]
[1492,"2006-01-26",750,756,745,756,1844000,756]
[1493,"2006-01-27",765,765,747,765,1937000,765]
[1494,"2006-01-30",775,778,768,771,2450000,771]
[1495,"2006-01-31",778,802,771,788,3642000,788]
[1496,"2006-02-01",778,786,776,776,2410000,776]
[1497,"2006-02-02",786,792,773,777,3326000,777]
[1498,"2006-02-03",777,786,773,783,2451000,783]
[1499,"2006-02-06",784,787,777,782,1889000,782]
[1500,"2006-02-07",792,795,785,792,1849000,792]
[1501,"2006-02-08",791,791,773,774,2599000,774]
[1502,"2006-02-09",779,783,775,782,1229000,782]
[1503,"2006-02-10",788,788,771,780,2695000,780]
[1504,"2006-02-13",781,781,762,763,2261000,763]
[1505,"2006-02-14",779,785,767,779,2724000,779]
[1506,"2006-02-15",777,777,758,759,2743000,759]
[1507,"2006-02-16",766,773,763,766,2007000,766]
[1508,"2006-02-17",768,776,754,763,2318000,763]
[1509,"2006-02-20",759,767,751,758,2433000,758]
[1510,"2006-02-21",749,760,728,745,2860000,745]
[1511,"2006-02-22",755,761,742,750,2043000,750]
[1512,"2006-02-23",760,769,752,767,1870000,767]
[1513,"2006-02-24",759,759,733,738,3146000,738]
[1514,"2006-02-27",737,753,731,731,3537000,731]
[1515,"2006-02-28",741,743,732,739,2067000,739]
[1516,"2006-03-01",736,740,730,734,1620000,734]
[1517,"2006-03-02",732,735,728,730,1159000,730]
[1518,"2006-03-03",730,731,711,711,2924000,711]
[1519,"2006-03-06",722,724,707,724,2359000,724]
[1520,"2006-03-07",734,740,711,723,4057000,723]
[1521,"2006-03-08",732,732,712,714,2171000,714]
[1522,"2006-03-09",715,728,715,721,2176000,721]
[1523,"2006-03-10",719,727,715,724,4307000,724]
[1524,"2006-03-13",738,743,732,741,2163000,741]
[1525,"2006-03-14",735,741,722,722,2462000,722]
[1526,"2006-03-15",728,729,722,725,1489000,725]
[1527,"2006-03-16",725,729,718,720,1941000,720]
[1528,"2006-03-17",721,729,716,721,2650000,721]
[1529,"2006-03-20",721,738,720,734,1858000,734]
[1530,"2006-03-22",749,754,739,749,3184000,749]
[1531,"2006-03-23",759,763,751,753,2717000,753]
[1532,"2006-03-24",743,751,738,745,1786000,745]
[1533,"2006-03-27",753,754,743,746,1761000,746]
[1534,"2006-03-28",742,749,732,746,1026000,746]
[1535,"2006-03-29",742,754,737,750,1648000,750]
[1536,"2006-03-30",757,759,751,755,1606000,755]
[1537,"2006-03-31",755,755,737,740,1744000,740]
[1538,"2006-04-03",737,745,735,738,3504000,738]
[1539,"2006-04-04",740,741,729,739,4135000,739]
[1540,"2006-04-05",734,735,712,716,5759000,716]
[1541,"2006-04-06",716,720,709,714,6041000,714]
[1542,"2006-04-07",715,722,704,722,5700000,722]
[1543,"2006-04-10",723,723,714,714,3860000,714]
[1544,"2006-04-11",721,722,716,720,4672000,720]
[1545,"2006-04-12",722,726,721,722,4185000,722]
[1546,"2006-04-13",723,723,712,719,5454000,719]
[1547,"2006-04-14",727,727,718,722,2528000,722]
[1548,"2006-04-17",723,724,707,709,2634000,709]
[1549,"2006-04-18",710,715,704,713,3103000,713]
[1550,"2006-04-19",720,721,712,715,2836000,715]
[1551,"2006-04-20",721,724,716,723,2552000,723]
[1552,"2006-04-21",727,734,724,733,4210000,733]
[1553,"2006-04-24",719,723,703,704,3637000,704]
[1554,"2006-04-25",707,719,667,690,12557000,690]
[1555,"2006-04-26",688,689,675,681,6053000,681]
[1556,"2006-04-27",682,697,682,694,3776000,694]
[1557,"2006-04-28",695,695,687,694,4261000,694]
[1558,"2006-05-01",697,697,687,688,3132000,688]
[1559,"2006-05-02",690,693,687,690,3285000,690]
[1560,"2006-05-08",700,704,691,696,3447000,696]
[1561,"2006-05-09",697,703,695,695,2536000,695]
[1562,"2006-05-10",704,704,681,684,3184000,684]
[1563,"2006-05-11",680,684,673,677,2659000,677]
[1564,"2006-05-12",671,673,642,665,5603000,665]
[1565,"2006-05-15",671,676,654,670,3425000,670]
[1566,"2006-05-16",678,684,668,670,3375000,670]
[1567,"2006-05-17",665,675,649,662,3113000,662]
[1568,"2006-05-18",655,675,646,669,3258000,669]
[1569,"2006-05-19",656,676,656,674,3825000,674]
[1570,"2006-05-22",670,693,670,679,3172000,679]
[1571,"2006-05-23",680,687,663,665,2660000,665]
[1572,"2006-05-24",672,680,657,677,2929000,677]
[1573,"2006-05-25",675,680,663,671,2494000,671]
[1574,"2006-05-26",669,685,667,671,2137000,671]
[1575,"2006-05-29",674,685,672,673,1713000,673]
[1576,"2006-05-30",674,679,666,668,1232000,668]
[1577,"2006-05-31",669,669,649,653,1776000,653]
[1578,"2006-06-01",654,665,653,656,1323000,656]
[1579,"2006-06-02",662,672,651,672,3211000,672]
[1580,"2006-06-05",663,664,656,661,1558000,661]
[1581,"2006-06-06",656,660,653,655,1516000,655]
[1582,"2006-06-07",651,655,640,640,1812000,640]
[1583,"2006-06-08",636,645,621,628,3893000,628]
[1584,"2006-06-09",618,633,610,629,5302000,629]
[1585,"2006-06-12",609,633,604,631,3249000,631]
[1586,"2006-06-13",611,618,607,607,2166000,607]
[1587,"2006-06-14",600,624,596,607,3371000,607]
[1588,"2006-06-15",606,625,606,618,2254000,618]
[1589,"2006-06-16",625,642,625,632,2322000,632]
[1590,"2006-06-19",624,638,624,637,1252000,637]
[1591,"2006-06-20",627,639,627,635,2123000,635]
[1592,"2006-06-21",638,642,625,635,1771000,635]
[1593,"2006-06-22",635,657,632,652,1682000,652]
[1594,"2006-06-23",638,649,637,646,1227000,646]
[1595,"2006-06-26",646,662,645,656,1928000,656]
[1596,"2006-06-27",656,660,648,653,1887000,653]
[1597,"2006-06-28",643,650,636,637,1613000,637]
[1598,"2006-06-29",634,648,634,642,2730000,642]
[1599,"2006-06-30",651,668,651,666,1936000,666]
[1600,"2006-07-03",661,670,661,665,1284000,665]
[1601,"2006-07-04",667,672,666,668,859000,668]
[1602,"2006-07-05",671,680,665,670,2397000,670]
[1603,"2006-07-06",663,670,657,661,1327000,661]
[1604,"2006-07-07",671,679,665,669,2350000,669]
[1605,"2006-07-10",670,679,664,675,2939000,675]
[1606,"2006-07-11",673,678,662,669,1517000,669]
[1607,"2006-07-12",665,669,656,660,1595000,660]
[1608,"2006-07-13",650,658,643,651,4252000,651]
[1609,"2006-07-14",635,651,635,642,2510000,642]
[1610,"2006-07-18",643,647,632,634,1885000,634]
[1611,"2006-07-19",635,642,628,631,1844000,631]
[1612,"2006-07-20",648,659,639,656,2122000,656]
[1613,"2006-07-21",655,662,643,651,2304000,651]
[1614,"2006-07-24",641,664,636,662,2016000,662]
[1615,"2006-07-25",670,683,663,681,2808000,681]
[1616,"2006-07-26",680,681,642,651,5503000,651]
[1617,"2006-07-27",652,665,643,659,2398000,659]
[1618,"2006-07-28",660,664,651,662,1951000,662]
[1619,"2006-07-31",660,660,647,648,1777000,648]
[1620,"2006-08-01",648,648,636,639,1610000,639]
[1621,"2006-08-02",641,644,635,637,1517000,637]
[1622,"2006-08-03",640,643,626,631,1972000,631]
[1623,"2006-08-04",632,632,616,621,2461000,621]
[1624,"2006-08-07",615,616,596,597,4550000,597]
[1625,"2006-08-08",610,620,608,620,2245000,620]
[1626,"2006-08-09",613,620,603,618,1957000,618]
[1627,"2006-08-10",616,623,613,618,1100000,618]
[1628,"2006-08-11",623,623,610,611,2060000,611]
[1629,"2006-08-14",618,627,613,624,1436000,624]
[1630,"2006-08-15",618,631,618,628,1506000,628]
[1631,"2006-08-16",635,644,632,642,1274000,642]
[1632,"2006-08-17",642,651,642,645,1626000,645]
[1633,"2006-08-18",650,650,638,646,932000,646]
[1634,"2006-08-21",650,654,639,643,1139000,643]
[1635,"2006-08-22",637,646,637,642,1529000,642]
[1636,"2006-08-23",642,643,636,641,1483000,641]
[1637,"2006-08-24",638,643,626,637,1186000,637]
[1638,"2006-08-25",640,647,633,640,1157000,640]
[1639,"2006-08-28",634,643,631,633,1177000,633]
[1640,"2006-08-29",634,639,630,635,1453000,635]
[1641,"2006-08-30",635,638,626,630,971000,630]
[1642,"2006-08-31",631,639,629,632,1964000,632]
[1643,"2006-09-01",631,636,630,635,818000,635]
[1644,"2006-09-04",640,654,634,648,1587000,648]
[1645,"2006-09-05",650,658,645,656,1530000,656]
[1646,"2006-09-06",657,657,649,651,886000,651]
[1647,"2006-09-07",650,653,636,638,1614000,638]
[1648,"2006-09-08",630,649,630,643,3710000,643]
[1649,"2006-09-11",644,646,632,633,2055000,633]
[1650,"2006-09-12",643,652,636,643,2599000,643]
[1651,"2006-09-13",665,671,645,652,3226000,652]
[1652,"2006-09-14",652,679,651,669,4684000,669]
[1653,"2006-09-15",659,662,642,649,3603000,649]
[1654,"2006-09-19",650,659,646,648,1298000,648]
[1655,"2006-09-20",640,646,631,634,2552000,634]
[1656,"2006-09-21",635,643,633,638,1487000,638]
[1657,"2006-09-22",629,633,626,630,1851000,630]
[1658,"2006-09-25",631,636,619,629,2114000,629]
[1659,"2006-09-26",623,627,615,621,1361000,621]
[1660,"2006-09-27",622,638,622,635,1317000,635]
[1661,"2006-09-28",634,641,631,635,1213000,635]
[1662,"2006-09-29",640,644,626,639,1370000,639]
[1663,"2006-10-02",644,653,639,648,2939000,648]
[1664,"2006-10-03",641,645,637,637,1116000,637]
[1665,"2006-10-04",634,642,630,632,1742000,632]
[1666,"2006-10-05",640,641,634,638,1445000,638]
[1667,"2006-10-06",634,646,630,644,2118000,644]
[1668,"2006-10-10",642,642,630,635,2239000,635]
[1669,"2006-10-11",636,638,627,632,2361000,632]
[1670,"2006-10-12",602,611,595,600,5083000,600]
[1671,"2006-10-13",601,607,598,604,4100000,604]
[1672,"2006-10-16",614,619,608,608,2172000,608]
[1673,"2006-10-17",614,614,598,601,2376000,601]
[1674,"2006-10-18",600,600,586,594,4043000,594]
[1675,"2006-10-19",594,598,593,595,2101000,595]
[1676,"2006-10-20",599,607,598,604,2055000,604]
[1677,"2006-10-23",604,610,602,607,1100000,607]
[1678,"2006-10-24",610,614,610,612,1253000,612]
[1679,"2006-10-25",611,616,610,613,1440000,613]
[1680,"2006-10-26",613,614,608,608,1830000,608]
[1681,"2006-10-27",612,626,611,620,2741000,620]
[1682,"2006-10-30",595,599,579,580,7416000,580]
[1683,"2006-10-31",580,589,577,578,2911000,578]
[1684,"2006-11-01",579,583,554,572,4821000,572]
[1685,"2006-11-02",564,572,561,567,3190000,567]
[1686,"2006-11-06",556,583,556,579,4914000,579]
[1687,"2006-11-07",589,590,577,587,3203000,587]
[1688,"2006-11-08",635,635,603,609,9697000,609]
[1689,"2006-11-09",610,610,590,595,2610000,595]
[1690,"2006-11-10",587,605,587,599,2745000,599]
[1691,"2006-11-13",594,596,582,591,1971000,591]
[1692,"2006-11-14",581,600,581,596,1879000,596]
[1693,"2006-11-15",592,598,591,595,1704000,595]
[1694,"2006-11-16",598,598,591,592,1689000,592]
[1695,"2006-11-17",592,594,589,590,1648000,590]
[1696,"2006-11-20",592,592,581,585,3404000,585]
[1697,"2006-11-21",575,582,559,561,4381000,561]
[1698,"2006-11-22",562,582,559,580,2852000,580]
[1699,"2006-11-24",570,583,570,581,2452000,581]
[1700,"2006-11-27",571,582,566,581,2975000,581]
[1701,"2006-11-28",575,579,567,577,2266000,577]
[1702,"2006-11-29",578,585,568,582,1137000,582]
[1703,"2006-11-30",583,589,581,589,1523000,589]
[1704,"2006-12-01",584,591,581,582,1998000,582]
[1705,"2006-12-04",582,583,567,574,4579000,574]
[1706,"2006-12-05",575,575,569,569,1975000,569]
[1707,"2006-12-06",573,578,571,575,1499000,575]
[1708,"2006-12-07",580,581,573,577,1158000,577]
[1709,"2006-12-08",568,580,568,570,4128000,570]
[1710,"2006-12-11",574,598,572,596,2919000,596]
[1711,"2006-12-12",599,599,591,597,1743000,597]
[1712,"2006-12-13",596,601,591,601,1403000,601]
[1713,"2006-12-14",599,601,594,600,1547000,600]
[1714,"2006-12-15",601,607,598,601,1483000,601]
[1715,"2006-12-18",602,604,595,598,1808000,598]
[1716,"2006-12-19",598,598,588,589,1429000,589]
[1717,"2006-12-20",590,608,573,606,5932000,606]
[1718,"2006-12-21",602,607,598,599,2236000,599]
[1719,"2006-12-22",598,609,596,609,2369000,609]
[1720,"2006-12-25",602,607,602,603,1016000,603]
[1721,"2006-12-26",604,605,595,602,1030000,602]
[1722,"2006-12-27",609,614,601,603,1302000,603]
[1723,"2006-12-28",604,609,599,603,1218000,603]
[1724,"2006-12-29",608,613,603,612,984000,612]
[1725,"2007-01-04",613,626,611,626,1631000,626]
[1726,"2007-01-05",630,647,622,624,3098000,624]
[1727,"2007-01-09",625,632,624,629,2347000,629]
[1728,"2007-01-10",631,635,609,614,2339000,614]
[1729,"2007-01-11",615,631,615,623,2777000,623]
[1730,"2007-01-12",627,647,627,642,3137000,642]
[1731,"2007-01-15",643,654,642,643,2199000,643]
[1732,"2007-01-16",642,642,626,630,3123000,630]
[1733,"2007-01-17",633,653,626,651,3479000,651]
[1734,"2007-01-18",651,658,645,656,2234000,656]
[1735,"2007-01-19",657,663,642,646,2265000,646]
[1736,"2007-01-22",655,656,649,650,1415000,650]
[1737,"2007-01-23",651,661,649,658,2518000,658]
[1738,"2007-01-24",659,659,642,646,3172000,646]
[1739,"2007-01-25",647,647,633,635,3559000,635]
[1740,"2007-01-26",636,636,625,628,3333000,628]
[1741,"2007-01-29",622,636,616,632,2003000,632]
[1742,"2007-01-30",632,639,624,625,2544000,625]
[1743,"2007-01-31",626,627,616,624,2236000,624]
[1744,"2007-02-01",624,634,621,629,2385000,629]
[1745,"2007-02-02",648,674,647,671,5600000,671]
[1746,"2007-02-05",672,672,653,654,3971000,654]
[1747,"2007-02-06",662,692,662,689,6627000,689]
[1748,"2007-02-07",680,685,676,678,3263000,678]
[1749,"2007-02-08",679,681,663,668,3161000,668]
[1750,"2007-02-09",667,682,664,675,2926000,675]
[1751,"2007-02-13",675,681,667,680,1561000,680]
[1752,"2007-02-14",685,685,679,682,956000,682]
[1753,"2007-02-15",685,687,681,685,1070000,685]
[1754,"2007-02-16",681,685,678,682,1187000,682]
[1755,"2007-02-19",684,701,683,694,2686000,694]
[1756,"2007-02-20",710,735,710,726,6737000,726]
[1757,"2007-02-21",726,736,717,726,6534000,726]
[1758,"2007-02-22",721,722,710,710,4721000,710]
[1759,"2007-02-23",701,712,696,707,2926000,707]
[1760,"2007-02-26",707,712,698,701,1891000,701]
[1761,"2007-02-27",692,695,683,686,3390000,686]
[1762,"2007-02-28",666,670,650,657,4602000,657]
[1763,"2007-03-01",652,655,637,654,3501000,654]
[1764,"2007-03-02",655,655,642,652,2435000,652]
[1765,"2007-03-05",637,640,617,620,3096000,620]
[1766,"2007-03-06",611,626,607,621,3607000,621]
[1767,"2007-03-07",629,637,623,625,3357000,625]
[1768,"2007-03-08",623,651,616,640,3685000,640]
[1769,"2007-03-09",644,644,623,633,5424000,633]
[1770,"2007-03-12",634,644,634,642,2398000,642]
[1771,"2007-03-13",643,645,634,639,1936000,639]
[1772,"2007-03-14",625,635,617,618,2025000,618]
[1773,"2007-03-15",622,637,622,629,2000000,629]
[1774,"2007-03-16",621,621,610,611,2854000,611]
[1775,"2007-03-19",612,621,607,620,2233000,620]
[1776,"2007-03-20",624,624,618,620,1359000,620]
[1777,"2007-03-22",630,634,627,629,1142000,629]
[1778,"2007-03-23",634,636,626,632,1101000,632]
[1779,"2007-03-26",630,630,621,627,1256000,627]
[1780,"2007-03-27",613,631,613,623,1588000,623]
[1781,"2007-03-28",624,629,608,613,2753000,613]
[1782,"2007-03-29",609,634,609,628,2234000,628]
[1783,"2007-03-30",632,637,627,628,2019000,628]
[1784,"2007-04-02",637,648,625,626,2594000,626]
[1785,"2007-04-03",633,646,628,643,3070000,643]
[1786,"2007-04-04",660,660,649,651,3227000,651]
[1787,"2007-04-05",654,655,641,654,1836000,654]
[1788,"2007-04-06",655,665,649,654,1365000,654]
[1789,"2007-04-09",664,680,660,675,3436000,675]
[1790,"2007-04-10",676,680,670,675,3231000,675]
[1791,"2007-04-11",675,676,667,667,2334000,667]
[1792,"2007-04-12",667,671,661,663,2228000,663]
[1793,"2007-04-13",667,667,642,647,2862000,647]
[1794,"2007-04-16",648,655,642,651,2583000,651]
[1795,"2007-04-17",671,672,652,653,2739000,653]
[1796,"2007-04-18",657,664,653,658,1714000,658]
[1797,"2007-04-19",643,652,637,649,2291000,649]
[1798,"2007-04-20",647,649,637,642,2961000,642]
[1799,"2007-04-23",652,658,643,646,1855000,646]
[1800,"2007-04-24",636,641,625,637,3195000,637]
[1801,"2007-04-25",638,638,615,623,4249000,623]
[1802,"2007-04-26",622,634,616,626,4926000,626]
[1803,"2007-04-27",635,662,627,662,9263000,662]
[1804,"2007-05-01",664,672,658,672,3956000,672]
[1805,"2007-05-02",672,672,662,665,2234000,665]
[1806,"2007-05-07",669,678,666,674,2822000,674]
[1807,"2007-05-08",668,671,653,657,3208000,657]
[1808,"2007-05-09",650,672,650,665,2885000,665]
[1809,"2007-05-10",666,669,652,655,2584000,655]
[1810,"2007-05-11",654,664,652,659,3184000,659]
[1811,"2007-05-14",660,678,654,656,3090000,656]
[1812,"2007-05-15",657,663,651,657,2714000,657]
[1813,"2007-05-16",652,654,647,650,1495000,650]
[1814,"2007-05-17",646,652,646,648,1949000,648]
[1815,"2007-05-18",658,662,650,655,1614000,655]
[1816,"2007-05-21",656,668,655,662,2374000,662]
[1817,"2007-05-22",657,661,652,657,1968000,657]
[1818,"2007-05-23",658,664,657,660,1429000,660]
[1819,"2007-05-24",669,682,663,672,3460000,672]
[1820,"2007-05-25",672,676,657,666,2007000,666]
[1821,"2007-05-28",675,680,673,677,1610000,677]
[1822,"2007-05-29",671,672,657,671,3576000,671]
[1823,"2007-05-30",665,672,658,672,2859000,672]
[1824,"2007-05-31",680,697,679,687,5732000,687]
[1825,"2007-06-01",690,699,688,693,2826000,693]
[1826,"2007-06-04",693,694,687,690,2715000,690]
[1827,"2007-06-05",695,701,693,698,1855000,698]
[1828,"2007-06-06",699,708,697,701,2135000,701]
[1829,"2007-06-07",693,698,691,698,1640000,698]
[1830,"2007-06-08",696,696,674,684,5143000,684]
[1831,"2007-06-11",687,695,686,691,1567000,691]
[1832,"2007-06-12",693,694,684,688,1327000,688]
[1833,"2007-06-13",685,690,680,688,1249000,688]
[1834,"2007-06-14",689,696,688,695,1137000,695]
[1835,"2007-06-15",688,697,685,695,2086000,695]
[1836,"2007-06-18",696,702,690,699,1698000,699]
[1837,"2007-06-19",700,713,697,713,2191000,713]
[1838,"2007-06-20",711,712,702,710,1603000,710]
[1839,"2007-06-21",710,712,704,708,2238000,708]
[1840,"2007-06-22",703,708,698,708,2142000,708]
[1841,"2007-06-25",706,717,705,711,1739000,711]
[1842,"2007-06-26",711,713,704,708,1307000,708]
[1843,"2007-06-27",710,716,709,713,2061000,713]
[1844,"2007-06-28",717,735,713,731,3940000,731]
[1845,"2007-06-29",730,742,726,737,2772000,737]
[1846,"2007-07-02",740,764,737,762,3901000,762]
[1847,"2007-07-03",762,762,751,753,2484000,753]
[1848,"2007-07-04",747,753,744,748,1214000,748]
[1849,"2007-07-05",745,751,741,749,1004000,749]
[1850,"2007-07-06",741,743,733,740,1357000,740]
[1851,"2007-07-09",741,745,737,744,1423000,744]
[1852,"2007-07-10",755,799,754,784,7256000,784]
[1853,"2007-07-11",776,794,773,779,4736000,779]
[1854,"2007-07-12",782,792,778,784,3744000,784]
[1855,"2007-07-13",792,797,786,793,3672000,793]
[1856,"2007-07-17",794,808,790,803,4146000,803]
[1857,"2007-07-18",804,805,795,799,3541000,799]
[1858,"2007-07-19",793,795,783,791,2648000,791]
[1859,"2007-07-20",794,795,784,786,3292000,786]
[1860,"2007-07-23",784,784,765,772,4166000,772]
[1861,"2007-07-24",774,780,767,776,1977000,776]
[1862,"2007-07-25",760,766,751,764,4293000,764]
[1863,"2007-07-26",766,789,765,781,4845000,781]
[1864,"2007-07-27",799,813,788,791,9742000,791]
[1865,"2007-07-30",781,823,781,813,5692000,813]
[1866,"2007-07-31",814,839,808,838,7685000,838]
[1867,"2007-08-01",839,851,828,834,6214000,834]
[1868,"2007-08-02",828,838,813,825,4280000,825]
[1869,"2007-08-03",825,827,795,804,6746000,804]
[1870,"2007-08-06",784,811,784,807,7754000,807]
[1871,"2007-08-07",809,834,806,821,6890000,821]
[1872,"2007-08-08",811,818,778,790,6236000,790]
[1873,"2007-08-09",750,777,703,773,16781000,773]
[1874,"2007-08-10",753,756,710,719,9568000,719]
[1875,"2007-08-13",779,810,769,780,7527000,780]
[1876,"2007-08-14",790,792,767,786,3557000,786]
[1877,"2007-08-15",782,785,760,765,3690000,765]
[1878,"2007-08-16",766,780,745,762,5825000,762]
[1879,"2007-08-17",752,758,702,705,4323000,705]
[1880,"2007-08-20",740,747,719,725,4529000,725]
[1881,"2007-08-21",735,749,727,734,2851000,734]
[1882,"2007-08-22",724,740,724,726,2978000,726]
[1883,"2007-08-23",746,759,743,757,3736000,757]
[1884,"2007-08-24",767,793,760,782,6230000,782]
[1885,"2007-08-27",778,786,774,779,2992000,779]
[1886,"2007-08-28",776,790,765,790,3216000,790]
[1887,"2007-08-29",785,798,774,788,4004000,788]
[1888,"2007-08-30",791,801,788,793,2702000,793]
[1889,"2007-08-31",809,829,803,829,3652000,829]
[1890,"2007-09-03",836,839,816,821,2289000,821]
[1891,"2007-09-04",829,831,813,819,3580000,819]
[1892,"2007-09-05",820,825,793,795,3443000,795]
[1893,"2007-09-06",785,808,779,808,2840000,808]
[1894,"2007-09-07",809,813,796,810,3087000,810]
[1895,"2007-09-10",811,822,795,806,4747000,806]
[1896,"2007-09-11",800,800,775,783,5346000,783]
[1897,"2007-09-12",812,819,797,802,3997000,802]
[1898,"2007-09-13",810,821,807,809,2626000,809]
[1899,"2007-09-14",824,848,824,841,7858000,841]
[1900,"2007-09-18",842,843,824,828,2725000,828]
[1901,"2007-09-19",845,849,834,839,3729000,839]
[1902,"2007-09-20",849,860,838,847,2103000,847]
[1903,"2007-09-21",847,853,840,847,3414000,847]
[1904,"2007-09-25",859,878,840,874,3702000,874]
[1905,"2007-09-26",896,911,896,909,4753000,909]
[1906,"2007-09-27",913,921,890,900,3104000,900]
[1907,"2007-09-28",900,908,877,878,4224000,878]
[1908,"2007-10-01",897,906,869,880,3238000,880]
[1909,"2007-10-02",905,908,882,889,2709000,889]
[1910,"2007-10-03",890,900,881,899,2832000,899]
[1911,"2007-10-04",882,891,872,884,3309000,884]
[1912,"2007-10-05",891,900,881,882,2477000,882]
[1913,"2007-10-09",883,897,872,874,1703000,874]
[1914,"2007-10-10",866,875,860,867,2192000,867]
[1915,"2007-10-11",858,865,848,855,3758000,855]
[1916,"2007-10-12",856,859,839,855,3278000,855]
[1917,"2007-10-15",853,870,852,865,1452000,865]
[1918,"2007-10-16",870,870,856,859,1352000,859]
[1919,"2007-10-17",884,914,872,889,6979000,889]
[1920,"2007-10-18",885,906,880,896,4403000,896]
[1921,"2007-10-19",894,894,866,872,3331000,872]
[1922,"2007-10-22",850,850,823,841,3185000,841]
[1923,"2007-10-23",846,857,840,849,1394000,849]
[1924,"2007-10-24",849,858,822,822,2449000,822]
[1925,"2007-10-25",823,841,823,828,3543000,828]
[1926,"2007-10-26",829,835,822,828,2542000,828]
[1927,"2007-10-29",829,839,813,826,2908000,826]
[1928,"2007-10-30",817,840,814,836,2181000,836]
[1929,"2007-10-31",826,848,814,827,4602000,827]
[1930,"2007-11-01",827,830,806,827,3082000,827]
[1931,"2007-11-02",787,803,780,791,4430000,791]
[1932,"2007-11-05",761,789,754,774,4104000,774]
[1933,"2007-11-06",763,766,745,756,6298000,756]
[1934,"2007-11-07",735,752,724,738,4889000,738]
[1935,"2007-11-08",710,712,690,695,6360000,695]
[1936,"2007-11-09",705,731,703,714,4753000,714]
[1937,"2007-11-12",700,707,687,696,2721000,696]
[1938,"2007-11-13",666,679,652,665,4215000,665]
[1939,"2007-11-14",676,686,668,686,2536000,686]
[1940,"2007-11-15",684,685,678,679,2641000,679]
[1941,"2007-11-16",662,662,650,659,2603000,659]
[1942,"2007-11-19",652,663,650,651,2745000,651]
[1943,"2007-11-20",621,648,608,647,3970000,647]
[1944,"2007-11-21",631,644,620,625,3036000,625]
[1945,"2007-11-22",626,635,610,625,3271000,625]
[1946,"2007-11-26",627,643,619,632,3162000,632]
[1947,"2007-11-27",619,653,613,643,3474000,643]
[1948,"2007-11-28",652,652,625,640,3101000,640]
[1949,"2007-11-29",650,656,642,652,2040000,652]
[1950,"2007-11-30",660,695,656,680,5871000,680]
[1951,"2007-12-03",694,697,684,694,4998000,694]
[1952,"2007-12-04",698,707,691,698,4219000,698]
[1953,"2007-12-05",718,724,710,722,4811000,722]
[1954,"2007-12-06",713,719,707,714,2497000,714]
[1955,"2007-12-07",720,738,716,716,4005000,716]
[1956,"2007-12-10",728,728,705,712,2214000,712]
