{"t":"BKYI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-02-21",112320.0,146880.0,112320.0,131760.0,3.0],["1997-02-24",118800.0,142560.0,112320.0,133920.0,5.0],["1997-02-25",142560.0,142560.0,120960.0,138240.0,3.0],["1997-02-26",146880.0,146880.0,125280.0,140400.0,1.0],["1997-02-27",138240.0,149040.0,127440.0,144720.0,1.0],["1997-02-28",146880.0,146880.0,125280.0,142560.0,0.0],["1997-03-03",142560.0,146880.0,123120.0,146880.0,0.0],["1997-03-04",146880.0,146880.0,123120.0,144720.0,1.0],["1997-03-05",142560.0,142560.0,120960.0,129600.0,1.0],["1997-03-06",127980.0,131760.0,125280.0,129600.0,1.0],["1997-03-07",136080.0,136080.0,125280.0,136080.0,1.0],["1997-03-10",125280.0,144720.0,123120.0,144720.0,0.0],["1997-03-11",123120.0,130680.0,123120.0,129600.0,0.0],["1997-03-12",130680.0,138240.0,123120.0,131760.0,1.0],["1997-03-13",129600.0,133920.0,123120.0,123120.0,1.0],["1997-03-14",138240.0,138240.0,123120.0,129600.0,0.0],["1997-03-17",129060.0,129600.0,123120.0,129060.0,0.0],["1997-03-18",129060.0,137160.0,123120.0,127440.0,0.0],["1997-03-19",123120.0,131760.0,123120.0,123120.0,1.0],["1997-03-20",129060.0,131760.0,123120.0,131760.0,1.0],["1997-03-21",125280.0,136080.0,123120.0,133920.0,1.0],["1997-03-24",133920.0,133920.0,133920.0,133920.0,0.0],["1997-03-25",125280.0,136080.0,125280.0,127440.0,1.0],["1997-03-26",140400.0,142560.0,127440.0,142560.0,1.0],["1997-03-27",136080.0,146880.0,127440.0,136080.0,0.0],["1997-03-31",138240.0,146880.0,133380.0,133380.0,0.0],["1997-04-01",129600.0,146880.0,129600.0,142560.0,0.0],["1997-04-02",146880.0,159840.0,133920.0,159840.0,1.0],["1997-04-03",136080.0,162000.0,136080.0,162000.0,1.0],["1997-04-04",159840.0,166320.0,144720.0,151200.0,1.0],["1997-04-07",151200.0,168480.0,151200.0,162000.0,0.0],["1997-04-08",164160.0,167400.0,146880.0,146880.0,0.0],["1997-04-09",170640.0,170640.0,149040.0,164160.0,1.0],["1997-04-10",170640.0,179280.0,157680.0,172800.0,0.0],["1997-04-11",164160.0,179280.0,157680.0,172800.0,1.0],["1997-04-14",179280.0,180360.0,159840.0,180360.0,1.0],["1997-04-15",164160.0,190080.0,160380.0,181440.0,1.0],["1997-04-16",181440.0,190080.0,159840.0,164160.0,1.0],["1997-04-17",189000.0,196560.0,164160.0,168480.0,1.0],["1997-04-18",181440.0,198720.0,164160.0,196560.0,1.0],["1997-04-21",177120.0,203040.0,168480.0,190080.0,1.0],["1997-04-22",203040.0,203040.0,181440.0,194400.0,1.0],["1997-04-23",203040.0,203040.0,181440.0,185760.0,1.0],["1997-04-24",203040.0,203040.0,181440.0,203040.0,1.0],["1997-04-25",187920.0,203040.0,181440.0,181440.0,1.0],["1997-04-28",183600.0,198720.0,181440.0,183600.0,1.0],["1997-04-29",187920.0,203040.0,181440.0,194400.0,1.0],["1997-04-30",200880.0,203040.0,185760.0,194400.0,1.0],["1997-05-01",203040.0,203040.0,181440.0,187110.0,0.0],["1997-05-02",181440.0,197370.0,181440.0,196560.0,0.0],["1997-05-05",196560.0,198720.0,181440.0,194400.0,0.0],["1997-05-06",192240.0,192240.0,183600.0,192240.0,1.0],["1997-05-07",198720.0,198720.0,183600.0,196560.0,0.0],["1997-05-08",185760.0,196560.0,185760.0,185760.0,0.0],["1997-05-09",190080.0,198720.0,185760.0,185760.0,1.0],["1997-05-12",194400.0,196560.0,187920.0,187920.0,0.0],["1997-05-13",194400.0,196560.0,181440.0,181440.0,1.0],["1997-05-14",181440.0,187920.0,181440.0,184410.0,1.0],["1997-05-15",181440.0,192240.0,181440.0,186570.0,0.0],["1997-05-16",194400.0,194400.0,183600.0,183600.0,0.0],["1997-05-19",183600.0,192240.0,183600.0,183600.0,0.0],["1997-05-20",183600.0,190080.0,183600.0,183600.0,0.0],["1997-05-21",183600.0,187920.0,183600.0,183600.0,0.0],["1997-05-22",192240.0,194400.0,192240.0,194400.0,0.0],["1997-05-23",190080.0,192240.0,183600.0,183600.0,0.0],["1997-05-27",216000.0,216000.0,183600.0,192240.0,1.0],["1997-05-28",194400.0,194400.0,187920.0,194400.0,1.0],["1997-05-29",183600.0,198720.0,183600.0,198720.0,1.0],["1997-05-30",185760.0,194400.0,185760.0,185760.0,1.0],["1997-06-02",185760.0,194400.0,181440.0,185760.0,0.0],["1997-06-03",185760.0,185760.0,181440.0,181440.0,0.0],["1997-06-04",181440.0,190080.0,177120.0,190080.0,1.0],["1997-06-05",177120.0,177120.0,177120.0,177120.0,0.0],["1997-06-06",185760.0,185760.0,181440.0,185760.0,0.0],["1997-06-09",185760.0,185760.0,185760.0,185760.0,0.0],["1997-06-10",177120.0,185760.0,177120.0,185760.0,1.0],["1997-06-11",190080.0,190080.0,177120.0,185760.0,0.0],["1997-06-12",177120.0,177120.0,177120.0,177120.0,0.0],["1997-06-13",177120.0,190080.0,177120.0,185760.0,0.0],["1997-06-16",189000.0,189000.0,177120.0,177120.0,0.0],["1997-06-17",177120.0,190080.0,177120.0,177120.0,1.0],["1997-06-18",185760.0,185760.0,177120.0,181440.0,0.0],["1997-06-19",177120.0,177120.0,177120.0,177120.0,0.0],["1997-06-20",177120.0,185760.0,177120.0,185760.0,1.0],["1997-06-23",177120.0,185760.0,172800.0,172800.0,1.0],["1997-06-24",181440.0,181440.0,168480.0,181440.0,0.0],["1997-06-25",168480.0,181440.0,168480.0,181440.0,1.0],["1997-06-26",181440.0,207360.0,172800.0,198720.0,3.0],["1997-06-27",198720.0,211680.0,181440.0,190080.0,2.0],["1997-06-30",203040.0,203040.0,181440.0,190080.0,1.0],["1997-07-01",203040.0,203040.0,181440.0,198720.0,1.0],["1997-07-02",196560.0,203040.0,190080.0,203040.0,1.0],["1997-07-03",203040.0,203040.0,190080.0,203040.0,0.0],["1997-07-07",203040.0,216000.0,190080.0,207360.0,1.0],["1997-07-08",211680.0,218160.0,196560.0,203040.0,1.0],["1997-07-09",207360.0,218160.0,196560.0,216000.0,1.0],["1997-07-10",224640.0,239760.0,211680.0,239760.0,2.0],["1997-07-11",239760.0,246240.0,216000.0,246240.0,0.0],["1997-07-14",246240.0,246240.0,220320.0,226800.0,0.0],["1997-07-15",224640.0,246240.0,224640.0,246240.0,1.0],["1997-07-16",224640.0,246240.0,224640.0,246240.0,0.0],["1997-07-17",224640.0,267840.0,224640.0,267840.0,1.0],["1997-07-18",250560.0,267840.0,246240.0,267840.0,1.0],["1997-07-21",267840.0,293760.0,246240.0,293760.0,2.0],["1997-07-22",293760.0,313200.0,276480.0,313200.0,2.0],["1997-07-23",324000.0,332640.0,306720.0,322650.0,1.0],["1997-07-24",332640.0,358560.0,315360.0,358560.0,2.0],["1997-07-25",358560.0,432000.0,340200.0,432000.0,5.0],["1997-07-28",449280.0,466560.0,311040.0,432000.0,2.0],["1997-07-29",345600.0,449280.0,345600.0,380160.0,1.0],["1997-07-30",345600.0,432000.0,345600.0,414720.0,1.0],["1997-07-31",432000.0,432000.0,354240.0,406080.0,1.0],["1997-08-01",354240.0,432000.0,354240.0,380160.0,1.0],["1997-08-04",380160.0,440640.0,354240.0,432000.0,0.0],["1997-08-05",432000.0,432000.0,371520.0,432000.0,0.0],["1997-08-06",432000.0,432000.0,362880.0,432000.0,0.0],["1997-08-07",432000.0,432000.0,362880.0,432000.0,0.0],["1997-08-08",432000.0,432000.0,371520.0,380160.0,0.0],["1997-08-11",380160.0,432000.0,371520.0,423360.0,0.0],["1997-08-12",444960.0,444960.0,371520.0,414720.0,1.0],["1997-08-13",380160.0,440640.0,371520.0,423360.0,1.0],["1997-08-14",414720.0,440640.0,371520.0,402840.0,1.0],["1997-08-15",388800.0,397440.0,371520.0,388800.0,2.0],["1997-08-18",371520.0,397440.0,362880.0,388800.0,0.0],["1997-08-19",397440.0,397440.0,362880.0,362880.0,0.0],["1997-08-20",362880.0,380160.0,362880.0,380160.0,1.0],["1997-08-21",380160.0,380160.0,362880.0,362880.0,0.0],["1997-08-22",362880.0,380160.0,362880.0,380160.0,0.0],["1997-08-25",362880.0,380160.0,362880.0,362880.0,0.0],["1997-08-26",362880.0,380160.0,354240.0,380160.0,1.0],["1997-08-27",380160.0,380160.0,354240.0,354240.0,0.0],["1997-08-28",380160.0,388800.0,354240.0,388800.0,1.0],["1997-08-29",354240.0,388800.0,354240.0,388800.0,0.0],["1997-09-02",388800.0,406080.0,354240.0,362880.0,0.0],["1997-09-03",371520.0,371520.0,354240.0,354240.0,0.0],["1997-09-04",367200.0,388800.0,354240.0,362880.0,0.0],["1997-09-05",362880.0,384480.0,354240.0,380160.0,0.0],["1997-09-08",380160.0,380160.0,354240.0,371520.0,0.0],["1997-09-09",354240.0,380160.0,354240.0,371520.0,0.0],["1997-09-10",362880.0,371520.0,354240.0,354240.0,0.0],["1997-09-11",354240.0,371520.0,354240.0,371520.0,0.0],["1997-09-12",371520.0,371520.0,354240.0,367200.0,0.0],["1997-09-15",354240.0,371520.0,354240.0,354240.0,0.0],["1997-09-16",371520.0,371520.0,354240.0,371520.0,0.0],["1997-09-17",354240.0,371520.0,354240.0,354240.0,0.0],["1997-09-18",354240.0,371520.0,354240.0,371520.0,0.0],["1997-09-19",371520.0,371520.0,354240.0,371520.0,1.0],["1997-09-22",371520.0,371520.0,354240.0,362880.0,0.0],["1997-09-23",371520.0,371520.0,354240.0,371520.0,1.0],["1997-09-24",371520.0,371520.0,354240.0,371520.0,0.0],["1997-09-25",354240.0,375840.0,354240.0,354240.0,0.0],["1997-09-26",362880.0,375840.0,362880.0,362880.0,0.0],["1997-09-29",375840.0,375840.0,358560.0,371520.0,0.0],["1997-09-30",362880.0,380160.0,362880.0,380160.0,1.0],["1997-10-01",380160.0,380160.0,362880.0,380160.0,0.0],["1997-10-02",371520.0,388800.0,371520.0,375840.0,0.0],["1997-10-03",375840.0,397440.0,375840.0,397440.0,1.0],["1997-10-06",380160.0,406080.0,380160.0,406080.0,0.0],["1997-10-07",406080.0,406080.0,380160.0,406080.0,0.0],["1997-10-08",380160.0,406080.0,380160.0,397440.0,0.0],["1997-10-09",388800.0,401760.0,380160.0,380160.0,1.0],["1997-10-10",388800.0,388800.0,358560.0,367200.0,2.0],["1997-10-13",367200.0,384480.0,362880.0,380160.0,1.0],["1997-10-14",362880.0,384480.0,362880.0,384480.0,0.0],["1997-10-15",362880.0,384480.0,362880.0,380160.0,0.0],["1997-10-16",371520.0,380160.0,362880.0,371520.0,0.0],["1997-10-17",371520.0,380160.0,362880.0,380160.0,0.0],["1997-10-20",380160.0,380160.0,358560.0,358560.0,0.0],["1997-10-21",367200.0,371520.0,358560.0,362880.0,1.0],["1997-10-22",362880.0,371520.0,358560.0,371520.0,1.0],["1997-10-23",371520.0,371520.0,358560.0,371520.0,1.0],["1997-10-24",371520.0,371520.0,358560.0,371520.0,1.0],["1997-10-27",358560.0,371520.0,358560.0,358560.0,0.0],["1997-10-28",358560.0,371520.0,349920.0,354240.0,1.0],["1997-10-29",354240.0,388800.0,354240.0,380160.0,2.0],["1997-10-30",371520.0,412560.0,362880.0,388800.0,1.0],["1997-10-31",408240.0,470880.0,384480.0,470880.0,2.0],["1997-11-03",470880.0,479520.0,449280.0,475200.0,2.0],["1997-11-04",475200.0,479520.0,457920.0,479520.0,1.0],["1997-11-05",462240.0,479520.0,462240.0,475200.0,0.0],["1997-11-06",479520.0,479520.0,414720.0,440640.0,1.0],["1997-11-07",432000.0,449280.0,423360.0,432000.0,1.0],["1997-11-10",436320.0,449280.0,432000.0,449280.0,0.0],["1997-11-11",440640.0,440640.0,423360.0,423360.0,0.0],["1997-11-12",423360.0,432000.0,414720.0,432000.0,0.0],["1997-11-13",414720.0,427680.0,414720.0,427680.0,0.0],["1997-11-14",427680.0,427680.0,406080.0,423360.0,0.0],["1997-11-17",423360.0,423360.0,414720.0,423360.0,0.0],["1997-11-18",423360.0,423360.0,406080.0,406080.0,0.0],["1997-11-19",406080.0,423360.0,406080.0,406080.0,0.0],["1997-11-20",406080.0,406080.0,406080.0,406080.0,0.0],["1997-11-21",414720.0,414720.0,397440.0,406080.0,1.0],["1997-11-24",406080.0,406080.0,397440.0,397440.0,0.0],["1997-11-25",397440.0,406080.0,380160.0,397440.0,0.0],["1997-11-26",397440.0,397440.0,362880.0,388800.0,1.0],["1997-11-28",382320.0,388800.0,380160.0,380160.0,0.0],["1997-12-01",380160.0,388800.0,362880.0,388800.0,0.0],["1997-12-02",388800.0,388800.0,362880.0,380160.0,0.0],["1997-12-03",362880.0,371520.0,354240.0,371520.0,0.0],["1997-12-04",354240.0,371520.0,345600.0,354240.0,0.0],["1997-12-05",345600.0,345600.0,324000.0,324000.0,1.0],["1997-12-08",324000.0,332640.0,324000.0,328320.0,0.0],["1997-12-09",336960.0,336960.0,324000.0,336960.0,1.0],["1997-12-10",336960.0,336960.0,302400.0,304560.0,1.0],["1997-12-11",302400.0,304560.0,295920.0,296460.0,0.0],["1997-12-12",303480.0,306720.0,295920.0,304560.0,1.0],["1997-12-15",298080.0,306720.0,298080.0,302400.0,0.0],["1997-12-16",302400.0,306720.0,298080.0,306720.0,0.0],["1997-12-17",306720.0,315360.0,302400.0,302400.0,0.0],["1997-12-18",302400.0,319680.0,302400.0,319680.0,1.0],["1997-12-19",319680.0,324000.0,306720.0,324000.0,0.0],["1997-12-22",324000.0,324000.0,315360.0,315360.0,0.0],["1997-12-23",324000.0,328320.0,315360.0,328320.0,1.0],["1997-12-24",324000.0,336960.0,324000.0,336960.0,0.0],["1997-12-26",336960.0,336960.0,328320.0,328320.0,0.0],["1997-12-29",336960.0,336960.0,328320.0,336960.0,0.0],["1997-12-30",328320.0,336960.0,328320.0,336960.0,0.0],["1997-12-31",328320.0,336960.0,328320.0,328320.0,0.0],["1998-01-02",341280.0,345600.0,332640.0,345600.0,0.0],["1998-01-05",328320.0,336960.0,306720.0,311040.0,0.0],["1998-01-06",319680.0,328320.0,311040.0,313200.0,0.0],["1998-01-07",315360.0,315360.0,306720.0,313200.0,0.0],["1998-01-08",308880.0,313200.0,306720.0,306720.0,0.0],["1998-01-09",306720.0,315360.0,302400.0,313200.0,0.0],["1998-01-12",302400.0,313200.0,302400.0,313200.0,0.0],["1998-01-13",313200.0,313200.0,304560.0,304560.0,0.0],["1998-01-14",302400.0,306720.0,293760.0,302400.0,1.0],["1998-01-15",302400.0,313200.0,302400.0,313200.0,0.0],["1998-01-16",313200.0,313200.0,302400.0,313200.0,0.0],["1998-01-20",313200.0,313200.0,291600.0,306720.0,0.0],["1998-01-21",289440.0,311040.0,289440.0,311040.0,1.0],["1998-01-22",298080.0,313200.0,298080.0,298080.0,0.0],["1998-01-23",298080.0,311040.0,298080.0,298080.0,0.0],["1998-01-26",298080.0,311040.0,298080.0,298080.0,0.0],["1998-01-27",289440.0,302400.0,285120.0,302400.0,0.0],["1998-01-28",302400.0,302400.0,276480.0,293760.0,0.0],["1998-01-29",285120.0,302400.0,276480.0,302400.0,1.0],["1998-01-30",293760.0,306720.0,285120.0,300240.0,0.0],["1998-02-02",285120.0,289440.0,276480.0,278640.0,0.0],["1998-02-03",289440.0,289440.0,276480.0,289440.0,0.0],["1998-02-04",276480.0,285120.0,276480.0,276480.0,0.0],["1998-02-05",267840.0,280800.0,198720.0,207360.0,1.0],["1998-02-06",233280.0,237600.0,228960.0,237600.0,1.0],["1998-02-09",237600.0,241920.0,235440.0,235440.0,0.0],["1998-02-10",237600.0,250560.0,237600.0,246240.0,0.0],["1998-02-11",241920.0,259200.0,237600.0,259200.0,0.0],["1998-02-12",250560.0,276480.0,250560.0,276480.0,0.0],["1998-02-13",276480.0,311040.0,276480.0,302400.0,0.0],["1998-02-17",293760.0,319680.0,293760.0,319680.0,0.0],["1998-02-18",302400.0,319680.0,302400.0,311040.0,0.0],["1998-02-19",293760.0,311040.0,276480.0,276480.0,0.0],["1998-02-20",280800.0,302400.0,276480.0,293760.0,0.0],["1998-02-23",293760.0,319680.0,293760.0,319680.0,1.0],["1998-02-24",315360.0,328320.0,311040.0,328320.0,0.0],["1998-02-25",328320.0,354240.0,311040.0,345600.0,1.0],["1998-02-26",336960.0,339120.0,319680.0,339120.0,1.0],["1998-02-27",345600.0,345600.0,328320.0,339120.0,1.0],["1998-03-02",332640.0,341280.0,332640.0,332640.0,0.0],["1998-03-03",328320.0,341280.0,324000.0,324000.0,0.0],["1998-03-04",324000.0,324000.0,324000.0,324000.0,0.0],["1998-03-05",302400.0,302400.0,302400.0,302400.0,0.0],["1998-03-06",293760.0,302400.0,276480.0,288900.0,0.0],["1998-03-09",293760.0,293760.0,267840.0,276480.0,0.0],["1998-03-10",285120.0,285120.0,276480.0,276480.0,0.0],["1998-03-11",276480.0,293760.0,276480.0,293760.0,0.0],["1998-03-12",285120.0,293760.0,285120.0,293760.0,0.0],["1998-03-13",285120.0,285120.0,276480.0,276480.0,0.0],["1998-03-16",278640.0,278640.0,263520.0,263520.0,0.0],["1998-03-17",274320.0,274320.0,241920.0,246240.0,0.0],["1998-03-18",241920.0,250560.0,228960.0,250560.0,0.0],["1998-03-19",233280.0,254880.0,233280.0,254880.0,0.0],["1998-03-20",250560.0,250560.0,220320.0,237600.0,1.0],["1998-03-23",237600.0,241920.0,220320.0,224640.0,1.0],["1998-03-24",250560.0,263520.0,228960.0,259200.0,1.0],["1998-03-25",241920.0,276480.0,241920.0,268920.0,1.0],["1998-03-26",276480.0,293760.0,272160.0,293760.0,1.0],["1998-03-27",293760.0,293760.0,241920.0,276480.0,0.0],["1998-03-30",276480.0,280800.0,267840.0,267840.0,0.0],["1998-03-31",276480.0,285120.0,276480.0,285120.0,0.0],["1998-04-01",259200.0,259200.0,241920.0,259200.0,1.0],["1998-04-02",252720.0,254880.0,241920.0,241920.0,2.0],["1998-04-03",241920.0,246240.0,233280.0,241920.0,1.0],["1998-04-06",241920.0,241920.0,237600.0,241920.0,1.0],["1998-04-07",239760.0,241920.0,235440.0,237600.0,1.0],["1998-04-08",235440.0,241920.0,233280.0,241920.0,0.0],["1998-04-09",235440.0,259200.0,235440.0,246240.0,0.0],["1998-04-13",241920.0,241920.0,233280.0,233280.0,0.0],["1998-04-14",241920.0,241920.0,241920.0,241920.0,0.0],["1998-04-15",235440.0,241920.0,235440.0,237600.0,0.0],["1998-04-16",241920.0,241920.0,237600.0,237600.0,1.0],["1998-04-17",235440.0,235440.0,218160.0,233280.0,1.0],["1998-04-20",233280.0,250560.0,233280.0,241920.0,2.0],["1998-04-21",246240.0,250560.0,241920.0,246240.0,0.0],["1998-04-22",246240.0,267840.0,241920.0,263520.0,1.0],["1998-04-23",263520.0,285120.0,255960.0,280800.0,1.0],["1998-04-24",267840.0,336960.0,267840.0,336960.0,2.0],["1998-04-27",358560.0,432000.0,328320.0,354240.0,4.0],["1998-04-28",354240.0,371520.0,306720.0,306720.0,1.0],["1998-04-29",302400.0,306720.0,285120.0,289440.0,1.0],["1998-04-30",289440.0,315360.0,289440.0,315360.0,0.0],["1998-05-01",315360.0,315360.0,298080.0,298080.0,0.0],["1998-05-04",298080.0,302400.0,298080.0,298080.0,0.0],["1998-05-05",298080.0,304560.0,289440.0,289440.0,0.0],["1998-05-06",293760.0,293760.0,285120.0,285120.0,0.0],["1998-05-07",302400.0,302400.0,289440.0,293760.0,0.0],["1998-05-08",306720.0,306720.0,293760.0,302400.0,1.0],["1998-05-11",302400.0,311040.0,278640.0,311040.0,0.0],["1998-05-12",302400.0,328320.0,302400.0,311040.0,0.0],["1998-05-13",302400.0,311040.0,285120.0,298080.0,0.0],["1998-05-14",298080.0,298080.0,285120.0,287280.0,0.0],["1998-05-15",293760.0,311040.0,285120.0,285120.0,0.0],["1998-05-18",285120.0,302400.0,259200.0,267840.0,0.0],["1998-05-19",293760.0,293760.0,259200.0,276480.0,0.0],["1998-05-20",276480.0,293760.0,259200.0,274320.0,0.0],["1998-05-21",267840.0,285120.0,246240.0,246240.0,1.0],["1998-05-22",246240.0,291600.0,233280.0,254880.0,0.0],["1998-05-26",302400.0,302400.0,241920.0,280800.0,0.0],["1998-05-27",241920.0,298080.0,241920.0,298080.0,0.0],["1998-05-28",252720.0,293760.0,252720.0,285120.0,0.0],["1998-05-29",276480.0,293760.0,246240.0,293760.0,1.0],["1998-06-01",289440.0,289440.0,285120.0,285120.0,0.0],["1998-06-02",276480.0,276480.0,259200.0,259200.0,0.0],["1998-06-03",259200.0,267840.0,250560.0,267840.0,0.0],["1998-06-04",267840.0,267840.0,267840.0,267840.0,0.0],["1998-06-05",276480.0,276480.0,250560.0,254880.0,0.0],["1998-06-08",259200.0,259200.0,250560.0,259200.0,0.0],["1998-06-09",250560.0,289440.0,211680.0,274860.0,1.0],["1998-06-10",259200.0,267840.0,237600.0,237600.0,0.0],["1998-06-11",250560.0,263520.0,237600.0,237600.0,1.0],["1998-06-12",241920.0,259200.0,241920.0,241920.0,0.0],["1998-06-15",259200.0,259200.0,233280.0,233280.0,1.0],["1998-06-16",235440.0,244080.0,235440.0,241920.0,0.0],["1998-06-17",241920.0,250560.0,241920.0,250560.0,0.0],["1998-06-18",244080.0,244080.0,226800.0,237600.0,0.0],["1998-06-19",220320.0,233280.0,220320.0,233280.0,0.0],["1998-06-22",241920.0,241920.0,228960.0,228960.0,0.0],["1998-06-23",246240.0,250560.0,241920.0,241920.0,0.0],["1998-06-24",237600.0,246240.0,233280.0,246240.0,0.0],["1998-06-25",246240.0,246240.0,228960.0,228960.0,0.0],["1998-06-26",241920.0,241920.0,216000.0,220320.0,0.0],["1998-06-29",220320.0,237600.0,220320.0,237600.0,0.0],["1998-06-30",224640.0,233280.0,224640.0,224640.0,0.0],["1998-07-01",237600.0,237600.0,224640.0,224640.0,0.0],["1998-07-02",224640.0,233280.0,224640.0,224640.0,0.0],["1998-07-06",233280.0,241920.0,233280.0,233280.0,0.0],["1998-07-07",233280.0,241920.0,216000.0,233280.0,0.0],["1998-07-08",233280.0,233280.0,216000.0,220320.0,0.0],["1998-07-09",220320.0,224640.0,190080.0,200880.0,1.0],["1998-07-10",190080.0,198720.0,172800.0,181440.0,1.0],["1998-07-13",181440.0,198720.0,177120.0,187920.0,1.0],["1998-07-14",187920.0,190080.0,179280.0,181440.0,0.0],["1998-07-15",181440.0,194400.0,181440.0,183600.0,2.0],["1998-07-16",198720.0,207360.0,185760.0,185760.0,0.0],["1998-07-17",185760.0,194400.0,181440.0,185760.0,0.0],["1998-07-20",196560.0,196560.0,181440.0,183600.0,1.0],["1998-07-21",181440.0,190080.0,174960.0,181440.0,1.0],["1998-07-22",181440.0,181440.0,172800.0,179280.0,1.0],["1998-07-23",179280.0,203040.0,172800.0,203040.0,0.0],["1998-07-24",207360.0,207360.0,192240.0,194400.0,1.0],["1998-07-27",203040.0,203040.0,194400.0,194400.0,0.0],["1998-07-28",198720.0,198720.0,174960.0,181440.0,0.0],["1998-07-29",172800.0,172800.0,157680.0,166320.0,1.0],["1998-07-30",162000.0,172800.0,162000.0,168480.0,0.0],["1998-07-31",168480.0,172800.0,162000.0,172800.0,0.0],["1998-08-03",168480.0,177120.0,168480.0,177120.0,0.0],["1998-08-04",164160.0,172800.0,164160.0,164160.0,1.0],["1998-08-05",162000.0,172800.0,162000.0,164160.0,0.0],["1998-08-06",172800.0,173880.0,168480.0,170640.0,0.0],["1998-08-07",168480.0,168480.0,162000.0,168480.0,1.0],["1998-08-10",172800.0,172800.0,168480.0,172800.0,0.0],["1998-08-11",172800.0,172800.0,159840.0,168480.0,0.0],["1998-08-