[1957,"2007-12-11",712,737,711,729,3139000,729]
[1958,"2007-12-12",709,725,708,722,1729000,722]
[1959,"2007-12-13",715,721,711,711,1480000,711]
[1960,"2007-12-14",705,719,700,704,4182000,704]
[1961,"2007-12-17",720,725,709,712,3114000,712]
[1962,"2007-12-18",720,724,708,716,3883000,716]
[1963,"2007-12-19",708,713,703,703,2487000,703]
[1964,"2007-12-20",713,713,688,694,3420000,694]
[1965,"2007-12-21",704,729,702,723,3410000,723]
[1966,"2007-12-25",740,749,727,734,2301000,734]
[1967,"2007-12-26",738,746,734,744,1153000,744]
[1968,"2007-12-27",747,750,741,747,1103000,747]
[1969,"2007-12-28",746,747,724,727,895000,727]
[1970,"2008-01-04",707,713,673,677,2740000,677]
[1971,"2008-01-07",672,684,667,675,2735000,675]
[1972,"2008-01-08",676,676,661,674,2318000,674]
[1973,"2008-01-09",662,664,653,663,2192000,663]
[1974,"2008-01-10",665,666,650,652,1719000,652]
[1975,"2008-01-11",662,688,655,659,4354000,659]
[1976,"2008-01-15",660,670,636,641,4698000,641]
[1977,"2008-01-16",639,654,625,629,5537000,629]
[1978,"2008-01-17",631,647,621,641,3108000,641]
[1979,"2008-01-18",631,648,621,643,3025000,643]
[1980,"2008-01-21",657,657,628,631,2555000,631]
[1981,"2008-01-22",597,611,587,589,3225000,589]
[1982,"2008-01-23",603,634,603,618,4314000,618]
[1983,"2008-01-24",629,634,614,625,3340000,625]
[1984,"2008-01-25",685,699,678,693,5732000,693]
[1985,"2008-01-28",665,676,644,645,4455000,645]
[1986,"2008-01-29",656,666,633,650,6168000,650]
[1987,"2008-01-30",689,714,681,692,7483000,692]
[1988,"2008-01-31",702,744,701,735,4816000,735]
[1989,"2008-02-01",726,737,718,724,3581000,724]
[1990,"2008-02-04",749,762,732,744,3911000,744]
[1991,"2008-02-05",745,751,720,726,4752000,726]
[1992,"2008-02-06",710,713,695,699,3909000,699]
[1993,"2008-02-07",699,705,678,702,2802000,702]
[1994,"2008-02-08",685,701,677,687,3635000,687]
[1995,"2008-02-12",688,697,678,691,2358000,691]
[1996,"2008-02-13",695,698,669,675,2544000,675]
[1997,"2008-02-14",715,727,711,726,2436000,726]
[1998,"2008-02-15",711,723,693,718,2345000,718]
[1999,"2008-02-18",715,732,710,722,1763000,722]
[2000,"2008-02-19",737,740,723,734,1771000,734]
[2001,"2008-02-20",739,739,702,705,2001000,705]
[2002,"2008-02-21",706,716,699,710,2271000,710]
[2003,"2008-02-22",701,720,694,709,2950000,709]
[2004,"2008-02-25",717,732,709,727,2347000,727]
[2005,"2008-02-26",741,758,736,750,3317000,750]
[2006,"2008-02-27",770,783,762,773,3210000,773]
[2007,"2008-02-28",753,788,741,781,5298000,781]
[2008,"2008-02-29",775,775,740,750,3745000,750]
[2009,"2008-03-03",700,704,685,694,3713000,694]
[2010,"2008-03-04",701,709,679,686,3227000,686]
[2011,"2008-03-05",706,711,688,688,3022000,688]
[2012,"2008-03-06",689,717,688,711,2610000,711]
[2013,"2008-03-07",708,715,687,700,4777000,700]
[2014,"2008-03-10",702,710,678,688,2560000,688]
[2015,"2008-03-11",675,702,662,702,4707000,702]
[2016,"2008-03-12",722,727,710,712,3336000,712]
[2017,"2008-03-13",713,714,688,705,3929000,705]
[2018,"2008-03-14",710,714,678,684,6017000,684]
[2019,"2008-03-17",663,663,630,645,3243000,645]
[2020,"2008-03-18",645,681,641,679,5089000,679]
[2021,"2008-03-19",719,722,692,701,3729000,701]
[2022,"2008-03-21",709,709,694,704,1808000,704]
[2023,"2008-03-24",707,716,704,707,1216000,707]
[2024,"2008-03-25",713,726,705,717,2584000,717]
[2025,"2008-03-26",694,694,662,687,5556000,687]
[2026,"2008-03-27",688,690,659,675,5120000,675]
[2027,"2008-03-28",682,688,668,685,2953000,685]
[2028,"2008-03-31",665,671,654,658,3987000,658]
[2029,"2008-04-01",656,656,630,635,5342000,635]
[2030,"2008-04-02",640,648,628,641,4632000,641]
[2031,"2008-04-03",631,649,615,649,4338000,649]
[2032,"2008-04-04",650,650,628,633,2413000,633]
[2033,"2008-04-07",623,627,617,625,2145000,625]
[2034,"2008-04-08",620,621,610,611,1605000,611]
[2035,"2008-04-09",619,631,612,618,3144000,618]
[2036,"2008-04-10",611,613,589,593,2777000,593]
[2037,"2008-04-11",602,646,600,632,6019000,632]
[2038,"2008-04-14",602,614,602,614,2451000,614]
[2039,"2008-04-15",614,622,613,617,1859000,617]
[2040,"2008-04-16",607,621,603,613,3152000,613]
[2041,"2008-04-17",623,645,615,633,3197000,633]
[2042,"2008-04-18",660,676,655,676,6170000,676]
[2043,"2008-04-21",700,705,687,690,3344000,690]
[2044,"2008-04-22",665,667,652,655,3213000,655]
[2045,"2008-04-23",635,653,628,647,4265000,647]
[2046,"2008-04-24",677,678,657,663,4807000,663]
[2047,"2008-04-25",693,694,654,666,4532000,666]
[2048,"2008-04-28",661,674,660,670,2812000,670]
[2049,"2008-04-30",658,667,653,654,2610000,654]
[2050,"2008-05-01",650,654,645,649,2041000,649]
[2051,"2008-05-02",666,667,656,661,993000,661]
[2052,"2008-05-07",664,672,651,655,2881000,655]
[2053,"2008-05-08",643,652,637,643,2996000,643]
[2054,"2008-05-09",650,650,632,632,3134000,632]
[2055,"2008-05-12",626,653,622,643,2705000,643]
[2056,"2008-05-13",641,651,635,648,3141000,648]
[2057,"2008-05-14",644,647,631,640,3150000,640]
[2058,"2008-05-15",645,661,643,650,2393000,650]
[2059,"2008-05-16",655,658,646,650,1519000,650]
[2060,"2008-05-19",649,656,642,650,1435000,650]
[2061,"2008-05-20",667,672,646,657,2735000,657]
[2062,"2008-05-21",660,680,647,663,3887000,663]
[2063,"2008-05-22",653,675,651,672,3296000,672]
[2064,"2008-05-23",677,685,673,676,1335000,676]
[2065,"2008-05-26",666,668,651,651,1349000,651]
[2066,"2008-05-27",656,667,656,659,1217000,659]
[2067,"2008-05-28",664,674,651,653,1803000,653]
[2068,"2008-05-29",663,679,663,678,1871000,678]
[2069,"2008-05-30",688,707,687,705,2228000,705]
[2070,"2008-06-02",700,719,698,719,2177000,719]
[2071,"2008-06-03",698,703,691,698,2606000,698]
[2072,"2008-06-04",708,737,704,735,3462000,735]
[2073,"2008-06-05",730,731,715,726,2365000,726]
[2074,"2008-06-06",733,741,722,735,3365000,735]
[2075,"2008-06-09",728,734,715,720,2057000,720]
[2076,"2008-06-10",726,726,702,703,2377000,703]
[2077,"2008-06-11",703,719,702,713,1665000,713]
[2078,"2008-06-12",706,720,702,708,2348000,708]
[2079,"2008-06-13",728,734,714,726,6845000,726]
[2080,"2008-06-16",734,739,726,735,1456000,735]
[2081,"2008-06-17",725,730,719,724,1742000,724]
[2082,"2008-06-18",715,724,709,720,1473000,720]
[2083,"2008-06-19",695,704,692,699,2495000,699]
[2084,"2008-06-20",699,700,679,683,2299000,683]
[2085,"2008-06-23",683,685,664,675,2738000,675]
[2086,"2008-06-24",686,705,685,695,1404000,695]
[2087,"2008-06-25",685,692,678,685,1164000,685]
[2088,"2008-06-26",694,697,681,687,1987000,687]
[2089,"2008-06-27",666,676,662,670,1465000,670]
[2090,"2008-06-30",673,674,656,658,1819000,658]
[2091,"2008-07-01",661,671,655,663,1694000,663]
[2092,"2008-07-02",656,656,629,631,3524000,631]
[2093,"2008-07-03",632,632,611,621,4218000,621]
[2094,"2008-07-04",630,642,625,634,2408000,634]
[2095,"2008-07-07",640,642,623,636,2255000,636]
[2096,"2008-07-08",626,634,618,626,2042000,626]
[2097,"2008-07-09",634,635,616,618,2366000,618]
[2098,"2008-07-10",610,635,610,629,2508000,629]
[2099,"2008-07-11",635,648,626,636,3566000,636]
[2100,"2008-07-14",633,651,633,637,1881000,637]
[2101,"2008-07-15",629,631,610,614,2632000,614]
[2102,"2008-07-16",640,640,622,626,3437000,626]
[2103,"2008-07-17",635,637,610,622,2672000,622]
[2104,"2008-07-18",625,625,602,606,2710000,606]
[2105,"2008-07-22",626,642,619,642,2774000,642]
[2106,"2008-07-23",640,651,634,642,2008000,642]
[2107,"2008-07-24",645,645,628,640,3177000,640]
[2108,"2008-07-25",635,664,628,660,5121000,660]
[2109,"2008-07-28",643,650,630,633,3126000,633]
[2110,"2008-07-29",643,643,592,597,6147000,597]
[2111,"2008-07-30",603,604,587,597,4246000,597]
[2112,"2008-07-31",595,596,562,570,4865000,570]
[2113,"2008-08-01",571,576,557,557,4076000,557]
[2114,"2008-08-04",567,567,531,536,3652000,536]
[2115,"2008-08-05",540,551,534,540,2686000,540]
[2116,"2008-08-06",565,573,549,555,3391000,555]
[2117,"2008-08-07",565,571,548,553,2011000,553]
[2118,"2008-08-08",548,563,541,557,3679000,557]
[2119,"2008-08-11",562,582,561,578,2657000,578]
[2120,"2008-08-12",568,573,560,564,2385000,564]
[2121,"2008-08-13",560,569,556,560,1992000,560]
[2122,"2008-08-14",560,564,555,559,1586000,559]
[2123,"2008-08-15",560,564,558,562,1405000,562]
[2124,"2008-08-18",560,581,559,571,1506000,571]
[2125,"2008-08-19",561,564,541,550,1880000,550]
[2126,"2008-08-20",545,563,539,552,2614000,552]
[2127,"2008-08-21",559,560,542,552,2119000,552]
[2128,"2008-08-22",551,551,539,545,1263000,545]
[2129,"2008-08-25",553,566,551,557,1983000,557]
[2130,"2008-08-26",549,563,547,561,1628000,561]
[2131,"2008-08-27",551,558,541,545,2144000,545]
[2132,"2008-08-28",544,546,528,531,2641000,531]
[2133,"2008-08-29",534,536,510,536,3961000,536]
[2134,"2008-09-01",522,533,519,529,2202000,529]
[2135,"2008-09-02",524,532,502,511,2982000,511]
[2136,"2008-09-03",524,537,518,533,3260000,533]
[2137,"2008-09-04",513,515,486,488,5145000,488]
[2138,"2008-09-05",473,492,464,491,4105000,491]
[2139,"2008-09-08",491,506,491,502,2590000,502]
[2140,"2008-09-09",496,502,489,492,2426000,492]
[2141,"2008-09-10",477,499,476,489,2755000,489]
[2142,"2008-09-11",464,474,459,465,3931000,465]
[2143,"2008-09-12",469,475,458,466,6236000,466]
[2144,"2008-09-16",454,454,429,440,3601000,440]
[2145,"2008-09-17",445,461,442,460,3174000,460]
[2146,"2008-09-18",450,453,433,451,2463000,451]
[2147,"2008-09-19",454,455,444,447,3042000,447]
[2148,"2008-09-22",459,478,457,471,2264000,471]
[2149,"2008-09-24",466,470,455,460,3018000,460]
[2150,"2008-09-25",451,460,443,456,1881000,456]
[2151,"2008-09-26",451,464,448,458,2099000,458]
[2152,"2008-09-29",457,459,429,429,2334000,429]
[2153,"2008-09-30",415,430,405,422,2541000,422]
[2154,"2008-10-01",428,446,421,434,4060000,434]
[2155,"2008-10-02",439,439,406,409,2364000,409]
[2156,"2008-10-03",404,407,382,384,3048000,384]
[2157,"2008-10-06",379,381,361,364,2657000,364]
[2158,"2008-10-07",339,354,331,342,3289000,342]
[2159,"2008-10-08",317,329,294,295,3963000,295]
[2160,"2008-10-09",285,314,283,302,4381000,302]
[2161,"2008-10-10",252,275,252,259,6541000,259]
[2162,"2008-10-14",300,313,293,313,3565000,313]
[2163,"2008-10-15",308,310,292,305,3794000,305]
[2164,"2008-10-16",285,287,262,262,3669000,262]
[2165,"2008-10-17",272,285,268,276,3515000,276]
[2166,"2008-10-20",277,284,269,276,4084000,276]
[2167,"2008-10-21",286,291,280,287,3580000,287]
[2168,"2008-10-22",270,273,252,252,4751000,252]
[2169,"2008-10-23",242,243,229,234,6515000,234]
[2170,"2008-10-24",239,242,210,211,3628000,211]
[2171,"2008-10-27",209,220,191,191,4362000,191]
[2172,"2008-10-28",191,226,191,221,4594000,221]
[2173,"2008-10-29",256,257,230,246,4636000,246]
[2174,"2008-10-30",226,250,222,241,6361000,241]
[2175,"2008-10-31",220,233,215,222,5042000,222]
[2176,"2008-11-04",233,242,233,241,3727000,241]
[2177,"2008-11-05",253,267,249,261,3235000,261]
[2178,"2008-11-06",252,262,245,249,6344000,249]
[2179,"2008-11-07",249,250,210,226,7591000,226]
[2180,"2008-11-10",231,241,228,231,2855000,231]
[2181,"2008-11-11",222,225,213,213,3747000,213]
[2182,"2008-11-12",210,226,208,217,3958000,217]
[2183,"2008-11-13",204,212,204,207,2724000,207]
[2184,"2008-11-14",217,222,204,207,3536000,207]
[2185,"2008-11-17",207,216,202,211,1701000,211]
[2186,"2008-11-18",206,219,204,215,3121000,215]
[2187,"2008-11-19",213,216,202,205,3012000,205]
[2188,"2008-11-20",200,205,195,195,3393000,195]
[2189,"2008-11-21",185,202,182,200,3425000,200]
[2190,"2008-11-25",208,210,191,200,2568000,200]
[2191,"2008-11-26",195,197,191,195,1994000,195]
[2192,"2008-11-27",200,202,197,199,1642000,199]
[2193,"2008-11-28",197,201,193,198,1950000,198]
[2194,"2008-12-01",197,197,190,191,1204000,191]
[2195,"2008-12-02",182,184,177,177,2994000,177]
[2196,"2008-12-03",178,181,171,172,2820000,172]
[2197,"2008-12-04",175,177,164,167,2168000,167]
[2198,"2008-12-05",173,173,163,164,2936000,164]
[2199,"2008-12-08",166,177,164,177,3118000,177]
[2200,"2008-12-09",179,184,172,177,2021000,177]
[2201,"2008-12-10",179,190,176,188,2482000,188]
[2202,"2008-12-11",183,191,182,190,2325000,190]
[2203,"2008-12-12",178,183,165,169,4248000,169]
[2204,"2008-12-15",178,186,177,185,1637000,185]
[2205,"2008-12-16",183,190,176,184,1601000,184]
[2206,"2008-12-17",189,189,170,174,2452000,174]
[2207,"2008-12-18",170,184,170,179,2354000,179]
[2208,"2008-12-19",183,183,176,178,1905000,178]
[2209,"2008-12-22",180,185,180,184,1211000,184]
[2210,"2008-12-24",179,185,173,175,1802000,175]
[2211,"2008-12-25",172,174,171,172,975000,172]
[2212,"2008-12-26",174,180,174,180,1297000,180]
[2213,"2008-12-29",180,181,176,177,690000,177]
[2214,"2008-12-30",177,182,177,182,590000,182]
[2215,"2009-01-05",187,191,183,183,671000,183]
[2216,"2009-01-06",188,189,181,189,2704000,189]
[2217,"2009-01-07",191,211,190,206,5648000,206]
[2218,"2009-01-08",197,206,195,198,4620000,198]
[2219,"2009-01-09",198,199,190,194,2984000,194]
[2220,"2009-01-13",189,191,183,184,2564000,184]
[2221,"2009-01-14",183,186,177,179,3592000,179]
[2222,"2009-01-15",174,176,172,173,2123000,173]
[2223,"2009-01-16",177,177,170,174,3660000,174]
[2224,"2009-01-19",177,180,176,178,1716000,178]
[2225,"2009-01-20",181,186,176,176,2783000,176]
[2226,"2009-01-21",170,172,169,169,2443000,169]
[2227,"2009-01-22",171,172,166,168,1807000,168]
[2228,"2009-01-23",166,167,160,160,2176000,160]
[2229,"2009-01-26",161,166,160,160,1600000,160]
[2230,"2009-01-27",165,167,161,163,2732000,163]
[2231,"2009-01-28",165,168,162,168,1448000,168]
[2232,"2009-01-29",169,171,164,165,2346000,165]
[2233,"2009-01-30",162,164,159,161,1532000,161]
[2234,"2009-02-02",161,163,158,163,2235000,163]
[2235,"2009-02-03",163,170,162,163,1328000,163]
[2236,"2009-02-04",164,175,164,172,1817000,172]
[2237,"2009-02-05",172,174,167,171,1160000,171]
[2238,"2009-02-06",176,177,169,172,945000,172]
[2239,"2009-02-09",178,179,171,171,1271000,171]
[2240,"2009-02-10",175,179,173,178,1246000,178]
[2241,"2009-02-12",174,179,174,178,1620000,178]
[2242,"2009-02-13",181,184,179,182,1902000,182]
[2243,"2009-02-16",177,181,175,177,1291000,177]
[2244,"2009-02-17",178,178,175,176,861000,176]
[2245,"2009-02-18",175,179,174,179,1227000,179]
[2246,"2009-02-19",180,187,180,187,2080000,187]
[2247,"2009-02-20",182,184,176,178,2380000,178]
[2248,"2009-02-23",173,175,169,175,1941000,175]
[2249,"2009-02-24",173,175,168,171,1643000,171]
[2250,"2009-02-25",176,180,171,180,2425000,180]
[2251,"2009-02-26",177,186,177,181,1673000,181]
[2252,"2009-02-27",180,185,179,182,1049000,182]
[2253,"2009-03-02",177,178,175,176,1150000,176]
[2254,"2009-03-03",171,180,168,177,1638000,177]
[2255,"2009-03-04",177,185,177,185,2360000,185]
[2256,"2009-03-05",188,192,187,188,1299000,188]
[2257,"2009-03-06",186,187,180,182,1559000,182]
[2258,"2009-03-09",183,184,181,182,863000,182]
[2259,"2009-03-10",180,184,180,182,731000,182]
[2260,"2009-03-11",190,192,185,191,1409000,191]
[2261,"2009-03-12",188,192,186,186,873000,186]
[2262,"2009-03-13",196,198,193,196,3845000,196]
[2263,"2009-03-16",208,209,201,203,1961000,203]
[2264,"2009-03-17",206,212,204,211,1950000,211]
[2265,"2009-03-18",215,215,206,208,1426000,208]
[2266,"2009-03-19",205,206,199,202,1564000,202]
[2267,"2009-03-23",201,209,200,208,1134000,208]
[2268,"2009-03-24",218,219,210,218,2720000,218]
[2269,"2009-03-25",216,221,212,220,1873000,220]
[2270,"2009-03-26",224,225,218,223,1296000,223]
[2271,"2009-03-27",228,231,225,227,1402000,227]
[2272,"2009-03-30",229,233,209,211,1759000,211]
[2273,"2009-03-31",209,223,208,215,2398000,215]
[2274,"2009-04-01",218,229,218,228,1530000,228]
[2275,"2009-04-02",230,258,230,252,3833000,252]
[2276,"2009-04-03",257,259,224,235,8031000,235]
[2277,"2009-04-06",254,257,247,249,2696000,249]
[2278,"2009-04-07",250,262,250,256,2436000,256]
[2279,"2009-04-08",257,258,242,245,2757000,245]
[2280,"2009-04-09",253,260,252,257,1600000,257]
[2281,"2009-04-10",272,278,266,272,3411000,272]
[2282,"2009-04-13",275,287,274,282,1861000,282]
[2283,"2009-04-14",290,292,269,273,3336000,273]
[2284,"2009-04-15",263,280,260,278,3307000,278]
[2285,"2009-04-16",281,289,271,272,2535000,272]
[2286,"2009-04-17",276,279,268,271,2527000,271]
[2287,"2009-04-20",271,274,265,273,2324000,273]
[2288,"2009-04-21",264,271,260,271,2076000,271]
[2289,"2009-04-22",270,270,258,258,3058000,258]
[2290,"2009-04-23",268,278,260,276,3689000,276]
[2291,"2009-04-24",281,298,276,295,7446000,295]
[2292,"2009-04-27",292,299,287,294,4444000,294]
[2293,"2009-04-28",291,303,273,275,3732000,275]
[2294,"2009-04-30",279,290,278,282,2446000,282]
[2295,"2009-05-01",287,288,277,285,2285000,285]
[2296,"2009-05-07",295,319,293,318,5997000,318]
[2297,"2009-05-08",310,313,305,313,2494000,313]
[2298,"2009-05-11",310,315,304,309,2162000,309]
[2299,"2009-05-12",300,301,295,297,2190000,297]
[2300,"2009-05-13",298,307,293,297,2087000,297]
[2301,"2009-05-14",292,294,273,276,2637000,276]
[2302,"2009-05-15",277,285,271,283,1856000,283]
[2303,"2009-05-18",284,284,272,280,1409000,280]
[2304,"2009-05-19",290,295,274,279,2928000,279]
[2305,"2009-05-20",294,298,287,296,2838000,296]
[2306,"2009-05-21",295,295,290,294,1368000,294]
[2307,"2009-05-22",289,295,285,292,1587000,292]
[2308,"2009-05-25",287,294,286,290,1805000,290]
[2309,"2009-05-26",286,289,277,279,1809000,279]
[2310,"2009-05-27",288,288,272,274,2532000,274]
[2311,"2009-05-28",267,278,267,275,2494000,275]
[2312,"2009-05-29",280,283,277,280,1921000,280]
[2313,"2009-06-01",276,284,274,283,1202000,283]
[2314,"2009-06-02",287,292,285,289,1705000,289]
[2315,"2009-06-03",290,292,287,290,936000,290]
[2316,"2009-06-04",291,295,289,293,1436000,293]
[2317,"2009-06-05",300,305,297,305,2224000,305]
[2318,"2009-06-08",303,319,303,319,2514000,319]
[2319,"2009-06-09",320,327,314,316,2322000,316]
[2320,"2009-06-10",315,320,311,320,1786000,320]
[2321,"2009-06-11",323,328,322,326,1229000,326]
[2322,"2009-06-12",311,326,309,323,5691000,323]
[2323,"2009-06-15",318,321,311,312,1403000,312]
[2324,"2009-06-16",308,308,298,298,1540000,298]
[2325,"2009-06-17",288,300,285,291,3443000,291]
[2326,"2009-06-18",296,296,283,286,1078000,286]
[2327,"2009-06-19",296,296,282,287,1702000,287]
[2328,"2009-06-22",284,288,279,286,1170000,286]
[2329,"2009-06-23",277,278,269,273,1792000,273]
[2330,"2009-06-24",273,280,272,274,1596000,274]
[2331,"2009-06-25",273,289,273,284,1568000,284]
[2332,"2009-06-26",292,304,288,302,3334000,302]
[2333,"2009-06-29",307,308,298,300,1281000,300]
[2334,"2009-06-30",305,310,301,301,1049000,301]
[2335,"2009-07-01",301,307,296,297,1446000,297]
[2336,"2009-07-02",296,306,296,304,1889000,304]
[2337,"2009-07-03",296,300,293,299,1141000,299]
[2338,"2009-07-06",294,295,289,291,994000,291]
[2339,"2009-07-07",291,292,276,281,1534000,281]
[2340,"2009-07-08",277,277,263,267,2058000,267]
[2341,"2009-07-09",273,282,269,270,2755000,270]
[2342,"2009-07-10",268,274,262,262,3396000,262]
[2343,"2009-07-13",257,260,240,241,3833000,241]
[2344,"2009-07-14",250,264,250,258,3049000,258]
[2345,"2009-07-15",262,265,258,262,1833000,262]
[2346,"2009-07-16",275,277,261,262,2046000,262]
[2347,"2009-07-17",262,268,261,264,1092000,264]
[2348,"2009-07-21",273,278,266,278,1216000,278]
[2349,"2009-07-22",278,282,273,281,1460000,281]
[2350,"2009-07-23",282,296,282,292,3067000,292]
[2351,"2009-07-24",302,302,293,297,2501000,297]
[2352,"2009-07-27",287,305,287,301,2509000,301]
[2353,"2009-07-28",305,314,303,310,2950000,310]
[2354,"2009-07-29",309,325,306,315,4168000,315]
[2355,"2009-07-30",318,319,309,312,2806000,312]
[2356,"2009-07-31",317,320,311,316,1864000,316]
[2357,"2009-08-03",317,332,313,332,3886000,332]
[2358,"2009-08-04",339,342,331,333,3421000,333]
[2359,"2009-08-05",333,335,323,323,3775000,323]
[2360,"2009-08-06",323,357,323,350,6204000,350]
[2361,"2009-08-07",353,360,350,358,5428000,358]
[2362,"2009-08-10",359,374,354,372,5517000,372]
[2363,"2009-08-11",376,378,366,368,3177000,368]
[2364,"2009-08-12",358,359,347,349,4008000,349]
[2365,"2009-08-13",356,357,345,353,3046000,353]
[2366,"2009-08-14",363,384,360,378,6977000,378]
[2367,"2009-08-17",372,373,365,366,2510000,366]
[2368,"2009-08-18",361,372,360,372,2915000,372]
[2369,"2009-08-19",369,380,369,372,3415000,372]
[2370,"2009-08-20",392,393,378,391,5426000,391]
[2371,"2009-08-21",395,395,375,381,3172000,381]
[2372,"2009-08-24",396,402,393,400,3960000,400]
[2373,"2009-08-25",405,422,405,419,7880000,419]
[2374,"2009-08-26",414,417,408,410,6083000,410]
[2375,"2009-08-27",411,411,392,397,3286000,397]
[2376,"2009-08-28",405,409,395,399,3555000,399]
[2377,"2009-08-31",400,407,384,385,3362000,385]
[2378,"2009-09-01",384,396,381,392,2631000,392]
[2379,"2009-09-02",382,392,381,390,2795000,390]
[2380,"2009-09-03",385,388,374,375,2106000,375]
[2381,"2009-09-04",372,377,365,370,2323000,370]
[2382,"2009-09-07",362,370,362,363,3805000,363]
[2383,"2009-09-08",368,372,358,366,3219000,366]
[2384,"2009-09-09",361,364,357,363,3561000,363]
[2385,"2009-09-10",362,370,356,368,1721000,368]
[2386,"2009-09-11",368,371,359,364,4116000,364]
[2387,"2009-09-14",358,360,342,342,2123000,342]
[2388,"2009-09-15",347,351,333,338,2124000,338]
[2389,"2009-09-16",347,352,342,342,2432000,342]
[2390,"2009-09-17",352,355,346,352,1387000,352]
[2391,"2009-09-18",340,341,330,338,2215000,338]
[2392,"2009-09-24",336,364,336,364,4712000,364]
[2393,"2009-09-25",354,358,350,356,2260000,356]
[2394,"2009-09-28",341,342,331,342,2858000,342]
[2395,"2009-09-29",343,348,341,343,1758000,343]
[2396,"2009-09-30",341,344,335,341,2607000,341]
[2397,"2009-10-01",336,338,330,336,1733000,336]
[2398,"2009-10-02",330,330,319,324,2424000,324]
[2399,"2009-10-05",319,319,306,308,1803000,308]
[2400,"2009-10-06",323,331,313,319,4775000,319]
[2401,"2009-10-07",324,336,318,335,2882000,335]
[2402,"2009-10-08",340,353,327,350,3572000,350]
[2403,"2009-10-09",355,361,346,356,3254000,356]
[2404,"2009-10-13",361,370,360,368,1737000,368]
[2405,"2009-10-14",373,374,358,364,3286000,364]
[2406,"2009-10-15",369,380,368,376,2551000,376]
[2407,"2009-10-16",380,389,376,380,3443000,380]
[2408,"2009-10-19",373,383,368,381,2128000,381]
[2409,"2009-10-20",391,392,384,384,2403000,384]
[2410,"2009-10-21",385,386,375,379,2247000,379]
[2411,"2009-10-22",369,381,369,381,2561000,381]
[2412,"2009-10-23",384,384,372,378,2025000,378]
[2413,"2009-10-26",373,388,372,382,1854000,382]
[2414,"2009-10-27",380,391,379,384,2961000,384]
[2415,"2009-10-28",381,382,367,369,2504000,369]
[2416,"2009-10-29",351,351,335,337,4980000,337]
[2417,"2009-10-30",350,351,342,342,4015000,342]
[2418,"2009-11-02",332,333,323,327,2871000,327]
[2419,"2009-11-04",332,332,325,331,1866000,331]
[2420,"2009-11-05",325,330,321,323,1839000,323]
[2421,"2009-11-06",328,330,325,327,964000,327]
[2422,"2009-11-09",323,326,316,318,3083000,318]
[2423,"2009-11-10",323,329,319,321,1894000,321]
[2424,"2009-11-11",326,327,318,320,2349000,320]
[2425,"2009-11-12",328,332,315,316,2216000,316]
[2426,"2009-11-13",311,316,307,309,2863000,309]
[2427,"2009-11-16",309,310,298,306,2115000,306]
[2428,"2009-11-17",310,311,294,295,2876000,295]
[2429,"2009-11-18",294,298,289,298,2753000,298]
[2430,"2009-11-19",299,299,282,289,2564000,289]
[2431,"2009-11-20",281,281,273,277,3912000,277]
[2432,"2009-11-24",280,283,270,274,3357000,274]
[2433,"2009-11-25",277,277,266,275,3246000,275]
[2434,"2009-11-26",271,274,269,272,3371000,272]
[2435,"2009-11-27",263,264,252,254,3897000,254]
[2436,"2009-11-30",258,261,255,258,5246000,258]
[2437,"2009-12-01",258,274,252,273,4805000,273]
[2438,"2009-12-02",268,288,265,288,6677000,288]
[2439,"2009-12-03",288,301,288,301,5754000,301]
[2440,"2009-12-04",305,312,302,312,5100000,312]
[2441,"2009-12-07",315,325,315,325,4953000,325]
[2442,"2009-12-08",315,316,310,316,2636000,316]
[2443,"2009-12-09",306,309,299,303,3716000,303]
[2444,"2009-12-10",298,307,297,299,2873000,299]
[2445,"2009-12-11",304,309,298,308,4259000,308]
[2446,"2009-12-14",308,313,303,310,1896000,310]
[2447,"2009-12-15",307,315,301,314,2211000,314]
[2448,"2009-12-16",314,317,310,312,2386000,312]
[2449,"2009-12-17",312,316,311,312,1425000,312]
[2450,"2009-12-18",305,309,301,308,2148000,308]
[2451,"2009-12-21",313,313,307,308,890000,308]
[2452,"2009-12-22",310,317,310,315,2406000,315]
[2453,"2009-12-24",316,325,315,324,2493000,324]
[2454,"2009-12-25",327,327,318,319,1034000,319]
[2455,"2009-12-28",321,329,321,325,2105000,325]
[2456,"2009-12-29",325,328,319,322,1571000,322]
[2457,"2009-12-30",325,325,320,321,865000,321]
[2458,"2010-01-04",320,324,319,323,1299000,323]
[2459,"2010-01-05",326,328,320,320,1216000,320]
[2460,"2010-01-06",321,323,316,320,1121000,320]
[2461,"2010-01-07",320,322,315,316,1715000,316]
[2462,"2010-01-08",323,333,320,333,4198000,333]
[2463,"2010-01-12",330,338,325,335,3453000,335]
[2464,"2010-01-13",334,343,333,337,2900000,337]
[2465,"2010-01-14",338,353,337,349,2756000,349]
[2466,"2010-01-15",355,359,343,349,3354000,349]
[2467,"2010-01-18",350,351,342,350,2182000,350]
[2468,"2010-01-19",350,351,344,345,1025000,345]
[2469,"2010-01-20",353,357,345,346,1643000,346]
[2470,"2010-01-21",346,355,344,352,2450000,352]
[2471,"2010-01-22",344,346,337,345,2709000,345]
[2472,"2010-01-25",340,353,334,349,4226000,349]
[2473,"2010-01-26",350,365,350,352,4130000,352]
[2474,"2010-01-27",355,359,346,348,4000000,348]
[2475,"2010-01-28",346,352,339,346,3259000,346]
[2476,"2010-01-29",344,347,339,340,2508000,340]
[2477,"2010-02-01",345,345,331,336,2450000,336]
[2478,"2010-02-02",342,351,341,349,1365000,349]
[2479,"2010-02-03",352,362,349,356,2423000,356]
[2480,"2010-02-04",365,365,343,346,2484000,346]
[2481,"2010-02-05",338,342,330,334,2849000,334]
[2482,"2010-02-08",333,338,329,332,1736000,332]
[2483,"2010-02-09",324,334,323,332,2678000,332]
[2484,"2010-02-10",336,340,334,337,2076000,337]
[2485,"2010-02-12",338,338,325,327,2906000,327]
[2486,"2010-02-15",328,328,319,319,2151000,319]
[2487,"2010-02-16",320,323,317,318,757000,318]
[2488,"2010-02-17",325,331,324,331,1910000,331]
[2489,"2010-02-18",331,336,327,328,1137000,328]
[2490,"2010-02-19",331,337,326,326,2053000,326]
[2491,"2010-02-22",341,352,338,345,4116000,345]
[2492,"2010-02-23",338,343,337,341,1359000,341]
[2493,"2010-02-24",333,336,331,334,2042000,334]
[2494,"2010-02-25",334,337,328,329,1373000,329]
[2495,"2010-02-26",332,337,329,331,1226000,331]
[2496,"2010-03-01",336,339,329,338,826000,338]
[2497,"2010-03-02",336,340,330,334,1661000,334]
[2498,"2010-03-03",335,338,331,338,1274000,338]
[2499,"2010-03-04",334,335,330,330,1333000,330]
[2500,"2010-03-05",337,346,336,345,1895000,345]
[2501,"2010-03-08",353,359,353,356,3419000,356]
[2502,"2010-03-09",351,354,349,349,1084000,349]
[2503,"2010-03-10",348,359,348,358,1589000,358]
[2504,"2010-03-11",358,362,356,360,1601000,360]
[2505,"2010-03-12",366,376,366,373,6820000,373]
[2506,"2010-03-15",378,383,373,379,2348000,379]
[2507,"2010-03-16",374,382,374,375,1589000,375]
[2508,"2010-03-17",379,393,378,388,3423000,388]
[2509,"2010-03-18",389,392,382,382,2410000,382]
[2510,"2010-03-19",390,390,385,386,1922000,386]
[2511,"2010-03-23",380,389,380,388,1179000,388]
[2512,"2010-03-24",394,401,392,394,2534000,394]
[2513,"2010-03-25",392,396,390,392,2411000,392]
[2514,"2010-03-26",395,395,386,394,2190000,394]
[2515,"2010-03-29",387,394,384,393,2274000,393]
[2516,"2010-03-30",394,403,391,402,2124000,402]
[2517,"2010-03-31",402,402,392,395,2414000,395]
[2518,"2010-04-01",394,396,389,394,4012000,394]
[2519,"2010-04-02",394,396,391,392,1916000,392]
[2520,"2010-04-05",397,404,396,401,2351000,401]
[2521,"2010-04-06",400,401,391,394,2469000,394]
[2522,"2010-04-07",394,401,391,397,2874000,397]
[2523,"2010-04-08",400,400,387,390,4280000,390]
[2524,"2010-04-09",388,394,384,388,4778000,388]
[2525,"2010-04-12",395,396,393,393,1186000,393]
[2526,"2010-04-13",395,395,387,393,1712000,393]
[2527,"2010-04-14",393,394,386,387,2259000,387]
[2528,"2010-04-15",395,410,390,407,4681000,407]
[2529,"2010-04-16",414,431,414,422,9859000,422]
[2530,"2010-04-19",412,413,404,404,3322000,404]
[2531,"2010-04-20",409,416,397,400,4471000,400]
[2532,"2010-04-21",413,427,410,425,5134000,425]
[2533,"2010-04-22",425,431,417,419,4689000,419]
[2534,"2010-04-23",418,425,412,413,3852000,413]
[2535,"2010-04-26",421,440,420,439,5189000,439]
[2536,"2010-04-27",450,464,433,460,8420000,460]
[2537,"2010-04-28",452,462,446,452,6457000,452]
[2538,"2010-04-30",484,484,472,479,5677000,479]
[2539,"2010-05-06",471,472,458,460,3758000,460]
[2540,"2010-05-07",436,457,435,451,4208000,451]
[2541,"2010-05-10",443,461,441,460,3768000,460]
[2542,"2010-05-11",474,479,461,462,3866000,462]
[2543,"2010-05-12",470,491,469,488,8614000,488]
[2544,"2010-05-13",496,522,495,517,6895000,517]
[2545,"2010-05-14",514,523,498,515,6214000,515]
[2546,"2010-05-17",505,506,475,483,6896000,483]
[2547,"2010-05-18",491,494,462,467,6330000,467]
[2548,"2010-05-19",460,487,457,482,9465000,482]
[2549,"2010-05-20",482,489,466,472,5735000,472]
[2550,"2010-05-21",464,464,450,456,5933000,456]
[2551,"2010-05-24",450,465,445,462,4020000,462]
[2552,"2010-05-25",454,457,427,434,5519000,434]
[2553,"2010-05-26",437,443,419,431,6353000,431]
[2554,"2010-05-27",423,450,418,448,5459000,448]
[2555,"2010-05-28",456,464,445,455,5060000,455]
[2556,"2010-05-31",450,467,450,460,2800000,460]
[2557,"2010-06-01",461,463,451,452,2048000,452]
[2558,"2010-06-02",444,453,435,440,4431000,440]
[2559,"2010-06-03",448,466,447,466,5559000,466]
[2560,"2010-06-04",467,477,466,468,3264000,468]
[2561,"2010-06-07",460,460,447,451,4305000,451]
[2562,"2010-06-08",443,459,441,458,3978000,458]
[2563,"2010-06-09",453,454,435,440,5688000,440]
[2564,"2010-06-10",448,472,444,470,7946000,470]
[2565,"2010-06-11",477,479,471,476,6981000,476]
[2566,"2010-06-14",482,494,480,493,2853000,493]
[2567,"2010-06-15",489,497,483,492,3607000,492]
[2568,"2010-06-16",500,509,500,501,3148000,501]
[2569,"2010-06-17",501,501,483,487,3833000,487]
[2570,"2010-06-18",483,487,476,483,3397000,483]
[2571,"2010-06-21",491,505,491,502,3218000,502]
[2572,"2010-06-22",497,502,488,490,3862000,490]
[2573,"2010-06-23",482,483,477,480,2811000,480]
[2574,"2010-06-24",474,482,468,474,2269000,474]
[2575,"2010-06-25",466,471,459,461,2325000,461]
[2576,"2010-06-28",469,471,459,462,2395000,462]
[2577,"2010-06-29",459,468,447,450,2113000,450]
[2578,"2010-06-30",436,444,432,443,3297000,443]
[2579,"2010-07-01",435,436,419,420,4057000,420]
[2580,"2010-07-02",417,425,416,422,3908000,422]
[2581,"2010-07-05",416,422,414,418,2732000,418]
[2582,"2010-07-06",410,426,409,425,3582000,425]
[2583,"2010-07-07",423,424,409,414,3564000,414]
[2584,"2010-07-08",430,432,422,425,2734000,425]
[2585,"2010-07-09",430,434,423,428,2903000,428]
[2586,"2010-07-12",426,438,426,430,1850000,430]
[2587,"2010-07-13",431,435,419,421,3632000,421]
[2588,"2010-07-14",436,447,434,444,3178000,444]
[2589,"2010-07-15",440,441,435,437,1783000,437]
[2590,"2010-07-16",431,433,414,419,2984000,419]
[2591,"2010-07-20",415,421,410,417,2386000,417]
[2592,"2010-07-21",422,423,391,393,6828000,393]
[2593,"2010-07-22",394,395,386,389,3751000,389]
[2594,"2010-07-23",395,402,390,392,8294000,392]
[2595,"2010-07-26",392,394,386,388,5134000,388]
[2596,"2010-07-27",389,402,389,396,4717000,396]
[2597,"2010-07-28",403,414,400,413,6212000,413]
[2598,"2010-07-29",394,398,389,390,8781000,390]
[2599,"2010-07-30",392,392,374,380,7179000,380]
[2600,"2010-08-02",384,391,383,386,4487000,386]
[2601,"2010-08-03",389,393,389,393,4004000,393]
[2602,"2010-08-04",392,393,377,379,4202000,379]
[2603,"2010-08-05",390,395,389,391,3835000,391]
[2604,"2010-08-06",384,401,383,399,4239000,399]
[2605,"2010-08-09",393,394,387,391,1816000,391]
[2606,"2010-08-10",399,399,390,395,2141000,395]
[2607,"2010-08-11",386,389,374,375,2689000,375]
[2608,"2010-08-12",363,377,358,376,4263000,376]
[2609,"2010-08-13",374,382,368,381,3174000,381]
[2610,"2010-08-16",373,375,365,375,2671000,375]
[2611,"2010-08-17",367,374,366,372,1862000,372]
[2612,"2010-08-18",374,381,373,373,3245000,373]
[2613,"2010-08-19",373,388,373,387,4289000,387]
[2614,"2010-08-20",378,388,377,381,3623000,381]
[2615,"2010-08-23",376,382,370,371,2597000,371]
[2616,"2010-08-24",365,373,362,370,2744000,370]
[2617,"2010-08-25",363,379,363,371,4226000,371]
[2618,"2010-08-26",372,374,364,367,2976000,367]
[2619,"2010-08-27",365,384,364,379,3232000,379]
[2620,"2010-08-30",387,390,380,383,1893000,383]
[2621,"2010-08-31",374,377,370,370,2393000,370]
[2622,"2010-09-01",365,371,365,368,2911000,368]
[2623,"2010-09-02",380,385,378,381,2942000,381]
[2624,"2010-09-03",380,383,379,382,2410000,382]
[2625,"2010-09-06",386,392,384,391,1966000,391]
[2626,"2010-09-07",385,391,381,382,2265000,382]
[2627,"2010-09-08",377,382,373,379,2636000,379]
[2628,"2010-09-09",387,390,384,385,1416000,385]
[2629,"2010-09-10",385,395,383,394,4153000,394]
[2630,"2010-09-13",400,402,395,398,1971000,398]
[2631,"2010-09-14",399,414,398,410,4419000,410]
[2632,"2010-09-15",404,423,402,418,4613000,418]
[2633,"2010-09-16",425,429,410,417,3721000,417]
[2634,"2010-09-17",420,423,408,417,5622000,417]
[2635,"2010-09-21",420,422,411,414,2594000,414]
[2636,"2010-09-22",410,412,405,407,2178000,407]
[2637,"2010-09-24",402,409,395,398,4104000,398]
[2638,"2010-09-27",401,407,400,405,2542000,405]
[2639,"2010-09-28",405,410,401,406,1796000,406]
[2640,"2010-09-29",411,420,411,416,3262000,416]
[2641,"2010-09-30",413,418,403,403,3194000,403]
[2642,"2010-10-01",407,409,396,397,4380000,397]
[2643,"2010-10-04",396,404,393,399,4887000,399]
[2644,"2010-10-05",397,399,386,396,4033000,396]
[2645,"2010-10-06",398,404,396,403,2618000,403]
[2646,"2010-10-07",398,404,398,400,1971000,400]
[2647,"2010-10-08",401,401,387,387,2913000,387]
[2648,"2010-10-12",384,389,370,373,4178000,373]
[2649,"2010-10-13",379,385,377,381,3521000,381]
[2650,"2010-10-14",378,387,372,374,6360000,374]
[2651,"2010-10-15",370,376,369,372,3430000,372]
[2652,"2010-10-18",372,377,371,373,2850000,373]
[2653,"2010-10-19",370,376,370,373,2452000,373]
[2654,"2010-10-20",371,372,363,369,2345000,369]
[2655,"2010-10-21",374,374,365,368,3011000,368]
[2656,"2010-10-22",371,383,371,381,4084000,381]
[2657,"2010-10-25",376,389,376,385,3450000,385]
[2658,"2010-10-26",379,396,379,392,4668000,392]
[2659,"2010-10-27",396,417,396,412,9399000,412]
[2660,"2010-10-28",404,410,400,405,5025000,405]
[2661,"2010-10-29",381,382,348,348,18592000,348]
[2662,"2010-11-01",352,358,345,347,7649000,347]
[2663,"2010-11-02",347,347,333,339,5180000,339]
[2664,"2010-11-04",354,355,347,351,5994000,351]
[2665,"2010-11-05",357,368,357,363,5953000,363]
[2666,"2010-11-08",364,378,364,376,6448000,376]
[2667,"2010-11-09",372,380,371,373,3625000,373]
[2668,"2010-11-10",376,379,373,379,2465000,379]
[2669,"2010-11-11",385,385,380,384,2013000,384]
[2670,"2010-11-12",384,388,379,382,2961000,382]
[2671,"2010-11-15",374,383,370,378,4057000,378]
[2672,"2010-11-16",378,389,375,387,5228000,387]
[2673,"2010-11-17",379,383,372,379,5514000,379]
[2674,"2010-11-18",375,388,372,386,6601000,386]
[2675,"2010-11-19",394,394,381,383,2585000,383]
[2676,"2010-11-22",386,402,386,398,5771000,398]
[2677,"2010-11-24",387,403,387,399,5165000,399]
[2678,"2010-11-25",404,419,403,415,8366000,415]
[2679,"2010-11-26",416,422,414,416,4670000,416]
[2680,"2010-11-29",420,429,419,422,4939000,422]
[2681,"2010-11-30",419,422,411,413,3855000,413]
[2682,"2010-12-01",409,413,407,411,3408000,411]
[2683,"2010-12-02",420,424,414,419,3068000,419]
[2684,"2010-12-03",427,429,420,422,3222000,422]
[2685,"2010-12-06",425,428,421,424,3949000,424]
[2686,"2010-12-07",420,429,413,425,6233000,425]
[2687,"2010-12-08",427,437,425,436,5879000,436]
[2688,"2010-12-09",436,438,429,431,2412000,431]
[2689,"2010-12-10",431,431,419,420,6098000,420]
[2690,"2010-12-13",424,433,422,428,3098000,428]
[2691,"2010-12-14",427,431,423,428,2834000,428]
[2692,"2010-12-15",426,430,422,424,3248000,424]
[2693,"2010-12-16",426,427,423,426,2307000,426]
[2694,"2010-12-17",423,432,423,426,3237000,426]
[2695,"2010-12-20",428,439,426,430,5857000,430]
[2696,"2010-12-21",437,451,434,449,8308000,449]
[2697,"2010-12-22",455,455,446,447,4514000,447]
[2698,"2010-12-24",440,444,437,440,2321000,440]
[2699,"2010-12-27",438,444,433,440,2781000,440]
[2700,"2010-12-28",438,452,436,445,3781000,445]
[2701,"2010-12-29",444,451,444,448,1306000,448]
[2702,"2010-12-30",440,445,436,440,2063000,440]
[2703,"2011-01-04",446,449,445,447,2139000,447]
[2704,"2011-01-05",448,455,446,452,4717000,452]
[2705,"2011-01-06",460,468,460,464,4751000,464]
[2706,"2011-01-07",463,478,462,473,4553000,473]
[2707,"2011-01-11",472,483,470,480,3037000,480]
[2708,"2011-01-12",486,487,465,467,3397000,467]
[2709,"2011-01-13",474,476,465,467,2658000,467]
[2710,"2011-01-14",460,468,459,460,3158000,460]
[2711,"2011-01-17",468,469,457,459,1941000,459]
[2712,"2011-01-18",460,466,457,462,1744000,462]
[2713,"2011-01-19",465,473,464,469,2840000,469]
[2714,"2011-01-20",473,474,463,465,3110000,465]
[2715,"2011-01-21",470,474,457,459,5306000,459]
[2716,"2011-01-24",458,463,453,456,3732000,456]
[2717,"2011-01-25",452,461,446,455,4709000,455]
[2718,"2011-01-26",454,462,453,456,2786000,456]
[2719,"2011-01-27",458,466,456,465,3293000,465]
[2720,"2011-01-28",461,465,459,460,2267000,460]
[2721,"2011-01-31",455,472,444,462,7050000,462]
[2722,"2011-02-01",463,467,436,440,10081000,440]
[2723,"2011-02-02",448,457,441,453,6082000,453]
[2724,"2011-02-03",450,453,442,443,4319000,443]
[2725,"2011-02-04",451,453,448,451,2834000,451]
[2726,"2011-02-07",457,458,451,452,3051000,452]
[2727,"2011-02-08",456,456,444,446,2482000,446]
[2728,"2011-02-09",452,454,443,444,2466000,444]
[2729,"2011-02-10",440,445,437,441,3133000,441]
[2730,"2011-02-14",449,461,446,460,4354000,460]
[2731,"2011-02-15",465,469,463,466,3528000,466]
[2732,"2011-02-16",470,484,469,477,5947000,477]
[2733,"2011-02-17",476,487,474,481,4338000,481]
[2734,"2011-02-18",484,486,474,476,2860000,476]
[2735,"2011-02-21",470,481,466,478,3702000,478]
[2736,"2011-02-22",470,471,463,466,3246000,466]
[2737,"2011-02-23",458,462,455,458,3172000,458]
[2738,"2011-02-24",454,454,442,443,3015000,443]
[2739,"2011-02-25",444,455,444,453,3829000,453]
[2740,"2011-02-28",448,454,444,451,6181000,451]
[2741,"2011-03-01",457,457,448,454,2959000,454]
[2742,"2011-03-02",446,450,442,444,2912000,444]
[2743,"2011-03-03",444,447,442,447,1979000,447]
[2744,"2011-03-04",456,456,450,452,1886000,452]
[2745,"2011-03-07",447,448,440,442,1772000,442]
[2746,"2011-03-08",441,447,440,444,2081000,444]
[2747,"2011-03-09",444,449,439,440,2630000,440]
[2748,"2011-03-10",437,439,432,434,2722000,434]
[2749,"2011-03-11",426,428,420,421,6885000,421]
[2750,"2011-03-14",398,400,382,389,5074000,389]
[2751,"2011-03-15",369,371,309,335,5603000,335]
[2752,"2011-03-16",362,367,348,363,7007000,363]
[2753,"2011-03-17",339,359,333,351,6210000,351]
[2754,"2011-03-18",373,386,366,380,6741000,380]
[2755,"2011-03-22",395,398,390,397,3938000,397]
[2756,"2011-03-23",394,394,384,388,3455000,388]
[2757,"2011-03-24",392,397,390,396,3525000,396]
[2758,"2011-03-25",400,402,382,387,2783000,387]
[2759,"2011-03-28",384,393,383,393,2703000,393]
[2760,"2011-03-29",389,397,382,393,3832000,393]
[2761,"2011-03-30",393,404,391,404,2066000,404]
[2762,"2011-03-31",411,415,404,407,1751000,407]
[2763,"2011-04-01",401,403,392,401,4092000,401]
[2764,"2011-04-04",404,406,391,394,3233000,394]
[2765,"2011-04-05",394,398,389,393,3374000,393]
[2766,"2011-04-06",398,410,398,401,8463000,401]
[2767,"2011-04-07",402,403,396,398,2886000,398]
[2768,"2011-04-08",390,401,387,400,5711000,400]
[2769,"2011-04-11",390,405,390,400,4689000,400]
[2770,"2011-04-12",392,392,377,379,6412000,379]
[2771,"2011-04-13",381,384,373,381,5925000,381]
[2772,"2011-04-14",365,383,365,379,6200000,379]
[2773,"2011-04-15",377,388,375,382,4878000,382]
[2774,"2011-04-18",383,385,374,377,3599000,377]
[2775,"2011-04-19",385,388,378,381,6251000,381]
[2776,"2011-04-20",381,394,380,391,5371000,391]
[2777,"2011-04-21",392,398,390,395,2724000,395]
[2778,"2011-04-22",393,406,392,402,5245000,402]
[2779,"2011-04-25",405,407,397,397,2142000,397]
[2780,"2011-04-26",392,394,387,387,3252000,387]
[2781,"2011-04-27",393,395,389,390,2405000,390]
[2782,"2011-04-28",374,385,373,381,5770000,381]
[2783,"2011-05-02",391,402,389,402,2654000,402]
[2784,"2011-05-06",390,393,386,392,1663000,392]
[2785,"2011-05-09",390,392,385,386,1342000,386]
[2786,"2011-05-10",390,414,381,408,8375000,408]
[2787,"2011-05-11",410,435,410,421,8309000,421]
[2788,"2011-05-12",416,441,414,434,8292000,434]
[2789,"2011-05-13",431,432,415,424,7191000,424]
[2790,"2011-05-16",421,422,413,419,4100000,419]
[2791,"2011-05-17",415,419,409,417,3358000,417]
[2792,"2011-05-18",415,425,410,420,3970000,420]
[2793,"2011-05-19",426,427,417,426,5326000,426]
[2794,"2011-05-20",426,431,424,426,3574000,426]
[2795,"2011-05-23",423,426,416,424,2920000,424]
[2796,"2011-05-24",416,423,415,419,3783000,419]
[2797,"2011-05-25",421,422,415,416,2299000,416]
[2798,"2011-05-26",421,433,421,432,4379000,432]
[2799,"2011-05-27",433,448,433,436,7902000,436]
[2800,"2011-05-30",439,442,428,435,6393000,435]
[2801,"2011-05-31",439,448,438,445,5880000,445]
[2802,"2011-06-01",447,449,441,441,3501000,441]
[2803,"2011-06-02",430,442,426,437,4054000,437]
[2804,"2011-06-03",435,443,432,433,2329000,433]
[2805,"2011-06-06",430,430,423,428,3064000,428]
[2806,"2011-06-07",424,434,421,431,3309000,431]
[2807,"2011-06-08",432,435,426,432,1746000,432]
[2808,"2011-06-09",433,438,427,438,2073000,438]
[2809,"2011-06-10",443,447,440,447,4745000,447]
[2810,"2011-06-13",439,440,429,432,3418000,432]
[2811,"2011-06-14",432,438,429,434,3627000,434]
[2812,"2011-06-15",460,462,451,453,6236000,453]
[2813,"2011-06-16",454,454,444,447,2652000,447]
[2814,"2011-06-17",448,451,436,442,3833000,442]
[2815,"2011-06-20",448,449,439,441,2184000,441]
[2816,"2011-06-21",444,451,444,449,2645000,449]
[2817,"2011-06-22",451,458,451,457,2345000,457]
[2818,"2011-06-23",452,462,450,459,3396000,459]
[2819,"2011-06-24",462,467,458,465,2426000,465]
[2820,"2011-06-27",461,464,459,461,1474000,461]
[2821,"2011-06-28",465,467,462,463,1448000,463]
[2822,"2011-06-29",467,467,462,466,1996000,466]
[2823,"2011-06-30",467,469,462,467,2228000,467]
[2824,"2011-07-01",470,470,464,467,1955000,467]
[2825,"2011-07-04",474,478,473,474,1365000,474]
[2826,"2011-07-05",473,475,469,473,1325000,473]
[2827,"2011-07-06",472,475,467,474,2257000,474]
[2828,"2011-07-07",471,473,466,468,2810000,468]
[2829,"2011-07-08",477,480,474,477,2253000,477]
[2830,"2011-07-11",474,475,470,471,960000,471]
[2831,"2011-07-12",465,469,463,467,1657000,467]
[2832,"2011-07-13",466,472,464,470,1657000,470]
[2833,"2011-07-14",467,475,465,471,1662000,471]
[2834,"2011-07-15",471,477,468,477,1221000,477]
[2835,"2011-07-19",477,478,472,473,989000,473]
[2836,"2011-07-20",480,483,478,481,1559000,481]
[2837,"2011-07-21",483,484,480,483,1812000,483]
[2838,"2011-07-22",487,491,482,486,1594000,486]
[2839,"2011-07-25",483,488,479,481,1437000,481]
[2840,"2011-07-26",482,493,482,489,2291000,489]
[2841,"2011-07-27",481,486,474,484,2887000,484]
[2842,"2011-07-28",477,481,477,478,1562000,478]
[2843,"2011-07-29",479,482,477,479,1111000,479]
[2844,"2011-08-01",483,490,480,484,1310000,484]
[2845,"2011-08-02",483,487,479,482,1892000,482]
[2846,"2011-08-03",477,478,465,465,1634000,465]
[2847,"2011-08-04",465,473,459,461,2756000,461]
[2848,"2011-08-05",438,447,435,442,2437000,442]
[2849,"2011-08-08",435,438,421,423,3478000,423]
[2850,"2011-08-09",408,424,398,422,5821000,422]
[2851,"2011-08-10",436,437,426,428,2701000,428]
[2852,"2011-08-11",418,424,418,423,2704000,423]
[2853,"2011-08-12",425,425,412,414,3124000,414]
[2854,"2011-08-15",422,425,419,424,1625000,424]
[2855,"2011-08-16",425,430,425,430,1597000,430]
[2856,"2011-08-17",428,431,423,429,1702000,429]
[2857,"2011-08-18",437,438,426,428,4154000,428]
[2858,"2011-08-19",419,419,397,400,5051000,400]
[2859,"2011-08-22",392,396,380,381,5679000,381]
[2860,"2011-08-23",382,385,373,384,5347000,384]
[2861,"2011-08-24",392,398,383,386,7045000,386]
[2862,"2011-08-25",392,406,391,403,4421000,403]
[2863,"2011-08-26",397,415,396,414,4078000,414]
[2864,"2011-08-29",418,432,408,425,5715000,425]
[2865,"2011-08-30",433,445,433,442,5222000,442]
[2866,"2011-08-31",437,445,437,441,3828000,441]
[2867,"2011-09-01",446,452,444,447,3243000,447]
[2868,"2011-09-02",447,452,440,442,2982000,442]
[2869,"2011-09-05",439,439,425,426,3438000,426]
[2870,"2011-09-06",415,417,404,404,4689000,404]
[2871,"2011-09-07",419,420,411,416,2875000,416]
[2872,"2011-09-08",420,420,411,416,2736000,416]
[2873,"2011-09-09",417,424,415,417,4481000,417]
[2874,"2011-09-12",407,409,400,406,1920000,406]
[2875,"2011-09-13",412,418,406,415,2449000,415]
[2876,"2011-09-14",419,424,408,411,2895000,411]
[2877,"2011-09-15",419,424,416,424,2023000,424]
[2878,"2011-09-16",431,439,427,437,2103000,437]
[2879,"2011-09-20",438,438,423,424,1769000,424]
[2880,"2011-09-21",430,443,428,441,3061000,441]
[2881,"2011-09-22",434,434,423,426,2622000,426]
[2882,"2011-09-26",426,426,410,414,2378000,414]
[2883,"2011-09-27",422,435,421,435,4041000,435]
[2884,"2011-09-28",434,452,430,450,2606000,450]
[2885,"2011-09-29",445,470,444,469,4318000,469]
[2886,"2011-09-30",465,470,459,466,3176000,466]
[2887,"2011-10-03",453,459,443,452,3554000,452]