12",170640.0,170640.0,164160.0,170640.0,0.0],["1998-08-13",164160.0,170640.0,159840.0,170640.0,0.0],["1998-08-14",170640.0,170640.0,164160.0,164160.0,0.0],["1998-08-17",164160.0,164160.0,146880.0,146880.0,0.0],["1998-08-18",146880.0,146880.0,112320.0,125280.0,1.0],["1998-08-19",125280.0,129600.0,116640.0,129600.0,0.0],["1998-08-20",120960.0,133920.0,120960.0,133920.0,0.0],["1998-08-21",129600.0,129600.0,120960.0,125280.0,1.0],["1998-08-24",120960.0,133920.0,120960.0,133920.0,0.0],["1998-08-25",133920.0,133920.0,133920.0,133920.0,0.0],["1998-08-26",120960.0,125280.0,112320.0,124200.0,1.0],["1998-08-27",112320.0,116640.0,103680.0,110160.0,0.0],["1998-08-28",110160.0,110160.0,103680.0,103680.0,0.0],["1998-08-31",99360.0,105840.0,99360.0,103680.0,0.0],["1998-09-01",103680.0,110160.0,99360.0,110160.0,0.0],["1998-09-02",103680.0,110160.0,103680.0,110160.0,0.0],["1998-09-03",103680.0,110160.0,103680.0,110160.0,1.0],["1998-09-04",108000.0,112320.0,108000.0,112320.0,1.0],["1998-09-08",112320.0,112320.0,103680.0,112320.0,0.0],["1998-09-09",105840.0,112320.0,99360.0,112320.0,0.0],["1998-09-10",108000.0,112320.0,99360.0,103680.0,0.0],["1998-09-11",103680.0,103680.0,101520.0,103680.0,0.0],["1998-09-14",103680.0,103680.0,95040.0,97200.0,0.0],["1998-09-15",90720.0,97200.0,90720.0,92880.0,0.0],["1998-09-16",95040.0,103680.0,95040.0,103680.0,1.0],["1998-09-17",103680.0,105840.0,97200.0,99360.0,0.0],["1998-09-18",101520.0,101520.0,69120.0,90720.0,1.0],["1998-09-21",95040.0,101520.0,95040.0,95040.0,0.0],["1998-09-22",99360.0,99360.0,90720.0,90720.0,0.0],["1998-09-23",99360.0,103680.0,90720.0,95040.0,0.0],["1998-09-24",97200.0,103680.0,95040.0,101520.0,0.0],["1998-09-25",95040.0,95040.0,90720.0,90720.0,0.0],["1998-09-28",90720.0,97200.0,88560.0,90720.0,0.0],["1998-09-29",88560.0,88560.0,87480.0,87480.0,0.0],["1998-09-30",87480.0,87480.0,87480.0,87480.0,0.0],["1998-10-01",88560.0,88560.0,82080.0,86400.0,0.0],["1998-10-02",77760.0,82080.0,71280.0,77760.0,1.0],["1998-10-05",75600.0,77760.0,73440.0,77760.0,0.0],["1998-10-06",79920.0,79920.0,73440.0,73440.0,0.0],["1998-10-07",77760.0,77760.0,69120.0,69120.0,0.0],["1998-10-08",69120.0,73440.0,64800.0,64800.0,0.0],["1998-10-09",69120.0,69120.0,60480.0,69120.0,0.0],["1998-10-12",62640.0,73440.0,51840.0,69120.0,1.0],["1998-10-13",85320.0,127440.0,85320.0,103680.0,2.0],["1998-10-14",103680.0,120960.0,103680.0,112320.0,2.0],["1998-10-15",116640.0,127440.0,116640.0,120960.0,1.0],["1998-10-16",120960.0,143640.0,120960.0,138240.0,1.0],["1998-10-19",151200.0,151200.0,129600.0,129600.0,1.0],["1998-10-20",129600.0,129600.0,116640.0,116640.0,0.0],["1998-10-21",116640.0,120960.0,108000.0,108000.0,0.0],["1998-10-22",112320.0,112320.0,104760.0,105840.0,1.0],["1998-10-23",104760.0,105840.0,95040.0,101520.0,1.0],["1998-10-26",101520.0,101520.0,101520.0,101520.0,0.0],["1998-10-27",95040.0,95040.0,92880.0,92880.0,0.0],["1998-10-28",92880.0,95040.0,86400.0,86400.0,1.0],["1998-10-29",86400.0,95040.0,86400.0,95040.0,0.0],["1998-10-30",88560.0,95040.0,86400.0,95040.0,1.0],["1998-11-02",95040.0,95040.0,88560.0,90720.0,1.0],["1998-11-03",97200.0,97200.0,95040.0,95040.0,0.0],["1998-11-04",92880.0,92880.0,92880.0,92880.0,0.0],["1998-11-05",97200.0,103680.0,97200.0,101520.0,1.0],["1998-11-06",110160.0,120960.0,103680.0,120960.0,0.0],["1998-11-09",112320.0,120960.0,109080.0,114480.0,0.0],["1998-11-10",108000.0,116640.0,101520.0,116640.0,0.0],["1998-11-11",116640.0,120960.0,112320.0,116640.0,1.0],["1998-11-12",114480.0,129600.0,114480.0,129600.0,2.0],["1998-11-13",133920.0,136080.0,127440.0,136080.0,1.0],["1998-11-16",133920.0,136080.0,127440.0,129600.0,1.0],["1998-11-17",129600.0,129600.0,120960.0,120960.0,0.0],["1998-11-18",120960.0,125280.0,112320.0,112320.0,0.0],["1998-11-19",118800.0,123120.0,112320.0,112320.0,1.0],["1998-11-20",112320.0,112320.0,108000.0,110700.0,0.0],["1998-11-23",108000.0,116640.0,108000.0,116640.0,1.0],["1998-11-24",112320.0,116640.0,112320.0,112320.0,0.0],["1998-11-25",120960.0,129600.0,120960.0,122040.0,0.0],["1998-11-27",122040.0,129600.0,122040.0,129600.0,0.0],["1998-11-30",120960.0,129600.0,120960.0,129600.0,1.0],["1998-12-01",129600.0,133920.0,125280.0,125280.0,0.0],["1998-12-02",116640.0,125280.0,112320.0,112320.0,0.0],["1998-12-03",110160.0,116640.0,110160.0,116640.0,0.0],["1998-12-04",108000.0,110160.0,103680.0,105840.0,0.0],["1998-12-07",112320.0,120960.0,101520.0,103680.0,1.0],["1998-12-08",120960.0,120960.0,101520.0,103680.0,1.0],["1998-12-09",103680.0,125280.0,103680.0,125280.0,1.0],["1998-12-10",112320.0,120960.0,103680.0,108000.0,1.0],["1998-12-11",108000.0,116640.0,103680.0,103680.0,1.0],["1998-12-14",103680.0,103680.0,99360.0,103680.0,0.0],["1998-12-15",99360.0,112320.0,99360.0,108000.0,0.0],["1998-12-16",103680.0,108000.0,103680.0,108000.0,0.0],["1998-12-17",108000.0,110160.0,103680.0,110160.0,0.0],["1998-12-18",114480.0,114480.0,103680.0,103680.0,0.0],["1998-12-21",103680.0,103680.0,95040.0,103680.0,0.0],["1998-12-22",95040.0,103680.0,95040.0,103680.0,0.0],["1998-12-23",112320.0,112320.0,90720.0,90720.0,1.0],["1998-12-24",90720.0,95040.0,90720.0,95040.0,0.0],["1998-12-28",90720.0,95040.0,86400.0,95040.0,0.0],["1998-12-29",86400.0,90720.0,82080.0,86400.0,1.0],["1998-12-30",77760.0,86400.0,75600.0,82080.0,1.0],["1998-12-31",73440.0,127440.0,73440.0,120960.0,2.0],["1999-01-04",127440.0,129600.0,112320.0,129600.0,2.0],["1999-01-05",129600.0,133920.0,125280.0,131760.0,1.0],["1999-01-06",127440.0,133920.0,127440.0,129600.0,1.0],["1999-01-07",129600.0,130680.0,120960.0,125280.0,1.0],["1999-01-08",120960.0,120960.0,95040.0,112320.0,2.0],["1999-01-11",112320.0,112320.0,95040.0,95040.0,0.0],["1999-01-12",103680.0,103680.0,99360.0,102600.0,0.0],["1999-01-13",103680.0,105840.0,99360.0,103680.0,1.0],["1999-01-14",105840.0,120960.0,103680.0,108540.0,2.0],["1999-01-15",108000.0,120960.0,108000.0,108000.0,0.0],["1999-01-19",123120.0,129600.0,116640.0,120960.0,1.0],["1999-01-20",112320.0,112320.0,112320.0,112320.0,0.0],["1999-01-21",108000.0,120960.0,103680.0,103680.0,1.0],["1999-01-22",105840.0,108000.0,99360.0,108000.0,0.0],["1999-01-25",108000.0,108000.0,77760.0,92880.0,1.0],["1999-01-26",99360.0,99360.0,92880.0,99360.0,0.0],["1999-01-27",99360.0,99360.0,90720.0,90720.0,0.0],["1999-01-28",101520.0,101520.0,90720.0,95040.0,0.0],["1999-01-29",95040.0,108000.0,90720.0,108000.0,0.0],["1999-02-01",105840.0,105840.0,90720.0,95040.0,0.0],["1999-02-02",105840.0,105840.0,90720.0,95040.0,0.0],["1999-02-03",95040.0,108000.0,95040.0,95040.0,0.0],["1999-02-04",110160.0,112320.0,97200.0,112320.0,2.0],["1999-02-05",108000.0,112320.0,103680.0,103680.0,1.0],["1999-02-08",103680.0,103680.0,86400.0,86400.0,0.0],["1999-02-09",103680.0,103680.0,90720.0,90720.0,0.0],["1999-02-10",103680.0,103680.0,88560.0,88560.0,0.0],["1999-02-11",103680.0,103680.0,88560.0,103680.0,0.0],["1999-02-12",103680.0,103680.0,92880.0,103680.0,1.0],["1999-02-16",103680.0,103680.0,99360.0,99360.0,0.0],["1999-02-17",95040.0,103680.0,86400.0,86400.0,0.0],["1999-02-18",90720.0,92880.0,90720.0,92880.0,0.0],["1999-02-19",95040.0,95040.0,86400.0,86400.0,1.0],["1999-02-22",92880.0,92880.0,90720.0,90720.0,0.0],["1999-02-23",86400.0,86400.0,86400.0,86400.0,0.0],["1999-02-24",86400.0,86400.0,86400.0,86400.0,0.0],["1999-02-25",86400.0,86400.0,82080.0,82080.0,0.0],["1999-02-26",82080.0,86400.0,82080.0,82080.0,0.0],["1999-03-01",86400.0,86400.0,86400.0,86400.0,0.0],["1999-03-02",86400.0,86400.0,86400.0,86400.0,0.0],["1999-03-03",82080.0,82080.0,82080.0,82080.0,0.0],["1999-03-04",82080.0,82080.0,73440.0,73440.0,0.0],["1999-03-05",79920.0,79920.0,69120.0,69120.0,0.0],["1999-03-08",79920.0,79920.0,34560.0,47520.0,3.0],["1999-03-09",51840.0,64800.0,47520.0,64800.0,2.0],["1999-03-10",69120.0,88560.0,66960.0,88560.0,1.0],["1999-03-11",92880.0,103680.0,92880.0,92880.0,1.0],["1999-03-12",105840.0,105840.0,92880.0,92880.0,1.0],["1999-03-15",101520.0,103680.0,92880.0,99360.0,1.0],["1999-03-16",99360.0,99360.0,92880.0,92880.0,0.0],["1999-03-17",103680.0,103680.0,95040.0,97200.0,0.0],["1999-03-18",97200.0,99360.0,90720.0,99360.0,0.0],["1999-03-19",95040.0,99360.0,90720.0,90720.0,0.0],["1999-03-22",90720.0,99360.0,86400.0,86400.0,0.0],["1999-03-23",82080.0,82080.0,47520.0,68040.0,1.0],["1999-03-24",73440.0,86400.0,69120.0,73440.0,1.0],["1999-03-25",77760.0,77760.0,64800.0,64800.0,0.0],["1999-03-26",64800.0,77760.0,64800.0,77760.0,0.0],["1999-03-29",69120.0,69120.0,69120.0,69120.0,0.0],["1999-03-30",64800.0,69120.0,43200.0,43200.0,3.0],["1999-03-31",69120.0,71280.0,60480.0,69120.0,0.0],["1999-04-01",71280.0,77760.0,64800.0,77760.0,0.0],["1999-04-05",73440.0,73440.0,56160.0,60480.0,1.0],["1999-04-06",60480.0,60480.0,60480.0,60480.0,0.0],["1999-04-07",60480.0,69120.0,43200.0,60480.0,1.0],["1999-04-08",60480.0,69120.0,60480.0,64800.0,1.0],["1999-04-09",71280.0,84240.0,69120.0,84240.0,2.0],["1999-04-12",84240.0,95040.0,77760.0,88560.0,1.0],["1999-04-13",88560.0,99360.0,55080.0,95040.0,4.0],["1999-04-14",90720.0,90720.0,69120.0,75600.0,0.0],["1999-04-15",82080.0,82080.0,69120.0,73440.0,0.0],["1999-04-16",82080.0,82080.0,64800.0,64800.0,0.0],["1999-04-19",56160.0,60480.0,43200.0,47520.0,3.0],["1999-04-20",51840.0,51840.0,43200.0,50760.0,1.0],["1999-04-21",50760.0,51840.0,43200.0,47520.0,1.0],["1999-04-22",47520.0,49680.0,45360.0,49680.0,1.0],["1999-04-23",47520.0,48600.0,46440.0,48600.0,0.0],["1999-04-26",49680.0,49680.0,47520.0,47520.0,0.0],["1999-04-27",49680.0,51840.0,46440.0,47520.0,1.0],["1999-04-28",49680.0,49680.0,43200.0,43200.0,1.0],["1999-04-29",45360.0,49680.0,45360.0,45360.0,1.0],["1999-04-30",49680.0,51840.0,47520.0,47520.0,1.0],["1999-05-03",49680.0,51840.0,45360.0,45360.0,1.0],["1999-05-04",45360.0,45360.0,45360.0,45360.0,0.0],["1999-05-05",45360.0,47520.0,43200.0,43200.0,1.0],["1999-05-06",47520.0,47520.0,38880.0,43200.0,0.0],["1999-05-07",43200.0,43200.0,38880.0,38880.0,0.0],["1999-05-10",47520.0,47520.0,38880.0,41040.0,0.0],["1999-05-11",42120.0,43200.0,38880.0,38880.0,1.0],["1999-05-12",42120.0,42120.0,38880.0,42120.0,1.0],["1999-05-13",41040.0,54000.0,41040.0,52920.0,4.0],["1999-05-14",58320.0,92880.0,58320.0,92880.0,15.0],["1999-05-17",97200.0,114480.0,60480.0,75600.0,66.0],["1999-05-18",75600.0,77760.0,63720.0,70200.0,6.0],["1999-05-19",68040.0,71280.0,60480.0,64800.0,2.0],["1999-05-20",62640.0,64800.0,60480.0,62640.0,3.0],["1999-05-21",62640.0,62640.0,60480.0,60480.0,1.0],["1999-05-24",62640.0,63720.0,58320.0,60480.0,2.0],["1999-05-25",60480.0,63720.0,60480.0,60480.0,2.0],["1999-05-26",60480.0,60480.0,51840.0,56160.0,3.0],["1999-05-27",57780.0,57780.0,51840.0,51840.0,1.0],["1999-05-28",51840.0,56160.0,51840.0,51840.0,0.0],["1999-06-01",55080.0,56160.0,52920.0,54000.0,1.0],["1999-06-02",54000.0,54000.0,51840.0,51840.0,1.0],["1999-06-03",52920.0,56160.0,52920.0,54000.0,0.0],["1999-06-04",54000.0,56160.0,51840.0,51840.0,0.0],["1999-06-07",51840.0,56160.0,51840.0,51840.0,0.0],["1999-06-08",50760.0,52920.0,49680.0,49680.0,1.0],["1999-06-09",49680.0,49680.0,47520.0,49680.0,0.0],["1999-06-10",48600.0,48600.0,46440.0,46440.0,1.0],["1999-06-11",47520.0,47520.0,46440.0,46440.0,0.0],["1999-06-14",47520.0,47520.0,46440.0,46440.0,0.0],["1999-06-15",47520.0,47520.0,46440.0,47520.0,0.0],["1999-06-16",46440.0,47520.0,46440.0,46440.0,0.0],["1999-06-17",45360.0,45360.0,43200.0,43200.0,0.0],["1999-06-18",43200.0,45360.0,43200.0,45360.0,0.0],["1999-06-21",43200.0,45360.0,43200.0,43200.0,0.0],["1999-06-22",43200.0,44280.0,43200.0,43200.0,0.0],["1999-06-23",43200.0,45360.0,43200.0,43200.0,0.0],["1999-06-24",42120.0,43200.0,42120.0,43200.0,0.0],["1999-06-25",43200.0,43200.0,42120.0,42120.0,0.0],["1999-06-28",42120.0,42120.0,42120.0,42120.0,0.0],["1999-06-29",39960.0,42120.0,39960.0,39960.0,0.0],["1999-06-30",39960.0,41040.0,39960.0,41040.0,1.0],["1999-07-01",41040.0,41040.0,38880.0,39960.0,1.0],["1999-07-02",41040.0,41040.0,38880.0,38880.0,0.0],["1999-07-06",38880.0,41040.0,38880.0,38880.0,0.0],["1999-07-07",37800.0,37800.0,33480.0,34560.0,1.0],["1999-07-08",34560.0,35640.0,33480.0,34560.0,0.0],["1999-07-09",34560.0,35640.0,33480.0,35640.0,0.0],["1999-07-12",36720.0,38880.0,34560.0,36720.0,0.0],["1999-07-13",38880.0,39960.0,34560.0,34560.0,1.0],["1999-07-14",36720.0,39960.0,34560.0,34560.0,0.0],["1999-07-15",37800.0,37800.0,35640.0,35640.0,0.0],["1999-07-16",35640.0,36720.0,35640.0,36720.0,0.0],["1999-07-19",34560.0,34560.0,34560.0,34560.0,0.0],["1999-07-20",34560.0,36720.0,34560.0,36720.0,0.0],["1999-07-21",35640.0,35640.0,32400.0,34560.0,1.0],["1999-07-22",34560.0,34560.0,32400.0,32400.0,0.0],["1999-07-23",32400.0,33480.0,32400.0,33480.0,0.0],["1999-07-26",32400.0,33480.0,32400.0,33480.0,0.0],["1999-07-27",33480.0,33480.0,32400.0,32400.0,1.0],["1999-07-28",33480.0,33480.0,33480.0,33480.0,9.0],["1999-07-29",33480.0,34560.0,32400.0,33480.0,2.0],["1999-07-30",33480.0,33480.0,25920.0,30240.0,3.0],["1999-08-02",28080.0,29160.0,28080.0,28080.0,0.0],["1999-08-03",29160.0,29160.0,28080.0,28080.0,0.0],["1999-08-04",29160.0,29160.0,29160.0,29160.0,0.0],["1999-08-05",28080.0,28080.0,28080.0,28080.0,0.0],["1999-08-06",29160.0,29160.0,28080.0,29160.0,0.0],["1999-08-09",28080.0,29160.0,28080.0,29160.0,1.0],["1999-08-10",27000.0,28080.0,27000.0,28080.0,2.0],["1999-08-11",27000.0,28080.0,25920.0,28080.0,0.0],["1999-08-12",28080.0,28080.0,25920.0,25920.0,0.0],["1999-08-13",25920.0,25920.0,25920.0,25920.0,0.0],["1999-08-16",25920.0,28080.0,21600.0,21600.0,3.0],["1999-08-17",21600.0,21600.0,19440.0,20520.0,1.0],["1999-08-18",19440.0,25920.0,19440.0,25920.0,1.0],["1999-08-19",29160.0,33480.0,28080.0,33480.0,7.0],["1999-08-20",33480.0,33480.0,33480.0,33480.0,0.0],["1999-08-23",32400.0,33480.0,32400.0,32400.0,1.0],["1999-08-24",33480.0,33480.0,30240.0,31320.0,2.0],["1999-08-25",32400.0,32400.0,30240.0,30240.0,1.0],["1999-08-26",32400.0,32400.0,30240.0,32400.0,0.0],["1999-08-27",31320.0,31320.0,31320.0,31320.0,0.0],["1999-08-30",31320.0,31320.0,28080.0,28080.0,2.0],["1999-08-31",28080.0,32400.0,28080.0,32400.0,0.0],["1999-09-01",30240.0,30240.0,29160.0,30240.0,0.0],["1999-09-02",32400.0,32400.0,31320.0,31320.0,3.0],["1999-09-03",33480.0,34560.0,33480.0,33480.0,2.0],["1999-09-07",35100.0,35100.0,33480.0,33480.0,0.0],["1999-09-08",35100.0,35100.0,33480.0,33480.0,0.0],["1999-09-09",34560.0,34560.0,32400.0,32400.0,1.0],["1999-09-10",31320.0,31320.0,30240.0,31320.0,6.0],["1999-09-13",31320.0,31320.0,29160.0,30240.0,16.0],["1999-09-14",31320.0,31320.0,29700.0,31320.0,2.0],["1999-09-15",30240.0,32400.0,29700.0,31320.0,4.0],["1999-09-16",31320.0,33480.0,31320.0,33480.0,2.0],["1999-09-17",33480.0,34560.0,32400.0,33480.0,2.0],["1999-09-20",34560.0,37800.0,34020.0,37800.0,5.0],["1999-09-21",38880.0,43200.0,37800.0,43200.0,4.0],["1999-09-22",42660.0,43200.0,41040.0,42120.0,1.0],["1999-09-23",42120.0,43200.0,41040.0,43200.0,2.0],["1999-09-24",43200.0,44280.0,41040.0,44280.0,2.0],["1999-09-27",44280.0,46440.0,44280.0,45360.0,2.0],["1999-09-28",46440.0,46440.0,43200.0,43200.0,1.0],["1999-09-29",44820.0,46440.0,42120.0,45360.0,1.0],["1999-09-30",45360.0,47520.0,44280.0,45900.0,3.0],["1999-10-01",46440.0,46440.0,45360.0,46440.0,1.0],["1999-10-04",45900.0,46440.0,43200.0,46440.0,1.0],["1999-10-05",46440.0,46440.0,43200.0,46440.0,2.0],["1999-10-06",45360.0,46440.0,43200.0,43200.0,2.0],["1999-10-07",46440.0,49680.0,46440.0,49680.0,1.0],["1999-10-08",50760.0,50760.0,46440.0,50760.0,1.0],["1999-10-11",47520.0,50760.0,46440.0,50760.0,1.0],["1999-10-12",50760.0,50760.0,47520.0,47520.0,0.0],["1999-10-13",47520.0,49680.0,43200.0,45360.0,1.0],["1999-10-14",47520.0,47520.0,45360.0,47520.0,1.0],["1999-10-15",46440.0,46440.0,45360.0,45360.0,0.0],["1999-10-18",47520.0,47520.0,43200.0,43200.0,1.0],["1999-10-19",47520.0,47520.0,36720.0,36720.0,2.0],["1999-10-20",36720.0,36720.0,36720.0,36720.0,0.0],["1999-10-21",36720.0,41040.0,36720.0,36720.0,0.0],["1999-10-22",41040.0,41040.0,35640.0,38880.0,1.0],["1999-10-25",36720.0,36720.0,34560.0,35640.0,1.0],["1999-10-26",35640.0,35640.0,35100.0,35100.0,1.0],["1999-10-27",35100.0,35640.0,32400.0,35640.0,1.0],["1999-10-28",35640.0,35640.0,32400.0,35640.0,0.0],["1999-10-29",32400.0,35640.0,32400.0,34560.0,1.0],["1999-11-01",35640.0,35640.0,32400.0,34560.0,1.0],["1999-11-02",32400.0,32400.0,29160.0,31320.0,1.0],["1999-11-03",30240.0,30240.0,28080.0,28080.0,1.0],["1999-11-04",27000.0,29160.0,25920.0,27000.0,1.0],["1999-11-05",28080.0,30240.0,28080.0,28080.0,2.0],["1999-11-08",29160.0,29160.0,29160.0,29160.0,0.0],["1999-11-09",28080.0,29160.0,28080.0,29160.0,0.0],["1999-11-10",29160.0,29160.0,28080.0,28080.0,1.0],["1999-11-11",29160.0,29160.0,27000.0,27540.0,1.0],["1999-11-12",27540.0,29160.0,27540.0,28080.0,1.0],["1999-11-15",29160.0,30240.0,29160.0,29160.0,1.0],["1999-11-16",30240.0,32400.0,30240.0,32400.0,1.0],["1999-11-17",32400.0,32400.0,29160.0,29160.0,1.0],["1999-11-18",28080.0,32400.0,28080.0,32400.0,1.0],["1999-11-19",30240.0,34560.0,30240.0,31860.0,1.0],["1999-11-22",31320.0,33480.0,31320.0,31320.0,0.0],["1999-11-23",35100.0,35100.0,31320.0,31320.0,1.0],["1999-11-24",30240.0,30240.0,30240.0,30240.0,0.0],["1999-11-26",32400.0,32400.0,32400.0,32400.0,0.0],["1999-11-29",30240.0,32400.0,30240.0,30240.0,2.0],["1999-11-30",28080.0,30240.0,22680.0,25920.0,3.0],["1999-12-01",27000.0,27000.0,23760.0,25920.0,1.0],["1999-12-02",23760.0,24840.0,22680.0,23760.0,6.0],["1999-12-03",22680.0,23760.0,22680.0,23760.0,0.0],["1999-12-06",23760.0,24300.0,22680.0,23760.0,1.0],["1999-12-07",23760.0,23760.0,21600.0,21600.0,1.0],["1999-12-08",21600.0,28080.0,21600.0,24840.0,1.0],["1999-12-09",21600.0,23760.0,21600.0,21600.0,1.0],["1999-12-10",21600.0,21600.0,18360.0,20520.0,2.0],["1999-12-13",20520.0,20520.0,19440.0,20520.0,0.0],["1999-12-14",19440.0,20520.0,12960.0,17280.0,3.0],["1999-12-15",17280.0,18360.0,14040.0,17820.0,8.0],["1999-12-16",16200.0,19440.0,16200.0,17280.0,1.0],["1999-12-17",17280.0,20520.0,17280.0,20520.0,1.0],["1999-12-20",21600.0,25920.0,19440.0,25920.0,1.0],["1999-12-21",25920.0,25920.0,19440.0,25920.0,0.0],["1999-12-22",19440.0,25920.0,19440.0,23760.0,1.0],["1999-12-23",25920.0,28080.0,23760.0,28080.0,1.0],["1999-12-27",23760.0,28080.0,23760.0,23760.0,0.0],["1999-12-28",23760.0,25920.0,21600.0,21600.0,1.0],["1999-12-29",21600.0,23760.0,19440.0,19440.0,1.0],["1999-12-30",19440.0,23760.0,19440.0,19440.0,1.0],["1999-12-31",19440.0,21600.0,19440.0,21600.0,2.0],["2000-01-03",21600.0,23760.0,21600.0,23760.0,1.0],["2000-01-04",22680.0,22680.0,21600.0,21600.0,0.0],["2000-01-05",21600.0,21600.0,21600.0,21600.0,0.0],["2000-01-06",21600.0,22680.0,20520.0,21600.0,1.0],["2000-01-07",22680.0,22680.0,21600.0,21600.0,0.0],["2000-01-10",21600.0,21600.0,21600.0,21600.0,0.0],["2000-01-11",21600.0,24840.0,21600.0,21600.0,0.0],["2000-01-12",24840.0,24840.0,21600.0,23760.0,0.0],["2000-01-13",25920.0,25920.0,22680.0,22680.0,0.0],["2000-01-14",24840.0,24840.0,22680.0,24840.0,0.0],["2000-01-18",24840.0,24840.0,22680.0,23760.0,1.0],["2000-01-19",24840.0,24840.0,22680.0,22680.0,0.0],["2000-01-20",22680.0,22680.0,22680.0,22680.0,0.0],["2000-01-21",24840.0,24840.0,22680.0,22680.0,0.0],["2000-01-24",22680.0,24840.0,22680.0,24840.0,0.0],["2000-01-25",23760.0,23760.0,21600.0,21600.0,1.0],["2000-01-26",21600.0,23760.0,21600.0,23760.0,1.0],["2000-01-27",21600.0,23760.0,21600.0,23760.0,2.0],["2000-01-28",23760.0,25920.0,23760.0,25920.0,1.0],["2000-01-31",23760.0,25920.0,23760.0,25920.0,1.0],["2000-02-01",25920.0,25920.0,24840.0,24840.0,1.0],["2000-02-02",25920.0,25920.0,24840.0,24840.0,1.0],["2000-02-03",25920.0,25920.0,25920.0,25920.0,0.0],["2000-02-04",25920.0,25920.0,24840.0,25920.0,0.0],["2000-02-07",25920.0,28080.0,24840.0,28080.0,2.0],["2000-02-08",28080.0,29160.0,25920.0,29160.0,3.0],["2000-02-09",29160.0,29160.0,27540.0,27540.0,1.0],["2000-02-10",28080.0,28080.0,28080.0,28080.0,0.0],["2000-02-11",28080.0,29700.0,28080.0,29700.0,0.0],["2000-02-14",29700.0,29700.0,28080.0,29700.0,0.0],["2000-02-15",29700.0,29700.0,28080.0,28080.0,1.0],["2000-02-16",28080.0,30240.0,28080.0,29160.0,1.0],["2000-02-17",29160.0,30240.0,29160.0,30240.0,0.0],["2000-02-18",29160.0,30240.0,29160.0,30240.0,2.0],["2000-02-22",29160.0,30240.0,29160.0,29160.0,0.0],["2000-02-23",30240.0,30240.0,29160.0,30240.0,0.0],["2000-02-24",30240.0,34560.0,29160.0,33480.0,6.0],["2000-02-25",34560.0,56160.0,32940.0,48600.0,13.0],["2000-02-28",47520.0,47520.0,43200.0,43740.0,3.0],["2000-02-29",43200.0,45360.0,41040.0,41040.0,1.0],["2000-03-01",42120.0,45360.0,42120.0,43200.0,2.0],["2000-03-02",45360.0,45360.0,43200.0,45360.0,2.0],["2000-03-03",45360.0,45360.0,43200.0,43200.0,1.0],["2000-03-06",45360.0,45360.0,42120