[2888,"2011-10-04",440,441,434,441,3671000,441]
[2889,"2011-10-05",445,448,433,447,3149000,447]
[2890,"2011-10-06",451,463,451,456,2295000,456]
[2891,"2011-10-07",459,460,440,443,4234000,443]
[2892,"2011-10-11",457,465,455,461,2494000,461]
[2893,"2011-10-12",458,462,450,459,1907000,459]
[2894,"2011-10-13",467,469,459,461,1839000,461]
[2895,"2011-10-14",461,461,451,454,2224000,454]
[2896,"2011-10-17",461,471,459,469,1403000,469]
[2897,"2011-10-18",460,460,454,456,1917000,456]
[2898,"2011-10-19",460,460,451,456,1441000,456]
[2899,"2011-10-20",457,457,446,447,1662000,447]
[2900,"2011-10-21",445,447,428,439,3691000,439]
[2901,"2011-10-24",443,448,437,448,1823000,448]
[2902,"2011-10-25",448,450,440,441,1233000,441]
[2903,"2011-10-26",435,446,432,441,1841000,441]
[2904,"2011-10-27",446,451,440,448,1362000,448]
[2905,"2011-10-28",456,461,451,460,3260000,460]
[2906,"2011-10-31",461,476,459,469,3490000,469]
[2907,"2011-11-01",468,470,464,465,2292000,465]
[2908,"2011-11-02",457,457,446,448,2356000,448]
[2909,"2011-11-04",456,462,453,460,1555000,460]
[2910,"2011-11-07",461,465,457,461,2009000,461]
[2911,"2011-11-08",461,468,459,460,1319000,460]
[2912,"2011-11-09",470,471,461,469,2846000,469]
[2913,"2011-11-10",460,469,460,467,2590000,467]
[2914,"2011-11-11",470,471,467,468,1883000,468]
[2915,"2011-11-14",476,479,473,476,1519000,476]
[2916,"2011-11-15",475,475,470,473,1142000,473]
[2917,"2011-11-16",471,472,461,462,1483000,462]
[2918,"2011-11-17",462,468,455,465,2144000,465]
[2919,"2011-11-18",459,459,454,456,1716000,456]
[2920,"2011-11-21",457,461,451,455,932000,455]
[2921,"2011-11-22",447,457,447,451,1610000,451]
[2922,"2011-11-24",446,449,442,444,1170000,444]
[2923,"2011-11-25",442,454,442,450,1284000,450]
[2924,"2011-11-28",453,457,449,450,1917000,450]
[2925,"2011-11-29",453,465,452,463,2525000,463]
[2926,"2011-11-30",464,464,457,463,1901000,463]
[2927,"2011-12-01",476,479,470,472,1579000,472]
[2928,"2011-12-02",472,482,468,480,1589000,480]
[2929,"2011-12-05",481,482,477,481,1308000,481]
[2930,"2011-12-06",473,477,462,466,1704000,466]
[2931,"2011-12-07",468,477,468,475,1375000,475]
[2932,"2011-12-08",477,477,464,467,1328000,467]
[2933,"2011-12-09",457,470,457,465,4365000,465]
[2934,"2011-12-12",473,478,469,472,1539000,472]
[2935,"2011-12-13",464,470,463,468,1095000,468]
[2936,"2011-12-14",461,464,453,455,2098000,455]
[2937,"2011-12-15",450,450,442,443,2252000,443]
[2938,"2011-12-16",445,448,438,445,2791000,445]
[2939,"2011-12-19",444,449,442,445,1012000,445]
[2940,"2011-12-20",453,458,451,455,1501000,455]
[2941,"2011-12-21",463,469,463,465,1918000,465]
[2942,"2011-12-22",465,465,454,456,1354000,456]
[2943,"2011-12-26",464,467,460,463,567000,463]
[2944,"2011-12-27",460,461,457,460,369000,460]
[2945,"2011-12-28",459,462,459,461,733000,461]
[2946,"2011-12-29",462,466,458,466,842000,466]
[2947,"2011-12-30",465,468,463,467,772000,467]
[2948,"2012-01-04",470,473,463,466,1826000,466]
[2949,"2012-01-05",462,469,461,468,1420000,468]
[2950,"2012-01-06",465,467,452,459,1632000,459]
[2951,"2012-01-10",459,463,457,459,1186000,459]
[2952,"2012-01-11",462,467,460,467,887000,467]
[2953,"2012-01-12",466,468,460,467,1395000,467]
[2954,"2012-01-13",474,477,472,474,2258000,474]
[2955,"2012-01-16",475,480,469,479,1359000,479]
[2956,"2012-01-17",480,489,480,487,1525000,487]
[2957,"2012-01-18",488,495,484,487,1598000,487]
[2958,"2012-01-19",492,502,492,494,1994000,494]
[2959,"2012-01-20",499,503,495,500,2762000,500]
[2960,"2012-01-23",497,501,496,498,896000,498]
[2961,"2012-01-24",502,507,502,503,1493000,503]
[2962,"2012-01-25",506,514,506,509,1863000,509]
[2963,"2012-01-26",514,517,510,511,1323000,511]
[2964,"2012-01-27",514,516,508,512,1323000,512]
[2965,"2012-01-30",507,507,490,500,3280000,500]
[2966,"2012-01-31",497,511,486,489,4035000,489]
[2967,"2012-02-01",490,504,490,504,3263000,504]
[2968,"2012-02-02",514,525,511,521,3367000,521]
[2969,"2012-02-03",519,519,506,512,2778000,512]
[2970,"2012-02-06",522,532,520,529,2670000,529]
[2971,"2012-02-07",525,526,514,519,2430000,519]
[2972,"2012-02-08",527,530,518,522,1648000,522]
[2973,"2012-02-09",520,525,516,525,1913000,525]
[2974,"2012-02-10",526,526,515,516,1632000,516]
[2975,"2012-02-13",512,521,511,519,905000,519]
[2976,"2012-02-14",520,528,519,526,2235000,526]
[2977,"2012-02-15",529,546,528,541,2545000,541]
[2978,"2012-02-16",538,546,535,538,1959000,538]
[2979,"2012-02-17",550,552,541,544,2185000,544]
[2980,"2012-02-20",555,560,552,554,1451000,554]
[2981,"2012-02-21",549,554,545,550,1341000,550]
[2982,"2012-02-22",551,564,551,560,2457000,560]
[2983,"2012-02-23",564,570,556,569,3441000,569]
[2984,"2012-02-24",566,569,562,565,1968000,565]
[2985,"2012-02-27",575,579,571,575,3211000,575]
[2986,"2012-02-28",570,577,562,575,2781000,575]
[2987,"2012-02-29",580,586,576,578,2477000,578]
[2988,"2012-03-01",584,587,567,574,2758000,574]
[2989,"2012-03-02",580,580,554,563,5011000,563]
[2990,"2012-03-05",562,571,557,563,2531000,563]
[2991,"2012-03-06",565,572,558,564,2473000,564]
[2992,"2012-03-07",554,562,552,560,3255000,560]
[2993,"2012-03-08",563,565,554,563,3333000,563]
[2994,"2012-03-09",573,584,568,577,5933000,577]
[2995,"2012-03-12",587,587,578,579,1666000,579]
[2996,"2012-03-13",580,586,571,572,2304000,572]
[2997,"2012-03-14",586,588,577,577,2366000,577]
[2998,"2012-03-15",585,597,581,593,2682000,593]
[2999,"2012-03-16",594,594,581,584,2451000,584]
[3000,"2012-03-19",584,586,579,581,2043000,581]
[3001,"2012-03-21",576,579,573,576,1380000,576]
[3002,"2012-03-22",574,585,572,579,2359000,579]
[3003,"2012-03-23",569,576,569,573,1433000,573]
[3004,"2012-03-26",575,586,574,579,1889000,579]
[3005,"2012-03-27",590,594,587,591,1923000,591]
[3006,"2012-03-28",588,599,586,597,1346000,597]
[3007,"2012-03-29",595,598,592,594,1426000,594]
[3008,"2012-03-30",595,600,588,598,2076000,598]
[3009,"2012-04-02",602,612,601,604,2628000,604]
[3010,"2012-04-03",600,604,593,602,1719000,602]
[3011,"2012-04-04",602,603,583,588,2686000,588]
[3012,"2012-04-05",584,585,570,584,3102000,584]
[3013,"2012-04-06",576,576,566,567,2388000,567]
[3014,"2012-04-09",557,558,549,552,2480000,552]
[3015,"2012-04-10",559,578,546,551,6641000,551]
[3016,"2012-04-11",536,554,531,536,7243000,536]
[3017,"2012-04-12",545,561,542,558,4737000,558]
[3018,"2012-04-13",558,563,554,559,4218000,559]
[3019,"2012-04-16",553,556,540,542,1791000,542]
[3020,"2012-04-17",552,556,542,546,2812000,546]
[3021,"2012-04-18",556,568,556,565,1737000,565]
[3022,"2012-04-19",564,571,558,567,2444000,567]
[3023,"2012-04-20",570,570,557,562,1443000,562]
[3024,"2012-04-23",568,569,557,564,1259000,564]
[3025,"2012-04-24",554,560,550,556,2110000,556]
[3026,"2012-04-25",562,567,556,567,1267000,567]
[3027,"2012-04-26",573,582,571,575,2735000,575]
[3028,"2012-04-27",580,584,566,570,2927000,570]
[3029,"2012-05-01",562,569,553,562,1890000,562]
[3030,"2012-05-02",568,577,566,574,2081000,574]
[3031,"2012-05-07",562,568,549,551,2346000,551]
[3032,"2012-05-08",558,573,555,569,3287000,569]
[3033,"2012-05-09",568,568,550,555,2910000,555]
[3034,"2012-05-10",550,558,542,552,2192000,552]
[3035,"2012-05-11",552,566,552,560,3451000,560]
[3036,"2012-05-14",568,568,558,558,1953000,558]
[3037,"2012-05-15",554,554,532,544,4013000,544]
[3038,"2012-05-16",545,551,518,527,5144000,527]
[3039,"2012-05-17",521,536,518,533,2739000,533]
[3040,"2012-05-18",522,522,508,515,2812000,515]
[3041,"2012-05-21",508,523,508,518,1950000,518]
[3042,"2012-05-22",525,531,524,527,1568000,527]
[3043,"2012-05-23",533,535,524,527,3197000,527]
[3044,"2012-05-24",528,529,515,522,2143000,522]
[3045,"2012-05-25",521,536,521,531,3323000,531]
[3046,"2012-05-28",535,535,519,524,2225000,524]
[3047,"2012-05-29",519,524,505,523,4436000,523]
[3048,"2012-05-30",516,526,515,525,2663000,525]
[3049,"2012-05-31",518,522,512,521,2487000,521]
[3050,"2012-06-01",517,517,503,505,3212000,505]
[3051,"2012-06-04",492,494,485,490,2444000,490]
[3052,"2012-06-05",491,495,481,493,3873000,493]
[3053,"2012-06-06",497,507,493,505,2684000,505]
[3054,"2012-06-07",515,520,507,515,2263000,515]
[3055,"2012-06-08",520,522,505,510,4912000,510]
[3056,"2012-06-11",523,533,523,527,2764000,527]
[3057,"2012-06-12",513,532,513,530,2548000,530]
[3058,"2012-06-13",530,533,521,533,2159000,533]
[3059,"2012-06-14",528,536,522,534,2751000,534]
[3060,"2012-06-15",539,547,532,534,2917000,534]
[3061,"2012-06-18",546,554,546,550,2253000,550]
[3062,"2012-06-19",548,552,540,544,1914000,544]
[3063,"2012-06-20",550,553,542,546,1932000,546]
[3064,"2012-06-21",546,564,546,561,2355000,561]
[3065,"2012-06-22",553,563,551,559,2076000,559]
[3066,"2012-06-25",568,569,560,560,1732000,560]
[3067,"2012-06-26",556,557,546,551,3713000,551]
[3068,"2012-06-27",552,555,544,553,1944000,553]
[3069,"2012-06-28",560,564,554,562,2692000,562]
[3070,"2012-06-29",561,576,557,572,3134000,572]
[3071,"2012-07-02",577,583,570,579,2918000,579]
[3072,"2012-07-03",581,597,581,595,3018000,595]
[3073,"2012-07-04",597,609,596,607,2673000,607]
[3074,"2012-07-05",608,613,604,612,2701000,612]
[3075,"2012-07-06",607,613,594,599,3763000,599]
[3076,"2012-07-09",595,598,585,586,1935000,586]
[3077,"2012-07-10",586,589,574,574,2054000,574]
[3078,"2012-07-11",571,576,567,575,2617000,575]
[3079,"2012-07-12",575,575,549,550,4501000,550]
[3080,"2012-07-13",543,556,542,550,5534000,550]
[3081,"2012-07-17",551,555,539,539,2912000,539]
[3082,"2012-07-18",547,549,533,534,3570000,534]
[3083,"2012-07-19",539,546,534,543,2818000,543]
[3084,"2012-07-20",544,545,533,536,2381000,536]
[3085,"2012-07-23",526,531,521,525,2508000,525]
[3086,"2012-07-24",526,539,520,537,4103000,537]
[3087,"2012-07-25",534,534,514,519,3675000,519]
[3088,"2012-07-26",524,527,498,510,6052000,510]
[3089,"2012-07-27",530,546,521,526,4569000,526]
[3090,"2012-07-30",533,540,531,539,2059000,539]
[3091,"2012-07-31",541,549,536,546,3262000,546]
[3092,"2012-08-01",540,541,531,535,1797000,535]
[3093,"2012-08-02",533,549,533,543,2636000,543]
[3094,"2012-08-03",538,538,522,527,2626000,527]
[3095,"2012-08-06",537,548,537,541,2090000,541]
[3096,"2012-08-07",544,563,543,561,2771000,561]
[3097,"2012-08-08",572,577,562,568,2618000,568]
[3098,"2012-08-09",563,572,556,569,1901000,569]
[3099,"2012-08-10",568,573,556,561,1674000,561]
[3100,"2012-08-13",558,563,556,559,813000,559]
[3101,"2012-08-14",563,574,548,551,3513000,551]
[3102,"2012-08-15",554,558,544,551,1808000,551]
[3103,"2012-08-16",556,573,556,567,1886000,567]
[3104,"2012-08-17",570,586,568,584,2583000,584]
[3105,"2012-08-20",587,590,582,587,2125000,587]
[3106,"2012-08-21",585,588,581,584,884000,584]
[3107,"2012-08-22",582,583,569,575,1794000,575]
[3108,"2012-08-23",566,578,564,575,1335000,575]
[3109,"2012-08-24",568,575,564,573,1419000,573]
[3110,"2012-08-27",580,583,577,579,1212000,579]
[3111,"2012-08-28",581,584,571,575,1838000,575]
[3112,"2012-08-29",581,585,574,577,1548000,577]
[3113,"2012-08-30",569,569,551,557,2919000,557]
[3114,"2012-08-31",551,551,537,540,3377000,540]
[3115,"2012-09-03",541,546,537,541,1716000,541]
[3116,"2012-09-04",541,541,534,538,1742000,538]
[3117,"2012-09-05",542,543,529,531,1419000,531]
[3118,"2012-09-06",530,534,524,533,2256000,533]
[3119,"2012-09-07",550,552,544,549,1856000,549]
[3120,"2012-09-10",544,544,530,539,2168000,539]
[3121,"2012-09-11",534,535,527,531,1270000,531]
[3122,"2012-09-12",538,546,533,544,2473000,544]
[3123,"2012-09-13",545,546,538,542,1117000,542]
[3124,"2012-09-14",546,559,546,555,3225000,555]
[3125,"2012-09-18",559,559,547,549,2543000,549]
[3126,"2012-09-19",555,566,544,562,3065000,562]
[3127,"2012-09-20",566,569,552,554,3253000,554]
[3128,"2012-09-21",549,551,539,540,2312000,540]
[3129,"2012-09-24",535,539,530,532,1973000,532]
[3130,"2012-09-25",525,529,520,527,3227000,527]
[3131,"2012-09-26",522,529,513,514,2270000,514]
[3132,"2012-09-27",510,516,507,513,2809000,513]
[3133,"2012-09-28",517,518,505,511,2275000,511]
[3134,"2012-10-01",505,512,496,511,3274000,511]
[3135,"2012-10-02",517,520,511,512,2093000,512]
[3136,"2012-10-03",512,534,511,529,4571000,529]
[3137,"2012-10-04",530,558,530,550,5540000,550]
[3138,"2012-10-05",546,557,543,554,3608000,554]
[3139,"2012-10-09",549,558,543,544,2524000,544]
[3140,"2012-10-10",530,540,528,536,2450000,536]
[3141,"2012-10-11",534,541,531,535,2835000,535]
[3142,"2012-10-12",545,560,545,552,4189000,552]
[3143,"2012-10-15",555,570,552,568,3120000,568]
[3144,"2012-10-16",573,576,567,570,2445000,570]
[3145,"2012-10-17",577,577,568,571,2061000,571]
[3146,"2012-10-18",575,587,574,579,2368000,579]
[3147,"2012-10-19",579,581,557,573,8054000,573]
[3148,"2012-10-22",563,575,559,571,2948000,571]
[3149,"2012-10-23",580,588,578,584,2647000,584]
[3150,"2012-10-24",579,587,577,581,2753000,581]
[3151,"2012-10-25",578,584,575,582,2497000,582]
[3152,"2012-10-26",589,600,587,597,5185000,597]
[3153,"2012-10-29",597,606,593,603,3937000,603]
[3154,"2012-10-30",607,630,605,621,7626000,621]
[3155,"2012-10-31",612,628,611,616,3787000,616]
[3156,"2012-11-01",619,627,614,623,2113000,623]
[3157,"2012-11-02",631,638,626,630,2945000,630]
[3158,"2012-11-05",623,639,623,636,1610000,636]
[3159,"2012-11-06",632,634,617,620,2205000,620]
[3160,"2012-11-07",622,627,611,617,2466000,617]
[3161,"2012-11-08",603,623,603,622,2268000,622]
[3162,"2012-11-09",619,627,611,623,2280000,623]
[3163,"2012-11-12",618,622,616,617,1731000,617]
[3164,"2012-11-13",624,631,620,623,2555000,623]
[3165,"2012-11-14",618,619,604,606,2235000,606]
[3166,"2012-11-15",609,624,609,620,2175000,620]
[3167,"2012-11-16",624,643,623,640,3606000,640]
[3168,"2012-11-19",654,659,651,652,2058000,652]
[3169,"2012-11-20",660,660,644,649,1843000,649]
[3170,"2012-11-21",653,670,652,661,2770000,661]
[3171,"2012-11-22",676,689,672,687,2321000,687]
[3172,"2012-11-26",700,716,698,708,3660000,708]
[3173,"2012-11-27",704,714,696,704,2438000,704]
[3174,"2012-11-28",690,706,688,692,1597000,692]
[3175,"2012-11-29",699,706,697,703,2032000,703]
[3176,"2012-11-30",710,713,701,708,2007000,708]
[3177,"2012-12-03",716,720,708,712,1769000,712]
[3178,"2012-12-04",704,710,699,705,1613000,705]
[3179,"2012-12-05",698,715,697,704,1489000,704]
[3180,"2012-12-06",714,718,711,714,1433000,714]
[3181,"2012-12-07",710,713,706,709,1304000,709]
[3182,"2012-12-10",712,712,691,700,1997000,700]
[3183,"2012-12-11",690,698,690,694,1568000,694]
[3184,"2012-12-12",704,705,688,694,2423000,694]
[3185,"2012-12-13",697,702,692,695,2762000,695]
[3186,"2012-12-14",687,696,680,691,5047000,691]
[3187,"2012-12-17",701,707,691,691,2463000,691]
[3188,"2012-12-18",686,702,683,696,2821000,696]
[3189,"2012-12-19",710,734,709,734,3973000,734]
[3190,"2012-12-20",727,731,718,719,2337000,719]
[3191,"2012-12-21",732,737,709,709,2210000,709]
[3192,"2012-12-25",716,729,714,716,919000,716]
[3193,"2012-12-26",730,735,714,724,2312000,724]
[3194,"2012-12-27",733,744,728,737,1904000,737]
[3195,"2012-12-28",750,777,749,773,3627000,773]
[3196,"2013-01-04",804,834,800,817,3514000,817]
[3197,"2013-01-07",817,829,806,809,2852000,809]
[3198,"2013-01-08",794,804,790,797,2468000,797]
[3199,"2013-01-09",780,820,776,815,2894000,815]
[3200,"2013-01-10",822,837,821,829,2201000,829]
[3201,"2013-01-11",843,847,828,838,2785000,838]
[3202,"2013-01-15",858,870,851,864,2925000,864]
[3203,"2013-01-16",867,867,850,853,2663000,853]
[3204,"2013-01-17",858,876,843,854,4905000,854]
[3205,"2013-01-18",878,892,878,890,3618000,890]
[3206,"2013-01-21",900,903,877,885,2455000,885]
[3207,"2013-01-22",878,899,864,884,4192000,884]
[3208,"2013-01-23",869,894,858,882,3455000,882]
[3209,"2013-01-24",872,899,869,893,2867000,893]
[3210,"2013-01-25",910,934,908,932,2951000,932]
[3211,"2013-01-28",951,964,939,946,3967000,946]
[3212,"2013-01-29",937,941,914,918,4777000,918]
[3213,"2013-01-30",915,950,915,944,3463000,944]
[3214,"2013-01-31",970,990,952,960,5031000,960]
[3215,"2013-02-01",962,971,942,951,4302000,951]
[3216,"2013-02-04",965,970,951,967,2421000,967]
[3217,"2013-02-05",944,966,941,948,2635000,948]
[3218,"2013-02-06",966,985,961,980,3551000,980]
[3219,"2013-02-07",965,979,962,968,2463000,968]
[3220,"2013-02-08",945,968,933,954,3465000,954]
[3221,"2013-02-12",970,972,936,941,2936000,941]
[3222,"2013-02-13",930,945,922,929,2738000,929]
[3223,"2013-02-14",930,969,929,960,3768000,960]
[3224,"2013-02-15",948,948,900,926,3327000,926]
[3225,"2013-02-18",939,959,933,938,1900000,938]
[3226,"2013-02-19",927,966,927,953,2776000,953]
[3227,"2013-02-20",964,969,958,968,2076000,968]
[3228,"2013-02-21",964,967,953,957,2027000,957]
[3229,"2013-02-22",958,958,931,956,2396000,956]
[3230,"2013-02-25",970,998,965,995,3672000,995]
[3231,"2013-02-26",967,983,961,974,2881000,974]
[3232,"2013-02-27",971,976,952,953,2267000,953]
[3233,"2013-02-28",961,987,961,979,3132000,979]
[3234,"2013-03-01",971,995,971,992,2145000,992]
[3235,"2013-03-04",1000,1014,985,993,2665000,993]
[3236,"2013-03-05",993,1003,982,985,2162000,985]
[3237,"2013-03-06",993,999,982,993,2063000,993]
[3238,"2013-03-07",1008,1034,1008,1028,2935000,1028]
[3239,"2013-03-08",1042,1072,1039,1071,6670000,1071]
[3240,"2013-03-11",1087,1111,1078,1100,3395000,1100]
[3241,"2013-03-12",1105,1106,1076,1079,2041000,1079]
[3242,"2013-03-13",1074,1102,1070,1084,2120000,1084]
[3243,"2013-03-14",1087,1095,1073,1091,1554000,1091]
[3244,"2013-03-15",1099,1099,1071,1087,2778000,1087]
[3245,"2013-03-18",1057,1066,1042,1044,2498000,1044]
[3246,"2013-03-19",1083,1094,1069,1087,2082000,1087]
[3247,"2013-03-21",1102,1125,1088,1092,2022000,1092]
[3248,"2013-03-22",1060,1065,1050,1058,2493000,1058]
[3249,"2013-03-25",1074,1078,1048,1050,2378000,1050]
[3250,"2013-03-26",1033,1052,1023,1035,3048000,1035]
[3251,"2013-03-27",1020,1044,1019,1031,1778000,1031]
[3252,"2013-03-28",1030,1030,1007,1016,2664000,1016]
[3253,"2013-03-29",1017,1022,993,1010,2840000,1010]
[3254,"2013-04-01",993,1008,981,986,2777000,986]
[3255,"2013-04-02",968,992,951,976,2908000,976]
[3256,"2013-04-03",1000,1036,996,1035,3711000,1035]
[3257,"2013-04-04",1014,1094,1007,1092,4525000,1092]
[3258,"2013-04-05",1212,1212,1145,1149,5792000,1149]
[3259,"2013-04-08",1190,1198,1155,1180,3412000,1180]
[3260,"2013-04-09",1191,1218,1190,1209,3597000,1209]
[3261,"2013-04-10",1229,1260,1226,1243,4142000,1243]
[3262,"2013-04-11",1271,1360,1264,1334,5047000,1334]
[3263,"2013-04-12",1336,1340,1263,1290,5220000,1290]
[3264,"2013-04-15",1284,1314,1279,1290,3304000,1290]
[3265,"2013-04-16",1260,1351,1251,1323,5306000,1323]
[3266,"2013-04-17",1346,1373,1324,1353,3755000,1353]
[3267,"2013-04-18",1342,1353,1327,1333,2417000,1333]
[3268,"2013-04-19",1340,1350,1295,1308,3399000,1308]
[3269,"2013-04-22",1350,1375,1345,1357,2952000,1357]
[3270,"2013-04-23",1354,1370,1334,1364,2733000,1364]
[3271,"2013-04-24",1403,1418,1387,1416,4064000,1416]
[3272,"2013-04-25",1432,1450,1425,1430,3117000,1430]
[3273,"2013-04-26",1460,1512,1450,1467,5746000,1467]
[3274,"2013-04-30",1450,1493,1447,1487,3122000,1487]
[3275,"2013-05-01",1457,1460,1413,1441,3915000,1441]
[3276,"2013-05-02",1428,1434,1392,1404,3063000,1404]
[3277,"2013-05-07",1464,1470,1428,1442,3315000,1442]
[3278,"2013-05-08",1456,1491,1436,1463,2599000,1463]
[3279,"2013-05-09",1490,1496,1429,1430,1936000,1430]
[3280,"2013-05-10",1486,1546,1480,1539,4876000,1539]
[3281,"2013-05-13",1589,1611,1571,1608,3131000,1608]
[3282,"2013-05-14",1643,1664,1608,1629,3472000,1629]
[3283,"2013-05-15",1669,1736,1651,1666,4378000,1666]
[3284,"2013-05-16",1689,1695,1616,1682,3333000,1682]
[3285,"2013-05-17",1648,1700,1636,1692,2086000,1692]
[3286,"2013-05-20",1700,1752,1696,1723,2530000,1723]
[3287,"2013-05-21",1700,1735,1675,1716,4460000,1716]
[3288,"2013-05-22",1721,1728,1676,1717,3701000,1717]
[3289,"2013-05-23",1725,1745,1551,1551,5930000,1551]
[3290,"2013-05-24",1600,1684,1514,1604,6797000,1604]
[3291,"2013-05-27",1524,1574,1504,1509,2765000,1509]
[3292,"2013-05-28",1469,1578,1466,1577,4486000,1577]
[3293,"2013-05-29",1630,1631,1540,1589,3250000,1589]
[3294,"2013-05-30",1523,1559,1483,1492,3478000,1492]
[3295,"2013-05-31",1517,1527,1479,1481,3963000,1481]
[3296,"2013-06-03",1430,1476,1411,1412,4121000,1412]
[3297,"2013-06-04",1380,1450,1315,1440,5199000,1440]
[3298,"2013-06-05",1464,1499,1396,1396,5050000,1396]
[3299,"2013-06-06",1361,1413,1337,1352,3868000,1352]
[3300,"2013-06-07",1322,1377,1303,1344,4939000,1344]
[3301,"2013-06-10",1411,1452,1397,1446,3201000,1446]
[3302,"2013-06-11",1460,1498,1427,1453,5018000,1453]
[3303,"2013-06-12",1422,1441,1389,1438,2571000,1438]
[3304,"2013-06-13",1378,1381,1296,1296,5956000,1296]
[3305,"2013-06-14",1329,1350,1283,1292,6717000,1292]
[3306,"2013-06-17",1274,1322,1244,1313,4622000,1313]
[3307,"2013-06-18",1343,1398,1337,1383,3969000,1383]
[3308,"2013-06-19",1398,1421,1362,1376,3158000,1376]
[3309,"2013-06-20",1387,1404,1363,1379,3672000,1379]
[3310,"2013-06-21",1299,1378,1270,1368,7066000,1368]
[3311,"2013-06-24",1398,1400,1341,1346,1867000,1346]
[3312,"2013-06-25",1340,1340,1272,1299,4575000,1299]
[3313,"2013-06-26",1358,1393,1329,1365,7239000,1365]
[3314,"2013-06-27",1383,1423,1346,1420,4653000,1420]
[3315,"2013-06-28",1437,1475,1434,1456,3265000,1456]
[3316,"2013-07-01",1449,1468,1435,1464,3256000,1464]
[3317,"2013-07-02",1503,1535,1485,1535,3588000,1535]
[3318,"2013-07-03",1561,1572,1526,1533,2636000,1533]
[3319,"2013-07-04",1516,1542,1509,1525,1518000,1525]
[3320,"2013-07-05",1540,1585,1537,1585,2419000,1585]
[3321,"2013-07-08",1628,1656,1578,1579,2598000,1579]
[3322,"2013-07-09",1650,1654,1625,1644,4451000,1644]
[3323,"2013-07-10",1632,1656,1612,1641,3351000,1641]
[3324,"2013-07-11",1612,1639,1606,1632,2683000,1632]
[3325,"2013-07-12",1632,1664,1629,1654,3616000,1654]
[3326,"2013-07-16",1689,1706,1671,1682,4740000,1682]
[3327,"2013-07-17",1667,1706,1663,1695,2974000,1695]
[3328,"2013-07-18",1695,1705,1674,1694,2841000,1694]
[3329,"2013-07-19",1700,1712,1635,1678,3641000,1678]
[3330,"2013-07-22",1698,1725,1681,1719,3714000,1719]
[3331,"2013-07-23",1690,1694,1655,1668,3371000,1668]
[3332,"2013-07-24",1650,1679,1645,1675,1760000,1675]
[3333,"2013-07-25",1659,1688,1638,1654,2458000,1654]
[3334,"2013-07-26",1604,1614,1570,1577,3673000,1577]
[3335,"2013-07-29",1500,1560,1493,1496,5472000,1496]
[3336,"2013-07-30",1506,1588,1504,1558,4111000,1558]
[3337,"2013-07-31",1532,1552,1507,1507,3812000,1507]
[3338,"2013-08-01",1499,1532,1490,1515,4238000,1515]
[3339,"2013-08-02",1561,1602,1561,1602,2288000,1602]
[3340,"2013-08-05",1583,1595,1546,1552,1898000,1552]
[3341,"2013-08-06",1571,1588,1545,1588,2235000,1588]
[3342,"2013-08-07",1550,1566,1509,1509,3039000,1509]
[3343,"2013-08-08",1485,1501,1431,1433,3439000,1433]
[3344,"2013-08-09",1454,1470,1431,1447,2822000,1447]
[3345,"2013-08-12",1427,1441,1404,1427,2372000,1427]
[3346,"2013-08-13",1475,1505,1471,1501,1994000,1501]
[3347,"2013-08-14",1547,1554,1475,1513,3048000,1513]
[3348,"2013-08-15",1480,1499,1457,1463,1755000,1463]
[3349,"2013-08-16",1420,1460,1414,1440,1864000,1440]
[3350,"2013-08-19",1424,1448,1415,1444,1473000,1444]
[3351,"2013-08-20",1444,1444,1306,1321,7398000,1321]
[3352,"2013-08-21",1329,1342,1306,1324,4396000,1324]
[3353,"2013-08-22",1304,1304,1237,1271,6731000,1271]
[3354,"2013-08-23",1329,1351,1319,1330,4094000,1330]
[3355,"2013-08-26",1341,1347,1307,1314,1619000,1314]
[3356,"2013-08-27",1312,1325,1286,1292,2696000,1292]
[3357,"2013-08-28",1235,1275,1224,1267,2845000,1267]
[3358,"2013-08-29",1284,1319,1274,1300,4459000,1300]
[3359,"2013-08-30",1316,1340,1283,1287,3050000,1287]
[3360,"2013-09-02",1287,1304,1268,1274,1833000,1274]
[3361,"2013-09-03",1301,1337,1301,1326,1864000,1326]
[3362,"2013-09-04",1285,1316,1275,1314,3645000,1314]
[3363,"2013-09-05",1341,1355,1323,1335,2869000,1335]
[3364,"2013-09-06",1337,1340,1305,1311,2794000,1311]
[3365,"2013-09-09",1340,1348,1317,1332,2252000,1332]
[3366,"2013-09-10",1344,1348,1320,1345,1825000,1345]
[3367,"2013-09-11",1375,1400,1364,1396,3542000,1396]
[3368,"2013-09-12",1398,1418,1376,1382,3386000,1382]
[3369,"2013-09-13",1383,1414,1376,1397,4055000,1397]
[3370,"2013-09-17",1396,1419,1396,1406,1893000,1406]
[3371,"2013-09-18",1420,1446,1413,1421,2722000,1421]
[3372,"2013-09-19",1479,1502,1473,1502,3699000,1502]
[3373,"2013-09-20",1502,1510,1482,1496,2580000,1496]
[3374,"2013-09-24",1448,1478,1436,1447,2679000,1447]
[3375,"2013-09-25",1444,1455,1428,1430,1651000,1430]
[3376,"2013-09-26",1425,1458,1405,1458,1999000,1458]
[3377,"2013-09-27",1450,1455,1435,1452,1781000,1452]
[3378,"2013-09-30",1422,1467,1420,1444,2677000,1444]
[3379,"2013-10-01",1464,1487,1445,1445,2375000,1445]
[3380,"2013-10-02",1430,1447,1369,1374,2787000,1374]
[3381,"2013-10-03",1374,1404,1373,1391,2333000,1391]
[3382,"2013-10-04",1368,1386,1356,1358,2288000,1358]
[3383,"2013-10-07",1357,1370,1336,1338,1471000,1338]
[3384,"2013-10-08",1330,1335,1305,1322,2539000,1322]
[3385,"2013-10-09",1294,1366,1291,1364,2183000,1364]
[3386,"2013-10-10",1380,1401,1370,1380,2167000,1380]
[3387,"2013-10-11",1404,1431,1402,1431,2621000,1431]
[3388,"2013-10-15",1442,1450,1430,1433,1173000,1433]
[3389,"2013-10-16",1442,1447,1427,1435,1020000,1435]
[3390,"2013-10-17",1463,1480,1453,1475,2181000,1475]
[3391,"2013-10-18",1479,1479,1455,1460,1208000,1460]
[3392,"2013-10-21",1469,1485,1468,1484,1217000,1484]
[3393,"2013-10-22",1478,1481,1448,1455,1765000,1455]
[3394,"2013-10-23",1469,1469,1407,1407,2340000,1407]
[3395,"2013-10-24",1424,1433,1392,1413,1809000,1413]
[3396,"2013-10-25",1394,1400,1360,1363,2326000,1363]
[3397,"2013-10-28",1382,1418,1374,1417,1811000,1417]
[3398,"2013-10-29",1402,1404,1354,1355,3703000,1355]
[3399,"2013-10-30",1385,1397,1376,1388,3859000,1388]
[3400,"2013-10-31",1389,1406,1376,1379,3018000,1379]
[3401,"2013-11-01",1388,1389,1360,1366,1612000,1366]
[3402,"2013-11-05",1378,1380,1334,1343,1751000,1343]
[3403,"2013-11-06",1339,1355,1319,1342,1646000,1342]
[3404,"2013-11-07",1343,1355,1318,1318,1908000,1318]
[3405,"2013-11-08",1297,1317,1292,1315,2100000,1315]
[3406,"2013-11-11",1339,1355,1323,1339,1820000,1339]
[3407,"2013-11-12",1337,1363,1330,1358,1457000,1358]
[3408,"2013-11-13",1371,1398,1366,1396,3013000,1396]
[3409,"2013-11-14",1422,1469,1418,1452,4066000,1452]
[3410,"2013-11-15",1489,1523,1472,1477,3705000,1477]
[3411,"2013-11-18",1485,1498,1475,1483,3049000,1483]
[3412,"2013-11-19",1483,1509,1478,1504,2646000,1504]
[3413,"2013-11-20",1506,1515,1476,1477,1681000,1477]
[3414,"2013-11-21",1504,1520,1490,1504,2360000,1504]
[3415,"2013-11-22",1520,1522,1484,1494,2922000,1494]
[3416,"2013-11-25",1518,1518,1490,1504,1445000,1504]
[3417,"2013-11-26",1494,1525,1491,1517,2381000,1517]
[3418,"2013-11-27",1514,1539,1504,1530,1948000,1530]
[3419,"2013-11-28",1542,1590,1542,1589,3112000,1589]
[3420,"2013-11-29",1585,1600,1567,1587,2847000,1587]
[3421,"2013-12-02",1590,1599,1541,1551,3181000,1551]
[3422,"2013-12-03",1577,1591,1564,1571,2951000,1571]
[3423,"2013-12-04",1544,1555,1532,1543,2154000,1543]
[3424,"2013-12-05",1527,1554,1514,1519,2925000,1519]
[3425,"2013-12-06",1512,1526,1499,1519,2367000,1519]
[3426,"2013-12-09",1546,1555,1538,1554,2018000,1554]
[3427,"2013-12-10",1552,1554,1537,1542,1348000,1542]
[3428,"2013-12-11",1523,1532,1508,1523,2021000,1523]
[3429,"2013-12-12",1515,1519,1477,1486,2728000,1486]
[3430,"2013-12-13",1474,1513,1472,1496,4485000,1496]
[3431,"2013-12-16",1487,1487,1447,1449,2345000,1449]
[3432,"2013-12-17",1468,1496,1467,1490,2151000,1490]
[3433,"2013-12-18",1500,1539,1486,1539,2785000,1539]
[3434,"2013-12-19",1552,1579,1551,1561,3746000,1561]
[3435,"2013-12-20",1550,1572,1548,1551,2161000,1551]
[3436,"2013-12-24",1584,1603,1581,1593,3904000,1593]
[3437,"2013-12-25",1591,1610,1588,1607,2450000,1607]
[3438,"2013-12-26",1611,1646,1610,1637,1536000,1637]
[3439,"2013-12-27",1648,1655,1617,1629,1345000,1629]
[3440,"2013-12-30",1659,1663,1632,1652,1684000,1652]
[3441,"2014-01-06",1638,1650,1602,1623,2718700,1623]
[3442,"2014-01-07",1593,1609,1584,1587,3096500,1587]
[3443,"2014-01-08",1613,1659,1601,1657,2668900,1657]
[3444,"2014-01-09",1643,1650,1622,1638,1990300,1638]
[3445,"2014-01-10",1647,1662,1624,1656,3381600,1656]
[3446,"2014-01-14",1592,1619,1581,1593,2586100,1593]
[3447,"2014-01-15",1633,1638,1609,1621,2148400,1621]
[3448,"2014-01-16",1632,1654,1577,1582,4281900,1582]
[3449,"2014-01-17",1586,1601,1582,1588,1825600,1588]
[3450,"2014-01-20",1594,1599,1562,1593,1624400,1593]
[3451,"2014-01-21",1595,1608,1575,1591,1586200,1591]
[3452,"2014-01-22",1575,1605,1575,1597,1849100,1597]
[3453,"2014-01-23",1602,1602,1572,1578,2634300,1578]
[3454,"2014-01-24",1556,1567,1542,1560,2367100,1560]
[3455,"2014-01-27",1500,1502,1478,1485,4412200,1485]
[3456,"2014-01-28",1493,1495,1459,1476,2654400,1476]
[3457,"2014-01-29",1490,1533,1490,1531,3580400,1531]
[3458,"2014-01-30",1491,1529,1484,1508,3492200,1508]
[3459,"2014-01-31",1553,1578,1491,1526,3619700,1526]
[3460,"2014-02-03",1494,1520,1482,1498,2622200,1498]
[3461,"2014-02-04",1438,1451,1413,1413,2907600,1413]
[3462,"2014-02-05",1439,1470,1408,1427,2991800,1427]
[3463,"2014-02-06",1425,1435,1398,1398,2001700,1398]
[3464,"2014-02-07",1449,1457,1433,1456,1641900,1456]
[3465,"2014-02-10",1482,1493,1453,1470,1471700,1470]
[3466,"2014-02-12",1550,1561,1524,1530,3481200,1530]
[3467,"2014-02-13",1530,1551,1500,1506,2564700,1506]
[3468,"2014-02-14",1498,1517,1445,1461,2571700,1461]
[3469,"2014-02-17",1472,1501,1451,1494,1711900,1494]
[3470,"2014-02-18",1515,1556,1507,1553,1802600,1553]
[3471,"2014-02-19",1533,1540,1512,1526,1129900,1526]
[3472,"2014-02-20",1495,1507,1465,1481,1660600,1481]
[3473,"2014-02-21",1500,1540,1498,1535,1372100,1535]
[3474,"2014-02-24",1530,1540,1497,1528,1340800,1528]
[3475,"2014-02-25",1540,1552,1519,1548,1273000,1548]
[3476,"2014-02-26",1532,1565,1523,1524,1637200,1524]
[3477,"2014-02-27",1534,1542,1510,1518,1358400,1518]
[3478,"2014-02-28",1512,1519,1486,1501,1555800,1501]
[3479,"2014-03-03",1463,1476,1437,1456,1947800,1456]
[3480,"2014-03-04",1435,1458,1426,1444,2275500,1444]
[3481,"2014-03-05",1474,1488,1459,1459,1761900,1459]
[3482,"2014-03-06",1475,1524,1469,1520,2561100,1520]
[3483,"2014-03-07",1528,1539,1511,1523,1295700,1523]
[3484,"2014-03-10",1504,1523,1499,1510,1246300,1510]
[3485,"2014-03-11",1516,1548,1514,1541,1750000,1541]
[3486,"2014-03-12",1508,1526,1505,1508,1780200,1508]
[3487,"2014-03-13",1503,1532,1503,1510,1488200,1510]
[3488,"2014-03-14",1462,1473,1451,1456,3704300,1456]
[3489,"2014-03-17",1450,1461,1436,1450,1333500,1450]
[3490,"2014-03-18",1480,1487,1457,1459,959800,1459]
[3491,"2014-03-19",1477,1491,1446,1468,1617800,1468]
[3492,"2014-03-20",1474,1475,1414,1419,2392400,1419]
[3493,"2014-03-24",1415,1434,1413,1431,2225800,1431]
[3494,"2014-03-25",1421,1457,1405,1439,1809900,1439]
[3495,"2014-03-26",1456,1480,1441,1478,2360000,1478]
[3496,"2014-03-27",1463,1495,1451,1490,2356200,1490]
[3497,"2014-03-28",1476,1492,1463,1491,1641100,1491]
[3498,"2014-03-31",1500,1534,1497,1531,1691800,1531]
[3499,"2014-04-01",1528,1531,1493,1510,1640600,1510]
[3500,"2014-04-02",1521,1529,1503,1520,2081400,1520]
[3501,"2014-04-03",1530,1574,1521,1564,3029600,1564]
[3502,"2014-04-04",1538,1574,1537,1569,1632400,1569]
[3503,"2014-04-07",1546,1558,1513,1519,1612600,1519]
[3504,"2014-04-08",1512,1531,1507,1519,1705800,1519]
[3505,"2014-04-09",1479,1482,1454,1463,2133100,1463]
[3506,"2014-04-10",1466,1473,1430,1432,3130800,1432]
[3507,"2014-04-11",1383,1420,1378,1399,4166400,1399]
[3508,"2014-04-14",1383,1408,1368,1385,2650700,1385]
[3509,"2014-04-15",1398,1400,1373,1379,1952200,1379]
[3510,"2014-04-16",1403,1459,1403,1454,2683100,1454]
[3511,"2014-04-17",1452,1463,1432,1439,2149300,1439]
[3512,"2014-04-18",1455,1493,1454,1491,1675800,1491]
[3513,"2014-04-21",1501,1527,1501,1508,1764100,1508]
[3514,"2014-04-22",1506,1512,1458,1460,2291600,1460]
[3515,"2014-04-23",1454,1460,1433,1455,2348600,1455]
[3516,"2014-04-24",1435,1443,1412,1417,3630900,1417]
[3517,"2014-04-25",1418,1432,1327,1373,5487200,1373]
[3518,"2014-04-28",1357,1381,1341,1377,3155200,1377]
[3519,"2014-04-30",1393,1400,1337,1346,2649300,1346]
[3520,"2014-05-01",1317,1317,1276,1299,5784500,1299]
[3521,"2014-05-02",1304,1305,1263,1274,3339300,1274]
[3522,"2014-05-07",1245,1256,1237,1239,3557700,1239]
[3523,"2014-05-08",1240,1253,1233,1243,2408300,1243]
[3524,"2014-05-09",1221,1241,1218,1227,2229100,1227]
[3525,"2014-05-12",1233,1244,1215,1216,1822100,1216]
[3526,"2014-05-13",1276,1296,1261,1294,4221100,1294]
[3527,"2014-05-14",1285,1293,1263,1269,1873200,1269]
[3528,"2014-05-15",1258,1273,1247,1260,2320100,1260]
[3529,"2014-05-16",1235,1259,1226,1238,1936800,1238]
[3530,"2014-05-19",1257,1272,1222,1227,1858200,1227]
[3531,"2014-05-20",1247,1273,1232,1259,2517100,1259]
[3532,"2014-05-21",1240,1240,1207,1223,2078100,1223]
[3533,"2014-05-22",1228,1278,1226,1268,2906900,1268]
[3534,"2014-05-23",1274,1297,1265,1270,2337400,1270]
[3535,"2014-05-26",1286,1293,1274,1289,1075400,1289]
[3536,"2014-05-27",1281,1293,1272,1278,2042100,1278]
[3537,"2014-05-28",1270,1301,1242,1295,2831300,1295]
[3538,"2014-05-29",1296,1311,1291,1303,1254500,1303]
[3539,"2014-05-30",1292,1306,1280,1281,2269300,1281]
[3540,"2014-06-02",1307,1339,1301,1334,2033200,1334]
[3541,"2014-06-03",1350,1354,1319,1322,2032700,1322]
[3542,"2014-06-04",1312,1314,1295,1299,2300700,1299]
[3543,"2014-06-05",1312,1335,1307,1331,3012800,1331]
[3544,"2014-06-06",1340,1350,1330,1337,2319700,1337]
[3545,"2014-06-09",1357,1372,1352,1368,2399900,1368]
[3546,"2014-06-10",1370,1382,1342,1348,1458400,1348]
[3547,"2014-06-11",1334,1355,1330,1353,1732000,1353]
[3548,"2014-06-12",1340,1341,1315,1330,2047200,1330]
[3549,"2014-06-13",1304,1373,1304,1369,3181200,1369]
[3550,"2014-06-16",1367,1383,1343,1360,1715100,1360]
[3551,"2014-06-17",1349,1362,1337,1341,1525700,1341]
[3552,"2014-06-18",1356,1389,1349,1387,2276200,1387]
[3553,"2014-06-19",1400,1404,1378,1401,2499800,1401]
[3554,"2014-06-20",1400,1404,1370,1370,3148700,1370]
[3555,"2014-06-23",1390,1395,1376,1385,1497400,1385]
[3556,"2014-06-24",1387,1429,1372,1423,2553700,1423]
[3557,"2014-06-25",1423,1449,1407,1429,2914000,1429]
[3558,"2014-06-26",1423,1442,1403,1430,2267900,1430]
[3559,"2014-06-27",1412,1416,1376,1387,2290900,1387]
[3560,"2014-06-30",1386,1399,1364,1395,2605900,1395]
[3561,"2014-07-01",1396,1437,1386,1431,2531700,1431]
[3562,"2014-07-02",1445,1469,1433,1449,3139200,1449]
[3563,"2014-07-03",1458,1494,1455,1484,3424100,1484]
[3564,"2014-07-04",1502,1515,1474,1478,2278100,1478]
[3565,"2014-07-07",1491,1491,1461,1467,1256500,1467]
[3566,"2014-07-08",1450,1450,1421,1443,2812400,1443]
[3567,"2014-07-09",1439,1442,1417,1433,1648700,1433]
[3568,"2014-07-10",1432,1450,1416,1418,1477100,1418]
[3569,"2014-07-11",1395,1416,1384,1414,2000400,1414]
[3570,"2014-07-14",1414,1438,1401,1433,1522900,1433]
[3571,"2014-07-15",1433,1440,1421,1424,1497000,1424]
[3572,"2014-07-16",1400,1412,1384,1399,2212900,1399]
[3573,"2014-07-17",1407,1411,1393,1401,954400,1401]
[3574,"2014-07-18",1391,1391,1368,1387,1187900,1387]
[3575,"2014-07-22",1387,1407,1382,1394,1524300,1394]
[3576,"2014-07-23",1400,1416,1381,1412,1880600,1412]
[3577,"2014-07-24",1419,1444,1415,1428,1844700,1428]
[3578,"2014-07-25",1433,1438,1414,1433,1723700,1433]
[3579,"2014-07-28",1412,1440,1408,1436,1431900,1436]
[3580,"2014-07-29",1437,1445,1420,1439,1333600,1439]
[3581,"2014-07-30",1436,1455,1401,1447,2801700,1447]
[3582,"2014-07-31",1454,1465,1441,1445,1941600,1445]
[3583,"2014-08-01",1425,1441,1421,1432,1288000,1432]
[3584,"2014-08-04",1416,1427,1405,1419,1126500,1419]
[3585,"2014-08-05",1427,1453,1424,1430,2093100,1430]
[3586,"2014-08-06",1407,1420,1396,1404,1597400,1404]
[3587,"2014-08-07",1404,1411,1383,1407,1646100,1407]
[3588,"2014-08-08",1385,1390,1355,1371,3704700,1371]
[3589,"2014-08-11",1401,1420,1399,1413,1263900,1413]
[3590,"2014-08-12",1414,1422,1400,1405,832100,1405]
[3591,"2014-08-13",1397,1413,1388,1393,1992500,1393]
[3592,"2014-08-14",1409,1411,1400,1405,1279100,1405]
[3593,"2014-08-15",1414,1435,1409,1432,1872500,1432]
[3594,"2014-08-18",1423,1438,1413,1421,1672800,1421]
[3595,"2014-08-19",1445,1462,1444,1454,2442400,1454]
[3596,"2014-08-20",1463,1467,1450,1457,1958300,1457]
[3597,"2014-08-21",1474,1489,1468,1470,1839800,1470]
[3598,"2014-08-22",1480,1487,1469,1478,2247000,1478]
[3599,"2014-08-25",1470,1481,1452,1478,1875700,1478]
[3600,"2014-08-26",1478,1484,1463,1466,3109300,1466]
[3601,"2014-08-27",1474,1483,1453,1475,2234700,1475]
[3602,"2014-08-28",1465,1474,1452,1472,1781600,1472]
[3603,"2014-08-29",1461,1482,1459,1475,3268500,1475]
[3604,"2014-09-01",1471,1489,1471,1484,1049300,1484]
[3605,"2014-09-02",1499,1522,1498,1513,2584300,1513]
[3606,"2014-09-03",1520,1521,1492,1496,1950200,1496]
[3607,"2014-09-04",1493,1496,1481,1487,1419700,1487]
[3608,"2014-09-05",1496,1500,1482,1486,1022700,1486]
[3609,"2014-09-08",1496,1500,1485,1490,1218500,1490]
[3610,"2014-09-09",1502,1506,1484,1485,1061600,1485]
[3611,"2014-09-10",1488,1498,1483,1497,1685700,1497]
[3612,"2014-09-11",1502,1508,1494,1497,2015800,1497]
[3613,"2014-09-12",1487,1507,1482,1498,3574600,1498]
[3614,"2014-09-16",1484,1488,1470,1485,1690300,1485]
[3615,"2014-09-17",1493,1497,1469,1473,1194300,1473]
[3616,"2014-09-18",1482,1500,1479,1482,1932400,1482]
[3617,"2014-09-19",1505,1575,1505,1542,4760300,1542]
[3618,"2014-09-22",1551,1560,1539,1551,1811000,1551]
[3619,"2014-09-24",1526,1528,1511,1525,1863800,1525]
[3620,"2014-09-25",1535,1547,1526,1547,2608100,1547]
[3621,"2014-09-26",1515,1533,1508,1526,1275300,1526]
[3622,"2014-09-29",1538,1546,1520,1525,1545400,1525]
[3623,"2014-09-30",1534,1537,1511,1534,2062300,1534]
[3624,"2014-10-01",1546,1554,1531,1540,3372600,1540]
[3625,"2014-10-02",1517,1523,1482,1490,3186400,1490]
[3626,"2014-10-03",1470,1492,1469,1485,2256500,1485]
[3627,"2014-10-06",1501,1545,1501,1521,2199700,1521]
[3628,"2014-10-07",1520,1538,1510,1518,1576200,1518]
[3629,"2014-10-08",1500,1503,1480,1494,1828200,1494]
[3630,"2014-10-09",1507,1520,1481,1484,2051200,1484]
[3631,"2014-10-10",1460,1466,1441,1457,3109200,1457]
[3632,"2014-10-14",1418,1445,1416,1424,2681400,1424]
[3633,"2014-10-15",1425,1444,1416,1442,1806700,1442]
[3634,"2014-10-16",1407,1433,1403,1421,2821700,1421]
[3635,"2014-10-17",1425,1439,1397,1399,2385700,1399]
[3636,"2014-10-20",1433,1490,1433,1474,3086800,1474]
[3637,"2014-10-21",1469,1474,1429,1438,1971800,1438]
[3638,"2014-10-22",1478,1481,1449,1478,1777700,1478]
[3639,"2014-10-23",1471,1471,1450,1466,1330100,1466]
[3640,"2014-10-24",1496,1503,1480,1493,1719700,1493]
[3641,"2014-10-27",1512,1521,1491,1501,1403500,1501]
[3642,"2014-10-28",1479,1489,1457,1476,2281800,1476]
[3643,"2014-10-29",1499,1530,1490,1518,2404500,1518]
[3644,"2014-10-30",1536,1536,1502,1526,3668800,1526]
[3645,"2014-10-31",1550,1605,1526,1586,5376500,1586]
[3646,"2014-11-04",1620,1664,1604,1625,5207000,1625]
[3647,"2014-11-05",1628,1654,1608,1624,3938100,1624]
[3648,"2014-11-06",1632,1641,1590,1604,2986200,1604]
[3649,"2014-11-07",1628,1636,1609,1615,1978500,1615]
[3650,"2014-11-10",1600,1604,1587,1599,1532100,1599]
[3651,"2014-11-11",1609,1636,1602,1625,1505700,1625]
[3652,"2014-11-12",1643,1651,1608,1613,2219000,1613]
[3653,"2014-11-13",1619,1632,1597,1628,2082200,1628]
[3654,"2014-11-14",1630,1635,1613,1635,2717200,1635]
[3655,"2014-11-17",1617,1620,1535,1546,4825000,1546]
[3656,"2014-11-18",1556,1590,1544,1586,3162900,1586]
[3657,"2014-11-19",1602,1612,1559,1567,3708500,1567]
[3658,"2014-11-20",1575,1590,1557,1560,2867700,1560]
[3659,"2014-11-21",1552,1569,1536,1565,2805500,1565]
[3660,"2014-11-25",1586,1596,1577,1596,2144800,1596]
[3661,"2014-11-26",1582,1600,1582,1590,1692600,1590]
[3662,"2014-11-27",1577,1592,1573,1575,1481200,1575]
[3663,"2014-11-28",1577,1600,1577,1599,1759500,1599]
[3664,"2014-12-01",1600,1619,1596,1606,1736200,1606]
[3665,"2014-12-02",1591,1610,1589,1607,2213400,1607]
[3666,"2014-12-03",1601,1634,1584,1587,3012700,1587]
[3667,"2014-12-04",1600,1616,1596,1613,2132700,1613]
[3668,"2014-12-05",1625,1673,1614,1668,3280900,1668]
[3669,"2014-12-08",1700,1729,1684,1686,2710800,1686]
[3670,"2014-12-09",1669,1672,1646,1649,1469300,1649]
[3671,"2014-12-10",1616,1628,1594,1607,1993200,1607]
[3672,"2014-12-11",1574,1582,1555,1570,2144000,1570]
[3673,"2014-12-12",1534,1557,1512,1522,5874400,1522]
[3674,"2014-12-15",1501,1524,1490,1497,2634400,1497]
[3675,"2014-12-16",1463,1487,1430,1456,3686700,1456]
[3676,"2014-12-17",1450,1471,1438,1456,2477600,1456]
[3677,"2014-12-18",1486,1507,1466,1491,2418800,1491]
[3678,"2014-12-19",1540,1571,1524,1570,3305300,1570]
[3679,"2014-12-22",1588,1599,1567,1587,2051300,1587]
[3680,"2014-12-24",1606,1620,1596,1602,1281000,1602]
[3681,"2014-12-25",1594,1600,1586,1591,934800,1591]
[3682,"2014-12-26",1591,1628,1589,1615,1548600,1615]
[3683,"2014-12-29",1627,1644,1592,1613,1965400,1613]
[3684,"2014-12-30",1625,1625,1589,1603,1539800,1603]
[3685,"2015-01-05",1589,1609,1564,1590,1829900,1590]
[3686,"2015-01-06",1550,1552,1520,1526,1925900,1526]
[3687,"2015-01-07",1547,1634,1547,1600,4663500,1600]
[3688,"2015-01-08",1628,1664,1624,1636,3137500,1636]
[3689,"2015-01-09",1644,1663,1616,1659,3518000,1659]
[3690,"2015-01-13",1621,1642,1588,1642,2747300,1642]
[3691,"2015-01-14",1629,1664,1615,1622,2257300,1622]
[3692,"2015-01-15",1629,1680,1617,1671,2882200,1671]
[3693,"2015-01-16",1640,1665,1609,1651,3496900,1651]
[3694,"2015-01-19",1674,1679,1654,1668,1560700,1668]
[3695,"2015-01-20",1669,1735,1662,1730,2773500,1730]
[3696,"2015-01-21",1728,1732,1670,1694,2645000,1694]
[3697,"2015-01-22",1690,1693,1657,1679,2067500,1679]
[3698,"2015-01-23",1713,1737,1712,1732,2640800,1732]
[3699,"2015-01-26",1712,1715,1669,1697,3238000,1697]
[3700,"2015-01-27",1729,1729,1709,1722,1764200,1722]
[3701,"2015-01-28",1682,1739,1676,1730,2210000,1730]
[3702,"2015-01-29",1702,1744,1688,1721,1934500,1721]
[3703,"2015-01-30",1705,1705,1634,1685,3804500,1685]
[3704,"2015-02-02",1684,1697,1650,1665,2276000,1665]
[3705,"2015-02-03",1665,1684,1621,1640,2590300,1640]
[3706,"2015-02-04",1663,1707,1653,1690,2208600,1690]
[3707,"2015-02-05",1674,1693,1653,1684,2384000,1684]
[3708,"2015-02-06",1700,1707,1679,1687,1625800,1687]
[3709,"2015-02-09",1694,1703,1658,1668,2116500,1668]
[3710,"2015-02-10",1650,1669,1632,1646,2483800,1646]
[3711,"2015-02-12",1682,1714,1676,1694,2351300,1694]
[3712,"2015-02-13",1677,1694,1659,1662,2449700,1662]
[3713,"2015-02-16",1671,1679,1663,1674,1106100,1674]
[3714,"2015-02-17",1659,1662,1627,1628,2535700,1628]
[3715,"2015-02-18",1653,1710,1638,1701,2827500,1701]
[3716,"2015-02-19",1713,1727,1702,1716,1479300,1716]
[3717,"2015-02-20",1711,1759,1707,1753,2316700,1753]
[3718,"2015-02-23",1756,1771,1748,1754,1448500,1754]
[3719,"2015-02-24",1745,1748,1732,1737,1612100,1737]
[3720,"2015-02-25",1775,1836,1757,1818,4335900,1818]
[3721,"2015-02-26",1814,1846,1814,1828,2166200,1828]
[3722,"2015-02-27",1834,1839,1806,1822,1706300,1822]
[3723,"2015-03-02",1811,1836,1795,1828,1992700,1828]
[3724,"2015-03-03",1830,1871,1826,1864,2149600,1864]
[3725,"2015-03-04",1839,1850,1798,1823,1901200,1823]
[3726,"2015-03-05",1813,1859,1813,1859,2218700,1859]
[3727,"2015-03-06",1864,1894,1858,1878,1681800,1878]
[3728,"2015-03-09",1895,1898,1839,1846,1812600,1846]
[3729,"2015-03-10",1858,1878,1831,1842,1972800,1842]
[3730,"2015-03-11",1838,1853,1831,1840,1202900,1840]
[3731,"2015-03-12",1844,1875,1834,1872,990100,1872]
[3732,"2015-03-13",1881,1916,1861,1893,3571800,1893]
[3733,"2015-03-16",1880,1897,1868,1885,1361900,1885]
[3734,"2015-03-17",1899,1907,1850,1851,1962900,1851]
[3735,"2015-03-18",1833,1847,1817,1840,1796400,1840]
[3736,"2015-03-19",1808,1827,1783,1812,2746800,1812]
[3737,"2015-03-20",1821,1821,1771,1780,2394400,1780]
[3738,"2015-03-23",1781,1812,1775,1801,1562800,1801]
[3739,"2015-03-24",1798,1810,1766,1796,1916200,1796]
[3740,"2015-03-25",1801,1814,1771,1780,1565900,1780]
[3741,"2015-03-26",1767,1769,1719,1737,2601200,1737]
[3742,"2015-03-27",1718,1747,1691,1717,1927300,1717]
[3743,"2015-03-30",1715,1738,1683,1732,2307600,1732]
[3744,"2015-03-31",1776,1789,1715,1715,2943100,1715]
[3745,"2015-04-01",1714,1725,1650,1652,4539000,1652]
[3746,"2015-04-02",1643,1693,1623,1677,4575200,1677]
[3747,"2015-04-03",1652,1663,1613,1652,2954100,1652]
[3748,"2015-04-06",1634,1650,1624,1643,1250400,1643]
[3749,"2015-04-07",1662,1680,1640,1659,2091900,1659]
[3750,"2015-04-08",1656,1658,1636,1643,2353900,1643]
[3751,"2015-04-09",1667,1678,1640,1652,2031600,1652]
[3752,"2015-04-10",1658,1659,1634,1642,2084300,1642]
[3753,"2015-04-13",1642,1645,1604,1628,2036300,1628]
[3754,"2015-04-14",1606,1643,1596,1642,1815200,1642]
[3755,"2015-04-15",1642,1657,1627,1652,1653000,1652]
[3756,"2015-04-16",1655,1664,1642,1660,1283000,1660]
[3757,"2015-04-17",1659,1689,1651,1675,2282600,1675]
[3758,"2015-04-20",1660,1671,1645,1652,1702500,1652]
[3759,"2015-04-21",1633,1656,1598,1629,3352300,1629]
[3760,"2015-04-22",1643,1648,1615,1622,2317200,1622]
[3761,"2015-04-23",1616,1633,1592,1625,3462300,1625]
[3762,"2015-04-24",1623,1636,1611,1629,2357100,1629]
[3763,"2015-04-27",1649,1667,1632,1643,3654200,1643]