.0,43200.0,1.0],["2000-03-07",44280.0,44280.0,42120.0,44280.0,1.0],["2000-03-08",44280.0,45360.0,43200.0,45360.0,1.0],["2000-03-09",45360.0,45360.0,43200.0,43200.0,1.0],["2000-03-10",45360.0,45360.0,43200.0,43200.0,0.0],["2000-03-13",45360.0,45360.0,43200.0,45360.0,0.0],["2000-03-14",43200.0,45360.0,43200.0,43200.0,1.0],["2000-03-15",45360.0,45360.0,38880.0,42120.0,2.0],["2000-03-16",34560.0,41040.0,34560.0,36720.0,1.0],["2000-03-17",35640.0,38880.0,35640.0,38880.0,1.0],["2000-03-20",38880.0,38880.0,36720.0,36720.0,0.0],["2000-03-21",41040.0,41040.0,37800.0,41040.0,1.0],["2000-03-22",38880.0,38880.0,38880.0,38880.0,0.0],["2000-03-23",38880.0,43200.0,38880.0,43200.0,1.0],["2000-03-24",42120.0,43200.0,41040.0,41040.0,0.0],["2000-03-27",43200.0,43200.0,41040.0,41040.0,0.0],["2000-03-28",43200.0,43200.0,37800.0,41040.0,0.0],["2000-03-29",36720.0,41040.0,36720.0,41040.0,0.0],["2000-03-30",36720.0,41040.0,36720.0,41040.0,0.0],["2000-03-31",41040.0,41040.0,36720.0,36720.0,0.0],["2000-04-03",36720.0,36720.0,32400.0,32400.0,1.0],["2000-04-04",32400.0,34560.0,32400.0,34560.0,0.0],["2000-04-05",32400.0,32400.0,30240.0,30240.0,0.0],["2000-04-06",32400.0,32400.0,30240.0,30240.0,0.0],["2000-04-07",32400.0,32400.0,30240.0,32400.0,0.0],["2000-04-10",30240.0,32400.0,30240.0,32400.0,0.0],["2000-04-11",30240.0,32400.0,30240.0,32400.0,0.0],["2000-04-12",30240.0,30240.0,30240.0,30240.0,0.0],["2000-04-13",30240.0,30240.0,30240.0,30240.0,0.0],["2000-04-14",30240.0,30240.0,28080.0,28080.0,0.0],["2000-04-17",25920.0,30240.0,23760.0,23760.0,1.0],["2000-04-18",24300.0,28080.0,23760.0,28080.0,1.0],["2000-04-19",23760.0,23760.0,23760.0,23760.0,0.0],["2000-04-20",25920.0,28080.0,23760.0,28080.0,0.0],["2000-04-24",28080.0,28080.0,23760.0,23760.0,0.0],["2000-04-25",28080.0,28080.0,23760.0,28080.0,0.0],["2000-04-26",23760.0,23760.0,23760.0,23760.0,0.0],["2000-04-27",23760.0,23760.0,23760.0,23760.0,0.0],["2000-04-28",28080.0,28080.0,28080.0,28080.0,0.0],["2000-05-01",28080.0,28080.0,23760.0,23760.0,0.0],["2000-05-02",23760.0,23760.0,23760.0,23760.0,0.0],["2000-05-03",28080.0,28080.0,24300.0,24300.0,0.0],["2000-05-04",28080.0,28080.0,24300.0,24300.0,0.0],["2000-05-05",24300.0,24300.0,24300.0,24300.0,0.0],["2000-05-08",23760.0,25920.0,23760.0,25920.0,1.0],["2000-05-09",23760.0,25920.0,23760.0,23760.0,1.0],["2000-05-10",23760.0,23760.0,23760.0,23760.0,0.0],["2000-05-11",23760.0,23760.0,23760.0,23760.0,0.0],["2000-05-12",23760.0,23760.0,23760.0,23760.0,0.0],["2000-05-15",23760.0,23760.0,23760.0,23760.0,0.0],["2000-05-16",23760.0,23760.0,23760.0,23760.0,0.0],["2000-05-17",22680.0,23760.0,21600.0,23760.0,0.0],["2000-05-18",23760.0,23760.0,23760.0,23760.0,0.0],["2000-05-19",22680.0,23760.0,22680.0,23760.0,1.0],["2000-05-22",22680.0,22680.0,22680.0,22680.0,0.0],["2000-05-23",22680.0,22680.0,21600.0,21600.0,0.0],["2000-05-24",19440.0,19440.0,19440.0,19440.0,0.0],["2000-05-25",21600.0,21600.0,19440.0,19440.0,1.0],["2000-05-26",21600.0,21600.0,21600.0,21600.0,0.0],["2000-05-30",20520.0,20520.0,19440.0,19440.0,1.0],["2000-05-31",21600.0,21600.0,18360.0,18360.0,1.0],["2000-06-01",19440.0,19440.0,12960.0,14040.0,2.0],["2000-06-02",17280.0,19440.0,16200.0,19440.0,1.0],["2000-06-05",17280.0,19440.0,17280.0,19440.0,0.0],["2000-06-06",19440.0,19440.0,19440.0,19440.0,0.0],["2000-06-07",23760.0,27000.0,21600.0,25920.0,2.0],["2000-06-08",30240.0,30240.0,25920.0,27540.0,0.0],["2000-06-09",30240.0,30240.0,30240.0,30240.0,0.0],["2000-06-12",30240.0,33480.0,28080.0,30240.0,3.0],["2000-06-13",30240.0,32400.0,30240.0,30240.0,1.0],["2000-06-14",30240.0,30240.0,30240.0,30240.0,0.0],["2000-06-15",30240.0,30240.0,30240.0,30240.0,0.0],["2000-06-16",30240.0,30240.0,30240.0,30240.0,0.0],["2000-06-19",32400.0,32400.0,32400.0,32400.0,0.0],["2000-06-20",30240.0,32400.0,25920.0,31320.0,1.0],["2000-06-21",28080.0,31320.0,28080.0,31320.0,0.0],["2000-06-22",28080.0,28080.0,28080.0,28080.0,0.0],["2000-06-23",28080.0,30240.0,25920.0,27540.0,0.0],["2000-06-26",27540.0,27540.0,27540.0,27540.0,0.0],["2000-06-27",25920.0,27540.0,25920.0,27540.0,0.0],["2000-06-28",25920.0,31320.0,25920.0,27540.0,0.0],["2000-06-29",25920.0,25920.0,25920.0,25920.0,0.0],["2000-06-30",25920.0,25920.0,25920.0,25920.0,0.0],["2000-07-03",25920.0,25920.0,25920.0,25920.0,0.0],["2000-07-05",25920.0,28080.0,24840.0,27000.0,0.0],["2000-07-06",24840.0,25920.0,24840.0,25920.0,0.0],["2000-07-07",25920.0,25920.0,25920.0,25920.0,0.0],["2000-07-10",24840.0,24840.0,24840.0,24840.0,0.0],["2000-07-11",23760.0,23760.0,23760.0,23760.0,0.0],["2000-07-12",23760.0,23760.0,23760.0,23760.0,0.0],["2000-07-13",23760.0,25920.0,23760.0,25920.0,1.0],["2000-07-14",23760.0,25920.0,23760.0,25920.0,0.0],["2000-07-17",23760.0,25920.0,23760.0,25920.0,0.0],["2000-07-18",22680.0,22680.0,22680.0,22680.0,0.0],["2000-07-19",22680.0,22680.0,22680.0,22680.0,0.0],["2000-07-20",22680.0,22680.0,22680.0,22680.0,0.0],["2000-07-21",25920.0,25920.0,25920.0,25920.0,0.0],["2000-07-24",22680.0,25920.0,22680.0,22680.0,1.0],["2000-07-25",22680.0,22680.0,22680.0,22680.0,0.0],["2000-07-26",22680.0,22680.0,21600.0,21600.0,0.0],["2000-07-27",21600.0,21600.0,21600.0,21600.0,0.0],["2000-07-28",21600.0,21600.0,21600.0,21600.0,0.0],["2000-07-31",23760.0,23760.0,21600.0,21600.0,0.0],["2000-08-01",21600.0,21600.0,21600.0,21600.0,0.0],["2000-08-02",21600.0,21600.0,21600.0,21600.0,0.0],["2000-08-03",23760.0,23760.0,21600.0,21600.0,0.0],["2000-08-04",21600.0,21600.0,21600.0,21600.0,0.0],["2000-08-07",23760.0,23760.0,21600.0,21600.0,0.0],["2000-08-08",21600.0,21600.0,21600.0,21600.0,0.0],["2000-08-09",21600.0,22680.0,17280.0,17280.0,1.0],["2000-08-10",17280.0,19440.0,17280.0,19440.0,0.0],["2000-08-11",17280.0,17280.0,17280.0,17280.0,0.0],["2000-08-14",19440.0,21600.0,17280.0,17280.0,3.0],["2000-08-15",18900.0,20520.0,17280.0,17280.0,1.0],["2000-08-16",20520.0,23220.0,20520.0,23220.0,1.0],["2000-08-17",23760.0,24840.0,22680.0,22680.0,2.0],["2000-08-18",22680.0,27540.0,22680.0,27540.0,2.0],["2000-08-21",30240.0,35640.0,30240.0,34560.0,8.0],["2000-08-22",34560.0,36180.0,31320.0,32400.0,2.0],["2000-08-23",32400.0,33480.0,30240.0,31320.0,0.0],["2000-08-24",32400.0,32400.0,31320.0,31320.0,0.0],["2000-08-25",32400.0,32400.0,30240.0,31320.0,0.0],["2000-08-28",23760.0,30240.0,23760.0,30240.0,0.0],["2000-08-29",25920.0,30240.0,25920.0,30240.0,0.0],["2000-08-30",25920.0,25920.0,25920.0,25920.0,0.0],["2000-08-31",25920.0,32400.0,25920.0,32400.0,1.0],["2000-09-01",32400.0,32400.0,30240.0,31320.0,1.0],["2000-09-05",32400.0,32400.0,32400.0,32400.0,0.0],["2000-09-06",32400.0,32400.0,32400.0,32400.0,0.0],["2000-09-07",28080.0,28080.0,28080.0,28080.0,0.0],["2000-09-08",28080.0,32400.0,28080.0,28080.0,0.0],["2000-09-11",31320.0,31320.0,28080.0,29160.0,0.0],["2000-09-12",28080.0,28080.0,28080.0,28080.0,0.0],["2000-09-13",28080.0,28080.0,28080.0,28080.0,0.0],["2000-09-14",25920.0,28080.0,22680.0,27000.0,2.0],["2000-09-15",22680.0,22680.0,22680.0,22680.0,0.0],["2000-09-18",24300.0,24300.0,23760.0,23760.0,0.0],["2000-09-19",23760.0,23760.0,23760.0,23760.0,0.0],["2000-09-20",24300.0,25380.0,24300.0,24840.0,1.0],["2000-09-21",28080.0,28080.0,25920.0,25920.0,0.0],["2000-09-22",28080.0,28080.0,21600.0,21600.0,1.0],["2000-09-25",22680.0,28080.0,21600.0,23220.0,1.0],["2000-09-26",28080.0,32400.0,21600.0,32400.0,4.0],["2000-09-27",28080.0,32400.0,28080.0,30240.0,0.0],["2000-09-28",32400.0,32400.0,32400.0,32400.0,0.0],["2000-09-29",32400.0,34560.0,32400.0,34560.0,3.0],["2000-10-02",35640.0,36720.0,34560.0,36180.0,5.0],["2000-10-03",34560.0,36720.0,34560.0,35640.0,1.0],["2000-10-04",36720.0,36720.0,33480.0,33480.0,2.0],["2000-10-05",34560.0,34560.0,33480.0,33480.0,1.0],["2000-10-06",34560.0,34560.0,33480.0,34560.0,1.0],["2000-10-09",35640.0,35640.0,33480.0,33480.0,0.0],["2000-10-10",33480.0,34020.0,29160.0,29160.0,0.0],["2000-10-11",25920.0,25920.0,25920.0,25920.0,0.0],["2000-10-12",31320.0,31320.0,25920.0,25920.0,0.0],["2000-10-13",25920.0,25920.0,25920.0,25920.0,0.0],["2000-10-16",24840.0,32400.0,24840.0,32400.0,0.0],["2000-10-17",24840.0,24840.0,24840.0,24840.0,0.0],["2000-10-18",24840.0,24840.0,24840.0,24840.0,0.0],["2000-10-19",24840.0,24840.0,24840.0,24840.0,0.0],["2000-10-20",28080.0,28080.0,28080.0,28080.0,0.0],["2000-10-23",24840.0,24840.0,24840.0,24840.0,0.0],["2000-10-24",30240.0,30240.0,24840.0,28080.0,0.0],["2000-10-25",27000.0,27000.0,27000.0,27000.0,0.0],["2000-10-26",27000.0,27000.0,27000.0,27000.0,0.0],["2000-10-27",32400.0,32400.0,32400.0,32400.0,0.0],["2000-10-30",32400.0,32400.0,32400.0,32400.0,0.0],["2000-10-31",33480.0,33480.0,29160.0,31320.0,2.0],["2000-11-01",31320.0,32400.0,30240.0,30240.0,1.0],["2000-11-02",33480.0,33480.0,28080.0,28080.0,1.0],["2000-11-03",30240.0,31320.0,27000.0,27000.0,1.0],["2000-11-06",27000.0,27000.0,27000.0,27000.0,0.0],["2000-11-07",27000.0,27000.0,27000.0,27000.0,0.0],["2000-11-08",27000.0,27000.0,23760.0,24300.0,3.0],["2000-11-09",27000.0,27000.0,24840.0,24840.0,0.0],["2000-11-10",24840.0,24840.0,24840.0,24840.0,0.0],["2000-11-13",22680.0,23760.0,19440.0,23760.0,1.0],["2000-11-14",21600.0,23760.0,17280.0,21600.0,1.0],["2000-11-15",21600.0,21600.0,21600.0,21600.0,0.0],["2000-11-16",21600.0,21600.0,21600.0,21600.0,0.0],["2000-11-17",23760.0,23760.0,23760.0,23760.0,0.0],["2000-11-20",17280.0,17280.0,17280.0,17280.0,0.0],["2000-11-21",21600.0,21600.0,15120.0,18360.0,1.0],["2000-11-22",14040.0,19440.0,14040.0,17280.0,2.0],["2000-11-24",17280.0,17280.0,17280.0,17280.0,0.0],["2000-11-27",19440.0,19440.0,17280.0,18360.0,1.0],["2000-11-28",19440.0,19440.0,15120.0,17820.0,1.0],["2000-11-29",17280.0,18900.0,17280.0,17280.0,2.0],["2000-11-30",14040.0,14040.0,14040.0,14040.0,0.0],["2000-12-01",14040.0,15660.0,14040.0,15660.0,0.0],["2000-12-04",14040.0,14040.0,14040.0,14040.0,0.0],["2000-12-05",14040.0,15120.0,12960.0,14040.0,1.0],["2000-12-06",12960.0,15120.0,12960.0,14040.0,1.0],["2000-12-07",14040.0,14040.0,14040.0,14040.0,0.0],["2000-12-08",12960.0,14040.0,12960.0,14040.0,1.0],["2000-12-11",12960.0,14580.0,12420.0,12420.0,2.0],["2000-12-12",12420.0,12420.0,12420.0,12420.0,0.0],["2000-12-13",11880.0,14580.0,11880.0,14580.0,0.0],["2000-12-14",11880.0,11880.0,10800.0,10800.0,1.0],["2000-12-15",10800.0,12960.0,10800.0,12960.0,2.0],["2000-12-18",12960.0,12960.0,11880.0,11880.0,0.0],["2000-12-19",11880.0,11880.0,11340.0,11340.0,0.0],["2000-12-20",10260.0,10260.0,10260.0,10260.0,0.0],["2000-12-21",10260.0,10800.0,9720.0,10800.0,1.0],["2000-12-22",9720.0,9720.0,9720.0,9720.0,0.0],["2000-12-26",9180.0,9720.0,9180.0,9180.0,0.0],["2000-12-27",9180.0,9720.0,9180.0,9180.0,1.0],["2000-12-28",9720.0,9720.0,9180.0,9720.0,4.0],["2000-12-29",9180.0,10260.0,9180.0,9180.0,3.0],["2001-01-02",9720.0,10260.0,9720.0,10260.0,1.0],["2001-01-03",10260.0,10260.0,10260.0,10260.0,0.0],["2001-01-04",10260.0,10260.0,9180.0,9180.0,4.0],["2001-01-05",10260.0,10260.0,10260.0,10260.0,0.0],["2001-01-08",10260.0,10260.0,10260.0,10260.0,0.0],["2001-01-09",9720.0,9720.0,9180.0,9180.0,0.0],["2001-01-10",9720.0,9720.0,9720.0,9720.0,0.0],["2001-01-11",9180.0,9720.0,9180.0,9720.0,0.0],["2001-01-12",9180.0,9180.0,9180.0,9180.0,0.0],["2001-01-16",9180.0,9180.0,9180.0,9180.0,0.0],["2001-01-17",9720.0,9720.0,9180.0,9180.0,1.0],["2001-01-18",9720.0,10800.0,9180.0,10260.0,7.0],["2001-01-19",11340.0,11340.0,11340.0,11340.0,2.0],["2001-01-22",10800.0,11340.0,10800.0,11340.0,1.0],["2001-01-23",11880.0,12960.0,10800.0,12960.0,7.0],["2001-01-24",12960.0,12960.0,12420.0,12960.0,4.0],["2001-01-25",12960.0,14040.0,12420.0,12960.0,6.0],["2001-01-26",11880.0,13500.0,11880.0,12960.0,5.0],["2001-01-29",12960.0,12960.0,12960.0,12960.0,1.0],["2001-01-30",12960.0,12960.0,12960.0,12960.0,0.0],["2001-01-31",12960.0,14040.0,12420.0,14040.0,3.0],["2001-02-01",12960.0,14580.0,12960.0,14580.0,0.0],["2001-02-02",14580.0,14580.0,14040.0,14040.0,2.0],["2001-02-05",14580.0,15120.0,14040.0,14040.0,2.0],["2001-02-06",14040.0,14040.0,14040.0,14040.0,0.0],["2001-02-07",14040.0,14040.0,14040.0,14040.0,0.0],["2001-02-08",14040.0,14040.0,14040.0,14040.0,0.0],["2001-02-09",12960.0,12960.0,12960.0,12960.0,0.0],["2001-02-12",14580.0,14580.0,14580.0,14580.0,1.0],["2001-02-13",14580.0,14580.0,14580.0,14580.0,0.0],["2001-02-14",12960.0,12960.0,12960.0,12960.0,0.0],["2001-02-15",12960.0,14580.0,12960.0,14580.0,1.0],["2001-02-16",14580.0,14580.0,12960.0,14040.0,3.0],["2001-02-20",14580.0,15120.0,13500.0,15120.0,4.0],["2001-02-21",15120.0,15120.0,14040.0,14040.0,0.0],["2001-02-22",15120.0,15120.0,13500.0,13500.0,3.0],["2001-02-23",13500.0,13500.0,13500.0,13500.0,0.0],["2001-02-26",14580.0,14580.0,13500.0,13500.0,3.0],["2001-02-27",14580.0,14580.0,14580.0,14580.0,0.0],["2001-02-28",14580.0,14580.0,14580.0,14580.0,0.0],["2001-03-01",14040.0,14040.0,14040.0,14040.0,1.0],["2001-03-02",14040.0,14040.0,14040.0,14040.0,0.0],["2001-03-05",14580.0,14580.0,14580.0,14580.0,0.0],["2001-03-06",14580.0,15120.0,14040.0,15120.0,5.0],["2001-03-07",15120.0,15120.0,14580.0,14580.0,0.0],["2001-03-08",14580.0,14580.0,14580.0,14580.0,0.0],["2001-03-09",14580.0,14580.0,14580.0,14580.0,0.0],["2001-03-12",15120.0,15120.0,14580.0,14580.0,0.0],["2001-03-13",15120.0,15120.0,15120.0,15120.0,0.0],["2001-03-14",15120.0,15120.0,15120.0,15120.0,0.0],["2001-03-15",15120.0,15120.0,15120.0,15120.0,0.0],["2001-03-16",15120.0,15120.0,14040.0,14040.0,0.0],["2001-03-19",14040.0,15120.0,14040.0,15120.0,0.0],["2001-03-20",14040.0,14040.0,14040.0,14040.0,0.0],["2001-03-21",14040.0,14040.0,14040.0,14040.0,0.0],["2001-03-22",14040.0,14040.0,14040.0,14040.0,0.0],["2001-03-23",14040.0,15120.0,14040.0,15120.0,0.0],["2001-03-26",14040.0,14040.0,14040.0,14040.0,0.0],["2001-03-27",14040.0,14040.0,14040.0,14040.0,0.0],["2001-03-28",14040.0,14040.0,14040.0,14040.0,0.0],["2001-03-29",14040.0,14040.0,14040.0,14040.0,0.0],["2001-03-30",14040.0,14040.0,14040.0,14040.0,0.0],["2001-04-02",15120.0,15120.0,14040.0,14040.0,0.0],["2001-04-03",14040.0,14040.0,14040.0,14040.0,0.0],["2001-04-04",11880.0,11880.0,11880.0,11880.0,0.0],["2001-04-05",14040.0,14040.0,11880.0,11880.0,0.0],["2001-04-06",11880.0,11880.0,10800.0,11880.0,0.0],["2001-04-09",11059.2002,11750.4004,11059.2002,11059.2002,0.0],["2001-04-10",11059.2002,11059.2002,9676.7998,9676.7998,0.0],["2001-04-11",9676.7998,9676.7998,9676.7998,9676.7998,0.0],["2001-04-12",9676.7998,9676.7998,9676.7998,9676.7998,0.0],["2001-04-16",11404.7998,11404.7998,9676.7998,9676.7998,1.0],["2001-04-17",9676.7998,9676.7998,9676.7998,9676.7998,0.0],["2001-04-18",9676.7998,9676.7998,9676.7998,9676.7998,0.0],["2001-04-19",11404.7998,11404.7998,11404.7998,11404.7998,0.0],["2001-04-20",10368.0,11404.7998,10368.0,11059.2002,2.0],["2001-04-23",11059.2002,11059.2002,11059.2002,11059.2002,0.0],["2001-04-24",11059.2002,11059.2002,11059.2002,11059.2002,0.0],["2001-04-25",11404.7998,11404.7998,11404.7998,11404.7998,0.0],["2001-04-26",11404.7998,11404.7998,11404.7998,11404.7998,0.0],["2001-04-27",11404.7998,11404.7998,10368.0,11404.7998,0.0],["2001-04-30",10368.0,11404.7998,8985.5996,8985.5996,1.0],["2001-05-01",11404.7998,11404.7998,11404.7998,11404.7998,0.0],["2001-05-02",11404.7998,11404.7998,8640.0,8985.5996,4.0],["2001-05-03",9331.2002,9331.2002,8640.0,9331.2002,0.0],["2001-05-04",9331.2002,9331.2002,9331.2002,9331.2002,0.0],["2001-05-07",9331.2002,9331.2002,9331.2002,9331.2002,0.0],["2001-05-08",9331.2002,9331.2002,9331.2002,9331.2002,0.0],["2001-05-09",9331.2002,9331.2002,9331.2002,9331.2002,0.0],["2001-05-10",8640.0,9331.2002,8640.0,8640.0,0.0],["2001-05-11",8640.0,8640.0,8640.0,8640.0,0.0],["2001-05-14",8985.5996,8985.5996,8294.4004,8294.4004,1.0],["2001-05-15",7257.6001,7948.7998,6912.0,6912.0,1.0],["2001-05-16",6912.0,6912.0,6912.0,6912.0,0.0],["2001-05-17",6912.0,6912.0,6912.0,6912.0,0.0],["2001-05-18",6912.0,6912.0,6912.0,6912.0,0.0],["2001-05-21",7603.2002,8294.4004,7603.2002,8294.4004,0.0],["2001-05-22",6912.0,6912.0,6912.0,6912.0,0.0],["2001-05-23",6912.0,8294.4004,6912.0,8294.4004,0.0],["2001-05-24",8294.4004,8294.4004,8294.4004,8294.4004,0.0],["2001-05-25",8294.4004,8294.4004,8294.4004,8294.4004,0.0],["2001-05-29",6912.0,6912.0,6912.0,6912.0,0.0],["2001-05-30",8294.4004,8294.4004,8294.4004,8294.4004,0.0],["2001-05-31",8294.4004,8294.4004,8294.4004,8294.4004,0.0],["2001-06-01",8294.4004,8294.4004,8294.4004,8294.4004,0.0],["2001-06-04",8294.4004,8294.4004,8294.4004,8294.4004,0.0],["2001-06-05",8294.4004,8294.4004,8294.4004,8294.4004,0.0],["2001-06-06",7948.7998,7948.7998,7948.7998,7948.7998,0.0],["2001-06-07",7948.7998,7948.7998,7948.7998,7948.7998,0.0],["2001-06-08",6912.0,6912.0,6912.0,6912.0,0.0],["2001-06-11",6912.0,6912.0,6912.0,6912.0,0.0],["2001-06-12",6912.0,6912.0,6912.0,6912.0,0.0],["2001-06-13",7948.7998,7948.7998,6912.0,6912.0,0.0],["2001-06-14",6912.0,6912.0,6912.0,6912.0,0.0],["2001-06-15",6912.0,6912.0,6912.0,6912.0,0.0],["2001-06-18",6912.0,6912.0,6912.0,6912.0,0.0],["2001-06-19",6912.0,6912.0,6912.0,6912.0,0.0],["2001-06-20",7603.2002,7603.2002,6912.0,6912.0,0.0],["2001-06-21",7603.2002,7603.2002,6912.0,6912.0,1.0],["2001-06-22",7603.2002,7603.2002,6220.7998,6220.7998,0.0],["2001-06-25",6912.0,7257.6001,6912.0,7257.6001,1.0],["2001-06-26",6912.0,6912.0,6912.0,6912.0,0.0],["2001-06-27",6912.0,6912.0,6912.0,6912.0,0.0],["2001-06-28",6912.0,6912.0,6912.0,6912.0,0.0],["2001-06-29",6912.0,6912.0,6912.0,6912.0,0.0],["2001-07-02",6912.0,6912.0,6912.0,6912.0,0.0],["2001-07-03",6912.0,6912.0,6912.0,6912.0,0.0],["2001-07-05",6912.0,6912.0,6912.0,6912.0,0.0],["2001-07-06",6912.0,6912.0,6912.0,6912.0,0.0],["2001-07-09",6912.0,6912.0,6912.0,6912.0,0.0],["2001-07-10",5529.6001,5875.2002,5529.6001,5875.2002,2.0],["2001-07-11",5875.2002,5875.2002,5875.2002,5875.2002,0.0],["2001-07-12",5529.6001,5875.2002,5184.0,5875.2002,1.0],["2001-07-13",5184.0,6912.0,5184.0,6912.0,0.0],["2001-07-16",6912.0,6912.0,6912.0,6912.0,0.0],["2001-07-17",5184.0,5184.0,5184.0,5184.0,0.0],["2001-07-18",5184.0,5184.0,4492.7998,4492.7998,1.0],["2001-07-19",5184.0,5184.0,4492.7998,4492.7998,0.0],["2001-07-20",4492.7998,4492.7998,4492.7998,4492.7998,0.0],["2001-07-23",4838.3999,6566.3999,4838.3999,6566.3999,2.0],["2001-07-24",5529.6001,6566.3999,4838.3999,6566.3999,0.0],["2001-07-25",6566.3999,6566.3999,6566.3999,6566.3999,0.0],["2001-07-26",6566.3999,6566.3999,6566.3999,6566.3999,0.0],["2001-07-27",4838.3999,5875.2002,4838.3999,5875.2002,0.0],["2001-07-30",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2001-07-31",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2001-08-01",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2001-08-02",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2001-08-03",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2001-08-06",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2001-08-07",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2001-08-08",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2001-08-09",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2001-08-10",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2001-08-13",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2001-08-14",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2001-08-15",5529.6001,5529.6001,4838.3999,4838.3999,0.0],["2001-08-16",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2001-08-17",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2001-08-20",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2001-08-21",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2001-08-22",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2001-08-23",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2001-08-24",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2001-08-27",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2001-08-28",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2001-08-29",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2001-08-30",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2001-08-31",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2001-09-04",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2001-09-05",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2001-09-06",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2001-09-07",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2001-09-10",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2001-09-17",5184.0,7948.7998,5184.0,7948.7998,7.0],["2001-09-18",8640.0,8640.0,6220.7998,6220.7998,3.0],["2001-09-19",6220.7998,6220.7998,6220.7998,6220.7998,0.0],["2001-09-20",7257.6001,7257.6001,6220.7998,6912.0,1.0],["2001-09-21",6912.0,6912.0,6220.7998,6220.7998,2.0],["2001-09-24",6220.7998,6566.3999,5529.6001,6220.7998,1.0],["2001-09-25",6220.7998,6220.7998,6220.7998,6220.7998,0.0],["2001-09-26",5529.6001,5529.6001,5529.6001,5529.6001,0.0],["2001-09-27",6220.7998,6220.7998,6220.7998,6220.7998,0.0],["2001-09-28",6220.7998,6220.7998,6220.7998,6220.7998,1.0],["2001-10-01",6220.7998,6220.7998,6220.7998,6220.7998,0.0],["2001-10-02",5529.6001,5875.2002,5529.6001,5875.2002,0.0],["2001-10-03",5529.6001,5529.6001,5529.6001,5529.6001,0.0],["2001-10-04",5184.0,5875.2002,5184.0,5875.2002,1.0],["2001-10-05",5875.2002,6912.0,5529.6001,6220.7998,1.0],["2001-10-08",6912.0,6912.0,6220.7998,6912.0,0.0],["2001-10-09",6912.0,11404.7998,6912.0,11059.2002,6.0],["2001-10-10",11059.2002,12096.0,10022.4004,12096.0,3.0],["2001-10-11",12096.0,15206.4004,11750.4004,14860.7998,18.0],["2001-10-12",14860.7998,18662.4004,14169.5996,18662.4004,10.0],["2001-10-15",19008.0,21772.8008,19008.0,21772.8008,14.0],["2001-10-16",22464.0,24537.5996,17971.1992,20736.0,16.0],["2001-10-17",22118.4004,22118.4004,16243.2002,18662.4004,8.0],["2001-10-18",16588.8008,17625.5996,14515.2002,15552.0,3.0],["2001-10-19",13824.0,15897.5996,13824.0,13824.0,3.0],["2001-10-22",13824.0,13824.0,9676.7998,10022.4004,3.0],["2001-10-23",10368.0,12096.0,10368.0,10713.5996,3.0],["2001-10-24",11750.4004,11750.4004,10022.4004,10713.5996,1.0],["2001-10-25",10713.5996,10713.5996,10713.5996,10713.5996,0.0],["2001-10-26",11059.2002,11059.2002,9676.7998,10022.4004,2.0],["2001-10-29",10022.4004,10368.0,10022.4004,10022.4004,3.0],["2001-10-30",10022.4004,10022.4004,10022.4004,10022.4004,1.0],["2001-10-31",10713.5996,11404.7998,10713.5996,11404.7998,1.0],["2001-11-01",11404.7998,11750.4004,11059.2002,11404.7998,1.0],["2001-11-02",11059.2002,11059.2002,10368.0,11059.2002,1.0],["2001-11-05",10022.4004,10022.4004,10022.4004,10022.4004,0.0],["2001-11-06",10022.4004,12096.0,10022.4004,11750.4004,5.0],["2001-11-07",11750.4004,11750.4004,11750.4004,11750.4004,0.0],["2001-11-08",10368.0,13824.0,10368.0,13824.0,6.0],["2001-11-09",12441.5996,13824.0,12441.5996,13824.0,1.0],["2001-11-12",13824.0,15897.5996,12787.2002,15206.4004,4.0],["2001-11-13",16243.2002,16243.2002,14515.2002,15206.4004,2.0],["2001-11-14",16243.2002,16243.2002,14860.7998,15552.0,1.0],["2001-11-15",14169.5996,19008.0,14169.5996,19008.0,3.0],["2001-11-16",19008.0,19008.0,16588.8008,17625.5996,1.0],["2001-11-19",15897.5996,17971.1992,15552.0,17971.1992,2.0],["2001-11-20",17971.1992,17971.1992,15897.5996,15897.5996,0.0],["2001-11-21",15897.5996,17625.5996,15206.4004,17625.5996,1.0],["2001-11-23",16243.2002,16243.2002,15897.5996,15897.5996,0.0],["2001-11-26",15897.5996,18316.8008,15897.5996,17625.5996,2.0],["2001-11-27",17625.5996,19353.5996,17625.5996,19353.5996,2.0],["2001-11-28",19699.1992,26611.1992,19008.0,25920.0,17.0],["2001-11-29",26611.1992,27648.0,23846.4004,26611.1992,4.0],["2001-11-30",25920.0,28339.1992,25920.0,28339.1992,6.0],["2001-12-03",29030.4004,34905.6016,28684.8008,34214.3984,13.0],["2001-12-04",34905.6016,36288.0,34560.0,36288.0,6.0],["2001-12-05",36288.0,36979.1992,31449.5996,34560.0,5.0],["2001-12-06",32486.4004,35596.8008,32486.4004,34905.6016,3.0],["2001-12-07",34560.0,34905.6016,29376.0,34905.6016,2.0],["2001-12-10",33868.8008,34905.6016,33868.8008,34905.6016,1.0],["2001-12-11",34214.3984,34905.6016,30067.1992,32832.0,1.0],["2001-12-12",29721.5996,32832.0,29721.5996,32140.8008,1.0],["2001-12-13",30412.8008,31104.0,29376.0,31104.0,1.0],["2001-12-14",30067.1992,32486.4004,30067.1992,31104.0,2.0],["2001-12-17",32140.8008,32140.8008,30412.8008,30412.8008,0.0],["2001-12-18",32140.8008,32140.8008,28684.8008,31795.1992,1.0],["2001-12-19",33177.6016,34560.0,31795.1992,32486.4004,2.0],["2001-12-20",34214.3984,34214.3984,32832.0,34214.3984,1.0],["2001-12-21",34214.3984,34214.3984,32140.8008,33523.1992,0.0],["2001-12-24",32140.8008,32140.8008,32140.8008,32140.8008,0.0],["2001-12-26",32140.8008,32832.0,31104.0,32832.0,1.0],["2001-12-27",31795.1992,32832.0,31104.0,31104.0,1.0],["2001-12-28",31104.0,32140.8008,30412.8008,32140.8008,2.0],["2001-12-31",31449.5996,32140.8008,30412.8008,32140.8008,0.0],["2002-01-02",32140.8008,32140.8008,30758.4004,31104.0,0.0],["2002-01-03",33868.8008,36288.0,32140.8008,35251.1992,7.0],["2002-01-04",35251.1992,35942.3984,33868.8008,35942.3984,1.0],["2002-01-07",35942.3984,35942.3984,34905.6016,35596.8008,1.0],["2002-01-08",34905.6016,35251.1992,34214.3984,34905.6016,0.0],["2002-01-09",34560.0,37670.3984,34560.0,37670.3984,6.0],["2002-01-10",37670.3984,37670.3984,35942.3984,36633.6016,2.0],["2002-01-11",35942.3984,37670.3984,35942.3984,37670.3984,1.0],["2002-01-14",36288.0,37324.8008,35942.3984,36979.1992,2.0],["2002-01-15",37670.3984,37670.3984,32832.0,35596.8008,2.0],["2002-01-16",33177.6016,34214.3984,33177.6016,34214.3984,0.0],["2002-01-17",33177.6016,35942.3984,33177.6016,34560.0,1.0],["2002-01-18",34560.0,37324.8008,34560.0,37324.8008,2.0],["2002-01-22",36633.6016,40435.1992,34905.6016,40435.1992,6.0],["2002-01-23",39744.0,41472.0,39744.0,40780.8008,3.0],["2002-01-24",38707.1992,42163.1992,38707.1992,41472.0,3.0],["2002-01-25",41472.0,42508.8008,41472.0,41472.0,3.0],["2002-01-28",42508.8008,42508.8008,38707.1992,39744.0,1.0],["2002-01-29",38016.0,41817.6016,36979.1992,41472.0,2.0],["2002-01-30",41472.0,41472.0,38016.0,39744.0,1.0],["2002-01-31",38361.6016,42163.1992,34214.3984,34560.0,2.0],["2002-02-01",34905.6016,36979.1992,26611.1992,34214.3984,13.0],["2002-02-04",32486.4004,35251.1992,31104.0,34560.0,2.0],["2002-02-05",32832.0,35251.1992,30067.1992,31104.0,1.0],["2002-02-06",30412.8008,30412.8008,24537.5996,25920.0,1.0],["2002-02-07",30412.8008,32832.0,28339.1992,29376.0,3.0],["2002-02-08",29376.0,30067.1992,29030.4004,30067.1992,1.0],["2002-02-11",30758.4004,30758.4004,29030.4004,29030.4004,0.0],["2002-02-12",30758.4004,31104.0,30067.1992,31104.0,1.0],["2002-02-13",31104.0,31795.1992,29376.0,30758.4004,1.0],["2002-02-14",31795.1992,31795.1992,29376.0,31449.5996,1.0],["2002-02-15",31795.1992,34905.6016,31449.5996,34905.6016,1.0],["2002-02-19",32486.4004,34905.6016,30758.4004,30758.4004,0.0],["2002-02-20",30758.4004,32832.0,27648.0,30412.8008,1.0],["2002-02-21",31104.0,31449.5996,26611.1992,31104.0,3.0],["2002-02-22",32486.4004,36288.0,31795.1992,36288.0,7.0],["2002-02-25",37670.3984,37670.3984,31104.0,34214.3984,1.0],["2002-02-26",33177.6016,34905.6016,33177.6016,34560.0,3.0],["2002-02-27",34560.0,34905.6016,33868.8008,33868.8008,1.0],["2002-02-28",34905.6016,36288.0,34560.0,35596.8008,2.0],["2002-03-01",36633.6016,36633.6016,32832.0,35251.1992,1.0],["2002-03-04",32832.0,33868.8008,32832.0,33868.8008,0.0],["2002-03-05",33177.6016,35251.1992,33177.6016,35251.1992,1.0],["2002-03-06",33523.1992,35251.1992,33523.1992,35251.1992,0.0],["2002-03-07",35251.1992,35251.1992,35251.1992,35251.1992,0.0],["2002-03-08",33523.1992,34905.6016,30067.1992,30067.1992,0.0],["2002-03-11",33868.8008,33868.8008,32832.0,32832.0,0.0],["2002-03-12",33523.1992,33523.1992,33523.1992,33523.1992,0.0],["2002-03-13",33523.1992,33523.1992,33523.1992,33523.1992,0.0],["2002-03-14",30412.8008,32832.0,30412.8008,32832.0,0.0],["2002-03-15",30412.8008,30412.8008,30412.8008,30412.8008,0.0],["2002-03-18",29376.0,29376.0,29376.0,29376.0,0.0],["2002-03-19",30412.8008,30412.8008,29376.0,29376.0,0.0],["2002-03-20",27648.0,30067.1992,25920.0,27302.4004,0.0],["2002-03-21",26611.1992,30758.4004,26611.1992,28684.8008,1.0],["2002-03-22",28339.1992,29376.0,25228.8008,29376.0,1.0],["2002-03-25",25228.8008,27648.0,24883.1992,25920.0,1.0],["2002-03-26",25920.0,27648.0,25920.0,25920.0,1.0],["2002-03-27",25920.0,25920.0,22464.0,22464.0,1.0],["2002-03-28",22464.0,22809.5996,21081.5996,21081.5996,3.0],["2002-04-01",21081.5996,21427.1992,21081.5996,21081.5996,0.0],["2002-04-02",21081.5996,21427.1992,17280.0,17280.0,1.0],["2002-04-03",16243.2002,19008.0,16243.2002,19008.0,0.0],["2002-04-04",19699.1992,22464.0,19699.1992,21772.8008,3.0],["2002-04-05",21772.8008,25920.0,17280.0,25920.0,5.0],["2002-04-08",25920.0,25920.0,24537.5996,24537.5996,1.0],["2002-04-09",22464.0,25228.8008,22464.0,25228.8008,0.0],["2002-04-10",22464.0,25228.8008,22464.0,24192.0,3.0],["2002-04-11",22809.5996,25920.0,22809.5996,25920.0,0.0],["2002-04-12",25920.0,25920.0,23500.8008,24192.0,0.0],["2002-04-15",24883.1992,24883.1992,23500.8008,24883.1992,0.0],["2002-04-16",24883.1992,25920.0,24192.0,25920.0,1.0],["2002-04-17",23846.4004,24192.0,23846.4004,24192.0,0.0],["2002-04-18",23846.4004,25574.4004,23500.8008,25574.4004,1.0],["2002-04-19",25574.4004,25574.4004,24192.0,24192.0,0.0],["2002-04-22",23500.8008,24192.0,22464.0,22809.5996,1.0],["2002-04-23",22809.5996,22809.5996,22809.5996,22809.5996,0.0],["2002-04-24",21081.5996,22464.0,19008.0,21081.5996,4.0],["2002-04-25",20736.0,22809.5996,20736.0,22809.5996,0.0],["2002-04-26",22809.5996,22809.5996,22809.5996,22809.5996,0.0],["2002-04-29",22809.5996,22809.5996,22464.0,22809.5996,0.0],["2002-04-30",20736.0,21081.5996,20736.0,21081.5996,2.0],["2002-05-01",20044.8008,24192.0,20044.8008,20736.0,3.0],["2002-05-02",19353.5996,20044.8008,17625.5996,19008.0,1.0],["2002-05-03",20044.8008,20044.8008,19353.5996,19353.5996,1.0],["2002-05-06",20044.8008,20736.0,20044.8008,20736.0,1.0],["2002-05-07",19699.1992,20044.8008,17625.5996,17625.5996,2.0],["2002-05-08",19008.0,19008.0,17971.1992,17971.1992,1.0],["2002-05-09",17971.1992,19353.5996,17971.1992,17971.1992,0.0],["2002-05-10",18662.4004,18662.4004,17625.5996,17971.1992,1.0],["2002-05-13",18662.4004,18662.4004,18662.4004,18662.4004,0.0],["2002-05-14",17625.5996,18662.4004,17625.5996,18662.4004,0.0],["2002-05-15",17625.5996,17625.5996,17625.5996,17625.5996,0.0],["2002-05-16",17625.5996,18662.4004,17625.5996,18662.4004,1.0],["2002-05-17",18316.8008,18662.4004,18316.8008,18316.8008,1.0],["2002-05-20",18662.4004,19353.5996,17971.1992,18662.4004,1.0],["2002-05-21",18662.4004,18662.4004,18662.4004,18662.4004,0.0],["2002-05-22",18662.4004,18662.4004,18662.4004,18662.4004,1.0],["2002-05-23",17971.1992,17971.1992,17280.0,17280.0,0.0],["2002-05-24",18316.8008,18662.4004,18316.8008,18316.8008,0.0],["2002-05-28",17971.1992,17971.1992,17280.0,17280.0,0.0],["2002-05-29",15552.0,15552.0,15552.0,15552.0,0.0],["2002-05-30",16243.2002,16243.2002,16243.2002,16243.2002,0.0],["2002-05-31",18662.4004,18662.4004,18662.4004,18662.4004,0.0],["2002-06-03",18662.4004,18662.4004,18662.4004,18662.4004,0.0],["2002-06-04",18662.4004,18662.4004,16588.8008,18662.4004,0.0],["2002-06-05",18662.4004,18662.4004,16588.8008,17625.5996,3.0],["2002-06-06",15897.5996,17971.1992,15897.5996,16934.4004,2.0],["2002-06-07",15897.5996,15897.5996,15897.5996,15897.5996,1.0],["2002-06-10",15897.5996,15897.5996,13824.0,15897.5996,2.0],["2002-06-11",15897.5996,15897.5996,15897.5996,15897.5996,0.0],["2002-06-12",13824.0,13824.0,13824.0,13824.0,0.0],["2002-06-13",15897.5996,15897.5996,15897.5996,15897.5996,0.0],["2002-06-14",15897.5996,15897.5996,14515.2002,14515.2002,0.0],["2002-06-17",15897.5996,15897.5996,15897.5996,15897.5996,0.0],["2002-06-18",14515.2002,15552.0,13478.4004,15206.4004,2.0],["2002-06-19",13132.7998,13132.7998,13132.7998,13132.7998,0.0],["2002-06-20",13132.7998,13132.7998,13132.7998,13132.7998,0.0],["2002-06-21",14860.7998,15897.5996,14515.2002,15897.5996,1.0],["2002-06-24",16588.8008,19008.0,15552.0,17625.5996,6.0],["2002-06-25",19008.0,19008.0,17971.1992,17971.1992,1.0],["2002-06-26",17971.1992,17971.1992,17971.1992,17971.1992,0.0],["2002-06-27",17971.1992,17971.1992,12441.5996,15552.0,1.0],["2002-06-28",15552.0,17280.0,12441.5996,17280.0,1.0],["2002-07-01",15552.0,15552.0,14860.7998,14860.7998,0.0],["2002-07-02",14860.7998,17280.0,12441.5996,12441.5996,0.0],["2002-07-03",17280.0,17280.0,13824.0,17280.0,0.0],["2002-07-05",17280.0,17280.0,17280.0,17280.0,0.0],["2002-07-08",17280.0,17280.0,17280.0,17280.0,0.0],["2002-07-09",13824.0,15552.0,13132.7998,13132.7998,1.0],["2002-07-10",16243.2002,16243.2002,14515.2002,15552.0,1.0],["2002-07-11",15552.0,15552.0,15552.0,15552.0,0.0],["2002-07-12",16243.2002,16243.2002,15897.5996,15897.5996,0.0],["2002-07-15",16243.2002,16243.2002,16243.2002,16243.2002,1.0],["2002-07-16",16934.4004,17625.5996,14515.2002,15552.0,2.0],["2002-07-17",14515.2002,15552.0,14515.2002,15552.0,0.0],["2002-07-18",14515.2002,14515.2002,14515.2002,14515.2002,0.0],["2002-07-19",14860.7998,14860.7998,14515.2002,14515.2002,1.0],["2002-07-22",14515.2002,14515.2002,12441.5996,13824.0,1.0],["2002-07-23",14860.7998,14860.7998,13132.7998,14860.7998,0.0],["2002-07-24",14860.7998,14860.7998,14860.7998,14860.7998,0.0],["2002-07-25",14860.7998,14860.7998,12096.0,12096.0,1.0],["2002-07-26",12096.0,13478.4004,10368.0,13478.4004,1.0],["2002-07-29",13478.4004,13478.4004,9331.2002,12787.2002,3.0],["2002-07-30",12787.2002,12787.2002,12096.0,12096.0,1.0],["2002-07-31",12787.2002,12787.2002,11750.4004,11750.4004,0.0],["2002-08-01",12787.2002,12787.2002,12096.0,12096.0,1.0],["2002-08-02",11750.4004,11750.4004,11750.4004,11750.4004,0.0],["2002-08-05",12787.2002,12787.2002,12787.2002,12787.2002,0.0],["2002-08-06",12441.5996,12441.5996,12096.0,12096.0,0.0],["2002-08-07",12096.0,12096.0,12096.0,12096.0,0.0],["2002-08-08",9331.2002,12441.5996,9331.2002,11404.7998,0.0],["2002-08-09",12441.5996,12441.5996,9331.2002,12096.0,0.0],["2002-08-12",12096.0,12096.0,12096.0,12096.0,0.0],["2002-08-13",12096.0,12096.0,12096.0,12096.0,0.0],["2002-08-14",12096.0,12441.5996,11750.4004,12441.5996,1.0],["2002-08-15",9331.2002,10368.0,9331.2002,10368.0,2.0],["2002-08-16",12096.0,12096.0,12096.0,12096.0,0.0],["2002-08-19",12096.0,12096.0,10713.5996,10713.5996,2.0],["2002-08-20",10713.5996,10713.5996,10713.5996,10713.5996,0.0],["2002-08-21",10713.5996,10713.5996,10022.4004,10368.0,2.0],["2002-08-22",9676.7998,10713.5996,9331.2002,10022.4004,1.0],["2002-08-23",10022.4004,10368.0,10022.4004,10368.0,0.0],["2002-08-26",9676.7998,9676.7998,8985.5996,8985.5996,3.0],["2002-08-27",9676.7998,10713.5996,9676.7998,9676.7998,0.0],["2002-08-28",8985.5996,10713.5996,8985.5996,10713.5996,0.0],["2002-08-29",10713.5996,10713.5996,10713.5996,10713.5996,0.0],["2002-08-30",10713.5996,10713.5996,10713.5996,10713.5996,0.0],["2002-09-03",9331.2002,9331.2002,9331.2002,9331.2002,0.0],["2002-09-04",10713.5996,11404.7998,10368.0,10713.5996,2.0],["2002-09-05",11404.7998,11404.7998,11404.7998,11404.7998,0.0],["2002-09-06",11404.7998,13824.0,11404.7998,12096.0,1.0],["2002-09-09",11059.2002,13824.0,11059.2002,13824.0,1.0],["2002-09-10",11059.2002,15206.4004,11059.2002,14860.7998,7.0],["2002-09-11",15552.0,15552.0,14515.2002,14860.7998,2.0],["2002-09-12",16588.8008,16588.8008,15552.0,16588.8008,1.0],["2002-09-13",16588.8008,16588.8008,14860.7998,15897.5996,2.0],["2002-09-16",15897.5996,15897.5996,15897.5996,15897.5996,0.0],["2002-09-17",15897.5996,16588.8008,15897.5996,16588.8008,1.0],["2002-09-18",17971.1992,19008.0,16243.2002,16934.4004,6.0],["2002-09-19",17625.5996,17971.1992,17280.0,17280.0,1.0],["2002-09-20",16588.8008,17625.5996,16243.2002,16588.8008,1.0],["2002-09-23",16588.8008,17971.1992,16588.8008,16588.8008,0.0],["2002-09-24",16934.4004,16934.4004,15552.0,16243.2002,1.0],["2002-09-25",16934.4004,16934.4004,15897.5996,15897.5996,0.0],["2002-09-26",15897.5996,15897.5996,15897.5996,15897.5996,0.0],["2002-09-27",14860.7998,15897.5996,14860.7998,15206.4004,0.0],["2002-09-30",15206.4004,15206.4004,15206.4004,15206.4004,0.0],["2002-10-01",15552.0,15552.0,13824.0,13824.0,1.0],["2002-10-02",13824.0,13824.0,13824.0,13824.0,0.0],["2002-10-03",15552.0,15552.0,12787.2002,15552.0,3.0],["2002-10-04",16243.2002,16243.2002,14515.2002,15552.0,1.0],["2002-10-07",16243.2002,16588.8008,15552.0,15552.0,1.0],["2002-10-08",16588.8008,16588.8008,15552.0,15552.0,0.0],["2002-10-09",16588.8008,16588.8008,15552.0,16243.2002,0.0],["2002-10-10",14860.7998,16588.8008,14860.7998,16588.8008,1.0],["2002-10-11",12787.2002,15552.0,12787.2002,15552.0,1.0],["2002-10-14",13132.7998,14860.7998,11750.4004,12787.2002,4.0],["2002-10-15",12441.5996,13132.7998,11404.7998,13132.7998,1.0],["2002-10-16",13132.7998,13132.7998,11404.7998,12787.2002,0.0],["2002-10-17",12787.2002,12787.2002,12787.2002,12787.2002,0.0],["2002-10-18",13132.7998,13132.7998,13132.7998,13132.7998,0.0],["2002-10-21",13132.7998,13132.7998,11404.7998,12096.0,0.0],["2002-10-22",11059.2002,12096.0,11059.2002,11404.7998,1.0],["2002-10-23",11750.4004,12787.2002,11750.4004,12096.0,1.0],["2002-10-24",12096.0,12441.5996,11404.7998,12096.0,1.0],["2002-10-25",12096.0,12787.2002,12096.0,12441.5996,2.0],["2002-10-28",12441.5996,12441.5996,12441.5996,12441.5996,0.0],["2002-10-29",12441.5996,12787.2002,12096.0,12787.2002,2.0],["2002-10-30",13824.0,13824.0,12441.5996,13132.7998,1.0],["2002-10-31",12787.2002,14515.2002,12787.2002,14515.2002,1.0],["2002-11-01",14515.2002,14860.7998,14515.2002,14860.7998,1.0],["2002-11-04",14860.7998,17625.5996,14169.5996,16934.4004,10.0],["2002-11-05",15206.4004,17625.5996,15206.4004,17280.0,3.0],["2002-11-06",17280.0,17280.0,17280.0,17280.0,0.0],["2002-11-07",17280.0,19353.5996,16934.4004,19008.0,4.0],["2002-11-08",19353.5996,20736.0,17971.1992,19353.5996,4.0],["2002-11-11",20736.0,20736.0,19353.5996,20736.0,3.0],["2002-11-12",20736.0,21427.1992,19699.1992,21081.5996,3.0],["2002-11-13",21427.1992,24192.0,20736.0,23846.4004,10.0],["2002-11-14",24192.0,24192.0,22809.5996,23500.8008,2.0],["2002-11-15",24192.0,24192.0,23500.8008,23846.4004,1.0],["2002-11-18",24192.0,24537.5996,22809.5996,23500.8008,1.0],["2002-11-19",23500.8008,23846.4004,23500.8008,23846.4004,1.0],["2002-11-20",24192.0,25574.4004,23846.4004,24192.0,3.0],["2002-11-21",25574.4004,25574.4004,24537.5996,24537.5996,2.0],["2002-11-22",24192.0,25574.4004,23846.4004,25574.4004,1.0],["2002-11-25",25574.4004,25574.4004,24192.0,24883.1992,1.0],["2002-11-26",25228.8008,25228.8008,23155.1992,23155.1992,1.0],["2002-11-27",23155.1992,25228.8008,21772.8008,21772.8008,2.0],["2002-11-29",21427.1992,24192.0,21427.1992,22809.5996,1.0],["2002-12-02",22464.0,24192.0,22464.0,23155.1992,1.0],["2002-12-03",23155.1992,23155.1992,22118.4004,22118.4004,1.0],["2002-12-04",21772.8008,23155.1992,21772.8008,23155.1992,0.0],["2002-12-05",20736.0,23155.1992,20736.0,22464.0,1.0],["2002-12-06",21081.5996,23155.1992,21081.5996,23155.1992,0.0],["2002-12-09",22809.5996,22809.5996,20390.4004,20390.4004,1.0],["2002-12-10",21772.8008,21772.8008,20390.4004,20736.0,2.0],["2002-12-11",21772.8008,21772.8008,19699.1992,19699.1992,0.0],["2002-12-12",21772.8008,21772.8008,21772.8008,21772.8008,0.0],["2002-12-13",21081.5996,21772.8008,21081.5996,21081.5996,0.0],["2002-12-16",21081.5996,21081.5996,21081.5996,21081.5996,0.0],["2002-12-17",18662.4004,21081.5996,18662.4004,21081.5996,1.0],["2002-12-18",21081.5996,21081.5996,19699.1992,19699.1992,2.0],["2002-12-19",21081.5996,21427.1992,20736.0,20736.0,4.0],["2002-12-20",20390.4004,20736.0,19353.5996,20736.0,0.0],["2002-12-23",21081.5996,21427.1992,19699.1992,20044.8008,1.0],["2002-12-24",20044.8008,20736.0,20044.8008,20736.0,0.0],["2002-12-26",20390.4004,20390.4004,18662.4004,18662.4004,1.0],["2002-12-27",18316.8008,18316.8008,18316.8008,18316.8008,0.0],["2002-12-30",18662.4004,20736.0,18662.4004,20736.0,0.0],["2002-12-31",20736.0,20736.0,19008.0,19699.1992,1.0],["2003-01-02",19353.5996,19353.5996,19008.0,19008.0,1.0],["2003-01-03",19008.0,19008.0,18316.8008,18316.8008,1.0],["2003-01-06",17971.1992,19008.0,17971.1992,19008.0,0.0],["2003-01-07",19699.1992,20736.0,19699.1992,20390.4004,1.0],["2003-01-08",21427.1992,25574.4004,21427.1992,24192.0,2.0],["2003-01-09",25920.0,26611.1992,22464.0,22809.5996,1.0],["2003-01-10",24192.0,24192.0,22118.4004,22809.5996,0.0],["2003-01-13",22809.5996,24192.0,22809.5996,23155.1992,0.0],["2003-01-14",22464.0,23500.8008,22464.0,23155.1992,1.0],["2003-01-15",22464.0,23846.4004,22464.0,23500.8008,1.0],["2003-01-16",23846.4004,25228.8008,22464.0,25228.8008,4.0],["2003-01-17",24883.1992,24883.1992,24883.1992,24883.1992,0.0],["2003-01-21",24883.1992,24883.1992,23155.1992,23155.1992,0.0],["2003-01-22",22809.5996,23846.4004,22809.5996,23155.1992,2.0],["2003-01-23",22809.5996,23846.4004,22809.5996,23846.4004,1.0],["2003-01-24",23500.8008,23500.8008,23500.8008,23500.8008,0.0],["2003-01-27",22809.5996,23500.8008,21772.8008,21772.8008,1.0],["2003-01-28",21772.8008,22464.0,21772.8008,21772.8008,0.0],["2003-01-29",20390.4004,22464.0,20390.4004,20736.0,0.0],["2003-01-30",20736.0,20736.0,19353.5996,19699.1992,1.0],["2003-01-31",19699.1992,21081.5996,19353.5996,21081.5996,1.0],["2003-02-03",20390.4004,21081.5996,19353.5996,19699.1992,1.0],["2003-02-04",19699.1992,19699.1992,19699.1992,19699.1992,0.0],["2003-02-05",20736.0,20736.0,20736.0,20