[3764,"2015-04-28",1658,1673,1645,1666,3641300,1666]
[3765,"2015-04-30",1623,1625,1552,1570,4811400,1570]
[3766,"2015-05-01",1600,1612,1575,1599,3661000,1599]
[3767,"2015-05-07",1601,1613,1583,1587,2352400,1587]
[3768,"2015-05-08",1578,1597,1572,1592,2448700,1592]
[3769,"2015-05-11",1626,1627,1598,1598,1674000,1598]
[3770,"2015-05-12",1600,1614,1596,1614,1584800,1614]
[3771,"2015-05-13",1618,1636,1605,1620,1744700,1620]
[3772,"2015-05-14",1613,1638,1610,1623,1445400,1623]
[3773,"2015-05-15",1638,1670,1622,1632,2291100,1632]
[3774,"2015-05-18",1653,1696,1650,1668,3047900,1668]
[3775,"2015-05-19",1670,1675,1656,1658,1803900,1658]
[3776,"2015-05-20",1673,1675,1655,1668,1813200,1668]
[3777,"2015-05-21",1651,1671,1635,1662,1538500,1662]
[3778,"2015-05-22",1657,1666,1647,1657,1353700,1657]
[3779,"2015-05-25",1651,1667,1648,1655,1225800,1655]
[3780,"2015-05-26",1659,1661,1645,1656,1102100,1656]
[3781,"2015-05-27",1650,1683,1646,1682,1592100,1682]
[3782,"2015-05-28",1689,1697,1673,1681,1346500,1681]
[3783,"2015-05-29",1670,1701,1662,1691,2334500,1691]
[3784,"2015-06-01",1687,1690,1652,1681,1594300,1681]
[3785,"2015-06-02",1681,1691,1670,1670,1532500,1670]
[3786,"2015-06-03",1653,1668,1642,1650,1819500,1650]
[3787,"2015-06-04",1662,1693,1657,1692,2088400,1692]
[3788,"2015-06-05",1678,1686,1667,1684,909200,1684]
[3789,"2015-06-08",1689,1700,1681,1692,1035700,1692]
[3790,"2015-06-09",1673,1686,1643,1648,2023600,1648]
[3791,"2015-06-10",1608,1624,1573,1578,4034500,1578]
[3792,"2015-06-11",1590,1597,1569,1590,2593100,1590]
[3793,"2015-06-12",1606,1610,1586,1608,2934600,1608]
[3794,"2015-06-15",1590,1605,1579,1602,1280500,1602]
[3795,"2015-06-16",1590,1601,1575,1580,1314700,1580]
[3796,"2015-06-17",1587,1591,1557,1571,1136800,1571]
[3797,"2015-06-18",1572,1583,1555,1559,1681100,1559]
[3798,"2015-06-19",1585,1590,1565,1580,1779100,1580]
[3799,"2015-06-22",1584,1610,1582,1602,1908500,1602]
[3800,"2015-06-23",1615,1642,1609,1630,1687300,1630]
[3801,"2015-06-24",1647,1647,1600,1607,2807600,1607]
[3802,"2015-06-25",1608,1608,1569,1580,2607200,1580]
[3803,"2015-06-26",1500,1547,1499,1533,5003600,1533]
[3804,"2015-06-29",1485,1518,1485,1509,2600600,1509]
[3805,"2015-06-30",1521,1538,1510,1514,2866700,1514]
[3806,"2015-07-01",1521,1521,1488,1492,2228100,1492]
[3807,"2015-07-02",1494,1500,1475,1488,1852000,1488]
[3808,"2015-07-03",1497,1507,1489,1502,1694200,1502]
[3809,"2015-07-06",1483,1486,1464,1468,2289500,1468]
[3810,"2015-07-07",1486,1490,1466,1467,1726700,1467]
[3811,"2015-07-08",1450,1456,1410,1410,3079900,1410]
[3812,"2015-07-09",1385,1410,1346,1410,3492800,1410]
[3813,"2015-07-10",1402,1434,1392,1402,2661700,1402]
[3814,"2015-07-13",1427,1437,1414,1424,1963300,1424]
[3815,"2015-07-14",1436,1455,1431,1441,1943100,1441]
[3816,"2015-07-15",1450,1462,1442,1444,1250300,1444]
[3817,"2015-07-16",1460,1469,1444,1449,1477900,1449]
[3818,"2015-07-17",1450,1456,1426,1433,1205500,1433]
[3819,"2015-07-21",1438,1454,1430,1439,1077800,1439]
[3820,"2015-07-22",1420,1427,1403,1420,1275200,1420]
[3821,"2015-07-23",1437,1452,1423,1440,1700600,1440]
[3822,"2015-07-24",1421,1445,1417,1430,1894200,1430]
[3823,"2015-07-27",1417,1439,1409,1432,1815200,1432]
[3824,"2015-07-28",1440,1496,1433,1471,6680000,1471]
[3825,"2015-07-29",1491,1519,1473,1489,4933100,1489]
[3826,"2015-07-30",1544,1603,1536,1591,5717900,1591]
[3827,"2015-07-31",1567,1619,1561,1607,2516700,1607]
[3828,"2015-08-03",1600,1610,1558,1594,2662200,1594]
[3829,"2015-08-04",1575,1598,1558,1571,2399600,1571]
[3830,"2015-08-05",1572,1594,1565,1578,1998600,1578]
[3831,"2015-08-06",1590,1604,1579,1581,1552300,1581]
[3832,"2015-08-07",1585,1598,1572,1587,1277200,1587]
[3833,"2015-08-10",1582,1588,1561,1576,1648300,1576]
[3834,"2015-08-11",1581,1599,1571,1578,2109500,1578]
[3835,"2015-08-12",1570,1583,1528,1538,3324700,1538]
[3836,"2015-08-13",1537,1549,1509,1520,2931400,1520]
[3837,"2015-08-14",1518,1534,1502,1508,2015900,1508]
[3838,"2015-08-17",1523,1525,1508,1519,919000,1519]
[3839,"2015-08-18",1527,1536,1510,1511,1192000,1511]
[3840,"2015-08-19",1502,1507,1446,1447,2923000,1447]
[3841,"2015-08-20",1447,1456,1402,1411,2970800,1411]
[3842,"2015-08-21",1393,1393,1347,1350,4190500,1350]
[3843,"2015-08-24",1316,1334,1281,1281,3428500,1281]
[3844,"2015-08-25",1229,1297,1203,1216,4312600,1216]
[3845,"2015-08-26",1222,1283,1217,1271,4444100,1271]
[3846,"2015-08-27",1310,1325,1264,1279,3594900,1279]
[3847,"2015-08-28",1329,1365,1324,1347,3000500,1347]
[3848,"2015-08-31",1334,1346,1316,1336,3667200,1336]
[3849,"2015-09-01",1337,1342,1290,1290,2183100,1290]
[3850,"2015-09-02",1263,1294,1251,1276,2666400,1276]
[3851,"2015-09-03",1299,1315,1289,1292,1841900,1292]
[3852,"2015-09-04",1293,1304,1250,1268,2038100,1268]
[3853,"2015-09-07",1246,1273,1232,1265,1635100,1265]
[3854,"2015-09-08",1265,1285,1248,1251,2134900,1251]
[3855,"2015-09-09",1323,1344,1315,1332,3591100,1332]
[3856,"2015-09-10",1295,1319,1283,1314,2195500,1314]
[3857,"2015-09-11",1331,1333,1301,1317,3495900,1317]
[3858,"2015-09-14",1314,1326,1293,1308,1623900,1308]
[3859,"2015-09-15",1309,1343,1306,1312,2469500,1312]
[3860,"2015-09-16",1324,1378,1323,1356,2792700,1356]
[3861,"2015-09-17",1364,1383,1353,1372,1788900,1372]
[3862,"2015-09-18",1353,1355,1324,1340,1962000,1340]
[3863,"2015-09-24",1313,1320,1268,1291,2413000,1291]
[3864,"2015-09-25",1293,1304,1270,1296,2439200,1296]
[3865,"2015-09-28",1256,1263,1218,1227,3418800,1227]
[3866,"2015-09-29",1220,1226,1189,1196,3044200,1196]
[3867,"2015-09-30",1197,1223,1178,1213,3853400,1213]
[3868,"2015-10-01",1211,1253,1193,1237,3366000,1237]
[3869,"2015-10-02",1212,1220,1197,1214,2837600,1214]
[3870,"2015-10-05",1253,1294,1243,1269,3849400,1269]
[3871,"2015-10-06",1301,1308,1265,1270,3207500,1270]
[3872,"2015-10-07",1272,1321,1265,1315,2419900,1315]
[3873,"2015-10-08",1262,1292,1249,1260,5359800,1260]
[3874,"2015-10-09",1281,1364,1281,1354,6032600,1354]
[3875,"2015-10-13",1335,1335,1298,1309,3896600,1309]
[3876,"2015-10-14",1300,1301,1272,1281,2645800,1281]
[3877,"2015-10-15",1276,1305,1265,1297,1844500,1297]
[3878,"2015-10-16",1298,1327,1298,1314,2207500,1314]
[3879,"2015-10-19",1320,1329,1292,1316,2415400,1316]
[3880,"2015-10-20",1322,1324,1301,1310,1208100,1310]
[3881,"2015-10-21",1310,1346,1305,1337,1850700,1337]
[3882,"2015-10-22",1334,1392,1333,1375,3512400,1375]
[3883,"2015-10-23",1417,1430,1404,1425,4241600,1425]
[3884,"2015-10-26",1455,1464,1435,1443,3336300,1443]
[3885,"2015-10-27",1445,1452,1407,1410,2080400,1410]
[3886,"2015-10-28",1380,1404,1364,1380,3585200,1380]
[3887,"2015-10-29",1397,1419,1380,1389,2786800,1389]
[3888,"2015-10-30",1394,1403,1366,1392,2392600,1392]
[3889,"2015-11-02",1370,1381,1357,1359,1586800,1359]
[3890,"2015-11-04",1389,1430,1388,1405,2877000,1405]
[3891,"2015-11-05",1420,1435,1408,1425,2175100,1425]
[3892,"2015-11-06",1422,1438,1417,1431,1755300,1431]
[3893,"2015-11-09",1457,1477,1451,1472,2613700,1472]
[3894,"2015-11-10",1451,1481,1445,1478,1637800,1478]
[3895,"2015-11-11",1481,1493,1467,1485,1584600,1485]
[3896,"2015-11-12",1481,1490,1473,1486,1056500,1486]
[3897,"2015-11-13",1473,1484,1460,1483,1430600,1483]
[3898,"2015-11-16",1446,1472,1445,1462,1144100,1462]
[3899,"2015-11-17",1493,1517,1481,1484,2122900,1484]
[3900,"2015-11-18",1498,1506,1465,1468,1993700,1468]
[3901,"2015-11-19",1491,1519,1487,1509,2825100,1509]
[3902,"2015-11-20",1505,1505,1477,1487,2161800,1487]
[3903,"2015-11-24",1485,1501,1481,1489,1747300,1489]
[3904,"2015-11-25",1496,1496,1479,1491,1459800,1491]
[3905,"2015-11-26",1498,1509,1490,1500,1286700,1500]
[3906,"2015-11-27",1509,1515,1491,1504,1687300,1504]
[3907,"2015-11-30",1496,1506,1488,1495,2312800,1495]
[3908,"2015-12-01",1499,1520,1488,1520,1576300,1520]
[3909,"2015-12-02",1519,1537,1512,1525,1526700,1525]
[3910,"2015-12-03",1525,1534,1516,1523,1064900,1523]
[3911,"2015-12-04",1493,1514,1485,1488,1851600,1488]
[3912,"2015-12-07",1518,1518,1501,1502,1142800,1502]
[3913,"2015-12-08",1503,1511,1475,1479,1245900,1479]
[3914,"2015-12-09",1476,1485,1464,1468,1731000,1468]
[3915,"2015-12-10",1452,1467,1440,1447,1718400,1447]
[3916,"2015-12-11",1445,1477,1444,1468,3046800,1468]
[3917,"2015-12-14",1444,1460,1418,1447,2306800,1447]
[3918,"2015-12-15",1450,1459,1410,1412,1677800,1412]
[3919,"2015-12-16",1437,1456,1429,1449,1807500,1449]
[3920,"2015-12-17",1476,1488,1437,1442,3117000,1442]
[3921,"2015-12-18",1464,1477,1410,1412,3515500,1412]
[3922,"2015-12-21",1387,1402,1372,1394,2671300,1394]
[3923,"2015-12-22",1390,1403,1384,1395,1261800,1395]
[3924,"2015-12-24",1411,1434,1395,1395,2084600,1395]
[3925,"2015-12-25",1394,1401,1372,1380,1079700,1380]
[3926,"2015-12-28",1385,1415,1381,1401,1263200,1401]
[3927,"2015-12-29",1392,1408,1376,1405,1017300,1405]
[3928,"2015-12-30",1422,1449,1409,1409,1671400,1409]
[3929,"2016-01-04",1390,1408,1361,1366,1478400,1366]
[3930,"2016-01-05",1360,1376,1336,1349,2337400,1349]
[3931,"2016-01-06",1363,1368,1332,1353,4289300,1353]
[3932,"2016-01-07",1357,1372,1274,1278,6165900,1278]
[3933,"2016-01-08",1266,1344,1266,1304,5201300,1304]
[3934,"2016-01-12",1298,1316,1266,1269,2129400,1269]
[3935,"2016-01-13",1277,1308,1270,1306,2964400,1306]
[3936,"2016-01-14",1267,1280,1240,1273,2983100,1273]
[3937,"2016-01-15",1298,1310,1252,1261,2982200,1261]
[3938,"2016-01-18",1224,1264,1211,1255,1503300,1255]
[3939,"2016-01-19",1249,1287,1243,1284,2538200,1284]
[3940,"2016-01-20",1289,1291,1237,1239,3326800,1239]
[3941,"2016-01-21",1240,1258,1198,1198,2773200,1198]
[3942,"2016-01-22",1234,1276,1230,1272,2343400,1272]
[3943,"2016-01-25",1279,1280,1255,1267,2211600,1267]
[3944,"2016-01-26",1241,1241,1219,1221,2055500,1221]
[3945,"2016-01-27",1300,1342,1270,1298,7280500,1298]
[3946,"2016-01-28",1272,1313,1266,1294,2602100,1294]
[3947,"2016-01-29",1300,1365,1275,1348,4164200,1348]
[3948,"2016-02-01",1324,1347,1304,1333,3603900,1333]
[3949,"2016-02-02",1297,1299,1236,1242,4626200,1242]
[3950,"2016-02-03",1213,1215,1147,1154,5385300,1154]
[3951,"2016-02-04",1139,1199,1139,1177,4522900,1177]
[3952,"2016-02-05",1155,1175,1143,1166,2821700,1166]
[3953,"2016-02-08",1153,1194,1149,1188,3112300,1188]
[3954,"2016-02-09",1151,1154,1104,1106,3204600,1106]
[3955,"2016-02-10",1121,1131,1074,1096,2848800,1096]
[3956,"2016-02-12",1049,1062,1016,1021,5213500,1021]
[3957,"2016-02-15",1075,1140,1068,1129,3888800,1129]
[3958,"2016-02-16",1123,1169,1116,1150,3706600,1150]
[3959,"2016-02-17",1145,1165,1131,1147,2388400,1147]
[3960,"2016-02-18",1190,1205,1171,1181,2880000,1181]
[3961,"2016-02-19",1165,1193,1141,1175,2891200,1175]
[3962,"2016-02-22",1161,1191,1148,1182,1554300,1182]
[3963,"2016-02-23",1182,1217,1177,1198,2844900,1198]
[3964,"2016-02-24",1168,1172,1147,1158,2947700,1158]
[3965,"2016-02-25",1136,1157,1123,1150,3292000,1150]
[3966,"2016-02-26",1160,1175,1141,1141,2041600,1141]
[3967,"2016-02-29",1157,1189,1140,1140,2007900,1140]
[3968,"2016-03-01",1132,1139,1081,1114,2882900,1114]
[3969,"2016-03-02",1151,1190,1144,1179,2155300,1179]
[3970,"2016-03-03",1161,1214,1161,1210,1941600,1210]
[3971,"2016-03-04",1210,1247,1209,1234,1762500,1234]
[3972,"2016-03-07",1233,1241,1218,1228,1598400,1228]
[3973,"2016-03-08",1215,1224,1175,1187,2440000,1187]
[3974,"2016-03-09",1176,1231,1168,1217,3360900,1217]
[3975,"2016-03-10",1217,1250,1209,1240,2733800,1240]
[3976,"2016-03-11",1224,1262,1216,1258,3505500,1258]
[3977,"2016-03-14",1267,1284,1259,1277,1436700,1277]
[3978,"2016-03-15",1273,1277,1253,1260,1195500,1260]
[3979,"2016-03-16",1248,1258,1242,1250,1062700,1250]
[3980,"2016-03-17",1261,1284,1238,1252,1657700,1252]
[3981,"2016-03-18",1252,1255,1227,1237,1506000,1237]
[3982,"2016-03-22",1272,1297,1255,1266,1729500,1266]
[3983,"2016-03-23",1261,1282,1244,1251,1558700,1251]
[3984,"2016-03-24",1243,1247,1216,1219,1766700,1219]
[3985,"2016-03-25",1229,1261,1220,1255,1609400,1255]
[3986,"2016-03-28",1260,1266,1244,1264,1222000,1264]
[3987,"2016-03-29",1241,1255,1234,1244,1190700,1244]
[3988,"2016-03-30",1240,1243,1219,1221,1262400,1221]
[3989,"2016-03-31",1219,1242,1217,1217,1797700,1217]
[3990,"2016-04-01",1208,1216,1156,1159,1632200,1159]
[3991,"2016-04-04",1160,1176,1149,1159,1908100,1159]
[3992,"2016-04-05",1144,1152,1090,1097,3058400,1097]
[3993,"2016-04-06",1096,1122,1092,1094,1883000,1094]
[3994,"2016-04-07",1090,1108,1068,1084,2306500,1084]
[3995,"2016-04-08",1067,1111,1052,1097,2322900,1097]
[3996,"2016-04-11",1079,1089,1059,1085,1840400,1085]
[3997,"2016-04-12",1079,1127,1079,1121,2091600,1121]
[3998,"2016-04-13",1126,1151,1117,1147,2793400,1147]
[3999,"2016-04-14",1167,1209,1165,1201,2806600,1201]
[4000,"2016-04-15",1191,1223,1188,1203,1859000,1203]
[4001,"2016-04-18",1161,1181,1156,1162,1504700,1162]
[4002,"2016-04-19",1205,1225,1197,1219,1692600,1219]
[4003,"2016-04-20",1245,1252,1214,1221,2379600,1221]
[4004,"2016-04-21",1251,1265,1249,1260,2791900,1260]
[4005,"2016-04-22",1240,1275,1231,1273,2613600,1273]
[4006,"2016-04-25",1287,1295,1261,1268,1774900,1268]
[4007,"2016-04-26",1267,1272,1251,1259,1438100,1259]
[4008,"2016-04-27",1273,1277,1232,1247,2374300,1247]
[4009,"2016-04-28",1150,1167,1075,1082,8152900,1082]
[4010,"2016-05-02",1057,1057,1000,1026,5277200,1026]
[4011,"2016-05-06",1026,1033,993,1006,4337800,1006]
[4012,"2016-05-09",1016,1030,1011,1013,2377900,1013]
[4013,"2016-05-10",1021,1053,1011,1050,3342400,1050]
[4014,"2016-05-11",1061,1079,1056,1058,3270600,1058]
[4015,"2016-05-12",1025,1055,1008,1051,2449800,1051]
[4016,"2016-05-13",1062,1062,1023,1023,2697500,1023]
[4017,"2016-05-16",1031,1056,1023,1053,2622100,1053]
[4018,"2016-05-17",1061,1068,1051,1067,1659500,1067]
[4019,"2016-05-18",1071,1095,1065,1090,3789400,1090]
[4020,"2016-05-19",1106,1115,1092,1101,2579400,1101]
[4021,"2016-05-20",1100,1112,1089,1111,2296000,1111]
[4022,"2016-05-23",1093,1099,1069,1099,2122000,1099]
[4023,"2016-05-24",1085,1085,1059,1071,2638400,1071]
[4024,"2016-05-25",1103,1112,1089,1092,3027000,1092]
[4025,"2016-05-26",1110,1121,1098,1102,1653200,1102]
[4026,"2016-05-27",1110,1119,1103,1118,1959300,1118]
[4027,"2016-05-30",1108,1122,1101,1122,1874000,1122]
[4028,"2016-05-31",1108,1139,1108,1136,2488900,1136]
[4029,"2016-06-01",1121,1136,1111,1118,2184800,1118]
[4030,"2016-06-02",1109,1136,1106,1113,2410300,1113]
[4031,"2016-06-03",1105,1114,1098,1102,1889800,1102]
[4032,"2016-06-06",1069,1095,1061,1091,1863300,1091]
[4033,"2016-06-07",1097,1106,1085,1093,1485600,1093]
[4034,"2016-06-08",1095,1107,1083,1104,1369100,1104]
[4035,"2016-06-09",1094,1094,1073,1081,1867900,1081]
[4036,"2016-06-10",1066,1076,1057,1073,2557900,1073]
[4037,"2016-06-13",1047,1047,1013,1013,2631500,1013]
[4038,"2016-06-14",1014,1018,999,1002,2036800,1002]
[4039,"2016-06-15",1001,1034,1000,1028,2067200,1028]
[4040,"2016-06-16",1023,1031,990,994,4051600,994]
[4041,"2016-06-17",1012,1034,1009,1032,3495200,1032]
[4042,"2016-06-20",1058,1085,1049,1076,3161700,1076]
[4043,"2016-06-21",1060,1101,1055,1097,2233900,1097]
[4044,"2016-06-22",1092,1093,1075,1080,1696100,1080]
[4045,"2016-06-23",1092,1137,1086,1132,3285300,1132]
[4046,"2016-06-24",1132,1146,1025,1035,4653200,1035]
[4047,"2016-06-27",1033,1035,983,1004,4399900,1004]
[4048,"2016-06-28",977,989,956,972,3255000,972]
[4049,"2016-06-29",989,1012,985,1007,2511900,1007]
[4050,"2016-06-30",1023,1035,1011,1011,2490500,1011]
[4051,"2016-07-01",1011,1030,990,991,2928500,991]
[4052,"2016-07-04",978,995,969,991,2234500,991]
[4053,"2016-07-05",980,985,965,971,1644900,971]
[4054,"2016-07-06",947,953,927,938,2228800,938]
[4055,"2016-07-07",941,958,934,940,1366100,940]
[4056,"2016-07-08",944,951,915,916,2757500,916]
[4057,"2016-07-11",944,976,940,967,2573000,967]
[4058,"2016-07-12",997,1022,990,1015,3999300,1015]
[4059,"2016-07-13",1060,1076,1051,1059,4097100,1059]
[4060,"2016-07-14",1036,1060,1031,1055,1725900,1055]
[4061,"2016-07-15",1060,1085,1058,1068,1854300,1068]
[4062,"2016-07-19",1090,1094,1068,1092,1822600,1092]
[4063,"2016-07-20",1085,1095,1072,1078,1973700,1078]
[4064,"2016-07-21",1112,1135,1108,1130,2790100,1130]
[4065,"2016-07-22",1104,1120,1098,1109,1488500,1109]
[4066,"2016-07-25",1114,1143,1109,1134,2996800,1134]
[4067,"2016-07-26",1106,1111,1088,1098,2242800,1098]
[4068,"2016-07-27",1101,1136,1098,1121,2560600,1121]
[4069,"2016-07-28",1080,1107,1072,1107,2860700,1107]
[4070,"2016-07-29",1041,1094,1041,1089,3985700,1089]
[4071,"2016-08-01",1063,1105,1061,1100,2771400,1100]
[4072,"2016-08-02",1075,1098,1063,1063,1891600,1063]
[4073,"2016-08-03",1029,1039,1003,1019,3749400,1019]
[4074,"2016-08-04",1029,1042,1008,1040,2743900,1040]
[4075,"2016-08-05",1034,1051,1022,1040,2067900,1040]
[4076,"2016-08-08",1063,1077,1058,1067,2050900,1067]
[4077,"2016-08-09",1073,1074,1058,1067,1225700,1067]
[4078,"2016-08-10",1068,1073,1050,1053,1359200,1053]
[4079,"2016-08-12",1064,1070,1051,1061,1450600,1061]
[4080,"2016-08-15",1060,1068,1014,1029,2966500,1029]
[4081,"2016-08-16",1032,1045,1020,1020,1379400,1020]
[4082,"2016-08-17",1029,1076,1028,1065,3723400,1065]
[4083,"2016-08-18",1060,1075,1044,1062,3535000,1062]
[4084,"2016-08-19",1072,1106,1068,1090,3340400,1090]
[4085,"2016-08-22",1099,1112,1087,1104,2745800,1104]
[4086,"2016-08-23",1097,1097,1044,1051,2707900,1051]
[4087,"2016-08-24",1051,1061,1041,1047,2127500,1047]
[4088,"2016-08-25",1046,1051,1039,1048,1667300,1048]
[4089,"2016-08-26",1038,1041,1010,1030,2201700,1030]
[4090,"2016-08-29",1070,1102,1065,1099,2743900,1099]
[4091,"2016-08-30",1106,1136,1104,1121,2457500,1121]
[4092,"2016-08-31",1136,1164,1135,1146,2483200,1146]
[4093,"2016-09-01",1138,1147,1119,1126,2042400,1126]
[4094,"2016-09-02",1107,1123,1098,1118,2453400,1118]
[4095,"2016-09-05",1148,1148,1121,1124,1118200,1124]
[4096,"2016-09-06",1120,1134,1111,1130,1766900,1130]
[4097,"2016-09-07",1099,1115,1090,1110,2413300,1110]
[4098,"2016-09-08",1120,1158,1113,1134,3296300,1134]
[4099,"2016-09-09",1128,1140,1122,1135,4212600,1135]
[4100,"2016-09-12",1115,1121,1101,1103,1886500,1103]
[4101,"2016-09-13",1099,1110,1094,1105,1942100,1105]
[4102,"2016-09-14",1092,1102,1080,1100,2913400,1100]
[4103,"2016-09-15",1098,1098,1070,1083,2332500,1083]
[4104,"2016-09-16",1094,1099,1085,1095,2023300,1095]
[4105,"2016-09-20",1080,1094,1063,1090,2700300,1090]
[4106,"2016-09-21",1090,1119,1075,1119,1984100,1119]
[4107,"2016-09-23",1102,1107,1092,1100,2302200,1100]
[4108,"2016-09-26",1097,1097,1075,1079,2111200,1079]
[4109,"2016-09-27",1067,1087,1057,1087,1789000,1087]
[4110,"2016-09-28",1070,1083,1060,1068,1728200,1068]
[4111,"2016-09-29",1083,1102,1079,1092,1308900,1092]
[4112,"2016-09-30",1079,1079,1061,1071,1599600,1071]
[4113,"2016-10-03",1086,1086,1070,1072,1240600,1072]
[4114,"2016-10-04",1078,1081,1065,1068,2056100,1068]
[4115,"2016-10-05",1080,1099,1071,1088,1865700,1088]
[4116,"2016-10-06",1087,1104,1086,1089,2184700,1089]
[4117,"2016-10-07",1100,1123,1095,1121,2087600,1121]
[4118,"2016-10-11",1116,1133,1108,1124,1675900,1124]
[4119,"2016-10-12",1112,1127,1106,1121,1522800,1121]
[4120,"2016-10-13",1135,1146,1104,1107,2072500,1107]
[4121,"2016-10-17",1098,1099,1083,1094,1860000,1094]
[4122,"2016-10-19",1096,1105,1086,1102,1349000,1102]
[4123,"2016-10-20",1109,1128,1100,1127,1513300,1127]
[4124,"2016-10-21",1130,1158,1128,1139,2065900,1139]
[4125,"2016-10-24",1139,1143,1129,1142,990400,1142]
[4126,"2016-10-25",1146,1162,1146,1159,1772000,1159]
[4127,"2016-10-26",1163,1173,1146,1166,2584500,1166]
[4128,"2016-10-27",1181,1182,1156,1163,1293600,1163]
[4129,"2016-10-28",1100,1147,1062,1137,9308400,1137]
[4130,"2016-10-31",1127,1146,1120,1145,2605300,1145]
[4131,"2016-11-01",1149,1161,1142,1152,2112600,1152]
[4132,"2016-11-02",1132,1134,1103,1106,1947400,1106]
[4133,"2016-11-04",1092,1108,1086,1100,1742500,1100]
[4134,"2016-11-07",1134,1145,1127,1140,2662500,1140]
[4135,"2016-11-08",1144,1159,1140,1154,1831400,1154]
[4136,"2016-11-09",1160,1173,1052,1064,3760800,1064]
[4137,"2016-11-10",1169,1172,1144,1167,3638500,1167]
[4138,"2016-11-11",1185,1189,1150,1156,3351700,1156]
[4139,"2016-11-14",1165,1215,1156,1210,3374500,1210]
[4140,"2016-11-15",1210,1224,1202,1207,2100600,1207]
[4141,"2016-11-16",1218,1222,1195,1195,2721100,1195]
[4142,"2016-11-17",1190,1197,1172,1175,3001300,1175]
[4143,"2016-11-18",1183,1193,1161,1181,2781900,1181]
[4144,"2016-11-21",1190,1193,1144,1159,3622100,1159]
[4145,"2016-11-22",1159,1161,1132,1156,2720600,1156]
[4146,"2016-11-24",1157,1185,1148,1180,2182900,1180]
[4147,"2016-11-25",1188,1213,1186,1195,2360600,1195]
[4148,"2016-11-28",1180,1191,1167,1182,2737400,1182]
[4149,"2016-11-29",1171,1177,1155,1169,3208400,1169]
[4150,"2016-11-30",1172,1173,1156,1161,4191200,1161]
[4151,"2016-12-01",1182,1190,1153,1162,4762400,1162]
[4152,"2016-12-02",1151,1161,1143,1148,3432900,1148]
[4153,"2016-12-05",1148,1152,1137,1149,1932200,1149]
[4154,"2016-12-06",1160,1182,1160,1171,2898000,1171]
[4155,"2016-12-07",1172,1193,1172,1190,1774700,1190]
[4156,"2016-12-08",1203,1245,1203,1231,4113200,1231]
[4157,"2016-12-09",1224,1238,1213,1228,3533400,1228]
[4158,"2016-12-12",1249,1259,1219,1227,2371700,1227]
[4159,"2016-12-13",1207,1221,1202,1220,1984000,1220]
[4160,"2016-12-14",1226,1232,1216,1217,2116900,1217]
[4161,"2016-12-15",1228,1243,1208,1211,3384400,1211]
[4162,"2016-12-16",1232,1234,1216,1218,4944200,1218]
[4163,"2016-12-19",1205,1214,1191,1200,3052800,1200]
[4164,"2016-12-20",1195,1224,1192,1219,2675700,1219]
[4165,"2016-12-21",1227,1242,1214,1222,2803100,1222]
[4166,"2016-12-22",1234,1239,1218,1224,1381000,1224]
[4167,"2016-12-26",1225,1225,1210,1212,1199500,1212]
[4168,"2016-12-27",1210,1218,1204,1209,1576500,1209]
[4169,"2016-12-28",1217,1225,1207,1222,1241800,1222]
[4170,"2016-12-29",1215,1217,1192,1199,1553100,1199]
[4171,"2016-12-30",1185,1199,1176,1190,1095300,1190]
[4172,"2017-01-04",1208,1254,1208,1248,2824700,1248]
[4173,"2017-01-05",1255,1267,1240,1244,2333100,1244]
[4174,"2017-01-06",1230,1247,1223,1243,1706000,1243]
[4175,"2017-01-10",1226,1233,1211,1217,2135100,1217]
[4176,"2017-01-11",1228,1231,1216,1219,1109400,1219]
[4177,"2017-01-12",1219,1219,1195,1206,1297500,1206]
[4178,"2017-01-13",1199,1212,1196,1211,1267700,1211]
[4179,"2017-01-16",1214,1231,1194,1200,1445400,1200]
[4180,"2017-01-17",1198,1200,1173,1175,2117700,1175]
[4181,"2017-01-18",1176,1186,1158,1182,2163900,1182]
[4182,"2017-01-19",1197,1213,1193,1203,1815600,1203]
[4183,"2017-01-20",1201,1216,1200,1214,1394900,1214]
[4184,"2017-01-23",1190,1193,1176,1181,1786500,1181]
[4185,"2017-01-24",1175,1187,1170,1177,1554300,1177]