736.0,0.0],["2003-02-06",20736.0,20736.0,19353.5996,19353.5996,0.0],["2003-02-07",19008.0,19008.0,19008.0,19008.0,0.0],["2003-02-10",18316.8008,19008.0,17625.5996,19008.0,1.0],["2003-02-11",17971.1992,18316.8008,17625.5996,17625.5996,1.0],["2003-02-12",17625.5996,17625.5996,17625.5996,17625.5996,0.0],["2003-02-13",17625.5996,17625.5996,12096.0,12096.0,4.0],["2003-02-14",14169.5996,15552.0,13132.7998,13824.0,2.0],["2003-02-18",13824.0,13824.0,13824.0,13824.0,0.0],["2003-02-19",14860.7998,17280.0,14860.7998,17280.0,0.0],["2003-02-20",16934.4004,16934.4004,16934.4004,16934.4004,0.0],["2003-02-21",16588.8008,16588.8008,14515.2002,14515.2002,1.0],["2003-02-24",15206.4004,15552.0,15206.4004,15552.0,0.0],["2003-02-25",15552.0,15552.0,13824.0,13824.0,0.0],["2003-02-26",15552.0,15552.0,14515.2002,14515.2002,2.0],["2003-02-27",12096.0,13824.0,12096.0,13824.0,0.0],["2003-02-28",13824.0,14169.5996,13824.0,14169.5996,1.0],["2003-03-03",14169.5996,14169.5996,13824.0,13824.0,1.0],["2003-03-04",14860.7998,14860.7998,13132.7998,13132.7998,0.0],["2003-03-05",13132.7998,13132.7998,13132.7998,13132.7998,0.0],["2003-03-06",13132.7998,13132.7998,13132.7998,13132.7998,0.0],["2003-03-07",13824.0,14515.2002,12787.2002,13824.0,1.0],["2003-03-10",13478.4004,14515.2002,13478.4004,13478.4004,0.0],["2003-03-11",13478.4004,13478.4004,12441.5996,13132.7998,1.0],["2003-03-12",13132.7998,13132.7998,13132.7998,13132.7998,0.0],["2003-03-13",12787.2002,13132.7998,12787.2002,13132.7998,0.0],["2003-03-14",12787.2002,13132.7998,11750.4004,13132.7998,1.0],["2003-03-17",12787.2002,12787.2002,12441.5996,12441.5996,0.0],["2003-03-18",12441.5996,13132.7998,12441.5996,12787.2002,0.0],["2003-03-19",13132.7998,13132.7998,13132.7998,13132.7998,0.0],["2003-03-20",13132.7998,13132.7998,13132.7998,13132.7998,1.0],["2003-03-21",13132.7998,13132.7998,13132.7998,13132.7998,0.0],["2003-03-24",14515.2002,14515.2002,12441.5996,13132.7998,1.0],["2003-03-25",13132.7998,13132.7998,13132.7998,13132.7998,0.0],["2003-03-26",12441.5996,12787.2002,12441.5996,12787.2002,0.0],["2003-03-27",12787.2002,12787.2002,12096.0,12787.2002,1.0],["2003-03-28",13132.7998,13132.7998,13132.7998,13132.7998,0.0],["2003-03-31",12096.0,12096.0,12096.0,12096.0,0.0],["2003-04-01",12096.0,13132.7998,12096.0,13132.7998,1.0],["2003-04-02",13132.7998,13132.7998,13132.7998,13132.7998,0.0],["2003-04-03",12787.2002,13478.4004,12787.2002,13132.7998,2.0],["2003-04-04",13132.7998,13132.7998,12787.2002,13132.7998,2.0],["2003-04-07",13478.4004,13478.4004,12787.2002,13132.7998,1.0],["2003-04-08",12787.2002,13132.7998,12441.5996,13132.7998,2.0],["2003-04-09",12787.2002,12787.2002,12441.5996,12441.5996,0.0],["2003-04-10",12787.2002,12787.2002,12096.0,12096.0,1.0],["2003-04-11",12096.0,12787.2002,12096.0,12096.0,0.0],["2003-04-14",11750.4004,11750.4004,11750.4004,11750.4004,0.0],["2003-04-15",12787.2002,12787.2002,12441.5996,12787.2002,2.0],["2003-04-16",11750.4004,12787.2002,11750.4004,12787.2002,0.0],["2003-04-17",12787.2002,12787.2002,11750.4004,11750.4004,0.0],["2003-04-21",12787.2002,12787.2002,11750.4004,12787.2002,0.0],["2003-04-22",12787.2002,13478.4004,12096.0,13478.4004,2.0],["2003-04-23",13478.4004,14515.2002,12787.2002,14515.2002,1.0],["2003-04-24",14515.2002,14515.2002,13478.4004,13824.0,0.0],["2003-04-25",14515.2002,14515.2002,14515.2002,14515.2002,0.0],["2003-04-28",14169.5996,14169.5996,13132.7998,13132.7998,1.0],["2003-04-29",13132.7998,13132.7998,13132.7998,13132.7998,0.0],["2003-04-30",13132.7998,13824.0,13132.7998,13478.4004,0.0],["2003-05-01",13478.4004,13478.4004,12787.2002,13132.7998,1.0],["2003-05-02",13132.7998,13132.7998,13132.7998,13132.7998,0.0],["2003-05-05",13132.7998,13132.7998,12787.2002,12787.2002,0.0],["2003-05-06",13132.7998,14169.5996,13132.7998,13132.7998,1.0],["2003-05-07",13132.7998,13824.0,13132.7998,13132.7998,0.0],["2003-05-08",14169.5996,14169.5996,12441.5996,13478.4004,3.0],["2003-05-09",13478.4004,13824.0,13478.4004,13478.4004,1.0],["2003-05-12",13132.7998,13824.0,12441.5996,13478.4004,1.0],["2003-05-13",13478.4004,13478.4004,11750.4004,13132.7998,0.0],["2003-05-14",12787.2002,13824.0,12787.2002,13824.0,2.0],["2003-05-15",13824.0,13824.0,13132.7998,13824.0,2.0],["2003-05-16",13824.0,13824.0,12787.2002,12787.2002,1.0],["2003-05-19",12787.2002,13132.7998,12787.2002,13132.7998,0.0],["2003-05-20",12787.2002,13132.7998,12787.2002,12787.2002,1.0],["2003-05-21",13478.4004,13478.4004,12096.0,12096.0,0.0],["2003-05-22",12441.5996,12441.5996,11404.7998,11750.4004,1.0],["2003-05-23",11750.4004,11750.4004,10368.0,11059.2002,1.0],["2003-05-27",11404.7998,11404.7998,10713.5996,10713.5996,1.0],["2003-05-28",10713.5996,11059.2002,10022.4004,11059.2002,1.0],["2003-05-29",11059.2002,11059.2002,8640.0,10368.0,4.0],["2003-05-30",10713.5996,12096.0,9676.7998,12096.0,13.0],["2003-06-02",12096.0,12096.0,11059.2002,11404.7998,5.0],["2003-06-03",12096.0,12096.0,11059.2002,12096.0,3.0],["2003-06-04",12787.2002,12787.2002,11750.4004,12096.0,1.0],["2003-06-05",12096.0,12787.2002,11404.7998,12787.2002,3.0],["2003-06-06",12787.2002,14169.5996,12096.0,13824.0,10.0],["2003-06-09",15552.0,17625.5996,15206.4004,17280.0,10.0],["2003-06-10",17280.0,20736.0,17280.0,20390.4004,18.0],["2003-06-11",20736.0,23155.1992,20736.0,22118.4004,15.0],["2003-06-12",22118.4004,22118.4004,17971.1992,21772.8008,20.0],["2003-06-13",21081.5996,21081.5996,18662.4004,19353.5996,1.0],["2003-06-16",20044.8008,20044.8008,15552.0,17280.0,2.0],["2003-06-17",16243.2002,18316.8008,16243.2002,17625.5996,4.0],["2003-06-18",17971.1992,17971.1992,16934.4004,17280.0,1.0],["2003-06-19",17625.5996,18316.8008,17625.5996,18316.8008,3.0],["2003-06-20",19008.0,19008.0,18662.4004,19008.0,1.0],["2003-06-23",19008.0,19008.0,18316.8008,18662.4004,1.0],["2003-06-24",19008.0,19008.0,16243.2002,17280.0,2.0],["2003-06-25",16934.4004,16934.4004,14515.2002,14860.7998,2.0],["2003-06-26",16934.4004,16934.4004,16243.2002,16934.4004,3.0],["2003-06-27",15206.4004,17625.5996,15206.4004,17625.5996,0.0],["2003-06-30",17625.5996,17625.5996,17625.5996,17625.5996,0.0],["2003-07-01",15897.5996,16934.4004,15897.5996,15897.5996,0.0],["2003-07-02",16588.8008,17280.0,15897.5996,16588.8008,0.0],["2003-07-03",16588.8008,16588.8008,16588.8008,16588.8008,0.0],["2003-07-07",15897.5996,16243.2002,15206.4004,15552.0,1.0],["2003-07-08",15552.0,17280.0,15206.4004,16934.4004,2.0],["2003-07-09",17280.0,17280.0,16243.2002,16243.2002,2.0],["2003-07-10",17280.0,17280.0,16243.2002,16934.4004,0.0],["2003-07-11",16588.8008,17971.1992,16588.8008,17971.1992,6.0],["2003-07-14",17971.1992,17971.1992,17280.0,17625.5996,2.0],["2003-07-15",17971.1992,17971.1992,17280.0,17625.5996,2.0],["2003-07-16",17280.0,17971.1992,15897.5996,16588.8008,1.0],["2003-07-17",15552.0,16243.2002,15552.0,16243.2002,0.0],["2003-07-18",16243.2002,16243.2002,16243.2002,16243.2002,0.0],["2003-07-21",16243.2002,16243.2002,14860.7998,15552.0,0.0],["2003-07-22",16243.2002,16243.2002,14860.7998,14860.7998,0.0],["2003-07-23",14860.7998,17971.1992,14860.7998,16934.4004,12.0],["2003-07-24",17971.1992,17971.1992,14860.7998,17625.5996,3.0],["2003-07-25",15897.5996,17971.1992,14860.7998,16588.8008,1.0],["2003-07-28",16588.8008,16588.8008,16588.8008,16588.8008,0.0],["2003-07-29",17971.1992,17971.1992,16588.8008,17625.5996,1.0],["2003-07-30",16588.8008,17280.0,16588.8008,16588.8008,0.0],["2003-07-31",15897.5996,15897.5996,15897.5996,15897.5996,0.0],["2003-08-01",15897.5996,17625.5996,15897.5996,17280.0,4.0],["2003-08-04",15897.5996,17280.0,15897.5996,16588.8008,1.0],["2003-08-05",15897.5996,16934.4004,15897.5996,15897.5996,1.0],["2003-08-06",15897.5996,15897.5996,15897.5996,15897.5996,0.0],["2003-08-07",15897.5996,16243.2002,14515.2002,15552.0,2.0],["2003-08-08",17625.5996,17625.5996,14860.7998,15552.0,3.0],["2003-08-11",15897.5996,15897.5996,15897.5996,15897.5996,0.0],["2003-08-12",13824.0,15897.5996,13824.0,14169.5996,2.0],["2003-08-13",14515.2002,15206.4004,14515.2002,15206.4004,0.0],["2003-08-14",14169.5996,15897.5996,14169.5996,15897.5996,0.0],["2003-08-15",15897.5996,15897.5996,13824.0,14515.2002,2.0],["2003-08-18",14515.2002,15206.4004,13824.0,13824.0,1.0],["2003-08-19",14169.5996,15206.4004,12787.2002,13132.7998,3.0],["2003-08-20",14860.7998,15206.4004,13478.4004,14515.2002,10.0],["2003-08-21",14860.7998,14860.7998,13824.0,13824.0,4.0],["2003-08-22",14169.5996,14169.5996,13824.0,13824.0,4.0],["2003-08-25",14860.7998,15206.4004,14515.2002,15206.4004,3.0],["2003-08-26",15206.4004,15206.4004,14515.2002,14515.2002,0.0],["2003-08-27",15206.4004,15206.4004,14515.2002,14860.7998,1.0],["2003-08-28",13824.0,14515.2002,13824.0,13824.0,2.0],["2003-08-29",14515.2002,14515.2002,14515.2002,14515.2002,1.0],["2003-09-02",14515.2002,15206.4004,14169.5996,14515.2002,2.0],["2003-09-03",15897.5996,17625.5996,15206.4004,16243.2002,12.0],["2003-09-04",16934.4004,17625.5996,15897.5996,17280.0,5.0],["2003-09-05",17280.0,17971.1992,16934.4004,17625.5996,6.0],["2003-09-08",18316.8008,20736.0,17971.1992,19699.1992,10.0],["2003-09-09",20044.8008,20736.0,19699.1992,20044.8008,5.0],["2003-09-10",20044.8008,20736.0,18316.8008,18662.4004,7.0],["2003-09-11",19353.5996,19353.5996,17971.1992,19008.0,2.0],["2003-09-12",19008.0,19008.0,16934.4004,17625.5996,2.0],["2003-09-15",17625.5996,19008.0,16934.4004,17971.1992,1.0],["2003-09-16",19008.0,19008.0,16934.4004,17280.0,1.0],["2003-09-17",16934.4004,18662.4004,16934.4004,18662.4004,0.0],["2003-09-18",18316.8008,18316.8008,17280.0,18316.8008,2.0],["2003-09-19",18316.8008,18662.4004,17971.1992,17971.1992,2.0],["2003-09-22",20044.8008,20044.8008,19008.0,19699.1992,5.0],["2003-09-23",20044.8008,20390.4004,19008.0,20044.8008,6.0],["2003-09-24",20044.8008,20044.8008,18316.8008,19699.1992,1.0],["2003-09-25",19699.1992,19699.1992,18316.8008,18316.8008,0.0],["2003-09-26",19699.1992,19699.1992,18316.8008,19699.1992,1.0],["2003-09-29",19699.1992,20390.4004,18316.8008,20390.4004,5.0],["2003-09-30",19008.0,19008.0,18662.4004,18662.4004,1.0],["2003-10-01",18662.4004,19353.5996,18316.8008,18662.4004,1.0],["2003-10-02",19008.0,19008.0,17971.1992,19008.0,1.0],["2003-10-03",19008.0,19008.0,17971.1992,19008.0,0.0],["2003-10-06",19008.0,19008.0,17625.5996,19008.0,0.0],["2003-10-07",17625.5996,19353.5996,17625.5996,19008.0,0.0],["2003-10-08",17625.5996,19008.0,17625.5996,18316.8008,1.0],["2003-10-09",19008.0,20044.8008,18662.4004,19699.1992,7.0],["2003-10-10",20044.8008,20390.4004,19699.1992,20390.4004,3.0],["2003-10-13",20044.8008,22809.5996,19353.5996,21772.8008,17.0],["2003-10-14",22464.0,22464.0,20736.0,21772.8008,3.0],["2003-10-15",22118.4004,22118.4004,20044.8008,20044.8008,3.0],["2003-10-16",20736.0,20736.0,20390.4004,20736.0,2.0],["2003-10-17",20736.0,20736.0,20044.8008,20736.0,1.0],["2003-10-20",20736.0,21081.5996,20044.8008,20736.0,2.0],["2003-10-21",21081.5996,22464.0,20044.8008,22464.0,6.0],["2003-10-22",23155.1992,25228.8008,22118.4004,25228.8008,13.0],["2003-10-23",25920.0,26611.1992,24883.1992,25920.0,10.0],["2003-10-24",25920.0,26265.5996,25228.8008,25920.0,6.0],["2003-10-27",25920.0,26611.1992,25574.4004,26611.1992,5.0],["2003-10-28",27302.4004,28339.1992,26611.1992,27302.4004,14.0],["2003-10-29",27302.4004,29721.5996,27302.4004,29376.0,11.0],["2003-10-30",29721.5996,30067.1992,27302.4004,27993.5996,7.0],["2003-10-31",27302.4004,28339.1992,27302.4004,27302.4004,3.0],["2003-11-03",27993.5996,27993.5996,26611.1992,26956.8008,3.0],["2003-11-04",27648.0,28684.8008,26956.8008,28684.8008,7.0],["2003-11-05",28684.8008,28684.8008,27302.4004,27302.4004,2.0],["2003-11-06",27302.4004,30412.8008,27302.4004,30412.8008,8.0],["2003-11-07",30412.8008,31449.5996,30067.1992,31449.5996,9.0],["2003-11-10",31449.5996,32140.8008,31104.0,31795.1992,5.0],["2003-11-11",31795.1992,31795.1992,31795.1992,31795.1992,2.0],["2003-11-12",31795.1992,32140.8008,31795.1992,31795.1992,3.0],["2003-11-13",31795.1992,32140.8008,31795.1992,31795.1992,2.0],["2003-11-14",31795.1992,32140.8008,29721.5996,31104.0,4.0],["2003-11-17",29376.0,31104.0,26956.8008,29376.0,7.0],["2003-11-18",29376.0,31795.1992,29030.4004,29376.0,9.0],["2003-11-19",30412.8008,31449.5996,29376.0,31104.0,3.0],["2003-11-20",31104.0,31795.1992,29030.4004,29721.5996,2.0],["2003-11-21",30758.4004,30758.4004,28684.8008,29376.0,0.0],["2003-11-24",28684.8008,30412.8008,28684.8008,29376.0,2.0],["2003-11-25",31104.0,31104.0,29376.0,30412.8008,2.0],["2003-11-26",31104.0,31104.0,29376.0,30758.4004,2.0],["2003-11-28",30758.4004,30758.4004,29721.5996,29721.5996,0.0],["2003-12-01",29721.5996,30758.4004,29721.5996,30412.8008,1.0],["2003-12-02",30412.8008,30412.8008,29721.5996,30067.1992,1.0],["2003-12-03",30412.8008,33177.6016,30067.1992,32486.4004,18.0],["2003-12-04",33177.6016,38016.0,32486.4004,38016.0,35.0],["2003-12-05",38016.0,42163.1992,37670.3984,37670.3984,63.0],["2003-12-08",37324.8008,39398.3984,37324.8008,39398.3984,11.0],["2003-12-09",39744.0,41126.3984,38361.6016,41126.3984,11.0],["2003-12-10",41472.0,43200.0,40089.6016,43200.0,15.0],["2003-12-11",43200.0,45619.1992,43200.0,45619.1992,24.0],["2003-12-12",46310.3984,50112.0,45964.8008,48384.0,49.0],["2003-12-15",49420.8008,50112.0,41126.3984,43545.6016,24.0],["2003-12-16",37324.8008,40780.8008,34905.6016,38707.1992,26.0],["2003-12-17",36288.0,39744.0,31449.5996,39052.8008,25.0],["2003-12-18",39744.0,42854.3984,38707.1992,40435.1992,9.0],["2003-12-19",40435.1992,41472.0,38016.0,41472.0,2.0],["2003-12-22",41472.0,42854.3984,39744.0,40435.1992,5.0],["2003-12-23",42163.1992,42163.1992,38361.6016,39744.0,2.0],["2003-12-24",38361.6016,41126.3984,38361.6016,41126.3984,0.0],["2003-12-26",38016.0,41126.3984,38016.0,41126.3984,0.0],["2003-12-29",39744.0,41126.3984,37324.8008,39398.3984,5.0],["2003-12-30",38707.1992,39744.0,36979.1992,37670.3984,2.0],["2003-12-31",38016.0,41126.3984,38016.0,41126.3984,6.0],["2004-01-02",39744.0,41126.3984,35942.3984,37670.3984,13.0],["2004-01-05",38016.0,38361.6016,35596.8008,38016.0,4.0],["2004-01-06",38016.0,39744.0,36288.0,38016.0,5.0],["2004-01-07",38361.6016,44928.0,38361.6016,43891.1992,26.0],["2004-01-08",45964.8008,46656.0,42854.3984,43545.6016,15.0],["2004-01-09",44236.8008,44928.0,43545.6016,43891.1992,9.0],["2004-01-12",44236.8008,44582.3984,42854.3984,44236.8008,8.0],["2004-01-13",44236.8008,48729.6016,44236.8008,48729.6016,19.0],["2004-01-14",50112.0,60134.3984,49420.8008,55296.0,62.0],["2004-01-15",57715.1992,60134.3984,55296.0,57369.6016,13.0],["2004-01-16",58752.0,59443.1992,53568.0,54604.8008,11.0],["2004-01-20",53568.0,60480.0,53568.0,60134.3984,19.0],["2004-01-21",60825.6016,60825.6016,57024.0,57024.0,8.0],["2004-01-22",58752.0,60134.3984,57024.0,60134.3984,8.0],["2004-01-23",60480.0,61171.1992,55296.0,55987.1992,11.0],["2004-01-26",62208.0,62899.1992,59443.1992,61171.1992,12.0],["2004-01-27",62208.0,62899.1992,60480.0,62208.0,6.0],["2004-01-28",62208.0,62553.6016,58060.8008,60480.0,4.0],["2004-01-29",60134.3984,60134.3984,57715.1992,58752.0,5.0],["2004-01-30",57715.1992,58752.0,54259.1992,57715.1992,3.0],["2004-02-02",55987.1992,57715.1992,54950.3984,57715.1992,2.0],["2004-02-03",57715.1992,57715.1992,54950.3984,57024.0,2.0],["2004-02-04",57024.0,57024.0,54950.3984,55296.0,2.0],["2004-02-05",55296.0,55987.1992,50112.0,55987.1992,14.0],["2004-02-06",55987.1992,59097.6016,54604.8008,58752.0,12.0],["2004-02-09",59788.8008,60480.0,58060.8008,58406.3984,6.0],["2004-02-10",59788.8008,61516.8008,53568.0,57024.0,10.0],["2004-02-11",56332.8008,57024.0,53568.0,54604.8008,5.0],["2004-02-12",54950.3984,55641.6016,53568.0,54950.3984,5.0],["2004-02-13",54259.1992,55296.0,53913.6016,54604.8008,2.0],["2004-02-17",54604.8008,55296.0,53568.0,54259.1992,4.0],["2004-02-18",54950.3984,55296.0,53568.0,54259.1992,2.0],["2004-02-19",54259.1992,54259.1992,51494.3984,54259.1992,9.0],["2004-02-20",51840.0,53913.6016,51148.8008,53222.3984,1.0],["2004-02-23",51840.0,54259.1992,48038.3984,48384.0,6.0],["2004-02-24",49420.8008,50803.1992,48384.0,49420.8008,4.0],["2004-02-25",50112.0,51840.0,50112.0,51840.0,2.0],["2004-02-26",51840.0,52876.8008,48384.0,52185.6016,4.0],["2004-02-27",51840.0,52531.1992,51494.3984,52531.1992,2.0],["2004-03-01",52531.1992,52876.8008,50112.0,52185.6016,4.0],["2004-03-02",51148.8008,54259.1992,51148.8008,53568.0,3.0],["2004-03-03",53568.0,53568.0,51148.8008,53222.3984,1.0],["2004-03-04",53222.3984,53222.3984,51148.8008,51494.3984,3.0],["2004-03-05",52531.1992,52531.1992,51148.8008,51494.3984,3.0],["2004-03-08",51494.3984,51494.3984,49766.3984,51494.3984,3.0],["2004-03-09",51494.3984,51494.3984,49766.3984,50457.6016,2.0],["2004-03-10",50457.6016,50457.6016,42163.1992,43200.0,6.0],["2004-03-11",42854.3984,43200.0,36288.0,43200.0,9.0],["2004-03-12",43200.0,45273.6016,43200.0,44582.3984,4.0],["2004-03-15",45273.6016,47692.8008,45273.6016,47692.8008,5.0],["2004-03-16",45964.8008,47692.8008,42508.8008,44582.3984,1.0],["2004-03-17",42854.3984,47692.8008,42854.3984,47347.1992,6.0],["2004-03-18",47692.8008,55296.0,46656.0,54950.3984,25.0],["2004-03-19",55296.0,55296.0,53568.0,53568.0,6.0],["2004-03-22",54950.3984,54950.3984,53568.0,53568.0,4.0],["2004-03-23",54604.8008,54604.8008,53568.0,53568.0,3.0],["2004-03-24",53568.0,54259.1992,52185.6016,53913.6016,8.0],["2004-03-25",54950.3984,63936.0,53913.6016,63590.3984,18.0],["2004-03-26",62208.0,63590.3984,58752.0,61516.8008,10.0],["2004-03-29",61516.8008,61516.8008,55296.0,57024.0,5.0],["2004-03-30",55641.6016,57715.1992,54259.1992,55641.6016,3.0],["2004-03-31",55641.6016,60480.0,55641.6016,58752.0,6.0],["2004-04-01",58060.8008,59788.8008,58060.8008,58752.0,1.0],["2004-04-02",57024.0,61516.8008,51840.0,60825.6016,25.0],["2004-04-05",65664.0,66355.2031,60134.3984,60480.0,28.0],["2004-04-06",64281.6016,64281.6016,60134.3984,60480.0,7.0],["2004-04-07",62899.1992,69811.2031,60134.3984,69811.2031,32.0],["2004-04-08",74304.0,75686.3984,70502.3984,74304.0,37.0],["2004-04-12",77068.7969,103680.0,76723.2031,91929.6016,63.0],["2004-04-13",98496.0,103680.0,83635.2031,88473.6016,51.0],["2004-04-14",89164.7969,97113.6016,83635.2031,87436.7969,35.0],["2004-04-15",89510.3984,91584.0,83980.7969,84672.0,13.0],["2004-04-16",86400.0,96768.0,86400.0,92620.7969,35.0],["2004-04-19",93312.0,96422.3984,91584.0,93312.0,17.0],["2004-04-20",95385.6016,95385.6016,80870.3984,84326.3984,18.0],["2004-04-21",84672.0,86400.0,80524.7969,81561.6016,12.0],["2004-04-22",82252.7969,82252.7969,72230.3984,72576.0,22.0],["2004-04-23",84672.0,88128.0,73958.3984,76377.6016,23.0],["2004-04-26",77068.7969,78451.2031,74995.2031,76032.0,7.0],["2004-04-27",75340.7969,76032.0,63936.0,66009.6016,22.0],["2004-04-28",67392.0,70156.7969,64627.1992,66700.7969,18.0],["2004-04-29",67046.3984,67046.3984,55296.0,60134.3984,19.0],["2004-04-30",58060.8008,67392.0,58060.8008,63936.0,14.0],["2004-05-03",66355.2031,67046.3984,63244.8008,65318.3984,5.0],["2004-05-04",66700.7969,67392.0,65664.0,66700.7969,4.0],["2004-05-05",66355.2031,66700.7969,62553.6016,63244.8008,4.0],["2004-05-06",65664.0,66355.2031,63590.3984,64627.1992,2.0],["2004-05-07",65318.3984,65318.3984,55296.0,60480.0,9.0],["2004-05-10",60480.0,60480.0,52531.1992,53568.0,6.0],["2004-05-11",57024.0,60480.0,55296.0,57024.0,4.0],["2004-05-12",57024.0,57024.0,52185.6016,55296.0,3.0],["2004-05-13",55296.0,56678.3984,51148.8008,55296.0,3.0],["2004-05-14",55641.6016,56332.8008,51148.8008,51840.0,3.0],["2004-05-17",55641.6016,57024.0,52185.6016,57024.0,11.0],["2004-05-18",57024.0,62208.0,55296.0,60480.0,16.0],["2004-05-19",60480.0,63936.0,58406.3984,62899.1992,7.0],["2004-05-20",62899.1992,62899.1992,57369.6016,59788.8008,2.0],["2004-05-21",59788.8008,61862.3984,58406.3984,61516.8008,3.0],["2004-05-24",61862.3984,62208.0,60480.0,61862.3984,4.0],["2004-05-25",62208.0,62899.1992,60480.0,62899.1992,3.0],["2004-05-26",62899.1992,62899.1992,60134.3984,61171.1992,2.0],["2004-05-27",61171.1992,61171.1992,60134.3984,61171.1992,2.0],["2004-05-28",62553.6016,63244.8008,61516.8008,62553.6016,2.0],["2004-06-01",63244.8008,63244.8008,59788.8008,60480.0,3.0],["2004-06-02",62208.0,62208.0,55641.6016,57024.0,6.0],["2004-06-03",57369.6016,58060.8008,55296.0,57369.6016,7.0],["2004-06-04",58406.3984,58406.3984,56678.3984,58406.3984,3.0],["2004-06-07",57024.0,59097.6016,57024.0,59097.6016,4.0],["2004-06-08",58406.3984,59097.6016,57369.6016,57369.6016,2.0],["2004-06-09",56678.3984,58406.3984,43545.6016,53568.0,39.0],["2004-06-10",55296.0,57024.0,53222.3984,55987.1992,4.0],["2004-06-14",56678.3984,56678.3984,46656.0,54604.8008,8.0],["2004-06-15",53568.0,55296.0,49420.8008,52185.6016,2.0],["2004-06-16",52185.6016,52185.6016,49420.8008,51840.0,1.0],["2