[4186,"2017-01-25",1193,1199,1178,1183,1900800,1183]
[4187,"2017-01-26",1200,1205,1181,1185,2717200,1185]
[4188,"2017-01-27",1193,1202,1186,1197,1996600,1197]
[4189,"2017-01-30",1195,1218,1189,1211,2488800,1211]
[4190,"2017-01-31",1211,1236,1193,1195,2478800,1195]
[4191,"2017-02-01",1249,1301,1228,1285,5576000,1285]
[4192,"2017-02-02",1294,1295,1255,1259,2753500,1259]
[4193,"2017-02-03",1264,1273,1255,1256,1999300,1256]
[4194,"2017-02-06",1274,1282,1266,1274,1995600,1274]
[4195,"2017-02-07",1258,1268,1251,1264,1504000,1264]
[4196,"2017-02-08",1262,1273,1256,1272,1665800,1272]
[4197,"2017-02-09",1263,1274,1256,1271,2321400,1271]
[4198,"2017-02-10",1305,1350,1303,1332,3410800,1332]
[4199,"2017-02-13",1343,1344,1329,1336,1917300,1336]
[4200,"2017-02-14",1345,1363,1333,1335,2271600,1335]
[4201,"2017-02-15",1355,1370,1346,1350,1519900,1350]
[4202,"2017-02-16",1352,1355,1337,1342,1300800,1342]
[4203,"2017-02-17",1330,1341,1324,1333,1315000,1333]
[4204,"2017-02-20",1325,1328,1316,1321,1306800,1321]
[4205,"2017-02-21",1330,1347,1330,1334,1349500,1334]
[4206,"2017-02-22",1336,1360,1336,1344,1655300,1344]
[4207,"2017-02-23",1341,1343,1327,1333,1140900,1333]
[4208,"2017-02-24",1318,1327,1306,1311,1754000,1311]
[4209,"2017-02-27",1307,1311,1288,1297,1385500,1297]
[4210,"2017-02-28",1332,1355,1303,1305,3819800,1305]
[4211,"2017-03-01",1303,1337,1302,1328,1949300,1328]
[4212,"2017-03-02",1358,1367,1346,1348,1448100,1348]
[4213,"2017-03-03",1351,1357,1340,1346,1335700,1346]
[4214,"2017-03-06",1366,1369,1349,1355,1592700,1355]
[4215,"2017-03-07",1351,1351,1334,1347,1279700,1347]
[4216,"2017-03-08",1349,1362,1347,1358,1665200,1358]
[4217,"2017-03-09",1375,1378,1366,1367,1525500,1367]
[4218,"2017-03-10",1392,1411,1388,1391,3000700,1391]
[4219,"2017-03-13",1385,1386,1372,1380,947200,1380]
[4220,"2017-03-14",1377,1396,1373,1390,1275900,1390]
[4221,"2017-03-15",1391,1399,1379,1390,1566400,1390]
[4222,"2017-03-16",1384,1433,1382,1424,3239600,1424]
[4223,"2017-03-17",1423,1440,1411,1421,2238800,1421]
[4224,"2017-03-21",1407,1418,1398,1414,1283600,1414]
[4225,"2017-03-22",1378,1400,1377,1391,1775500,1391]
[4226,"2017-03-23",1396,1407,1382,1392,1434900,1392]
[4227,"2017-03-24",1387,1409,1387,1402,1857500,1402]
[4228,"2017-03-27",1389,1395,1372,1385,1820000,1385]
[4229,"2017-03-28",1391,1406,1389,1397,2034300,1397]
[4230,"2017-03-29",1408,1418,1382,1384,1731400,1384]
[4231,"2017-03-30",1388,1395,1373,1378,2267300,1378]
[4232,"2017-03-31",1397,1405,1347,1347,2969900,1347]
[4233,"2017-04-03",1354,1357,1330,1340,2675300,1340]
[4234,"2017-04-04",1333,1340,1314,1324,2497900,1324]
[4235,"2017-04-05",1326,1333,1311,1323,1661800,1323]
[4236,"2017-04-06",1306,1312,1286,1293,2196600,1293]
[4237,"2017-04-07",1309,1310,1276,1290,2702600,1290]
[4238,"2017-04-10",1304,1317,1296,1306,2562300,1306]
[4239,"2017-04-11",1293,1298,1281,1290,1475500,1290]
[4240,"2017-04-12",1268,1279,1261,1264,2417400,1264]
[4241,"2017-04-13",1251,1257,1236,1252,1908200,1252]
[4242,"2017-04-14",1240,1255,1230,1249,2249900,1249]
[4243,"2017-04-17",1237,1247,1220,1232,2189700,1232]
[4244,"2017-04-18",1243,1266,1239,1242,1882100,1242]
[4245,"2017-04-19",1237,1247,1229,1235,1682600,1235]
[4246,"2017-04-20",1235,1251,1231,1239,2620200,1239]
[4247,"2017-04-21",1256,1291,1251,1281,5162200,1281]
[4248,"2017-04-24",1319,1340,1295,1300,3344400,1300]
[4249,"2017-04-25",1298,1347,1294,1340,3658900,1340]
[4250,"2017-04-26",1357,1378,1354,1366,2945500,1366]
[4251,"2017-04-27",1350,1367,1347,1352,2097400,1352]
[4252,"2017-04-28",1412,1417,1376,1397,5816800,1397]
[4253,"2017-05-01",1375,1387,1361,1385,2823600,1385]
[4254,"2017-05-02",1385,1399,1380,1393,2141800,1393]
[4255,"2017-05-08",1403,1410,1386,1406,4582400,1406]
[4256,"2017-05-09",1403,1404,1364,1366,3332500,1366]
[4257,"2017-05-10",1362,1372,1358,1365,2022000,1365]
[4258,"2017-05-11",1371,1376,1361,1373,1205300,1373]
[4259,"2017-05-12",1377,1382,1351,1362,2013700,1362]
[4260,"2017-05-15",1328,1336,1322,1329,2243200,1329]
[4261,"2017-05-16",1341,1342,1307,1315,2395500,1315]
[4262,"2017-05-17",1296,1302,1286,1296,2386100,1296]
[4263,"2017-05-18",1278,1300,1276,1300,2416500,1300]
[4264,"2017-05-19",1303,1322,1295,1319,2330100,1319]
[4265,"2017-05-22",1327,1330,1303,1317,1365700,1317]
[4266,"2017-05-23",1316,1337,1312,1330,1984400,1330]
[4267,"2017-05-24",1359,1369,1353,1358,2788400,1358]
[4268,"2017-05-25",1357,1360,1348,1352,2052600,1352]
[4269,"2017-05-26",1350,1352,1342,1345,1043200,1345]
[4270,"2017-05-29",1343,1350,1336,1345,845800,1345]
[4271,"2017-05-30",1342,1346,1331,1345,1074000,1345]
[4272,"2017-05-31",1342,1348,1336,1345,1299000,1345]
[4273,"2017-06-01",1349,1368,1344,1366,1620300,1366]
[4274,"2017-06-02",1368,1389,1368,1385,2838800,1385]
[4275,"2017-06-05",1366,1370,1314,1315,3815600,1315]
[4276,"2017-06-06",1290,1295,1260,1264,4386700,1264]
[4277,"2017-06-07",1256,1266,1238,1265,3452400,1265]
[4278,"2017-06-08",1272,1276,1249,1250,1986700,1250]
[4279,"2017-06-09",1255,1261,1243,1251,1971500,1251]
[4280,"2017-06-12",1242,1246,1234,1238,2140500,1238]
[4281,"2017-06-13",1231,1236,1225,1231,2251700,1231]
[4282,"2017-06-14",1239,1242,1228,1236,1838200,1236]
[4283,"2017-06-15",1233,1250,1223,1228,2139700,1228]
[4284,"2017-06-16",1235,1243,1210,1219,4331800,1219]
[4285,"2017-06-19",1228,1239,1220,1232,1526800,1232]
[4286,"2017-06-20",1244,1256,1239,1239,1733400,1239]
[4287,"2017-06-21",1233,1236,1223,1231,1446700,1231]
[4288,"2017-06-22",1232,1241,1227,1233,1471000,1233]
[4289,"2017-06-23",1245,1248,1227,1238,2195100,1238]
[4290,"2017-06-26",1246,1255,1239,1239,1350500,1239]
[4291,"2017-06-27",1249,1252,1243,1250,1275200,1250]
[4292,"2017-06-28",1255,1263,1253,1258,1378300,1258]
[4293,"2017-06-29",1267,1268,1249,1253,1799900,1253]
[4294,"2017-06-30",1247,1247,1235,1247,1608900,1247]
[4295,"2017-07-03",1255,1256,1239,1242,1068500,1242]
[4296,"2017-07-04",1260,1278,1259,1263,2002400,1263]
[4297,"2017-07-05",1262,1276,1254,1276,1521600,1276]
[4298,"2017-07-06",1271,1272,1260,1267,1724700,1267]
[4299,"2017-07-07",1255,1272,1254,1265,1522300,1265]
[4300,"2017-07-10",1273,1278,1267,1272,1232900,1272]
[4301,"2017-07-11",1270,1274,1263,1267,1425100,1267]
[4302,"2017-07-12",1255,1259,1243,1255,1928500,1255]
[4303,"2017-07-13",1258,1263,1250,1253,1188400,1253]
[4304,"2017-07-14",1257,1270,1252,1264,1120900,1264]
[4305,"2017-07-18",1252,1255,1234,1238,1477700,1238]
[4306,"2017-07-19",1231,1231,1212,1216,1708400,1216]
[4307,"2017-07-20",1212,1224,1210,1221,1282300,1221]
[4308,"2017-07-21",1211,1222,1211,1214,1484000,1214]
[4309,"2017-07-24",1202,1209,1194,1206,1323500,1206]
[4310,"2017-07-25",1206,1219,1204,1216,1607400,1216]
[4311,"2017-07-26",1231,1249,1229,1234,1859800,1234]
[4312,"2017-07-27",1227,1234,1224,1227,1418300,1227]
[4313,"2017-07-28",1215,1231,1212,1224,1420900,1224]
[4314,"2017-07-31",1250,1310,1248,1301,5999400,1301]
[4315,"2017-08-01",1283,1288,1264,1274,2533000,1274]
[4316,"2017-08-02",1278,1278,1247,1250,2590300,1250]
[4317,"2017-08-03",1255,1261,1245,1252,1484700,1252]
[4318,"2017-08-04",1259,1269,1252,1259,1547500,1259]
[4319,"2017-08-07",1270,1275,1263,1264,1274300,1264]
[4320,"2017-08-08",1262,1278,1259,1269,1104700,1269]
[4321,"2017-08-09",1262,1264,1245,1255,1456300,1255]
[4322,"2017-08-10",1269,1271,1245,1258,1149800,1258]
[4323,"2017-08-14",1238,1244,1231,1241,1149300,1241]
[4324,"2017-08-15",1255,1268,1241,1250,1325400,1250]
[4325,"2017-08-16",1235,1248,1226,1236,1526500,1236]
[4326,"2017-08-17",1230,1253,1221,1249,1713400,1249]
[4327,"2017-08-18",1237,1237,1221,1226,1454000,1226]
[4328,"2017-08-21",1236,1236,1221,1230,964300,1230]
[4329,"2017-08-22",1230,1231,1222,1228,857100,1228]
[4330,"2017-08-23",1236,1241,1227,1229,1193800,1229]
[4331,"2017-08-24",1222,1233,1222,1231,1106100,1231]
[4332,"2017-08-25",1241,1257,1237,1252,1122000,1252]
[4333,"2017-08-28",1259,1263,1234,1238,862500,1238]
[4334,"2017-08-29",1228,1239,1226,1238,847300,1238]
[4335,"2017-08-30",1249,1251,1240,1247,1003400,1247]
[4336,"2017-08-31",1250,1267,1246,1263,2118400,1263]
[4337,"2017-09-01",1276,1286,1261,1270,1350400,1270]
[4338,"2017-09-04",1304,1329,1297,1300,3052600,1300]
[4339,"2017-09-05",1296,1297,1277,1284,1373300,1284]
[4340,"2017-09-06",1269,1295,1256,1293,1904500,1293]
[4341,"2017-09-07",1295,1329,1292,1311,2752900,1311]
[4342,"2017-09-08",1311,1327,1308,1314,2716900,1314]
[4343,"2017-09-11",1335,1355,1334,1337,1884600,1337]
[4344,"2017-09-12",1358,1366,1335,1339,1600400,1339]
[4345,"2017-09-13",1343,1362,1343,1353,1821800,1353]
[4346,"2017-09-14",1345,1352,1327,1332,1067600,1332]
[4347,"2017-09-15",1329,1342,1322,1337,1553600,1337]
[4348,"2017-09-19",1348,1366,1346,1360,1598300,1360]
[4349,"2017-09-20",1362,1375,1359,1363,1764800,1363]
[4350,"2017-09-21",1381,1406,1380,1395,2113700,1395]
[4351,"2017-09-22",1398,1409,1384,1390,1368300,1390]
[4352,"2017-09-25",1393,1399,1386,1389,1134800,1389]
[4353,"2017-09-26",1383,1412,1382,1395,1337700,1395]
[4354,"2017-09-27",1412,1413,1395,1401,1626700,1401]
[4355,"2017-09-28",1406,1408,1371,1384,2233600,1384]
[4356,"2017-09-29",1375,1380,1361,1376,2158000,1376]
[4357,"2017-10-02",1371,1397,1368,1395,1870300,1395]
[4358,"2017-10-03",1390,1391,1372,1388,1547600,1388]
[4359,"2017-10-04",1371,1386,1358,1362,2141800,1362]
[4360,"2017-10-05",1361,1379,1360,1366,1221300,1366]
[4361,"2017-10-06",1374,1378,1354,1378,2065600,1378]
[4362,"2017-10-10",1381,1422,1380,1413,2624300,1413]
[4363,"2017-10-11",1435,1446,1417,1420,1677500,1420]
[4364,"2017-10-12",1420,1433,1410,1432,1607700,1432]
[4365,"2017-10-13",1424,1434,1408,1421,1993900,1421]
[4366,"2017-10-16",1424,1438,1418,1431,1208000,1431]
[4367,"2017-10-17",1437,1441,1412,1421,1412500,1421]
[4368,"2017-10-18",1422,1434,1413,1425,1822900,1425]
[4369,"2017-10-19",1450,1452,1420,1422,1566600,1422]
[4370,"2017-10-20",1413,1429,1405,1428,1381700,1428]
[4371,"2017-10-23",1445,1445,1424,1428,1346100,1428]
[4372,"2017-10-24",1424,1455,1423,1451,1788500,1451]
[4373,"2017-10-25",1459,1479,1454,1458,1848700,1458]
[4374,"2017-10-26",1444,1461,1441,1450,1042300,1450]
[4375,"2017-10-27",1460,1462,1447,1455,1391300,1455]
[4376,"2017-10-30",1452,1453,1442,1450,1718700,1450]
[4377,"2017-10-31",1437,1451,1428,1451,1859700,1451]
[4378,"2017-11-01",1449,1449,1417,1422,2638500,1422]
[4379,"2017-11-02",1336,1374,1333,1350,7286200,1350]
[4380,"2017-11-06",1348,1380,1333,1372,3127900,1372]
[4381,"2017-11-07",1377,1403,1372,1387,3032800,1387]
[4382,"2017-11-08",1394,1410,1385,1401,2125900,1401]
[4383,"2017-11-09",1406,1430,1379,1396,2701900,1396]
[4384,"2017-11-10",1384,1390,1369,1381,1952100,1381]
[4385,"2017-11-13",1381,1387,1365,1365,1437500,1365]
[4386,"2017-11-15",1333,1338,1306,1312,2765000,1312]
[4387,"2017-11-16",1297,1337,1291,1331,2755000,1331]
[4388,"2017-11-17",1347,1358,1329,1336,2360200,1336]
[4389,"2017-11-20",1321,1345,1315,1332,2705600,1332]
[4390,"2017-11-21",1342,1354,1340,1342,1691400,1342]
[4391,"2017-11-22",1355,1367,1345,1346,2136100,1346]
[4392,"2017-11-24",1331,1333,1309,1320,1724900,1320]
[4393,"2017-11-27",1325,1341,1317,1336,2183100,1336]
[4394,"2017-11-28",1333,1336,1315,1319,1255900,1319]
[4395,"2017-11-29",1336,1358,1331,1355,2149500,1355]
[4396,"2017-11-30",1375,1381,1364,1374,2463200,1374]
[4397,"2017-12-01",1381,1388,1369,1374,1445000,1374]
[4398,"2017-12-04",1374,1400,1367,1380,1496000,1380]
[4399,"2017-12-05",1381,1423,1380,1406,2548300,1406]
[4400,"2017-12-06",1416,1420,1385,1395,2227500,1395]
[4401,"2017-12-07",1396,1404,1385,1395,1378600,1395]
[4402,"2017-12-08",1365,1402,1365,1394,3269200,1394]
[4403,"2017-12-11",1401,1410,1387,1407,1546600,1407]
[4404,"2017-12-12",1406,1413,1397,1400,1057800,1400]
[4405,"2017-12-13",1405,1408,1391,1396,1357400,1396]
[4406,"2017-12-14",1402,1417,1395,1413,1070800,1413]
[4407,"2017-12-15",1419,1425,1403,1414,2282400,1414]
[4408,"2017-12-18",1450,1452,1432,1433,1517200,1433]
[4409,"2017-12-19",1436,1447,1433,1434,1363100,1434]
[4410,"2017-12-20",1430,1456,1428,1442,1525900,1442]
[4411,"2017-12-21",1444,1458,1436,1450,1530800,1450]
[4412,"2017-12-22",1450,1454,1441,1453,1183800,1453]
[4413,"2017-12-25",1451,1461,1446,1460,559200,1460]
[4414,"2017-12-26",1458,1463,1448,1460,867700,1460]
[4415,"2017-12-27",1463,1475,1456,1466,762900,1466]
[4416,"2017-12-28",1468,1468,1446,1450,986300,1450]
[4417,"2017-12-29",1452,1467,1447,1460,908700,1460]
[4418,"2018-01-04",1478,1482,1456,1475,2314500,1475]
[4419,"2018-01-05",1481,1507,1479,1497,1897900,1497]
[4420,"2018-01-09",1509,1513,1489,1504,1871600,1504]
[4421,"2018-01-10",1513,1520,1486,1508,2445700,1508]
[4422,"2018-01-11",1478,1515,1477,1515,1712300,1515]
[4423,"2018-01-12",1517,1523,1504,1510,1531900,1510]
[4424,"2018-01-15",1513,1523,1511,1518,1291400,1518]
[4425,"2018-01-16",1521,1526,1511,1524,798900,1524]
[4426,"2018-01-17",1521,1540,1515,1535,1437700,1535]
[4427,"2018-01-18",1539,1543,1506,1512,1605600,1512]
[4428,"2018-01-19",1516,1524,1512,1521,1092700,1521]
[4429,"2018-01-22",1537,1540,1509,1519,936400,1519]
[4430,"2018-01-23",1514,1527,1514,1521,1149800,1521]
[4431,"2018-01-24",1507,1514,1503,1509,1111000,1509]
[4432,"2018-01-25",1492,1495,1470,1478,1934400,1478]
[4433,"2018-01-26",1482,1495,1471,1479,1263700,1479]
[4434,"2018-01-29",1466,1490,1466,1482,1343900,1482]
[4435,"2018-01-30",1487,1492,1470,1477,1265800,1477]
[4436,"2018-01-31",1471,1471,1439,1443,2121900,1443]
[4437,"2018-02-01",1572,1582,1543,1559,5155900,1559]
[4438,"2018-02-02",1559,1559,1519,1540,2688600,1540]
[4439,"2018-02-05",1513,1536,1502,1520,2466700,1520]
[4440,"2018-02-06",1440,1446,1400,1433,3158700,1433]
[4441,"2018-02-07",1460,1516,1455,1469,4395100,1469]
[4442,"2018-02-08",1486,1535,1481,1516,3496000,1516]
[4443,"2018-02-09",1452,1491,1449,1484,3159800,1484]
[4444,"2018-02-13",1507,1511,1453,1463,2577600,1463]
[4445,"2018-02-14",1467,1475,1423,1446,2496300,1446]
[4446,"2018-02-15",1458,1460,1437,1441,1704600,1441]
[4447,"2018-02-16",1444,1464,1438,1441,1345000,1441]
[4448,"2018-02-19",1451,1471,1446,1470,941500,1470]
[4449,"2018-02-20",1462,1467,1444,1454,953500,1454]
[4450,"2018-02-21",1447,1453,1432,1441,1256600,1441]
[4451,"2018-02-22",1421,1421,1405,1409,1855100,1409]
[4452,"2018-02-23",1406,1421,1400,1418,1168400,1418]
[4453,"2018-02-26",1428,1446,1426,1437,1197800,1437]
[4454,"2018-02-27",1446,1458,1441,1454,1335600,1454]
[4455,"2018-02-28",1448,1450,1415,1415,1916000,1415]
[4456,"2018-03-01",1407,1409,1381,1387,1423800,1387]
[4457,"2018-03-02",1340,1355,1328,1343,2153100,1343]
[4458,"2018-03-05",1320,1334,1313,1321,1204300,1321]
[4459,"2018-03-06",1340,1342,1330,1339,1631200,1339]
[4460,"2018-03-07",1332,1344,1321,1337,2233400,1337]
[4461,"2018-03-08",1348,1350,1328,1335,1495100,1335]
[4462,"2018-03-09",1358,1358,1333,1340,2365900,1340]
[4463,"2018-03-12",1360,1377,1357,1373,1647100,1373]
[4464,"2018-03-13",1349,1371,1343,1370,1191100,1370]
[4465,"2018-03-14",1360,1380,1360,1370,1141700,1370]
[4466,"2018-03-15",1370,1385,1353,1381,1269900,1381]
[4467,"2018-03-16",1400,1400,1359,1367,1391000,1367]
[4468,"2018-03-19",1367,1385,1358,1378,1418900,1378]
[4469,"2018-03-20",1368,1381,1365,1374,1105000,1374]
[4470,"2018-03-22",1361,1378,1358,1377,1611400,1377]
[4471,"2018-03-23",1323,1344,1315,1328,2722300,1328]
[4472,"2018-03-26",1313,1343,1313,1343,1532800,1343]
[4473,"2018-03-27",1359,1382,1356,1381,2113400,1381]
[4474,"2018-03-28",1343,1367,1343,1367,1280400,1367]
[4475,"2018-03-29",1380,1381,1350,1366,1252500,1366]
[4476,"2018-03-30",1385,1389,1357,1369,1517800,1369]
[4477,"2018-04-02",1360,1368,1349,1355,1956500,1355]
[4478,"2018-04-03",1325,1339,1318,1334,1765200,1334]
[4479,"2018-04-04",1336,1354,1324,1346,1351100,1346]
[4480,"2018-04-05",1357,1359,1340,1348,1216500,1348]
[4481,"2018-04-06",1335,1365,1335,1343,2348500,1343]
[4482,"2018-04-09",1345,1349,1330,1332,1261200,1332]
[4483,"2018-04-10",1321,1346,1311,1342,1897800,1342]
[4484,"2018-04-11",1339,1354,1337,1346,1452600,1346]
[4485,"2018-04-12",1370,1436,1327,1420,7409100,1420]
[4486,"2018-04-13",1404,1408,1365,1368,3747900,1368]
[4487,"2018-04-16",1376,1376,1350,1362,1326500,1362]
[4488,"2018-04-17",1355,1361,1348,1351,898000,1351]
[4489,"2018-04-18",1354,1369,1353,1366,1044800,1366]
[4490,"2018-04-19",1372,1383,1370,1373,1309700,1373]
[4491,"2018-04-20",1373,1395,1368,1380,1556300,1380]
[4492,"2018-04-23",1379,1394,1379,1385,778900,1385]
[4493,"2018-04-24",1400,1413,1397,1411,1292800,1411]
[4494,"2018-04-25",1401,1416,1397,1413,926200,1413]
[4495,"2018-04-26",1410,1412,1390,1394,1435900,1394]
[4496,"2018-04-27",1321,1389,1308,1337,4101200,1337]
[4497,"2018-05-01",1335,1341,1299,1309,2231600,1309]
[4498,"2018-05-02",1308,1308,1271,1280,2706200,1280]
[4499,"2018-05-07",1287,1291,1257,1264,2076300,1264]
[4500,"2018-05-08",1277,1292,1269,1281,1888500,1281]
[4501,"2018-05-09",1280,1282,1262,1277,1281600,1277]
[4502,"2018-05-10",1273,1283,1270,1279,1039100,1279]
[4503,"2018-05-11",1287,1293,1277,1292,1596500,1292]
[4504,"2018-05-14",1286,1311,1284,1305,1178000,1305]
[4505,"2018-05-15",1310,1313,1300,1306,1123900,1306]
[4506,"2018-05-16",1309,1314,1289,1293,1200200,1293]
[4507,"2018-05-17",1298,1307,1295,1306,853900,1306]
[4508,"2018-05-18",1316,1318,1304,1313,829500,1313]
[4509,"2018-05-21",1310,1313,1304,1308,662400,1308]
[4510,"2018-05-22",1312,1312,1305,1310,698500,1310]
[4511,"2018-05-23",1305,1306,1290,1299,1008000,1299]
[4512,"2018-05-24",1289,1289,1256,1273,1995600,1273]
[4513,"2018-05-25",1267,1268,1255,1262,1136700,1262]
[4514,"2018-05-28",1267,1270,1252,1259,752900,1259]
[4515,"2018-05-29",1250,1251,1225,1236,1187300,1236]
[4516,"2018-05-30",1200,1211,1200,1210,2008000,1210]
[4517,"2018-05-31",1227,1232,1216,1221,2033900,1221]
[4518,"2018-06-01",1209,1230,1206,1214,1476200,1214]
[4519,"2018-06-04",1228,1244,1224,1238,1466400,1238]
[4520,"2018-06-05",1247,1247,1224,1227,1549600,1227]
[4521,"2018-06-06",1212,1230,1211,1223,1490100,1223]
[4522,"2018-06-07",1230,1249,1228,1243,1486700,1243]
[4523,"2018-06-08",1236,1250,1232,1233,1864000,1233]
[4524,"2018-06-11",1235,1239,1226,1230,1275700,1230]
[4525,"2018-06-12",1243,1252,1222,1236,1739000,1236]
[4526,"2018-06-13",1240,1249,1236,1243,951200,1243]
[4527,"2018-06-14",1230,1234,1212,1212,1591500,1212]
[4528,"2018-06-15",1224,1227,1207,1211,1753600,1211]
[4529,"2018-06-18",1207,1210,1191,1197,932400,1197]
[4530,"2018-06-19",1189,1194,1172,1172,1506300,1172]
[4531,"2018-06-20",1174,1181,1158,1179,1530600,1179]
[4532,"2018-06-21",1182,1194,1180,1183,1125900,1183]
[4533,"2018-06-22",1169,1177,1157,1171,1369600,1171]
[4534,"2018-06-25",1168,1173,1154,1164,1203500,1164]
[4535,"2018-06-26",1156,1167,1141,1163,1022800,1163]
[4536,"2018-06-27",1164,1166,1144,1151,793000,1151]
[4537,"2018-06-28",1151,1177,1151,1170,1551700,1170]
[4538,"2018-06-29",1170,1189,1162,1183,1282800,1183]
[4539,"2018-07-02",1177,1200,1171,1171,1471500,1171]
[4540,"2018-07-03",1173,1177,1150,1165,1516000,1165]
[4541,"2018-07-04",1158,1166,1152,1157,1000200,1157]
[4542,"2018-07-05",1159,1166,1151,1154,976100,1154]
[4543,"2018-07-06",1155,1175,1152,1157,1332700,1157]
[4544,"2018-07-09",1159,1161,1150,1157,1095200,1157]
[4545,"2018-07-10",1167,1190,1163,1182,1780100,1182]
[4546,"2018-07-11",1176,1176,1149,1168,1212600,1168]
[4547,"2018-07-12",1172,1177,1156,1173,1410900,1173]
[4548,"2018-07-13",1187,1195,1182,1190,1261200,1190]
[4549,"2018-07-17",1200,1217,1198,1206,1461800,1206]
[4550,"2018-07-18",1226,1230,1210,1211,1074900,1211]
[4551,"2018-07-19",1217,1252,1215,1247,1970000,1247]
[4552,"2018-07-20",1245,1263,1233,1262,2457800,1262]
[4553,"2018-07-23",1249,1260,1237,1257,1335800,1257]
[4554,"2018-07-24",1271,1271,1257,1257,1346400,1257]
[4555,"2018-07-25",1267,1271,1259,1267,1284000,1267]
[4556,"2018-07-26",1282,1291,1277,1282,1853300,1282]
[4557,"2018-07-27",1286,1294,1278,1290,1884900,1290]
[4558,"2018-07-30",1250,1267,1220,1252,3958800,1252]
[4559,"2018-07-31",1260,1273,1254,1257,2038100,1257]
[4560,"2018-08-01",1264,1265,1242,1253,1509200,1253]
[4561,"2018-08-02",1250,1255,1209,1214,2985200,1214]
[4562,"2018-08-03",1210,1224,1199,1204,1795800,1204]
[4563,"2018-08-06",1208,1252,1208,1235,3064800,1235]
[4564,"2018-08-07",1237,1243,1224,1228,1409300,1228]
[4565,"2018-08-08",1222,1240,1220,1227,1640200,1227]
[4566,"2018-08-09",1224,1231,1217,1219,1101800,1219]
[4567,"2018-08-10",1218,1222,1205,1213,1614200,1213]
[4568,"2018-08-13",1188,1195,1177,1178,1821600,1178]
[4569,"2018-08-14",1173,1190,1167,1187,1586200,1187]
[4570,"2018-08-15",1190,1198,1171,1181,1063700,1181]
[4571,"2018-08-16",1170,1195,1164,1193,1274900,1193]
[4572,"2018-08-17",1186,1197,1182,1192,1211100,1192]
[4573,"2018-08-20",1189,1191,1181,1186,1210800,1186]
[4574,"2018-08-21",1170,1176,1158,1168,1427500,1168]
[4575,"2018-08-22",1172,1185,1167,1184,1312700,1184]
[4576,"2018-08-23",1171,1173,1144,1151,2258700,1151]
[4577,"2018-08-24",1150,1155,1137,1143,1602000,1143]
[4578,"2018-08-27",1155,1171,1153,1161,1268000,1161]
[4579,"2018-08-28",1174,1187,1174,1176,1605500,1176]
[4580,"2018-08-29",1174,1191,1173,1184,1191500,1184]
[4581,"2018-08-30",1190,1198,1183,1186,1499700,1186]
[4582,"2018-08-31",1173,1182,1166,1170,1294400,1170]
[4583,"2018-09-03",1169,1172,1159,1161,847700,1161]
[4584,"2018-09-04",1154,1159,1144,1149,1204400,1149]
[4585,"2018-09-05",1138,1145,1133,1137,1344600,1137]
[4586,"2018-09-06",1128,1130,1116,1124,1723300,1124]
[4587,"2018-09-07",1120,1122,1092,1097,2172800,1097]
[4588,"2018-09-10",1097,1122,1096,1109,1828600,1109]
[4589,"2018-09-11",1113,1125,1106,1123,1349900,1123]
[4590,"2018-09-12",1123,1127,1100,1109,1412400,1109]
[4591,"2018-09-13",1120,1132,1117,1124,1246000,1124]
[4592,"2018-09-14",1136,1147,1131,1145,2055400,1145]
[4593,"2018-09-18",1148,1204,1146,1186,2547800,1186]
[4594,"2018-09-19",1213,1242,1212,1236,2586400,1236]
[4595,"2018-09-20",1250,1255,1230,1244,2042900,1244]
[4596,"2018-09-21",1256,1262,1243,1260,2307000,1260]
[4597,"2018-09-25",1259,1259,1238,1251,2250000,1251]
[4598,"2018-09-26",1222,1225,1205,1225,1958800,1225]
[4599,"2018-09-27",1229,1241,1221,1223,1957300,1223]
[4600,"2018-09-28",1231,1258,1227,1244,2537600,1244]
[4601,"2018-10-01",1240,1251,1231,1244,1968900,1244]
[4602,"2018-10-02",1258,1270,1246,1251,2246900,1251]
[4603,"2018-10-03",1245,1249,1227,1235,1924600,1235]
[4604,"2018-10-04",1247,1262,1244,1249,2312200,1249]
[4605,"2018-10-05",1230,1241,1222,1234,2402300,1234]
[4606,"2018-10-09",1216,1225,1190,1203,2264300,1203]