004-06-17",51494.3984,53913.6016,51494.3984,52531.1992,5.0],["2004-06-18",52876.8008,53568.0,50803.1992,53568.0,5.0],["2004-06-21",53913.6016,53913.6016,51840.0,52876.8008,2.0],["2004-06-22",52876.8008,52876.8008,49420.8008,51148.8008,2.0],["2004-06-23",51148.8008,51840.0,47001.6016,48384.0,4.0],["2004-06-24",48384.0,49420.8008,44928.0,49420.8008,1.0],["2004-06-25",48729.6016,50112.0,46656.0,48384.0,2.0],["2004-06-28",47692.8008,49420.8008,44236.8008,47001.6016,3.0],["2004-06-29",47001.6016,48384.0,44928.0,46656.0,2.0],["2004-06-30",46656.0,47692.8008,44928.0,45964.8008,3.0],["2004-07-01",46310.3984,46656.0,45619.1992,46656.0,1.0],["2004-07-02",46656.0,47001.6016,46656.0,47001.6016,0.0],["2004-07-06",46310.3984,48384.0,43891.1992,45964.8008,5.0],["2004-07-07",47347.1992,49420.8008,45964.8008,47347.1992,10.0],["2004-07-08",47347.1992,48038.3984,44928.0,44928.0,4.0],["2004-07-09",46656.0,46656.0,20736.0,39398.3984,22.0],["2004-07-12",40089.6016,40089.6016,32832.0,33177.6016,27.0],["2004-07-13",34905.6016,35596.8008,33523.1992,34905.6016,11.0],["2004-07-14",35596.8008,35596.8008,31104.0,32140.8008,16.0],["2004-07-15",33868.8008,35251.1992,32140.8008,33523.1992,11.0],["2004-07-16",33868.8008,33868.8008,26265.5996,27993.5996,18.0],["2004-07-19",28684.8008,32140.8008,27648.0,30758.4004,9.0],["2004-07-20",31795.1992,35942.3984,30758.4004,34560.0,16.0],["2004-07-21",34905.6016,38016.0,34560.0,36288.0,23.0],["2004-07-22",37670.3984,39398.3984,33868.8008,34560.0,9.0],["2004-07-23",34905.6016,34905.6016,32140.8008,32832.0,4.0],["2004-07-26",33523.1992,33523.1992,30412.8008,30412.8008,3.0],["2004-07-27",31795.1992,32832.0,31104.0,31795.1992,2.0],["2004-07-28",31104.0,34214.3984,31104.0,33868.8008,6.0],["2004-07-29",34214.3984,34214.3984,32140.8008,32832.0,7.0],["2004-07-30",32140.8008,32832.0,31449.5996,32140.8008,1.0],["2004-08-02",31449.5996,33177.6016,31449.5996,33177.6016,1.0],["2004-08-03",31795.1992,32832.0,30758.4004,31449.5996,2.0],["2004-08-04",32140.8008,34214.3984,30758.4004,34214.3984,6.0],["2004-08-05",34560.0,34560.0,32832.0,32832.0,8.0],["2004-08-06",32140.8008,32832.0,31795.1992,32486.4004,11.0],["2004-08-09",31795.1992,32486.4004,30412.8008,31795.1992,4.0],["2004-08-10",31104.0,31795.1992,30412.8008,31449.5996,1.0],["2004-08-11",31449.5996,31795.1992,29721.5996,31104.0,1.0],["2004-08-12",32486.4004,32486.4004,29721.5996,30412.8008,4.0],["2004-08-13",30412.8008,30412.8008,25920.0,26611.1992,9.0],["2004-08-16",32832.0,37670.3984,31104.0,37670.3984,42.0],["2004-08-17",37670.3984,40089.6016,36288.0,39052.8008,18.0],["2004-08-18",39398.3984,40089.6016,39398.3984,40089.6016,3.0],["2004-08-19",41126.3984,41126.3984,38707.1992,41126.3984,2.0],["2004-08-20",39744.0,39744.0,35942.3984,36633.6016,3.0],["2004-08-23",36288.0,36633.6016,31449.5996,31795.1992,6.0],["2004-08-24",32832.0,32832.0,31795.1992,32486.4004,1.0],["2004-08-25",32486.4004,33177.6016,31449.5996,32832.0,1.0],["2004-08-26",32486.4004,35942.3984,32486.4004,34560.0,3.0],["2004-08-27",34214.3984,34905.6016,34214.3984,34560.0,1.0],["2004-08-30",34214.3984,34560.0,34214.3984,34214.3984,2.0],["2004-08-31",34560.0,38016.0,33523.1992,37670.3984,3.0],["2004-09-01",40435.1992,41126.3984,39398.3984,41126.3984,23.0],["2004-09-02",41126.3984,41126.3984,38361.6016,38707.1992,7.0],["2004-09-03",38016.0,38016.0,37324.8008,37670.3984,3.0],["2004-09-07",39744.0,39744.0,38016.0,38361.6016,6.0],["2004-09-08",39744.0,40089.6016,37324.8008,38707.1992,5.0],["2004-09-09",39744.0,39744.0,37670.3984,38016.0,2.0],["2004-09-10",37670.3984,38361.6016,36288.0,37324.8008,3.0],["2004-09-13",37670.3984,38016.0,36633.6016,37324.8008,3.0],["2004-09-14",36979.1992,37324.8008,33868.8008,33868.8008,10.0],["2004-09-15",35942.3984,36288.0,35251.1992,36288.0,10.0],["2004-09-16",36633.6016,36633.6016,35251.1992,36633.6016,6.0],["2004-09-17",36633.6016,36633.6016,35251.1992,36633.6016,5.0],["2004-09-20",36979.1992,36979.1992,36633.6016,36633.6016,3.0],["2004-09-21",36288.0,37324.8008,36288.0,36633.6016,3.0],["2004-09-22",36633.6016,40089.6016,36633.6016,39052.8008,18.0],["2004-09-23",39398.3984,40435.1992,38361.6016,39398.3984,3.0],["2004-09-24",39398.3984,39744.0,37324.8008,37670.3984,3.0],["2004-09-27",38016.0,40089.6016,38016.0,39398.3984,4.0],["2004-09-28",39744.0,39744.0,37670.3984,38016.0,5.0],["2004-09-29",37670.3984,38016.0,34905.6016,35596.8008,6.0],["2004-09-30",36633.6016,38016.0,33177.6016,33177.6016,6.0],["2004-10-01",34560.0,38361.6016,33868.8008,36979.1992,3.0],["2004-10-04",39398.3984,40780.8008,38016.0,38361.6016,8.0],["2004-10-05",38361.6016,38361.6016,35942.3984,37670.3984,9.0],["2004-10-06",37670.3984,38361.6016,36979.1992,38016.0,8.0],["2004-10-07",37324.8008,38707.1992,37324.8008,38016.0,1.0],["2004-10-08",38707.1992,39052.8008,36633.6016,36633.6016,3.0],["2004-10-11",36633.6016,36979.1992,35596.8008,35942.3984,4.0],["2004-10-12",36288.0,36288.0,35251.1992,35596.8008,4.0],["2004-10-13",35596.8008,36288.0,35596.8008,35942.3984,1.0],["2004-10-14",35251.1992,35942.3984,33523.1992,34560.0,4.0],["2004-10-15",34560.0,35251.1992,33523.1992,34560.0,5.0],["2004-10-18",35251.1992,35942.3984,34560.0,34905.6016,6.0],["2004-10-19",34560.0,35251.1992,34560.0,34560.0,2.0],["2004-10-20",34905.6016,34905.6016,34214.3984,34905.6016,2.0],["2004-10-21",34560.0,34905.6016,33868.8008,34560.0,5.0],["2004-10-22",34560.0,34905.6016,34214.3984,34905.6016,2.0],["2004-10-25",34560.0,34560.0,33177.6016,33177.6016,3.0],["2004-10-26",33177.6016,33868.8008,33177.6016,33523.1992,3.0],["2004-10-27",33523.1992,34560.0,32486.4004,34560.0,5.0],["2004-10-28",32832.0,34560.0,32832.0,34214.3984,2.0],["2004-10-29",32486.4004,33523.1992,32486.4004,33523.1992,2.0],["2004-11-01",32486.4004,33177.6016,32140.8008,32486.4004,4.0],["2004-11-02",31795.1992,32486.4004,29376.0,32140.8008,8.0],["2004-11-03",31449.5996,32140.8008,31449.5996,31795.1992,1.0],["2004-11-04",31449.5996,31449.5996,29721.5996,30412.8008,6.0],["2004-11-05",30412.8008,30412.8008,29376.0,29721.5996,7.0],["2004-11-08",29376.0,29376.0,25574.4004,25920.0,16.0],["2004-11-09",25920.0,28339.1992,25920.0,27993.5996,13.0],["2004-11-10",27993.5996,30067.1992,27993.5996,29376.0,18.0],["2004-11-11",30412.8008,34560.0,30412.8008,34560.0,16.0],["2004-11-12",34560.0,35596.8008,29376.0,32832.0,41.0],["2004-11-15",33177.6016,33177.6016,32140.8008,32140.8008,11.0],["2004-11-16",32832.0,32832.0,30067.1992,30758.4004,4.0],["2004-11-17",30758.4004,31104.0,28339.1992,31104.0,7.0],["2004-11-18",31104.0,31104.0,30067.1992,30758.4004,3.0],["2004-11-19",30412.8008,31449.5996,29721.5996,31104.0,3.0],["2004-11-22",30067.1992,30412.8008,28339.1992,29721.5996,11.0],["2004-11-23",29030.4004,29721.5996,27993.5996,28339.1992,8.0],["2004-11-24",27648.0,30067.1992,26956.8008,29376.0,13.0],["2004-11-26",29376.0,30412.8008,29030.4004,30412.8008,2.0],["2004-11-29",30412.8008,32486.4004,29030.4004,32486.4004,8.0],["2004-11-30",32486.4004,33177.6016,32140.8008,32486.4004,6.0],["2004-12-01",32832.0,33177.6016,32140.8008,32832.0,8.0],["2004-12-02",33177.6016,33868.8008,32486.4004,33523.1992,5.0],["2004-12-03",33868.8008,34905.6016,33177.6016,34214.3984,10.0],["2004-12-06",35596.8008,37324.8008,34560.0,35942.3984,15.0],["2004-12-07",36633.6016,36633.6016,33523.1992,34905.6016,10.0],["2004-12-08",36288.0,36633.6016,35942.3984,35942.3984,10.0],["2004-12-09",36288.0,36979.1992,35596.8008,35942.3984,5.0],["2004-12-10",35596.8008,36633.6016,34214.3984,35596.8008,6.0],["2004-12-13",35596.8008,35596.8008,33177.6016,33868.8008,4.0],["2004-12-14",33177.6016,35596.8008,32832.0,33868.8008,4.0],["2004-12-15",33523.1992,33868.8008,32832.0,32832.0,2.0],["2004-12-16",34560.0,36979.1992,34214.3984,35942.3984,20.0],["2004-12-17",36288.0,36979.1992,35942.3984,36633.6016,5.0],["2004-12-20",37670.3984,38707.1992,37324.8008,37670.3984,13.0],["2004-12-21",38016.0,39398.3984,35251.1992,38361.6016,10.0],["2004-12-22",38361.6016,43891.1992,38361.6016,43891.1992,55.0],["2004-12-23",43891.1992,49075.1992,43545.6016,48384.0,59.0],["2004-12-27",49075.1992,49420.8008,44236.8008,48038.3984,29.0],["2004-12-28",48038.3984,49075.1992,45964.8008,48384.0,17.0],["2004-12-29",48038.3984,53222.3984,48038.3984,52185.6016,39.0],["2004-12-30",53222.3984,55641.6016,52185.6016,54604.8008,28.0],["2004-12-31",55296.0,58406.3984,54950.3984,55296.0,20.0],["2005-01-03",56332.8008,56332.8008,50457.6016,52531.1992,14.0],["2005-01-04",51840.0,52876.8008,51494.3984,52876.8008,13.0],["2005-01-05",51840.0,52876.8008,50112.0,52185.6016,15.0],["2005-01-06",51840.0,51840.0,43200.0,47692.8008,25.0],["2005-01-07",47001.6016,50457.6016,45619.1992,49766.3984,14.0],["2005-01-10",50457.6016,51840.0,49766.3984,51494.3984,6.0],["2005-01-11",51494.3984,51840.0,50112.0,50112.0,10.0],["2005-01-12",51494.3984,51494.3984,48384.0,49420.8008,4.0],["2005-01-13",51148.8008,51494.3984,49766.3984,50112.0,7.0],["2005-01-14",49420.8008,50112.0,48729.6016,49420.8008,6.0],["2005-01-18",49766.3984,49766.3984,47347.1992,48729.6016,6.0],["2005-01-19",48384.0,50457.6016,48038.3984,50457.6016,8.0],["2005-01-20",49420.8008,52876.8008,49420.8008,51148.8008,15.0],["2005-01-21",52185.6016,52531.1992,49075.1992,51840.0,8.0],["2005-01-24",51840.0,51840.0,49420.8008,49420.8008,7.0],["2005-01-25",48729.6016,50112.0,46656.0,48038.3984,4.0],["2005-01-26",48729.6016,49075.1992,47001.6016,49075.1992,3.0],["2005-01-27",49075.1992,49075.1992,47001.6016,48384.0,6.0],["2005-01-28",49075.1992,49420.8008,48729.6016,49420.8008,3.0],["2005-01-31",49420.8008,52185.6016,49075.1992,51840.0,12.0],["2005-02-01",52185.6016,54604.8008,51840.0,53222.3984,20.0],["2005-02-02",53568.0,54259.1992,53222.3984,53568.0,8.0],["2005-02-03",53568.0,53913.6016,52185.6016,52531.1992,7.0],["2005-02-04",52531.1992,52531.1992,51148.8008,51840.0,10.0],["2005-02-07",51840.0,53568.0,51840.0,52876.8008,3.0],["2005-02-08",52876.8008,54604.8008,52531.1992,53913.6016,6.0],["2005-02-09",54604.8008,55987.1992,41817.6016,45964.8008,77.0],["2005-02-10",45619.1992,45964.8008,39052.8008,41472.0,37.0],["2005-02-11",43200.0,45619.1992,42508.8008,44236.8008,14.0],["2005-02-14",45619.1992,46656.0,44928.0,46656.0,4.0],["2005-02-15",46310.3984,47347.1992,45273.6016,47347.1992,5.0],["2005-02-16",47692.8008,47692.8008,46310.3984,47001.6016,3.0],["2005-02-17",47001.6016,48038.3984,46310.3984,46310.3984,5.0],["2005-02-18",46656.0,46656.0,44236.8008,44928.0,4.0],["2005-02-22",43891.1992,45619.1992,42854.3984,43200.0,12.0],["2005-02-23",43545.6016,43891.1992,41126.3984,43545.6016,12.0],["2005-02-24",44236.8008,44928.0,42854.3984,44582.3984,10.0],["2005-02-25",44582.3984,45964.8008,43200.0,45619.1992,7.0],["2005-02-28",45273.6016,46656.0,44928.0,45964.8008,2.0],["2005-03-01",45964.8008,47001.6016,45964.8008,46310.3984,2.0],["2005-03-02",45273.6016,47001.6016,43200.0,46656.0,7.0],["2005-03-03",47001.6016,48729.6016,45964.8008,48038.3984,7.0],["2005-03-04",48038.3984,49420.8008,47692.8008,48038.3984,6.0],["2005-03-07",48384.0,49420.8008,48038.3984,49075.1992,5.0],["2005-03-08",49075.1992,52876.8008,49075.1992,52185.6016,18.0],["2005-03-09",52185.6016,52876.8008,50112.0,50457.6016,12.0],["2005-03-10",51148.8008,51148.8008,47001.6016,48384.0,14.0],["2005-03-11",48384.0,48384.0,46310.3984,46656.0,5.0],["2005-03-14",47347.1992,48038.3984,44928.0,45619.1992,6.0],["2005-03-15",44928.0,46656.0,41817.6016,42163.1992,13.0],["2005-03-16",42163.1992,43891.1992,41472.0,41472.0,4.0],["2005-03-17",42854.3984,45273.6016,41472.0,44582.3984,4.0],["2005-03-18",44928.0,44928.0,43545.6016,43891.1992,2.0],["2005-03-21",43891.1992,44236.8008,43200.0,43891.1992,4.0],["2005-03-22",44236.8008,44236.8008,42163.1992,43545.6016,3.0],["2005-03-23",42508.8008,45273.6016,42163.1992,45273.6016,9.0],["2005-03-24",45273.6016,45273.6016,43891.1992,43891.1992,4.0],["2005-03-28",44582.3984,44582.3984,42508.8008,42508.8008,1.0],["2005-03-29",43200.0,44236.8008,43200.0,43891.1992,6.0],["2005-03-30",43200.0,43891.1992,42854.3984,43200.0,7.0],["2005-03-31",43891.1992,43891.1992,42854.3984,43545.6016,5.0],["2005-04-01",43891.1992,43891.1992,43200.0,43200.0,2.0],["2005-04-04",42508.8008,43545.6016,42163.1992,42163.1992,2.0],["2005-04-05",42163.1992,44928.0,42163.1992,44928.0,6.0],["2005-04-06",44928.0,44928.0,43545.6016,43891.1992,4.0],["2005-04-07",43891.1992,45273.6016,43891.1992,44582.3984,8.0],["2005-04-08",44928.0,45619.1992,43891.1992,44236.8008,7.0],["2005-04-11",44236.8008,44928.0,44236.8008,44236.8008,5.0],["2005-04-12",44236.8008,45619.1992,44236.8008,44582.3984,6.0],["2005-04-13",44582.3984,45273.6016,43545.6016,44582.3984,5.0],["2005-04-14",43200.0,44582.3984,42854.3984,44236.8008,6.0],["2005-04-15",44236.8008,44236.8008,39744.0,39744.0,15.0],["2005-04-18",41126.3984,46310.3984,40089.6016,46310.3984,17.0],["2005-04-19",47001.6016,48038.3984,44236.8008,47347.1992,38.0],["2005-04-20",47692.8008,47692.8008,44928.0,44928.0,5.0],["2005-04-21",45273.6016,45273.6016,43891.1992,44582.3984,5.0],["2005-04-22",44928.0,44928.0,44236.8008,44236.8008,6.0],["2005-04-25",44582.3984,44582.3984,41817.6016,42508.8008,7.0],["2005-04-26",42163.1992,42508.8008,40780.8008,41472.0,16.0],["2005-04-27",41126.3984,43545.6016,41126.3984,42163.1992,4.0],["2005-04-28",42508.8008,43891.1992,40435.1992,41472.0,1.0],["2005-04-29",41472.0,41817.6016,40435.1992,40435.1992,1.0],["2005-05-02",40435.1992,44582.3984,40089.6016,43545.6016,16.0],["2005-05-03",43200.0,46656.0,43200.0,46310.3984,21.0],["2005-05-04",46656.0,47001.6016,44928.0,47001.6016,13.0],["2005-05-05",47347.1992,47347.1992,43200.0,43200.0,4.0],["2005-05-06",43545.6016,43545.6016,41472.0,41472.0,3.0],["2005-05-09",42854.3984,42854.3984,42163.1992,42163.1992,1.0],["2005-05-10",42163.1992,42163.1992,41817.6016,42163.1992,1.0],["2005-05-11",42163.1992,42163.1992,41126.3984,41472.0,3.0],["2005-05-12",41472.0,41817.6016,41126.3984,41472.0,1.0],["2005-05-13",42163.1992,42163.1992,34560.0,40435.1992,6.0],["2005-05-16",40435.1992,40780.8008,35942.3984,36633.6016,25.0],["2005-05-17",36633.6016,37324.8008,36633.6016,36979.1992,3.0],["2005-05-18",36633.6016,38707.1992,36633.6016,38016.0,4.0],["2005-05-19",38016.0,38707.1992,36633.6016,36979.1992,2.0],["2005-05-20",36633.6016,37670.3984,36288.0,36979.1992,3.0],["2005-05-23",36633.6016,38016.0,36633.6016,37324.8008,2.0],["2005-05-24",37324.8008,37670.3984,36979.1992,37324.8008,1.0],["2005-05-25",36979.1992,37324.8008,36979.1992,36979.1992,1.0],["2005-05-26",36979.1992,38016.0,36979.1992,36979.1992,3.0],["2005-05-27",37670.3984,37670.3984,36979.1992,37670.3984,9.0],["2005-05-31",38361.6016,38707.1992,35942.3984,37324.8008,4.0],["2005-06-01",37670.3984,37670.3984,36979.1992,37324.8008,2.0],["2005-06-02",36979.1992,37324.8008,35596.8008,36979.1992,5.0],["2005-06-03",36979.1992,36979.1992,34214.3984,35596.8008,8.0],["2005-06-06",35251.1992,36979.1992,35251.1992,36288.0,2.0],["2005-06-07",35942.3984,36633.6016,34905.6016,36288.0,4.0],["2005-06-08",36288.0,36288.0,35942.3984,35942.3984,4.0],["2005-06-09",35942.3984,36979.1992,35596.8008,36979.1992,2.0],["2005-06-10",37324.8008,40780.8008,36633.6016,36979.1992,11.0],["2005-06-13",36979.1992,38016.0,36633.6016,37670.3984,4.0],["2005-06-14",37670.3984,37670.3984,35942.3984,36979.1992,4.0],["2005-06-15",36979.1992,40780.8008,36288.0,40435.1992,5.0],["2005-06-16",40780.8008,41472.0,38361.6016,39744.0,4.0],["2005-06-17",39398.3984,39744.0,36633.6016,38707.1992,3.0],["2005-06-20",38707.1992,41126.3984,38707.1992,40780.8008,9.0],["2005-06-21",40435.1992,40780.8008,40089.6016,40435.1992,2.0],["2005-06-22",40089.6016,40435.1992,38016.0,40089.6016,7.0],["2005-06-23",39744.0,40435.1992,38361.6016,38707.1992,3.0],["2005-06-24",39052.8008,39052.8008,38016.0,38016.0,1.0],["2005-06-27",38016.0,38707.1992,38016.0,38361.6016,0.0],["2005-06-28",39052.8008,39052.8008,38361.6016,38361.6016,1.0],["2005-06-29",38361.6016,38361.6016,37324.8008,37670.3984,2.0],["2005-06-30",36979.1992,38361.6016,36979.1992,38361.6016,2.0],["2005-07-01",38016.0,38361.6016,37324.8008,38016.0,1.0],["2005-07-05",37324.8008,38016.0,37324.8008,37670.3984,2.0],["2005-07-06",37670.3984,38016.0,36979.1992,36979.1992,1.0],["2005-07-07",36979.1992,37670.3984,36633.6016,37324.8008,1.0],["2005-07-08",37324.8008,38016.0,37324.8008,38016.0,4.0],["2005-07-11",38361.6016,41126.3984,37670.3984,40780.8008,7.0],["2005-07-12",40435.1992,41126.3984,39398.3984,39398.3984,1.0],["2005-07-13",39398.3984,39744.0,39052.8008,39052.8008,1.0],["2005-07-14",39052.8008,40780.8008,38707.1992,40780.8008,5.0],["2005-07-15",40089.6016,40780.8008,38707.1992,38707.1992,1.0],["2005-07-18",39052.8008,40780.8008,39052.8008,40780.8008,5.0],["2005-07-19",40435.1992,41817.6016,36288.0,40780.8008,5.0],["2005-07-20",40780.8008,41126.3984,40089.6016,41126.3984,0.0],["2005-07-21",40435.1992,41472.0,40089.6016,40780.8008,1.0],["2005-07-22",40089.6016,40780.8008,40089.6016,40089.6016,1.0],["2005-07-25",36288.0,36979.1992,35596.8008,36633.6016,19.0],["2005-07-26",35942.3984,36288.0,35251.1992,35942.3984,4.0],["2005-07-27",35942.3984,35942.3984,34560.0,34905.6016,4.0],["2005-07-28",34560.0,36288.0,34560.0,35251.1992,4.0],["2005-07-29",35251.1992,35596.8008,34560.0,34560.0,2.0],["2005-08-01",34905.6016,34905.6016,30067.1992,32140.8008,17.0],["2005-08-02",31795.1992,31795.1992,29721.5996,31104.0,17.0],["2005-08-03",31795.1992,36288.0,31104.0,35251.1992,12.0],["2005-08-04",35251.1992,35942.3984,33868.8008,34214.3984,2.0],["2005-08-05",33523.1992,34560.0,32140.8008,32486.4004,4.0],["2005-08-08",33868.8008,33868.8008,32140.8008,32140.8008,1.0],["2005-08-09",32140.8008,32486.4004,31449.5996,31795.1992,2.0],["2005-08-10",31449.5996,31795.1992,30067.1992,31104.0,4.0],["2005-08-11",31104.0,31449.5996,29721.5996,31104.0,3.0],["2005-08-12",30758.4004,31104.0,29376.0,30758.4004,3.0],["2005-08-15",29721.5996,30412.8008,29030.4004,29721.5996,4.0],["2005-08-16",29376.0,32486.4004,29376.0,31795.1992,3.0],["2005-08-17",31795.1992,32486.4004,29721.5996,31104.0,4.0],["2005-08-18",30758.4004,31104.0,29376.0,30067.1992,5.0],["2005-08-19",29721.5996,32140.8008,29030.4004,31795.1992,5.0],["2005-08-22",30412.8008,31795.1992,30412.8008,30758.4004,3.0],["2005-08-23",30412.8008,30758.4004,29721.5996,30758.4004,1.0],["2005-08-24",30067.1992,31104.0,29030.4004,29030.4004,4.0],["2005-08-25",29376.0,29721.5996,29030.4004,29376.0,2.0],["2005-08-26",30067.1992,30067.1992,29376.0,29721.5996,1.0],["2005-08-29",30067.1992,32832.0,29721.5996,31795.1992,5.0],["2005-08-30",31795.1992,31795.1992,31104.0,31449.5996,2.0],["2005-08-31",31449.5996,31449.5996,30758.4004,31104.0,1.0],["2005-09-01",31449.5996,31449.5996,30758.4004,30758.4004,2.0],["2005-09-02",30758.4004,31104.0,30758.4004,30758.4004,1.0],["2005-09-06",30758.4004,31104.0,29721.5996,29721.5996,1.0],["2005-09-07",29376.0,29376.0,28684.8008,29030.4004,3.0],["2005-09-08",29376.0,30067.1992,29030.4004,29376.0,3.0],["2005-09-09",29376.0,29721.5996,27648.0,28684.8008,6.0],["2005-09-12",28339.1992,28684.8008,27648.0,27648.0,1.0],["2005-09-13",27648.0,27648.0,25920.0,26611.1992,8.0],["2005-09-14",26956.8008,27993.5996,26265.5996,27993.5996,1.0],["2005-09-15",27648.0,27993.5996,26956.8008,27302.4004,3.0],["2005-09-16",27302.4004,27993.5996,26956.8008,27993.5996,2.0],["2005-09-19",27993.5996,28684.8008,27648.0,27648.0,1.0],["2005-09-20",27648.0,28339.1992,27648.0,28339.1992,2.0],["2005-09-21",27993.5996,27993.5996,26611.1992,27302.4004,2.0],["2005-09-22",27302.4004,27993.5996,26611.1992,27648.0,2.0],["2005-09-23",27302.4004,27648.0,26265.5996,26611.1992,2.0],["2005-09-26",26611.1992,27648.0,26611.1992,27302.4004,2.0],["2005-09-27",27302.4004,27648.0,25920.0,26611.1992,1.0],["2005-09-28",26265.5996,26611.1992,25920.0,25920.0,8.0],["2005-09-29",25920.0,25920.0,25920.0,25920.0,1.0],["2005-09-30",25920.0,26611.1992,25574.4004,26611.1992,6.0],["2005-10-03",25574.4004,26265.5996,25228.8008,25920.0,11.0],["2005-10-04",25574.4004,25920.0,25574.4004,25920.0,2.0],["2005-10-05",25920.0,27993.5996,25920.0,27993.5996,18.0],["2005-10-06",27648.0,27648.0,26611.1992,26611.1992,3.0],["2005-10-07",26265.5996,26956.8008,26265.5996,26956.8008,4.0],["2005-10-10",26956.8008,26956.8008,24883.1992,25920.0,7.0],["2005-10-11",24883.1992,25228.8008,24192.0,25228.8008,2.0],["2005-10-12",24537.5996,25228.8008,24537.5996,24883.1992,1.0],["2005-10-13",24192.0,24883.1992,24192.0,24883.1992,2.0],["2005-10-14",24192.0,24883.1992,23500.8008,23846.4004,2.0],["2005-10-17",24192.0,24192.0,19699.1992,21772.8008,32.0],["2005-10-18",22118.4004,24537.5996,21772.8008,22809.5996,4.0],["2005-10-19",23155.1992,25920.0,23155.1992,23500.8008,8.0],["2005-10-20",24192.0,24537.5996,23500.8008,23846.4004,2.0],["2005-10-21",23500.8008,23500.8008,21427.1992,22809.5996,3.0],["2005-10-24",22809.5996,23500.8008,22809.5996,22809.5996,1.0],["2005-10-25",22809.5996,23500.8008,21081.5996,22464.0,3.0],["2005-10-26",21772.8008,22464.0,21081.5996,21081.5996,7.0],["2005-10-27",21427.1992,21772.8008,19699.1992,20736.0,5.0],["2005-10-28",20736.0,21427.1992,20044.8008,20736.0,4.0],["2005-10-31",20736.0,22464.0,17625.5996,20736.0,2.0],["2005-11-01",20736.0,21427.1992,20044.8008,20044.8008,3.0],["2005-11-02",20044.8008,20736.0,19353.5996,19699.1992,4.0],["2005-11-03",19699.1992,20044.8008,17280.0,19699.1992,11.0],["2005-11-04",19699.1992,21081.5996,19008.0,20736.0,6.0],["2005-11-07",21081.5996,21081.5996,20044.8008,20390.4004,2.0],["2005-11-08",20736.0,21772.8008,20044.8008,21772.8008,4.0],["2005-11-09",21772.8008,21772.8008,20736.0,21772.8008,2.0],["2005-11-10",22118.4004,22118.4004,20736.0,21772.8008,3.0],["2005-11-11",22118.4004,22118.4004,20736.0,20736.0,2.0],["2005-11-14",21427.1992,21772.8008,20736.0,21081.5996,3.0],["2005-11-15",20736.0,21081.5996,20390.4004,20736.0,3.0],["2005-11-16",21081.5996,21081.5996,19699.1992,20044.8008,3.0],["2005-11-17",19699.1992,20044.8008,18316.8008,20044.8008,4.0],["2005-11-18",19699.1992,20044.8008,18662.4004,19008.0,2.0],["2005-11-21",19008.0,20390.4004,18316.8008,19699.1992,4.0],["2005-11-22",19353.5996,19353.5996,18316.8008,18662.4004,4.0],["2005-11-23",18662.4004,20736.0,18662.4004,20736.0,4.0],["2005-11-25",20390.4004,22809.5996,20390.4004,22118.4004,5.0],["2005-11-28",22809.5996,23155.1992,21081.5996,21081.5996,6.0],["2005-11-29",21081.5996,22118.4004,20044.8008,20390.4004,1.0],["2005-11-30",20390.4004,20390.4004,20044.8008,20390.4004,2.0],["2005-12-01",21081.5996,21081.5996,19353.5996,20044.8008,1.0],["2005-12-02",21081.5996,24883.1992,21081.5996,24883.1992,19.0],["2005-12-05",24883.1992,29030.4004,24883.1992,25920.0,34.0],["2005-12-06",26265.5996,26265.5996,23846.4004,24883.1992,6.0],["2005-12-07",24537.5996,25574.4004,24192.0,24537.5996,3.0],["2005-12-08",23155.1992,24192.0,22464.0,23500.8008,4.0],["2005-12-09",23155.1992,26956.8008,23155.1992,26956.8008,11.0],["2005-12-12",26956.8008,27302.4004,24883.1992,26611.1992,6.0],["2005-12-13",25574.4004,26265.5996,24537.5996,25920.0,5.0],["2005-12-14",26265.5996,27648.0,25574.4004,26611.1992,7.0],["2005-12-15",25920.0,26611.1992,24883.1992,25574.4004,5.0],["2005-12-16",25228.8008,25920.0,24537.5996,25228.8008,9.0],["2005-12-19",24537.5996,24883.1992,22809.5996,23500.8008,6.0],["2005-12-20",23155.1992,24192.0,22464.0,23500.8008,7.0],["2005-12-21",24192.0,25574.4004,23155.1992,23846.4004,6.0],["2005-12-22",23846.4004,24537.5996,23155.1992,23846.4004,10.0],["2005-12-23",23500.8008,23500.8008,22118.4004,23155.1992,8.0],["2005-12-27",22464.0,23500.8008,20044.8008,21081.5996,7.0],["2005-12-28",20736.0,20736.0,20044.8008,20736.0,9.0],["2005-12-29",20044.8008,20736.0,19008.0,20736.0,15.0],["2005-12-30",20736.0,23846.4004,19699.1992,23846.4004,7.0],["2006-01-03",23500.8008,23500.8008,21081.5996,21772.8008,3.0],["2006-01-04",21081.5996,21427.1992,20044.8008,20736.0,5.0],["2006-01-05",20044.8008,21427.1992,20044.8008,21427.1992,3.0],["2006-01-06",20390.4004,23846.4004,20390.4004,23846.4004,5.0],["2006-01-09",24192.0,24537.5996,22464.0,23155.1992,4.0],["2006-01-10",23155.1992,23846.4004,22118.4004,23155.1992,2.0],["2006-01-11",22118.4004,23155.1992,21081.5996,21772.8008,3.0],["2006-01-12",22464.0,24192.0,21772.8008,22809.5996,5.0],["2006-01-13",22809.5996,26265.5996,22118.4004,25228.8008,10.0],["2006-01-17",25574.4004,31104.0,25228.8008,30412.8008,20.0],["2006-01-18",30412.8008,32486.4004,28339.1992,30067.1992,13.0],["2006-01-19",30412.8008,31449.5996,28339.1992,29721.5996,6.0],["2006-01-20",29376.0,30067.1992,27993.5996,28684.8008,3.0],["2006-01-23",28339.1992,29376.0,28339.1992,29376.0,1.0],["2006-01-24",29376.0,31795.1992,29030.4004,29376.0,5.0],["2006-01-25",29376.0,29721.5996,27993.5996,29376.0,2.0],["2006-01-26",28339.1992,28339.1992,24537.5996,27648.0,7.0],["2006-01-27",27302.4004,27648.0,26265.5996,26265.5996,2.0],["2006-01-30",25920.0,26611.1992,24537.5996,25228.8008,6.0],["2006-01-31",25228.8008,25228.8008,23500.8008,25228.8008,6.0],["2006-02-01",24192.0,24192.0,22464.0,24192.0,5.0],["2006-02-02",23846.4004,24883.1992,23155.1992,23155.1992,2.0],["2006-02-03",22809.5996,23155.1992,22809.5996,23155.1992,1.0],["2006-02-06",23155.1992,23846.4004,23155.1992,23846.4004,2.0],["2006-02-07",24192.0,24192.0,23846.4004,24192.0,1.0],["2006-02-08",23846.4004,24192.0,23846.4004,23846.4004,1.0],["2006-02-09",23155.1992,24192.0,22809.5996,23155.1992,2.0],["2006-02-10",23155.1992,23155.1992,21772.8008,22118.4004,3.0],["2006-02-13",21772.8008,23155.1992,21081.5996,22464.0,4.0],["2006-02-14",22464.0,22464.0,21772.8008,21772.8008,1.0],["2006-02-15",22464.0,22464.0,21427.1992,22464.0,1.0],["2006-02-16",22464.0,22464.0,22118.4004,22464.0,2.0],["2006-02-17",22464.0,25920.0,22464.0,24883.1992,11.0],["2006-02-21",24883.1992,24883.1992,23155.1992,24192.0,2.0],["2006-02-22",24883.1992,24883.1992,24192.0,24883.1992,3.0],["2006-02-23",25574.4004,27302.4004,23500.8008,24883.1992,5.0],["2006-02-24",24883.1992,25228.8008,23500.8008,23846.4004,2.0],["2006-02-27",23846.4004,23846.4004,23155.1992,23155.1992,2.0],["2006-02-28",22809.5996,22809.5996,20044.8008,21427.1992,6.0],["2006-03-01",21427.1992,22464.0,20390.4004,22464.0,4.0],["2006-03-02",22464.0,22464.0,20390.4004,21427.1992,5.0],["2006-03-03",21081.5996,21427.1992,20390.4004,21081.5996,2.0],["2006-03-06",21427.1992,24883.1992,21427.1992,24192.0,17.0],["2006-03-07",24883.1992,25574.4004,23155.1992,24192.0,6.0],["2006-03-08",23846.4004,23846.4004,22464.0,23500.8008,1.0],["2006-03-09",23500.8008,23500.8008,21427.1992,21427.1992,2.0],["2006-03-10",22464.0,22464.0,20390.4004,22118.4004,4.0],["2006-03-13",21427.1992,22809.5996,20736.0,22118.4004,4.0],["2006-03-14",22118.4004,22464.0,20736.0,21772.8008,1.0],["2006-03-15",21427.1992,21772.8008,21081.5996,21427.1992,4.0],["2006-03-16",21081.5996,22809.5996,21081.5996,22464.0,5.0],["2006-03-17",22118.4004,22809.5996,21772.8008,22809.5996,2.0],["2006-03-20",22809.5996,22809.5996,20736.0,21772.8008,2.0],["2006-03-21",23500.8008,23500.8008,22464.0,23500.8008,5.0],["2006-03-22",23155.1992,23846.4004,23155.1992,23846.4004,4.0],["2006-03-23",23846.4004,23846.4004,22809.5996,23500.8008,1.0],["2006-03-24",23500.8008,27648.0,23500.8008,26611.1992,19.0],["2006-03-27",26956.8008,27302.4004,24537.5996,26611.1992,10.0],["2006-03-28",26265.5996,26265.5996,24537.5996,25574.4004,3.0],["2006-03-29",24883.1992,25574.4004,22809.5996,23500.8008,8.0],["2006-03-30",23846.4004,23846.4004,22464.0,23846.4004,2.0],["2006-03-31",22809.5996,23155.1992,21772.8008,22464.0,9.0],["2006-04-03",22464.0,22464.0,20736.0,21081.5996,9.0],["2006-04-04",21772.8008,22118.4004,20736.0,22118.4004,4.0],["2006-04-05",21427.1992,22464.0,21427.1992,22118.4004,2.0],["2006-04-06",22464.0,22464.0,20736.0,22464.0,2.0],["2006-04-07",21772.8008,22464.0,21427.1992,21772.8008,1.0],["2006-04-10",22464.0,22464.0,20736.0,21427.1992,5.0],["2006-04-11",20736.0,21772.8008,20736.0,21427.1992,4.0],["2006-04-12",21427.1992,21427.1992,20736.0,21081.5996,2.0],["2006-04-13",21081.5996,22809.5996,20736.0,22464.0,5.0],["2006-04-17",22809.5996,22809.5996,21427.1992,21772.8008,4.0],["2006-04-18",21772.8008,23500.8008,21772.8008,23155.1992,20.0],["2006-04-19",23155.1992,23500.8008,21772.8008,22118.4004,6.0],["2006-04-20",22464.0,23155.1992,22118.4004,22809.5996,1.0],["2006-04-21",22809.5996,22809.5996,21772.8008,22809.5996,2.0],["2006-04-24",21772.8008,22809.5996,21081.5996,22118.4004,3.0],["2006-04-25",22118.4004,22118.4004,21081.5996,21772.8008,2.0],["2006-04-26",22118.4004,22118.4004,21081.5996,21772.8008,1.0],["2006-04-27",21772.8008,21772.8008,21427.1992,21427.1992,1.0],["2006-04-28",21427.1992,21427.1992,20736.0,21427.1992,4.0],["2006-05-01",21081.5996,21081.5996,20736.0,21081.5996,2.0],["2006-05-02",21081.5996,21772.8008,21081.5996,21772.8008,1.0],["2006-05-03",21427.1992,21427.1992,20736.0,21081.5996,1.0],["2006-05-04",20736.0,21081.5996,20736.0,21081.5996,3.0],["2006-05-05",20736.0,21081.5996,20736.0,21081.5996,1.0],["2006-05-08",21081.5996,21427.1992,20736.0,21081.5996,1.0],["2006-05-09",20736.0,21081.5996,20390.4004,21081.5996,3.0],["2006-05-10",20736.0,20736.0,20044.8008,20736.0,2.0],["2006-05-11",20044.8008,20736.0,20044.8008,20390.4004,0.0],["2006-05-12",20044.8008,20736.0,18662.4004,20044.8008,8.0],["2006-05-15",19699.1992,20044.8008,19008.0,19699.1992,1.0],["2006-05-16",19008.0,20736.0,19008.0,20390.4004,3.0],["2006-05-17",19353.5996,20736.0,19353.5996,20044.8008,1.0],["2006-05-18",19353.5996,20044.8008,19353.5996,20044.8008,0.0],["2006-05-19",19699.1992,20736.0,16243.2002,18316.8008,13.0],["2006-05-22",17280.0,18662.4004,16934.4004,17280.0,4.0],["2006-05-23",17971.1992,17971.1992,15552.0,16934.4004,7.0],["2006-05-24",17280.0,17280.0,16588.8008,16934.4004,1.0],["2006-05-25",17280.0,17280.0,15552.0,16243.2002,8.0],["2006-05-26",15552.0,17280.0,15552.0,16588.8008,4.0],["2006-05-30",17625.5996,18662.4004,15897.5996,17280.0,6.0],["2006-05-31",17625.5996,17625.5996,16588.8008,17625.5996,4.0],["2006-06-01",17280.0,17625.5996,16934.4004,17280.0,2.0],["2006-06-02",17280.0,17625.5996,16243.2002,17625.5996,3.0],["2006-06-05",17625.5996,17625.5996,16934.4004,17625.5996,1.0],["2006-06-06",17625.5996,17971.1992,16243.2002,17280.0,3.0],["2006-06-07",16588.8008,16934.4004,15206.4004,16588.8008,0.0],["2006-06-08",15552.0,16934.4004,13478.4004,15897.5996,15.0],["2006-06-09",15897.5996,16588.8008,14860.7998,16588.8008,2.0],["2006-06-12",16588.8008,16588.8008,15206.4004,15897.5996,1.0],["2006-06-13",15552.0,16243.2002,13132.7998,13824.0,4.0],["2006-06-14",13824.0,13824.0,13478.4004,13824.0,1.0],["2006-06-15",13132.7998,13824.0,13132.7998,13824.0,1.0],["2006-06-16",13824.0,15552.0,13478.4004,15552.0,14.0],["2006-06-19",15552.0,18316.8008,15552.0,17625.5996,9.0],["2006-06-20",16588.8008,17625.5996,16588.8008,17625.5996,1.0],["2006-06-21",17625.5996,17625.5996,16588.8008,17280.0,1.0],["2006-06-22",17625.5996,17625.5996,17280.0,17280.0,3.0],["2006-06-23",16588.8008,17625.5996,16588.8008,17625.5996,1.0],["2006-06-26",16588.8008,17625.5996,16588.8008,17625.5996,1.0],["2006-06-27",17280.0,17280.0,15552.0,15552.0,2.0],["2006-06-28",15552.0,17280.0,15206.4004,17280.0,2.0],["2006-06-29",17280.0,17280.0,15552.0,16588.8008,2.0],["2006-06-30",15897.5996,17280.0,15552.0,16934.4004,2.0],["2006-07-03",16934.4004,16934.4004,16934.4004,16934.4004,0.0],["2006-07-05",16934.4004,16934.4004,16588.8008,16588.8008,0.0],["2006-07-06",15552.0,16934.4004,15552.0,16588.8008,0.0],["2006-07-07",14860.7998,16934.4004,14515.2002,16243.2002,3.0],["2006-07-10",14860.7998,16243.2002,13132.7998,15206.4004,10.0],["2006-07-11",13824.0,15206.4004,13824.0,15206.4004,1.0],["2006-07-12",15206.4004,15206.4004,14515.2002,15206.4004,0.0],["2006-07-13",15206.4004,15206.4004,14169.5996,15206.4004,0.0],["2006-07-14",14169.5996,15206.4004,13824.0,14169.5996,1.0],["2006-07-17",13132.7998,14169.5996,13132.7998,14169.5996,1.0],["2006-07-18",14169.5996,14860.7998,13824.0,14860.7998,1.0],["2006-07-19",14860.7998,14860.7998,13824.0,14860.7998,0.0],["2006-07-20",14860.7998,15552.0,14169.5996,15552.0,1.0],["2006-07-21",15552.0,15552.0,13824.0,15206.4004,3.0],["2006-07-24",15206.4004,15206.4004,13824.0,15206.4004,0.0],["2006-07-25",13824.0,15206.4004,12441.5996,15206.4004,5.0],["2006-07-26",13824.0,15206.4004,13824.0,15206.4004,0.0],["2006-07-27",13824.0,15206.4004,13132.7998,15206.4004,1.0],["2006-07-28",14860.7998,14860.7998,13132.7998,14860.7998,0.0],["2006-07-31",13132.7998,14860.7998,12787.2002,13824.0,3.0],["2006-08-01",13132.7998,14515.2002,12096.0,14169.5996,8.0],["2006-08-02",13478.4004,14169.5996,13132.7998,13824.0,1.0],["2006-08-03",13132.7998,13824.0,13132.7998,13824.0,0.0],["2006-08-04",13132.7998,13824.0,12787.2002,13824.0,1.0],["2006-08-07",13132.7998,13824.0,13132.7998,13824.0,0.0],["2006-08-08",12441.5996,13824.0,12441.5996,13824.0,1.0],["2006-08-09",13824.0,13824.0,12441.5996,13478.4004,1.0],["2006-08-10",12441.5996,15206.4004,12441.5996,14169.5996,1.0],["2006-08-11",14169.5996,14169.5996,12787.2002,13824.0,1.0],["2006-08-14",13824.0,15206.4004,13824.0,13824.0,2.0],["2006-08-15",15206.4004,15206.4004,13824.0,15206.4004,4.0],["2006-08-16",15206.4004,15206.4004,13824.0,15206.4004,1.0],["2006-08-17",14860.7998,14860.7998,12787.2002,13824.0,2.0],["2006-08-18",14515.2002,14515.2002,13132.7998,14515.2002,1.0],["2006-08-21",14515.2002,14515.2002,13132.7998,13478.4004,1.0],["2006-08-22",13132.7998,14515.2002,13132.7998,14515.2002,1.0],["2006-08-23",13824.0,14515.2002,13824.0,14515.2002,0.0],["2006-08-24",13824.0,14515.2002,13824.0,14515.2002,0.0],["2006-08-25",14515.2002,14860.7998,14515.2002,14860.7998,2.0],["2006-08-28",14860.7998,14860.7998,14169.5996,14860.7998,1.0],["2006-08-29",14860.7998,14860.7998,13824.0,13824.0,1.0],["2006-08-30",13132.7998,14169.5996,13132.7998,14169.5996,1.0],["2006-08-31",13824.0,14169.5996,13132.7998,13824.0,2.0],["2006-09-01",13132.7998,14860.7998,13132.7998,14169.5996,0.0],["2006-09-05",14169.5996,14860.7998,14169.5996,14860.7998,2.0],["2006-09-06",14860.7998,14860.7998,14515.2002,14860.7998,0.0],["2006-09-07",15206.4004,15552.0,13824.0,15552.0,4.0],["2006-09-08",15552.0,15552.0,15552.0,15552.0,1.0],["2006-09-11",15552.0,16243.2002,14860.7998,16243.2002,3.0],["2006-09-12",15897.5996,15897.5996,15552.0,15897.5996,1.0],["2006-09-13",15552.0,15552.0,14860.7998,15552.0,0.0],["2006-09-14",16588.8008,17625.5996,14515.2002,16588.8008,11.0],["2006-09-15",16243.2002,17280.0,15552.0,16588.8008,3.0],["2006-09-18",16588.8008,16588.8008,15552.0,16243.2002,0.0],["2006-09-19",15897.5996,16588.8008,14169.5996,16588.8008,1.0],["2006-09-20",16588.8008,16588.8008,14169.5996,16243.2002,3.0],["2006-09-21",14169.5996,16243.2002,14169.5996,16243.2002,0.0],["2006-09-22",15552.0,16243.2002,15206.4004,15897.5996,0.0],["2006-09-25",15897.5996,15897.5996,14515.2002,15206.4004,0.0],["2006-09-26",15552.0,16243.2002,15206.4004,16243.2002,1.0],["2006-09-27",15206.4004,15552.0,14515.2002,15206.4004,0.0],["2006-09-28",14515.2002,15206.4004,14515.2002,14515.2002,0.0],["2006-09-29",14515.2002,15206.4004,14515.2002,15206.4004,2.0],["2006-10-02",15206.4004,15552.0,14515.2002,15206.4004,1.0],["2006-10-03",16934.4004,16934.4004,14860.7998,16243.2002,3.0],["2006-10-04",16243.2002,16243.2002,15897.5996,16243.2002,1.0],["2006-10-05",15897.5996,16243.2002,15206.4004,15552.0,2.0],["2006-10-06",15552.0,15552.0,14169.5996,15552.0,1.0],["2006-10-09",14515.2002,16243.2002,14169.5996,16243.2002,1.0],["2006-10-10",16243.2002,16243.2002,14515.2002,15552.0,1.0],["2006-10-11",15552.0,15552.0,15206.4004,15552.0,0.0],["2006-10-12",15206.4004,15552.0,14515.2002,14860.7998,3.0],["2006-10-13",14515.2002,15552.0,13824.0,15552.0,5.0],["2006-10-16",15206.4004,15552.0,14860.7998,15206.4004,2.0],["2006-10-17",14169.5996,15552.0,14169.5996,15552.0,0.0],["2006-10-18",14860.7998,15552.0,14860.7998,15552.0,1.0],["2006-10-19",15552.0,15552.0,14515.2002,15552.0,1.0],["2006-10-20",14860.7998,15552.0,13824.0,15552.0,1.0],["2006-10-23",15206.4004,16243.2002,15206.4004,16243.2002,5.0],["2006-10-24",16243.2002,16243.2002,15897.5996,16243.2002,3.0],["2006-10-25",15897.5996,16243.2002,15552.0,16243.2002,0.0],["2006-10-26",15552.0,16243.2002,14860.7998,15897.5996,2.0],["2006-10-27",15897.5996,16243.2002,15552.0,16243.2002,2.0],["2006-10-30",15897.5996,16934.4004,15552.0,16934.4004,13.0],["2006-10-31",16934.4004,16934.4004,15897.5996,16588.8008,1.0],["2006-11-01",15897.5996,16588.8008,15552.0,16588.8008,2.0],["2006-11-02",16588.8008,16588.8008,16588.8008,16588.8008,1.0],["2006-11-03",16588.8008,20044.8008,15552.0,17280.0,34.0],["2006-11-06",17280.0,17280.0,16934.4004,17280.0,2.0],["2006-11-07",16934.4004,18316.8008,16934.4004,18316.8008,3.0],["2006-11-08",16934.4004,17971.1992,16243.2002,17280.0,3.0],["2006-11-09",17280.0,17280.0,14860.7998,16243.2002,4.0],["2006-11-10",16588.8008,16588.8008,15552.0,16588.8008,1.0],["2006-11-13",16588.8008,16588.8008,14860.7998,16588.8008,4.0],["2006-11-14",14860.7998,16588.8008,14860.7998,15206.4004,3.0],["2006-11-15",14860.7998,15897.5996,14860.7998,15897.5996,7.0],["2006-11-16",15552.0,15552.0,14169.5996,15206.4004,5.0],["2006-11-17",15206.4004,15206.4004,14515.2002,15206.4004,1.0],["2006-11-20",15206.4004,15206.4004,14515.2002,15206.4004,1.0],["2006-11-21",15206.4004,15206.4004,14169.5996,14860.7998,3.0],["2006-11-22",14860.7998,14860.7998,14169.5996,14860.7998,1.0],["2006-11-24",14169.5996,14860.7998,13824.0,14860.7998,2.0],["2006-11-27",14860.7998,14860.7998,13824.0,14515.2002,4.0],["2006-11-28",13824.0,14515.2002,13824.0,14515.2002,1.0],["2006-11-29",14515.2002,14515.2002,13478.4004,14169.5996,0.0],["2006-11-30",13824.0,14515.2002,13824.0,14515.2002,3.0],["2006-12-01",13824.0,14515.2002,13824.0,14169.5996,3.0],["2006-12-04",14169.5996,14515.2002,14169.5996,14515.2002,1.0],["2006-12-05",14515.2002,14515.2002,14169.5996,14515.2002,1.0],["2006-12-06",14515.2002,14515.2002,13824.0,14515.2002,2.0],["2006-12-07",14169.5996,14169.5996,13478.4004,14169.5996,2.0],["2006-12-08",13824.0,14169.5996,13132.7998,13824.0,4.0],["2006-12-11",13478.4004,13478.4004,12787.2002,13478.4004,9.0],["2006-12-12",13132.7998,13824.0,12787.2002,13478.4004,3.0],["2006-12-13",12787.2002,13824.0,12787.2002,13478.4004,1.0],["2006-12-14",13478.4004,13478.4004,12787.2002,13132.7998,2.0],["2006-12-15",12787.2002,13132.7998,12787.2002,13132.7998,2.0],["2006-12-18",12787.2002,13478.4004,12787.2002,13132.7998,3.0],["2006-12-19",12787.2002,13132.7998,12441.5996,12787.2002,3.0],["2006-12-20",12441.5996,13132.7998,12441.5996,12787.2002,2.0],["2006-12-21",12787.2002,12787.2002,12441.5996,12787.2002,1.0],["2006-12-22",12441.5996,12441.5996,8640.0,11750.4004,14.0],["2006-12-26",11404.7998,12441.5996,11404.7998,11750.4004,3.0],["2006-12-27",11750.4004,12096.0,11059.2002,11750.4004,6.0],["2006-12-28",11750.4004,12096.0,11059.2002,11059.2002,4.0],["2006-12-29",11059.2002,11750.4004,11059.2002,11404.7998,6.0],["2007-01-03",11404.7998,11750.4004,11059.2002,11750.4004,3.0],["2007-01-04",11750.4004,12096.0,11404.7998,12096.0,2.0],["2007-01-05",11750.4004,12096.0,11750.4004,11750.4004,5.0],["2007-01-08",11404.7998,11750.4004,8985.5996,10368.0,18.0],["2007-01-09",10022.4004,10368.0,9331.2002,10368.0,1.0],["2007-01-10",10368.0,10368.0,10022.4004,10368.0,1.0],["2007-01-11",10368.0,11404.7998,10022.4004,11059.2002,5.0],["2007-01-12",11059.2002,11059.2002,10022.4004,10368.0,4.0],["2007-01-16",10368.0,10713.5996,10022.4004,10022.4004,6.0],["2007-01-17",10022.4004,10368.0,10022.4004,10022.4004,3.0],["2007-01-18",10022.4004,10368.0,9676.7998,10022.4004,6.0],["2007-01-19",10022.4004,10368.0,9676.7998,10368.0,2.0],["2007-01-22",10022.4004,11059.2002,10022.4004,10713.5996,2.0],["2007-01-23",10713.5996,10713.5996,10022.4004,10022.4004,3.0],["2007-01-24",9676.7998,10368.0,9676.7998,10022.4004,1.0],["2007-01-25",10022.4004,10022.4004,9331.2002,9676.7998,6.0],["2007-01-26",9676.7998,10022.4004,9676.7998,10022.4004,1.0],["2007-01-29",9676.7998,11059.2002,9676.7998,9676.7998,5.0],["2007-01-30",9676.7998,9676.7998,9331.2002,9676.7998,4.0],["2007-01-31",9331.2002,10022.4004,8985.5996,9331.2002,10.0],["2007-02-01",8985.5996,9676.7998,8985.5996,9331.2002,2.0],["2007-02-02",8985.5996,9331.2002,8640.0,9331.2002,1.0],["2007-02-05",8640.0,9331.2002,8640.0,8985.5996,1.0],["2007-02-06",8985.5996,9676.7998,8985.5996,9331.2002,1.0],["2007-02-07",9676.7998,10713.5996,9676.7998,10368.0,11.0],["2007-02-08",10368.0,10713.5996,10368.0,10368.0,1.0],["2007-02-09",10368.0,10713.5996,10022.4004,10713.5996,11.0],["2007-02-12",11059.2002,11750.4004,10368.0,10368.0,2.0],["2007-02-13",11059.2002,11059.2002,10368.0,10713.5996,1.0],["2007-02-14",11059.2002,11059.2002,10368.0,11059.2002,4.0],["2007-02-15",11059.2002,11059.2002,10713.5996,10713.5996,2.0],["2007-02-16",10713.5996,10713.5996,10368.0,10713.5996,1.0],["2007-02-20",10713.5996,11750.4004,10713.5996,11404.7998,6.0],["2007-02-21",11404.7998,11750.4004,11404.7998,11404.7998,4.0],["2007-02-22",11750.4004,11750.4004,11404.7998,11404.7998,1.0],["2007-02-23",11404.7998,11404.7998,11059.2002,11059.2002,2.0],["2007-02-26",11404.7998,11404.7998,10022.4004,10368.0,4.0],["2007-02-27",10368.0,10368.0,9676.7998,9676.7998,4.0],["2007-02-28",9676.7998,10022.4004,9676.7998,9676.7998,1.0],["2007-03-01",9676.7998,9676.7998,9676.7998,9676.7998,0.0],["2007-03-02",9676.7998,10022.4004,9676.