[4607,"2018-10-10",1211,1212,1171,1180,2377100,1180]
[4608,"2018-10-11",1143,1147,1121,1143,1933500,1143]
[4609,"2018-10-12",1139,1153,1135,1147,2185200,1147]
[4610,"2018-10-15",1132,1146,1124,1138,1311400,1138]
[4611,"2018-10-16",1139,1157,1137,1155,1350100,1155]
[4612,"2018-10-17",1167,1177,1155,1160,1803200,1160]
[4613,"2018-10-18",1160,1160,1142,1150,1599700,1150]
[4614,"2018-10-19",1134,1139,1126,1137,1664600,1137]
[4615,"2018-10-22",1122,1143,1116,1135,1083400,1135]
[4616,"2018-10-23",1105,1111,1080,1091,2605600,1091]
[4617,"2018-10-24",1109,1109,1080,1090,1662900,1090]
[4618,"2018-10-25",1041,1064,1030,1057,1780300,1057]
[4619,"2018-10-26",1053,1068,1043,1053,1761000,1053]
[4620,"2018-10-29",1069,1076,1051,1052,1094700,1052]
[4621,"2018-10-30",1042,1081,1037,1080,4029800,1080]
[4622,"2018-10-31",1099,1099,1064,1085,3714300,1085]
[4623,"2018-11-01",1101,1123,1097,1108,2478200,1108]
[4624,"2018-11-02",1104,1113,1077,1111,1958300,1111]
[4625,"2018-11-05",1099,1102,1082,1092,1942100,1092]
[4626,"2018-11-06",1122,1122,1094,1101,1721100,1101]
[4627,"2018-11-07",1099,1112,1072,1077,1821900,1077]
[4628,"2018-11-08",1092,1097,1081,1085,1126600,1085]
[4629,"2018-11-09",1086,1094,1080,1084,1053200,1084]
[4630,"2018-11-12",1075,1091,1071,1091,765800,1091]
[4631,"2018-11-13",1068,1073,1049,1064,1049900,1064]
[4632,"2018-11-14",1064,1080,1064,1075,900600,1075]
[4633,"2018-11-15",1060,1062,1045,1059,1176200,1059]
[4634,"2018-11-16",1056,1062,1032,1045,1853200,1045]
[4635,"2018-11-19",1041,1065,1041,1065,1617800,1065]
[4636,"2018-11-20",1049,1067,1041,1067,1483600,1067]
[4637,"2018-11-21",1046,1062,1041,1060,1027600,1060]
[4638,"2018-11-22",1070,1095,1069,1077,1706000,1077]
[4639,"2018-11-26",1085,1110,1080,1106,1964100,1106]
[4640,"2018-11-27",1125,1129,1111,1125,1140700,1125]
[4641,"2018-11-28",1127,1133,1115,1129,1041200,1129]
[4642,"2018-11-29",1136,1150,1132,1147,1091400,1147]
[4643,"2018-11-30",1153,1165,1148,1160,1804600,1160]
[4644,"2018-12-03",1180,1187,1172,1180,1138200,1180]
[4645,"2018-12-04",1183,1188,1171,1173,1661700,1173]
[4646,"2018-12-05",1155,1155,1127,1144,1854400,1144]
[4647,"2018-12-06",1140,1141,1114,1125,1202800,1125]
[4648,"2018-12-07",1139,1140,1108,1122,1096200,1122]
[4649,"2018-12-10",1101,1108,1086,1101,1348300,1101]
[4650,"2018-12-11",1098,1100,1072,1073,1436100,1073]
[4651,"2018-12-12",1082,1107,1078,1100,1564100,1100]
[4652,"2018-12-13",1114,1132,1111,1131,1296100,1131]
[4653,"2018-12-14",1127,1146,1120,1123,2548300,1123]
[4654,"2018-12-17",1136,1147,1131,1132,951200,1132]
[4655,"2018-12-18",1123,1142,1117,1129,977200,1129]
[4656,"2018-12-19",1107,1121,1099,1109,1123000,1109]
[4657,"2018-12-20",1103,1107,1068,1073,1637700,1073]
[4658,"2018-12-21",1052,1070,1046,1050,1901500,1050]
[4659,"2018-12-25",1024,1030,986,994,1854500,994]
[4660,"2018-12-26",1000,1014,983,1003,1259900,1003]
[4661,"2018-12-27",1033,1048,1016,1045,1437500,1045]
[4662,"2018-12-28",1028,1051,1026,1040,1062600,1040]
[4663,"2019-01-04",999,1017,977,1017,1783500,1017]
[4664,"2019-01-07",1047,1077,1043,1065,1306000,1065]
[4665,"2019-01-08",1064,1071,1045,1057,1489200,1057]
[4666,"2019-01-09",1074,1092,1070,1078,1087500,1078]
[4667,"2019-01-10",1068,1077,1063,1075,858100,1075]
[4668,"2019-01-11",1085,1092,1074,1088,1294800,1088]
[4669,"2019-01-15",1073,1092,1071,1091,900600,1091]
[4670,"2019-01-16",1088,1094,1077,1085,1270400,1085]
[4671,"2019-01-17",1097,1101,1081,1082,1023000,1082]
[4672,"2019-01-18",1078,1093,1070,1092,1508000,1092]
[4673,"2019-01-21",1108,1120,1104,1113,726700,1113]
[4674,"2019-01-22",1126,1128,1107,1112,755400,1112]
[4675,"2019-01-23",1102,1116,1097,1108,930900,1108]
[4676,"2019-01-24",1100,1121,1092,1120,956200,1120]
[4677,"2019-01-25",1132,1139,1124,1133,961100,1133]
[4678,"2019-01-28",1134,1139,1120,1123,952600,1123]
[4679,"2019-01-29",1100,1103,1086,1097,1516100,1097]
[4680,"2019-01-30",1092,1095,1071,1080,1618000,1080]
[4681,"2019-01-31",1087,1096,1072,1091,1717100,1091]
[4682,"2019-02-01",1065,1086,1032,1041,2434800,1041]
[4683,"2019-02-04",1025,1039,1013,1035,2726100,1035]
[4684,"2019-02-05",1057,1062,1052,1055,1063500,1055]
[4685,"2019-02-06",1059,1079,1055,1069,1083800,1069]
[4686,"2019-02-07",1058,1058,1032,1036,911200,1036]
[4687,"2019-02-08",1017,1025,996,998,1635400,998]
[4688,"2019-02-12",1002,1026,999,1013,1301800,1013]
[4689,"2019-02-13",1030,1033,1015,1017,1161200,1017]
[4690,"2019-02-14",1014,1029,1012,1017,1211100,1017]
[4691,"2019-02-15",1015,1024,1012,1018,878900,1018]
[4692,"2019-02-18",1039,1040,1026,1032,677600,1032]
[4693,"2019-02-19",1034,1035,1027,1030,590600,1030]
[4694,"2019-02-20",1034,1044,1031,1035,628500,1035]
[4695,"2019-02-21",1031,1038,1022,1027,821100,1027]
[4696,"2019-02-22",1028,1033,1021,1031,553000,1031]
[4697,"2019-02-25",1030,1042,1029,1038,763300,1038]
[4698,"2019-02-26",1025,1046,1024,1042,1462800,1042]
[4699,"2019-02-27",1040,1044,1033,1033,1009900,1033]
[4700,"2019-02-28",1035,1035,1017,1023,896300,1023]
[4701,"2019-03-01",1019,1026,1015,1023,1072500,1023]
[4702,"2019-03-04",1037,1041,1029,1039,885100,1039]
[4703,"2019-03-05",1024,1028,1016,1018,1012300,1018]
[4704,"2019-03-06",1000,1006,996,1000,1566400,1000]
[4705,"2019-03-07",1000,1007,977,983,2225800,983]
[4706,"2019-03-08",968,970,951,954,2576800,954]
[4707,"2019-03-11",961,961,946,948,1193400,948]
[4708,"2019-03-12",950,958,947,952,1669500,952]
[4709,"2019-03-13",950,953,940,940,1545300,940]
[4710,"2019-03-14",945,950,938,939,1216400,939]
[4711,"2019-03-15",949,959,948,949,1798300,949]
[4712,"2019-03-18",946,948,939,945,1124000,945]
[4713,"2019-03-19",952,954,944,948,1034200,948]
[4714,"2019-03-20",949,958,948,955,1247600,955]
[4715,"2019-03-22",965,968,955,964,1024600,964]
[4716,"2019-03-25",942,944,935,941,1576800,941]
[4717,"2019-03-26",950,962,946,960,1405000,960]
[4718,"2019-03-27",948,955,934,942,1335700,942]
[4719,"2019-03-28",934,938,924,926,1759200,926]
[4720,"2019-03-29",936,937,929,932,1144800,932]
[4721,"2019-04-01",943,961,941,951,1503000,951]
[4722,"2019-04-02",963,975,960,969,1140300,969]
[4723,"2019-04-03",969,976,965,975,1466600,975]
[4724,"2019-04-04",971,984,970,976,1383300,976]
[4725,"2019-04-05",977,988,976,984,981200,984]
[4726,"2019-04-08",988,988,973,975,807000,975]
[4727,"2019-04-09",970,983,969,981,629200,981]
[4728,"2019-04-10",968,976,965,976,672000,976]
[4729,"2019-04-11",976,987,972,983,949200,983]
[4730,"2019-04-12",982,987,972,982,1145400,982]
[4731,"2019-04-15",990,1007,988,1002,1689800,1002]
[4732,"2019-04-16",988,992,977,986,1501000,986]
[4733,"2019-04-17",999,1016,994,1007,1109900,1007]
[4734,"2019-04-18",1000,1025,999,1013,1797600,1013]
[4735,"2019-04-19",1026,1054,1024,1048,2082200,1048]
[4736,"2019-04-22",1044,1059,1033,1049,1808300,1049]
[4737,"2019-04-23",1055,1058,1045,1053,1423200,1053]
[4738,"2019-04-24",1053,1053,1014,1023,2191300,1023]
[4739,"2019-04-25",1013,1017,999,1004,2278200,1004]
[4740,"2019-04-26",1094,1111,1036,1048,4929700,1048]
[4741,"2019-05-07",1026,1026,985,997,3094800,997]
[4742,"2019-05-08",984,992,962,971,1557800,971]
[4743,"2019-05-09",962,968,951,959,1407300,959]
[4744,"2019-05-10",950,964,937,947,1565200,947]
[4745,"2019-05-13",945,949,936,946,985000,946]
[4746,"2019-05-14",931,938,914,935,1848400,935]
[4747,"2019-05-15",932,933,913,922,1829600,922]
[4748,"2019-05-16",919,920,902,913,1544300,913]
[4749,"2019-05-17",913,923,906,914,1208300,914]
[4750,"2019-05-20",909,916,901,907,1463300,907]
[4751,"2019-05-21",895,903,877,885,3621300,885]
[4752,"2019-05-22",888,895,883,891,2248000,891]
[4753,"2019-05-23",873,882,869,875,1315600,875]
[4754,"2019-05-24",867,881,860,874,1105300,874]
[4755,"2019-05-27",878,890,877,880,790300,880]
[4756,"2019-05-28",881,890,881,887,2880000,887]
[4757,"2019-05-29",881,884,871,879,1266900,879]
[4758,"2019-05-30",872,891,871,891,1110900,891]
[4759,"2019-05-31",880,881,857,861,2047000,861]
[4760,"2019-06-03",851,865,849,862,1455200,862]
[4761,"2019-06-04",867,875,861,875,1508900,875]
[4762,"2019-06-05",890,898,886,893,1195200,893]
[4763,"2019-06-06",853,865,850,850,2295700,850]
[4764,"2019-06-07",857,863,854,858,850100,858]
[4765,"2019-06-10",872,883,871,879,1367600,879]
[4766,"2019-06-11",876,887,872,886,950600,886]
[4767,"2019-06-12",879,897,878,885,1281200,885]
[4768,"2019-06-13",881,884,863,872,1409200,872]
[4769,"2019-06-14",875,880,868,872,1390200,872]
[4770,"2019-06-17",874,886,872,883,1169600,883]
[4771,"2019-06-18",884,892,874,876,812800,876]
[4772,"2019-06-19",896,906,892,898,1065100,898]
[4773,"2019-06-20",904,906,892,899,1163500,899]
[4774,"2019-06-21",899,899,886,893,1396200,893]
[4775,"2019-06-24",895,907,893,898,1007900,898]
[4776,"2019-06-25",902,906,893,897,899400,897]
[4777,"2019-06-26",892,905,890,894,1011700,894]
[4778,"2019-06-27",907,924,905,922,1218100,922]
[4779,"2019-06-28",921,922,903,907,1982200,907]
[4780,"2019-07-01",922,922,904,912,1678200,912]
[4781,"2019-07-02",903,907,897,904,1723300,904]
[4782,"2019-07-03",896,896,884,889,1341600,889]
[4783,"2019-07-04",883,889,876,877,1894800,877]
[4784,"2019-07-05",868,878,866,868,1717500,868]
[4785,"2019-07-08",864,866,852,855,1752400,855]
[4786,"2019-07-09",852,860,847,850,1710800,850]
[4787,"2019-07-10",848,864,845,860,1890700,860]
[4788,"2019-07-11",857,862,853,859,1767300,859]
[4789,"2019-07-12",869,873,861,863,1358800,863]
[4790,"2019-07-16",859,861,853,856,1762100,856]
[4791,"2019-07-17",856,866,852,858,1458000,858]
[4792,"2019-07-18",852,861,847,851,1523900,851]
[4793,"2019-07-19",852,864,847,861,1133200,861]
[4794,"2019-07-22",867,873,862,866,1048000,866]
[4795,"2019-07-23",860,874,855,871,991100,871]
[4796,"2019-07-24",871,873,865,870,889500,870]
[4797,"2019-07-25",868,872,866,867,846000,867]
[4798,"2019-07-26",869,870,845,852,1650800,852]
[4799,"2019-07-29",845,849,833,843,1834600,843]
[4800,"2019-07-30",843,855,839,841,2507000,841]
[4801,"2019-07-31",867,903,862,877,5319600,877]
[4802,"2019-08-01",862,902,861,885,2101900,885]
[4803,"2019-08-02",855,863,853,855,1732600,855]
[4804,"2019-08-05",856,878,855,875,2334700,875]
[4805,"2019-08-06",839,869,838,864,1591000,864]
[4806,"2019-08-07",850,851,817,818,3055500,818]
[4807,"2019-08-08",799,814,796,811,1740400,811]
[4808,"2019-08-09",811,820,803,816,1599100,816]
[4809,"2019-08-13",811,815,800,800,1737600,800]
[4810,"2019-08-14",815,831,815,820,1780900,820]
[4811,"2019-08-15",805,827,804,817,2106900,817]
[4812,"2019-08-16",812,827,810,821,1196700,821]
[4813,"2019-08-19",827,847,825,843,1310300,843]
[4814,"2019-08-20",845,851,835,851,1662900,851]
[4815,"2019-08-21",836,843,825,826,1299200,826]
[4816,"2019-08-22",822,829,815,819,1309100,819]
[4817,"2019-08-23",814,828,813,824,967400,824]
[4818,"2019-08-26",798,816,797,811,1243200,811]
[4819,"2019-08-27",820,828,814,817,1502200,817]
[4820,"2019-08-28",824,829,818,818,1097800,818]
[4821,"2019-08-29",826,836,819,832,1333600,832]
[4822,"2019-08-30",838,843,836,836,1417500,836]
[4823,"2019-09-02",838,842,829,830,871100,830]
[4824,"2019-09-03",832,845,831,844,860800,844]
[4825,"2019-09-04",835,840,830,833,591800,833]
[4826,"2019-09-05",843,873,842,866,1612400,866]
[4827,"2019-09-06",874,877,864,867,1435000,867]
[4828,"2019-09-09",865,873,859,870,1102900,870]
[4829,"2019-09-10",885,908,885,908,1871600,908]
[4830,"2019-09-11",933,941,916,920,2476100,920]
[4831,"2019-09-12",927,935,917,929,1765800,929]
[4832,"2019-09-13",935,945,922,942,2714100,942]
[4833,"2019-09-17",942,942,930,941,1689700,941]
[4834,"2019-09-18",926,934,924,932,1487500,932]
[4835,"2019-09-19",942,958,938,939,1552000,939]
[4836,"2019-09-20",933,939,930,933,1294500,933]
[4837,"2019-09-24",936,938,926,929,840100,929]
[4838,"2019-09-25",920,925,913,920,840100,920]
[4839,"2019-09-26",934,936,917,921,1360100,921]
[4840,"2019-09-27",904,918,897,907,1504800,907]
[4841,"2019-09-30",911,914,887,890,1287000,890]
[4842,"2019-10-01",896,914,894,905,1038000,905]
[4843,"2019-10-02",882,891,878,884,1349500,884]
[4844,"2019-10-03",870,876,860,866,1069200,866]
[4845,"2019-10-04",872,875,863,872,1115200,872]
[4846,"2019-10-07",878,886,874,875,876700,875]
[4847,"2019-10-08",879,890,876,877,831100,877]
[4848,"2019-10-09",872,879,866,870,924500,870]
[4849,"2019-10-10",868,877,857,876,848400,876]
[4850,"2019-10-11",891,899,887,896,1384200,896]
[4851,"2019-10-15",918,928,913,926,1292900,926]
[4852,"2019-10-16",946,946,933,938,1870100,938]
[4853,"2019-10-17",943,947,936,938,1062400,938]
[4854,"2019-10-18",946,949,937,940,1126500,940]
[4855,"2019-10-21",948,948,935,944,675700,944]
[4856,"2019-10-23",952,960,944,960,1183500,960]
[4857,"2019-10-24",975,1002,974,996,2594500,996]
[4858,"2019-10-25",981,994,976,980,1449700,980]
[4859,"2019-10-28",989,999,980,993,1224200,993]
[4860,"2019-10-29",1002,1014,996,1010,1318400,1010]
[4861,"2019-10-30",1011,1018,1002,1009,1829800,1009]
[4862,"2019-10-31",998,1040,997,1032,3123300,1032]
[4863,"2019-11-01",1002,1029,1002,1024,1876400,1024]
[4864,"2019-11-05",1049,1063,1041,1058,1952300,1058]
[4865,"2019-11-06",1060,1060,1038,1045,2618600,1045]
[4866,"2019-11-07",1047,1056,1044,1049,1392400,1049]
[4867,"2019-11-08",1068,1072,1057,1069,2108900,1069]
[4868,"2019-11-11",1071,1075,1053,1056,1361300,1056]
[4869,"2019-11-12",1042,1071,1041,1068,1543800,1068]
[4870,"2019-11-13",1062,1075,1060,1067,1037200,1067]
[4871,"2019-11-14",1067,1069,1056,1063,1024700,1063]
[4872,"2019-11-15",1063,1069,1057,1065,818800,1065]
[4873,"2019-11-18",1068,1071,1056,1059,904700,1059]
[4874,"2019-11-19",1054,1060,1046,1051,1018600,1051]
[4875,"2019-11-20",1042,1057,1042,1053,1156700,1053]
[4876,"2019-11-21",1053,1072,1050,1069,1698600,1069]
[4877,"2019-11-22",1068,1089,1067,1084,1497600,1084]
[4878,"2019-11-25",1064,1075,1047,1063,2450800,1063]
[4879,"2019-11-26",1076,1084,1064,1069,2592200,1069]
[4880,"2019-11-27",1070,1073,1058,1060,1839500,1060]
[4881,"2019-11-28",1063,1072,1062,1069,1082000,1069]
[4882,"2019-11-29",1073,1080,1069,1071,1510500,1071]
[4883,"2019-12-02",1078,1103,1077,1102,1860900,1102]
[4884,"2019-12-03",1084,1093,1078,1093,1310200,1093]
[4885,"2019-12-04",1080,1097,1064,1096,1783500,1096]
[4886,"2019-12-05",1096,1115,1090,1114,2141600,1114]
[4887,"2019-12-06",1131,1143,1131,1137,2399400,1137]
[4888,"2019-12-09",1145,1152,1141,1147,1811600,1147]
[4889,"2019-12-10",1148,1154,1144,1151,1277300,1151]
[4890,"2019-12-11",1149,1173,1147,1173,1766100,1173]
[4891,"2019-12-12",1167,1169,1149,1155,2285300,1155]
[4892,"2019-12-13",1175,1183,1166,1181,3113300,1181]
[4893,"2019-12-16",1174,1176,1166,1168,1953800,1168]
[4894,"2019-12-17",1181,1181,1168,1172,1315500,1172]
[4895,"2019-12-18",1177,1183,1168,1170,1700500,1170]
[4896,"2019-12-19",1160,1170,1155,1165,1724400,1165]
[4897,"2019-12-20",1174,1175,1163,1170,1087100,1170]
[4898,"2019-12-23",1178,1178,1164,1169,828100,1169]
[4899,"2019-12-24",1178,1179,1160,1163,818000,1163]
[4900,"2019-12-25",1170,1170,1158,1164,496000,1164]
[4901,"2019-12-26",1153,1168,1151,1163,1081800,1163]
[4902,"2019-12-27",1163,1168,1158,1161,1905200,1161]
[4903,"2019-12-30",1158,1165,1151,1162,1196600,1162]
[4904,"2020-01-06",1149,1174,1144,1172,1637900,1172]
[4905,"2020-01-07",1179,1183,1171,1178,1875700,1178]
[4906,"2020-01-08",1159,1164,1131,1146,2213600,1146]
[4907,"2020-01-09",1162,1169,1147,1150,2558400,1150]
[4908,"2020-01-10",1144,1154,1141,1149,2432500,1149]
[4909,"2020-01-14",1150,1157,1145,1149,1485500,1149]
[4910,"2020-01-15",1141,1148,1123,1129,1235700,1129]
[4911,"2020-01-16",1104,1126,1103,1114,2074700,1114]
[4912,"2020-01-17",1114,1123,1112,1120,1595500,1120]
[4913,"2020-01-20",1129,1132,1118,1118,944900,1118]
[4914,"2020-01-21",1110,1124,1103,1122,1660500,1122]
[4915,"2020-01-22",1117,1139,1112,1136,1529800,1136]
[4916,"2020-01-23",1121,1140,1120,1125,1483900,1125]
[4917,"2020-01-24",1122,1133,1109,1111,1346500,1111]
[4918,"2020-01-27",1088,1090,1071,1072,2603200,1072]
[4919,"2020-01-28",1060,1065,1054,1060,2309800,1060]
[4920,"2020-01-29",1057,1069,1055,1057,2156700,1057]
[4921,"2020-01-30",1023,1030,1003,1007,4157700,1007]
[4922,"2020-01-31",1014,1037,1013,1036,2524400,1036]
[4923,"2020-02-03",1006,1027,1006,1026,1291800,1026]
[4924,"2020-02-04",1014,1018,1006,1014,1565800,1014]
[4925,"2020-02-05",1025,1026,1011,1017,1601400,1017]
[4926,"2020-02-06",1035,1059,1032,1051,2052800,1051]
[4927,"2020-02-07",1052,1060,1047,1055,1732200,1055]
[4928,"2020-02-10",1047,1049,1037,1040,1271200,1040]
[4929,"2020-02-12",1039,1048,1033,1041,1718400,1041]
[4930,"2020-02-13",1045,1045,1029,1031,1411300,1031]
[4931,"2020-02-14",1030,1032,1020,1030,1265600,1030]
[4932,"2020-02-17",1017,1020,1009,1018,876900,1018]
[4933,"2020-02-18",1018,1018,999,1008,897400,1008]
[4934,"2020-02-19",1008,1009,996,1002,1026900,1002]
[4935,"2020-02-20",1011,1021,1008,1010,1203800,1010]
[4936,"2020-02-21",1011,1022,1007,1008,933800,1008]
[4937,"2020-02-25",955,977,951,974,1712200,974]
[4938,"2020-02-26",953,958,933,956,2305900,956]
[4939,"2020-02-27",941,944,915,926,2669400,926]
[4940,"2020-02-28",900,910,880,892,3739800,892]
[4941,"2020-03-02",864,910,864,889,3005000,889]
[4942,"2020-03-03",902,912,885,890,2351400,890]
[4943,"2020-03-04",878,904,872,893,2147300,893]
[4944,"2020-03-05",905,906,874,876,2363100,876]
[4945,"2020-03-06",855,860,822,828,3108400,828]
[4946,"2020-03-09",794,799,750,755,2839800,755]
[4947,"2020-03-10",735,762,709,754,3108600,754]
[4948,"2020-03-11",751,760,738,751,3897600,751]
[4949,"2020-03-12",736,740,705,712,2230600,712]
[4950,"2020-03-13",651,688,638,658,3509900,658]
[4951,"2020-03-16",666,682,630,633,2702000,633]
[4952,"2020-03-17",613,626,586,591,5698200,591]
[4953,"2020-03-18",581,588,559,560,4980000,560]
[4954,"2020-03-19",570,572,492,492,4837400,492]
[4955,"2020-03-23",495,524,472,519,6222200,519]
[4956,"2020-03-24",530,575,513,571,5573000,571]
[4957,"2020-03-25",601,634,595,632,4483100,632]
[4958,"2020-03-26",632,638,579,590,3224900,590]
[4959,"2020-03-27",620,645,613,632,3285200,632]
[4960,"2020-03-30",587,603,571,588,2740600,588]
[4961,"2020-03-31",585,606,567,581,3203400,581]
[4962,"2020-04-01",566,593,548,558,2189200,558]
[4963,"2020-04-02",543,549,527,540,3370700,540]
[4964,"2020-04-03",537,543,522,533,2054000,533]
[4965,"2020-04-06",528,571,520,568,3741700,568]
[4966,"2020-04-07",593,601,554,582,2696500,582]
[4967,"2020-04-08",592,595,555,578,2700500,578]
[4968,"2020-04-09",568,588,567,582,2316700,582]
[4969,"2020-04-10",588,596,570,592,2063700,592]
[4970,"2020-04-13",583,594,577,579,1189900,579]
[4971,"2020-04-14",575,609,570,605,1593600,605]
[4972,"2020-04-15",595,599,575,583,2300600,583]
[4973,"2020-04-16",569,584,564,576,1887000,576]
[4974,"2020-04-17",585,609,583,596,2795600,596]
[4975,"2020-04-20",594,607,592,598,1786900,598]
[4976,"2020-04-21",584,585,564,573,2609800,573]
[4977,"2020-04-22",564,565,548,553,1445600,553]
[4978,"2020-04-23",561,580,561,574,2621300,574]
[4979,"2020-04-24",566,579,555,578,2588700,578]
[4980,"2020-04-27",584,603,579,600,1910100,600]
[4981,"2020-04-28",600,604,591,601,1610800,601]
[4982,"2020-04-30",625,659,624,646,3492800,646]
[4983,"2020-05-01",636,647,618,624,2389000,624]
[4984,"2020-05-07",618,633,610,623,2581900,623]
[4985,"2020-05-08",633,656,629,652,1936200,652]
[4986,"2020-05-11",654,687,653,683,2209700,683]
[4987,"2020-05-12",643,653,629,646,4508700,646]
[4988,"2020-05-13",630,643,623,630,3109300,630]
[4989,"2020-05-14",620,638,618,623,2061700,623]
[4990,"2020-05-15",630,636,605,615,2169900,615]
[4991,"2020-05-18",618,620,594,600,1812200,600]
[4992,"2020-05-20",641,653,628,645,2921200,645]
[4993,"2020-05-21",659,674,656,667,2571300,667]
[4994,"2020-05-22",665,675,656,660,2829600,660]
[4995,"2020-05-25",667,676,662,676,1673100,676]
[4996,"2020-05-26",685,723,680,719,3022600,719]
[4997,"2020-05-27",726,762,718,760,4655000,760]
[4998,"2020-05-28",778,792,751,755,4253500,755]
[4999,"2020-05-29",742,743,720,729,4398400,729]
[5000,"2020-06-01",723,740,723,732,1648700,732]
[5001,"2020-06-02",747,762,740,756,1516100,756]
[5002,"2020-06-03",780,790,769,786,2677900,786]
[5003,"2020-06-04",791,795,763,771,2362600,771]
[5004,"2020-06-05",781,802,772,800,1758400,800]
[5005,"2020-06-08",826,856,826,850,2838900,850]
[5006,"2020-06-09",844,855,820,829,2986300,829]
[5007,"2020-06-10",809,820,805,816,2558400,816]
[5008,"2020-06-11",790,795,748,753,4932600,753]
[5009,"2020-06-12",739,765,724,760,4536900,760]
[5010,"2020-06-15",747,749,711,712,2879700,712]
[5011,"2020-06-16",740,781,737,775,2733000,775]
[5012,"2020-06-17",775,776,735,752,2464900,752]
[5013,"2020-06-18",744,748,730,741,2649100,741]
[5014,"2020-06-19",756,756,728,729,3233300,729]
[5015,"2020-06-22",718,726,707,717,2659200,717]
[5016,"2020-06-23",724,735,714,728,2177300,728]
[5017,"2020-06-24",723,737,719,734,2576000,734]
[5018,"2020-06-25",720,723,704,718,2314000,718]
[5019,"2020-06-30",712,735,710,728,3590500,728]
[5020,"2020-07-01",726,730,704,709,2194100,709]
[5021,"2020-07-02",709,727,700,711,2962000,711]
[5022,"2020-07-03",721,726,700,709,1426600,709]
[5023,"2020-07-06",709,738,707,734,1462800,734]
[5024,"2020-07-07",734,734,710,711,1696400,711]
[5025,"2020-07-08",696,717,691,706,1989100,706]
[5026,"2020-07-09",700,707,689,699,2258500,699]
[5027,"2020-07-10",691,697,677,687,2343600,687]
[5028,"2020-07-14",711,724,706,722,1886500,722]
[5029,"2020-07-15",743,765,741,753,2656400,753]
[5030,"2020-07-16",758,768,734,749,3605600,749]
[5031,"2020-07-17",752,759,743,747,1383100,747]
[5032,"2020-07-21",732,735,718,726,1982800,726]
[5033,"2020-07-22",735,748,726,727,1785100,727]
[5034,"2020-07-27",712,722,700,719,2145700,719]
[5035,"2020-07-28",717,718,697,697,1769300,697]
[5036,"2020-07-29",688,688,648,654,3824500,654]
[5037,"2020-07-30",634,659,627,637,3554400,637]
[5038,"2020-07-31",627,630,606,607,2923100,607]
[5039,"2020-08-03",617,633,608,632,2350600,632]
[5040,"2020-08-04",640,659,636,656,1770900,656]
[5041,"2020-08-05",645,660,642,658,1854300,658]
[5042,"2020-08-06",661,689,661,678,1989300,678]
[5043,"2020-08-07",680,696,677,680,1888400,680]
[5044,"2020-08-12",733,753,729,746,2820300,746]
[5045,"2020-08-13",761,774,731,734,3051700,734]
[5046,"2020-08-14",728,731,714,716,2072000,716]
[5047,"2020-08-17",715,727,711,712,1360100,712]
[5048,"2020-08-18",712,715,700,704,1401600,704]
[5049,"2020-08-19",700,709,694,706,922200,706]
[5050,"2020-08-20",703,711,695,695,1156700,695]
[5051,"2020-08-21",693,713,693,694,1371500,694]
[5052,"2020-08-24",697,700,674,680,1559400,680]
[5053,"2020-08-25",700,721,699,716,2671200,716]
[5054,"2020-08-26",709,719,703,710,1346000,710]