7998,10022.4004,1.0],["2007-03-05",10022.4004,11059.2002,10022.4004,10713.5996,1.0],["2007-03-06",11059.2002,11059.2002,10022.4004,11059.2002,2.0],["2007-03-07",11059.2002,11059.2002,10022.4004,10022.4004,2.0],["2007-03-08",9676.7998,10022.4004,9676.7998,9676.7998,3.0],["2007-03-09",9676.7998,9676.7998,9331.2002,9331.2002,1.0],["2007-03-12",9331.2002,9676.7998,8985.5996,9331.2002,4.0],["2007-03-13",8985.5996,9676.7998,8985.5996,9331.2002,1.0],["2007-03-14",9331.2002,9331.2002,8640.0,8985.5996,9.0],["2007-03-15",8985.5996,8985.5996,7603.2002,8640.0,25.0],["2007-03-16",8640.0,8640.0,8294.4004,8640.0,1.0],["2007-03-19",8640.0,8640.0,8294.4004,8640.0,3.0],["2007-03-20",8294.4004,8985.5996,7948.7998,8294.4004,8.0],["2007-03-21",8294.4004,8640.0,8294.4004,8640.0,2.0],["2007-03-22",8640.0,8985.5996,7948.7998,7948.7998,3.0],["2007-03-23",7948.7998,8294.4004,7948.7998,7948.7998,0.0],["2007-03-26",7948.7998,8640.0,7257.6001,7603.2002,6.0],["2007-03-27",7948.7998,7948.7998,6912.0,7257.6001,18.0],["2007-03-28",7257.6001,7603.2002,7257.6001,7603.2002,3.0],["2007-03-29",7948.7998,8294.4004,6912.0,7948.7998,6.0],["2007-03-30",8294.4004,8294.4004,6912.0,8294.4004,2.0],["2007-04-02",7603.2002,8294.4004,7603.2002,7948.7998,1.0],["2007-04-03",7948.7998,7948.7998,7257.6001,7603.2002,2.0],["2007-04-04",7257.6001,7948.7998,7257.6001,7603.2002,4.0],["2007-04-05",7257.6001,7603.2002,7257.6001,7603.2002,1.0],["2007-04-09",7257.6001,7603.2002,7257.6001,7257.6001,2.0],["2007-04-10",7257.6001,7603.2002,6566.3999,6912.0,5.0],["2007-04-11",6566.3999,6912.0,5875.2002,6912.0,9.0],["2007-04-12",6912.0,6912.0,5875.2002,5875.2002,15.0],["2007-04-13",5875.2002,6566.3999,5875.2002,6566.3999,13.0],["2007-04-16",5875.2002,6566.3999,5875.2002,6566.3999,13.0],["2007-04-17",6566.3999,6566.3999,6220.7998,6566.3999,2.0],["2007-04-18",6566.3999,6566.3999,6220.7998,6566.3999,1.0],["2007-04-19",6566.3999,6566.3999,6566.3999,6566.3999,6.0],["2007-04-20",6566.3999,6566.3999,6566.3999,6566.3999,1.0],["2007-04-23",6566.3999,6566.3999,6566.3999,6566.3999,4.0],["2007-04-24",6566.3999,6912.0,6566.3999,6912.0,2.0],["2007-04-25",6566.3999,6566.3999,6566.3999,6566.3999,1.0],["2007-04-26",6566.3999,6912.0,6566.3999,6566.3999,3.0],["2007-04-27",6566.3999,6566.3999,6220.7998,6220.7998,2.0],["2007-04-30",6220.7998,6566.3999,5875.2002,6566.3999,7.0],["2007-05-01",6220.7998,6566.3999,6220.7998,6220.7998,3.0],["2007-05-02",6220.7998,6566.3999,6220.7998,6220.7998,1.0],["2007-05-03",6220.7998,6566.3999,6220.7998,6566.3999,1.0],["2007-05-04",6220.7998,6566.3999,6220.7998,6220.7998,4.0],["2007-05-07",6566.3999,6912.0,6220.7998,6912.0,2.0],["2007-05-08",6912.0,7603.2002,6912.0,7257.6001,6.0],["2007-05-09",7257.6001,7257.6001,7257.6001,7257.6001,0.0],["2007-05-10",7257.6001,7257.6001,6566.3999,6566.3999,4.0],["2007-05-11",6566.3999,6912.0,6566.3999,6566.3999,2.0],["2007-05-14",6912.0,8640.0,6912.0,8640.0,16.0],["2007-05-15",8985.5996,8985.5996,8294.4004,8985.5996,10.0],["2007-05-16",8640.0,8985.5996,8294.4004,8294.4004,2.0],["2007-05-17",8985.5996,10368.0,8640.0,10022.4004,21.0],["2007-05-18",10368.0,10368.0,9331.2002,10368.0,10.0],["2007-05-21",10022.4004,10368.0,7257.6001,7948.7998,20.0],["2007-05-22",7948.7998,7948.7998,6912.0,7257.6001,4.0],["2007-05-23",7257.6001,7257.6001,6912.0,6912.0,6.0],["2007-05-24",6912.0,7257.6001,6566.3999,7257.6001,1.0],["2007-05-25",7257.6001,7257.6001,6912.0,7257.6001,1.0],["2007-05-29",7257.6001,8294.4004,7257.6001,7603.2002,4.0],["2007-05-30",8294.4004,8294.4004,7603.2002,7948.7998,3.0],["2007-05-31",8294.4004,8985.5996,8294.4004,8985.5996,9.0],["2007-06-01",8640.0,8985.5996,7948.7998,7948.7998,5.0],["2007-06-04",8640.0,8985.5996,8294.4004,8640.0,8.0],["2007-06-05",8985.5996,8985.5996,8640.0,8985.5996,1.0],["2007-06-06",8985.5996,8985.5996,8640.0,8985.5996,3.0],["2007-06-07",8640.0,8640.0,8294.4004,8294.4004,3.0],["2007-06-08",7948.7998,8294.4004,7948.7998,7948.7998,1.0],["2007-06-11",8294.4004,8294.4004,6912.0,6912.0,9.0],["2007-06-12",6912.0,8294.4004,6912.0,8294.4004,3.0],["2007-06-13",7948.7998,7948.7998,7257.6001,7257.6001,2.0],["2007-06-14",6912.0,7257.6001,6912.0,7257.6001,2.0],["2007-06-15",7257.6001,7603.2002,7257.6001,7603.2002,1.0],["2007-06-18",7603.2002,7603.2002,7603.2002,7603.2002,1.0],["2007-06-19",7257.6001,7603.2002,6912.0,6912.0,2.0],["2007-06-20",6912.0,6912.0,6220.7998,6912.0,8.0],["2007-06-21",6912.0,6912.0,6912.0,6912.0,0.0],["2007-06-22",6912.0,6912.0,6566.3999,6912.0,1.0],["2007-06-25",6912.0,7257.6001,6912.0,6912.0,1.0],["2007-06-26",7257.6001,7257.6001,6912.0,6912.0,1.0],["2007-06-27",6912.0,6912.0,6566.3999,6566.3999,2.0],["2007-06-28",6566.3999,6912.0,6220.7998,6566.3999,4.0],["2007-06-29",6220.7998,6912.0,6220.7998,6220.7998,2.0],["2007-07-02",6566.3999,6566.3999,6220.7998,6220.7998,0.0],["2007-07-03",6220.7998,6566.3999,6220.7998,6566.3999,1.0],["2007-07-05",6566.3999,6566.3999,6220.7998,6220.7998,0.0],["2007-07-06",6220.7998,6566.3999,6220.7998,6220.7998,0.0],["2007-07-09",6566.3999,6912.0,6220.7998,6912.0,3.0],["2007-07-10",6566.3999,6912.0,6566.3999,6912.0,1.0],["2007-07-11",6912.0,6912.0,6566.3999,6912.0,2.0],["2007-07-12",6912.0,6912.0,6912.0,6912.0,1.0],["2007-07-13",6566.3999,6912.0,6566.3999,6912.0,1.0],["2007-07-16",6912.0,6912.0,6566.3999,6566.3999,3.0],["2007-07-17",6566.3999,6566.3999,6220.7998,6220.7998,3.0],["2007-07-18",6220.7998,6566.3999,6220.7998,6566.3999,3.0],["2007-07-19",6566.3999,6912.0,6566.3999,6566.3999,2.0],["2007-07-20",6566.3999,6912.0,6220.7998,6220.7998,3.0],["2007-07-23",6566.3999,6912.0,6220.7998,6220.7998,8.0],["2007-07-24",6220.7998,6220.7998,6220.7998,6220.7998,1.0],["2007-07-25",6220.7998,6566.3999,6220.7998,6566.3999,1.0],["2007-07-26",6566.3999,6566.3999,6220.7998,6566.3999,1.0],["2007-07-27",6220.7998,6220.7998,6220.7998,6220.7998,1.0],["2007-07-30",6220.7998,6566.3999,5875.2002,5875.2002,2.0],["2007-07-31",6220.7998,6220.7998,5875.2002,5875.2002,5.0],["2007-08-01",5529.6001,5529.6001,5184.0,5184.0,6.0],["2007-08-02",5184.0,5184.0,4838.3999,5184.0,2.0],["2007-08-03",4838.3999,5184.0,4838.3999,4838.3999,2.0],["2007-08-06",4838.3999,5184.0,4492.7998,4838.3999,2.0],["2007-08-07",4838.3999,4838.3999,4838.3999,4838.3999,1.0],["2007-08-08",4838.3999,4838.3999,4838.3999,4838.3999,1.0],["2007-08-09",5184.0,5184.0,4838.3999,4838.3999,1.0],["2007-08-10",5184.0,5184.0,4492.7998,5184.0,4.0],["2007-08-13",5184.0,5875.2002,5184.0,5875.2002,6.0],["2007-08-14",5875.2002,5875.2002,5529.6001,5875.2002,1.0],["2007-08-15",5875.2002,6220.7998,5184.0,5184.0,5.0],["2007-08-16",5184.0,5184.0,4838.3999,5184.0,3.0],["2007-08-17",5184.0,5529.6001,4838.3999,4838.3999,2.0],["2007-08-20",4838.3999,5184.0,4838.3999,5184.0,4.0],["2007-08-21",4838.3999,5184.0,4838.3999,4838.3999,1.0],["2007-08-22",4838.3999,5184.0,4838.3999,4838.3999,1.0],["2007-08-23",5184.0,5184.0,4838.3999,4838.3999,1.0],["2007-08-24",5184.0,5184.0,4838.3999,4838.3999,1.0],["2007-08-27",4838.3999,4838.3999,4492.7998,4838.3999,3.0],["2007-08-28",4838.3999,4838.3999,4492.7998,4838.3999,0.0],["2007-08-29",4492.7998,4838.3999,4147.2002,4147.2002,8.0],["2007-08-30",4147.2002,4838.3999,4147.2002,4838.3999,8.0],["2007-08-31",4492.7998,4492.7998,4492.7998,4492.7998,1.0],["2007-09-04",4838.3999,4838.3999,4492.7998,4492.7998,0.0],["2007-09-05",4492.7998,4492.7998,4147.2002,4492.7998,1.0],["2007-09-06",4492.7998,4492.7998,4492.7998,4492.7998,3.0],["2007-09-07",4492.7998,4492.7998,4492.7998,4492.7998,0.0],["2007-09-10",4147.2002,4147.2002,4147.2002,4147.2002,8.0],["2007-09-11",4147.2002,4147.2002,3801.6001,4147.2002,2.0],["2007-09-12",4147.2002,4147.2002,3801.6001,4147.2002,3.0],["2007-09-13",4147.2002,4147.2002,3801.6001,4147.2002,0.0],["2007-09-14",3801.6001,4147.2002,3801.6001,3801.6001,3.0],["2007-09-17",4147.2002,4147.2002,2419.2,3110.3999,32.0],["2007-09-18",3456.0,4147.2002,3456.0,3801.6001,19.0],["2007-09-19",3801.6001,4147.2002,3801.6001,4147.2002,12.0],["2007-09-20",4147.2002,4838.3999,4147.2002,4838.3999,8.0],["2007-09-21",4838.3999,5529.6001,4838.3999,5529.6001,13.0],["2007-09-24",5529.6001,5529.6001,5184.0,5529.6001,9.0],["2007-09-25",5529.6001,5875.2002,5184.0,5184.0,2.0],["2007-09-26",5184.0,5184.0,4838.3999,4838.3999,2.0],["2007-09-27",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2007-09-28",4838.3999,5184.0,4838.3999,4838.3999,1.0],["2007-10-01",5184.0,5529.6001,5184.0,5529.6001,3.0],["2007-10-02",5529.6001,7603.2002,5529.6001,6912.0,12.0],["2007-10-03",6220.7998,8294.4004,6220.7998,7948.7998,21.0],["2007-10-04",8294.4004,8294.4004,7603.2002,7948.7998,3.0],["2007-10-05",7948.7998,7948.7998,7257.6001,7948.7998,7.0],["2007-10-08",7603.2002,7948.7998,7603.2002,7948.7998,5.0],["2007-10-09",7948.7998,8640.0,7948.7998,8640.0,8.0],["2007-10-10",8640.0,8640.0,8294.4004,8294.4004,1.0],["2007-10-11",8294.4004,8294.4004,8294.4004,8294.4004,2.0],["2007-10-12",8640.0,9331.2002,8640.0,8640.0,12.0],["2007-10-15",8640.0,8640.0,8294.4004,8294.4004,2.0],["2007-10-16",8294.4004,8294.4004,7603.2002,7603.2002,2.0],["2007-10-17",7603.2002,7948.7998,6912.0,6912.0,4.0],["2007-10-18",6912.0,6912.0,6912.0,6912.0,1.0],["2007-10-19",7257.6001,7257.6001,6912.0,7257.6001,1.0],["2007-10-22",6912.0,7257.6001,6912.0,7257.6001,2.0],["2007-10-23",7257.6001,7603.2002,6912.0,7257.6001,1.0],["2007-10-24",7257.6001,7257.6001,6912.0,7257.6001,1.0],["2007-10-25",6912.0,6912.0,6566.3999,6912.0,0.0],["2007-10-26",6566.3999,6912.0,6566.3999,6566.3999,0.0],["2007-10-29",6566.3999,7257.6001,6566.3999,6912.0,2.0],["2007-10-30",6912.0,7257.6001,6566.3999,6566.3999,2.0],["2007-10-31",6566.3999,6912.0,6566.3999,6912.0,2.0],["2007-11-01",6912.0,6912.0,6912.0,6912.0,0.0],["2007-11-02",6566.3999,6912.0,6566.3999,6912.0,1.0],["2007-11-05",7257.6001,7257.6001,6220.7998,6566.3999,3.0],["2007-11-06",6220.7998,6566.3999,6220.7998,6566.3999,1.0],["2007-11-07",6220.7998,6566.3999,6220.7998,6220.7998,1.0],["2007-11-08",6220.7998,6220.7998,6220.7998,6220.7998,0.0],["2007-11-09",6220.7998,6912.0,6220.7998,6566.3999,3.0],["2007-11-12",6566.3999,6566.3999,6220.7998,6220.7998,1.0],["2007-11-13",6220.7998,6566.3999,5875.2002,6566.3999,5.0],["2007-11-14",5875.2002,6220.7998,5529.6001,5529.6001,5.0],["2007-11-15",5529.6001,5529.6001,5184.0,5184.0,1.0],["2007-11-16",5184.0,6566.3999,5184.0,6220.7998,11.0],["2007-11-19",5875.2002,6220.7998,5184.0,5529.6001,1.0],["2007-11-20",5529.6001,6220.7998,5529.6001,5875.2002,4.0],["2007-11-21",5875.2002,5875.2002,5529.6001,5875.2002,1.0],["2007-11-23",6220.7998,6220.7998,6220.7998,6220.7998,0.0],["2007-11-26",6220.7998,6566.3999,5875.2002,5875.2002,6.0],["2007-11-27",5875.2002,5875.2002,5529.6001,5529.6001,6.0],["2007-11-28",5875.2002,6220.7998,5875.2002,6220.7998,2.0],["2007-11-29",6220.7998,6566.3999,6220.7998,6220.7998,2.0],["2007-11-30",6220.7998,6220.7998,5875.2002,6220.7998,5.0],["2007-12-03",6220.7998,6220.7998,5875.2002,6220.7998,1.0],["2007-12-04",5875.2002,5875.2002,5184.0,5875.2002,3.0],["2007-12-05",5875.2002,5875.2002,4838.3999,5529.6001,12.0],["2007-12-06",5184.0,5529.6001,5184.0,5529.6001,4.0],["2007-12-07",5529.6001,5529.6001,5529.6001,5529.6001,4.0],["2007-12-10",5529.6001,5529.6001,4838.3999,5529.6001,3.0],["2007-12-11",4838.3999,5184.0,4838.3999,4838.3999,4.0],["2007-12-12",4838.3999,4838.3999,4147.2002,4838.3999,9.0],["2007-12-13",4492.7998,4492.7998,4492.7998,4492.7998,3.0],["2007-12-14",4492.7998,4838.3999,4492.7998,4492.7998,2.0],["2007-12-17",4492.7998,4838.3999,4492.7998,4492.7998,1.0],["2007-12-18",4492.7998,4492.7998,4492.7998,4492.7998,1.0],["2007-12-19",4492.7998,4492.7998,4147.2002,4492.7998,11.0],["2007-12-20",4147.2002,4492.7998,3801.6001,3801.6001,5.0],["2007-12-21",3801.6001,4147.2002,3456.0,4147.2002,4.0],["2007-12-24",4147.2002,4147.2002,3801.6001,3801.6001,4.0],["2007-12-26",3801.6001,4147.2002,3801.6001,4147.2002,3.0],["2007-12-27",4147.2002,4147.2002,3801.6001,4147.2002,6.0],["2007-12-28",4147.2002,4147.2002,3456.0,3801.6001,15.0],["2007-12-31",3801.6001,4147.2002,3456.0,3801.6001,17.0],["2008-01-02",4147.2002,4492.7998,4147.2002,4492.7998,4.0],["2008-01-03",4492.7998,4492.7998,4147.2002,4147.2002,1.0],["2008-01-04",4147.2002,4147.2002,4147.2002,4147.2002,1.0],["2008-01-07",3801.6001,3801.6001,3801.6001,3801.6001,0.0],["2008-01-08",3801.6001,4492.7998,3801.6001,4147.2002,3.0],["2008-01-09",4147.2002,4147.2002,4147.2002,4147.2002,0.0],["2008-01-10",4147.2002,4147.2002,3801.6001,3801.6001,1.0],["2008-01-11",3801.6001,3801.6001,3456.0,3801.6001,2.0],["2008-01-14",3801.6001,3801.6001,3456.0,3456.0,1.0],["2008-01-15",3801.6001,3801.6001,3456.0,3801.6001,2.0],["2008-01-16",3801.6001,3801.6001,3801.6001,3801.6001,2.0],["2008-01-17",3801.6001,4147.2002,3801.6001,4147.2002,1.0],["2008-01-18",4147.2002,4147.2002,3801.6001,3801.6001,0.0],["2008-01-22",3801.6001,3801.6001,3801.6001,3801.6001,2.0],["2008-01-23",3801.6001,3801.6001,3801.6001,3801.6001,0.0],["2008-01-24",4147.2002,4147.2002,3801.6001,4147.2002,0.0],["2008-01-25",4147.2002,4147.2002,4147.2002,4147.2002,0.0],["2008-01-28",3801.6001,4147.2002,3801.6001,4147.2002,2.0],["2008-01-29",4147.2002,4147.2002,4147.2002,4147.2002,4.0],["2008-01-30",4147.2002,4147.2002,4147.2002,4147.2002,0.0],["2008-01-31",4147.2002,4147.2002,4147.2002,4147.2002,0.0],["2008-02-01",4147.2002,4147.2002,4147.2002,4147.2002,0.0],["2008-02-04",4147.2002,4492.7998,4147.2002,4492.7998,2.0],["2008-02-05",4492.7998,4492.7998,4147.2002,4147.2002,0.0],["2008-02-06",4147.2002,4492.7998,4147.2002,4147.2002,0.0],["2008-02-07",4147.2002,4147.2002,4147.2002,4147.2002,0.0],["2008-02-08",4492.7998,4492.7998,4147.2002,4492.7998,1.0],["2008-02-11",4492.7998,4492.7998,4147.2002,4147.2002,0.0],["2008-02-12",4147.2002,4492.7998,4147.2002,4492.7998,0.0],["2008-02-13",4492.7998,4492.7998,4147.2002,4492.7998,0.0],["2008-02-14",4147.2002,4492.7998,3801.6001,4147.2002,3.0],["2008-02-15",4147.2002,4147.2002,4147.2002,4147.2002,0.0],["2008-02-19",4147.2002,4492.7998,4147.2002,4492.7998,1.0],["2008-02-20",4492.7998,4492.7998,4147.2002,4147.2002,0.0],["2008-02-21",4147.2002,4147.2002,4147.2002,4147.2002,1.0],["2008-02-22",4147.2002,4147.2002,4147.2002,4147.2002,7.0],["2008-02-25",4147.2002,4147.2002,4147.2002,4147.2002,1.0],["2008-02-26",4147.2002,4147.2002,4147.2002,4147.2002,1.0],["2008-02-27",4147.2002,4147.2002,4147.2002,4147.2002,1.0],["2008-02-28",4147.2002,4492.7998,4147.2002,4147.2002,4.0],["2008-02-29",4492.7998,4492.7998,4147.2002,4147.2002,2.0],["2008-03-03",4147.2002,4147.2002,3801.6001,4147.2002,6.0],["2008-03-04",4147.2002,4147.2002,3801.6001,3801.6001,1.0],["2008-03-05",4147.2002,4147.2002,4147.2002,4147.2002,1.0],["2008-03-06",4147.2002,4147.2002,4147.2002,4147.2002,0.0],["2008-03-07",4147.2002,4147.2002,4147.2002,4147.2002,1.0],["2008-03-10",4147.2002,4147.2002,3801.6001,3801.6001,3.0],["2008-03-11",3801.6001,3801.6001,3801.6001,3801.6001,3.0],["2008-03-12",3801.6001,4147.2002,3801.6001,3801.6001,4.0],["2008-03-13",3801.6001,4147.2002,3801.6001,3801.6001,1.0],["2008-03-14",3801.6001,3801.6001,3801.6001,3801.6001,2.0],["2008-03-17",3801.6001,4147.2002,3801.6001,3801.6001,5.0],["2008-03-18",4147.2002,4147.2002,3801.6001,3801.6001,4.0],["2008-03-19",4147.2002,4147.2002,3801.6001,3801.6001,2.0],["2008-03-20",3801.6001,3801.6001,3801.6001,3801.6001,3.0],["2008-03-24",3801.6001,4147.2002,3801.6001,3801.6001,4.0],["2008-03-25",3801.6001,3801.6001,3801.6001,3801.6001,2.0],["2008-03-26",3801.6001,3801.6001,3801.6001,3801.6001,0.0],["2008-03-27",3801.6001,3801.6001,3801.6001,3801.6001,1.0],["2008-03-28",3801.6001,3801.6001,3801.6001,3801.6001,1.0],["2008-03-31",3801.6001,4147.2002,3801.6001,3801.6001,2.0],["2008-04-01",3801.6001,4147.2002,3801.6001,4147.2002,7.0],["2008-04-02",4147.2002,4147.2002,3801.6001,3801.6001,4.0],["2008-04-03",3801.6001,4147.2002,3801.6001,3801.6001,5.0],["2008-04-04",3801.6001,3801.6001,3801.6001,3801.6001,0.0],["2008-04-07",3801.6001,3801.6001,3801.6001,3801.6001,4.0],["2008-04-08",3801.6001,3801.6001,3801.6001,3801.6001,1.0],["2008-04-09",3801.6001,3801.6001,3801.6001,3801.6001,3.0],["2008-04-10",3801.6001,3801.6001,3801.6001,3801.6001,2.0],["2008-04-11",3801.6001,3801.6001,3801.6001,3801.6001,0.0],["2008-04-14",3801.6001,3801.6001,3801.6001,3801.6001,2.0],["2008-04-15",3801.6001,3801.6001,3801.6001,3801.6001,0.0],["2008-04-16",3801.6001,3801.6001,3801.6001,3801.6001,0.0],["2008-04-17",3801.6001,3801.6001,3801.6001,3801.6001,0.0],["2008-04-18",3801.6001,3801.6001,3801.6001,3801.6001,0.0],["2008-04-21",3801.6001,3801.6001,3801.6001,3801.6001,1.0],["2008-04-22",3801.6001,3801.6001,3801.6001,3801.6001,0.0],["2008-04-23",3801.6001,3801.6001,3801.6001,3801.6001,0.0],["2008-04-24",3801.6001,3801.6001,3456.0,3456.0,5.0],["2008-04-25",3801.6001,4147.2002,3801.6001,3801.6001,5.0],["2008-04-28",3801.6001,3801.6001,3801.6001,3801.6001,3.0],["2008-04-29",3801.6001,3801.6001,3801.6001,3801.6001,2.0],["2008-04-30",3801.6001,3801.6001,3801.6001,3801.6001,2.0],["2008-05-01",3801.6001,3801.6001,3801.6001,3801.6001,1.0],["2008-05-02",3801.6001,3801.6001,3801.6001,3801.6001,0.0],["2008-05-05",3801.6001,3801.6001,3801.6001,3801.6001,2.0],["2008-05-06",3801.6001,3801.6001,3801.6001,3801.6001,0.0],["2008-05-07",3801.6001,3801.6001,3801.6001,3801.6001,0.0],["2008-05-08",3801.6001,3801.6001,3801.6001,3801.6001,2.0],["2008-05-09",3801.6001,3801.6001,3801.6001,3801.6001,0.0],["2008-05-12",3801.6001,4147.2002,3801.6001,3801.6001,3.0],["2008-05-13",3801.6001,4147.2002,3801.6001,3801.6001,10.0],["2008-05-14",3801.6001,4492.7998,3801.6001,4492.7998,14.0],["2008-05-15",4147.2002,4492.7998,4147.2002,4147.2002,3.0],["2008-05-16",4147.2002,4492.7998,4147.2002,4492.7998,5.0],["2008-05-19",4492.7998,4838.3999,4492.7998,4492.7998,5.0],["2008-05-20",4492.7998,4492.7998,4492.7998,4492.7998,1.0],["2008-05-21",4492.7998,4838.3999,4492.7998,4838.3999,3.0],["2008-05-22",4838.3999,5529.6001,4838.3999,5184.0,9.0],["2008-05-23",5184.0,5875.2002,5184.0,5184.0,9.0],["2008-05-27",5184.0,5184.0,5184.0,5184.0,0.0],["2008-05-28",5184.0,5529.6001,5184.0,5529.6001,4.0],["2008-05-29",5529.6001,5529.6001,4838.3999,4838.3999,4.0],["2008-05-30",5184.0,5184.0,4838.3999,5184.0,3.0],["2008-06-02",5184.0,5875.2002,4838.3999,5184.0,19.0],["2008-06-03",5184.0,5184.0,4838.3999,4838.3999,3.0],["2008-06-04",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2008-06-05",4838.3999,4838.3999,4492.7998,4492.7998,13.0],["2008-06-06",4492.7998,4838.3999,4147.2002,4147.2002,6.0],["2008-06-09",4147.2002,5184.0,4147.2002,4838.3999,22.0],["2008-06-10",4838.3999,5529.6001,4838.3999,5529.6001,37.0],["2008-06-11",5529.6001,5875.2002,5529.6001,5529.6001,9.0],["2008-06-12",5529.6001,5529.6001,5529.6001,5529.6001,4.0],["2008-06-13",5529.6001,5529.6001,5184.0,5184.0,2.0],["2008-06-16",5529.6001,5529.6001,5529.6001,5529.6001,1.0],["2008-06-17",5529.6001,5529.6001,5184.0,5529.6001,0.0],["2008-06-18",5529.6001,5529.6001,5184.0,5529.6001,1.0],["2008-06-19",5529.6001,5875.2002,5529.6001,5875.2002,11.0],["2008-06-20",5875.2002,6220.7998,5875.2002,5875.2002,4.0],["2008-06-23",5875.2002,5875.2002,5529.6001,5529.6001,5.0],["2008-06-24",5529.6001,5529.6001,5529.6001,5529.6001,0.0],["2008-06-25",5875.2002,5875.2002,5529.6001,5529.6001,1.0],["2008-06-26",5529.6001,5529.6001,5184.0,5184.0,2.0],["2008-06-27",5529.6001,5529.6001,5529.6001,5529.6001,2.0],["2008-06-30",5529.6001,5529.6001,5184.0,5184.0,1.0],["2008-07-01",5184.0,5184.0,4492.7998,4838.3999,4.0],["2008-07-02",4838.3999,4838.3999,4492.7998,4492.7998,4.0],["2008-07-03",4492.7998,4492.7998,4492.7998,4492.7998,1.0],["2008-07-07",4492.7998,4492.7998,4492.7998,4492.7998,2.0],["2008-07-08",4492.7998,4492.7998,4492.7998,4492.7998,1.0],["2008-07-09",4492.7998,4492.7998,4492.7998,4492.7998,0.0],["2008-07-10",4492.7998,4492.7998,4492.7998,4492.7998,1.0],["2008-07-11",4492.7998,4492.7998,4492.7998,4492.7998,0.0],["2008-07-14",4838.3999,5184.0,4838.3999,5184.0,5.0],["2008-07-15",5184.0,5529.6001,4838.3999,5184.0,4.0],["2008-07-16",4838.3999,5184.0,4838.3999,5184.0,3.0],["2008-07-17",5184.0,5529.6001,5184.0,5529.6001,2.0],["2008-07-18",5184.0,5529.6001,5184.0,5184.0,1.0],["2008-07-21",5529.6001,5529.6001,5529.6001,5529.6001,3.0],["2008-07-22",5529.6001,5529.6001,5529.6001,5529.6001,1.0],["2008-07-23",5529.6001,5529.6001,5529.6001,5529.6001,1.0],["2008-07-24",5529.6001,5529.6001,5529.6001,5529.6001,0.0],["2008-07-25",5529.6001,5875.2002,5529.6001,5875.2002,5.0],["2008-07-28",5875.2002,6220.7998,5875.2002,6220.7998,13.0],["2008-07-29",6220.7998,6220.7998,5529.6001,6220.7998,4.0],["2008-07-30",6220.7998,6220.7998,5875.2002,5875.2002,1.0],["2008-07-31",5875.2002,5875.2002,5875.2002,5875.2002,2.0],["2008-08-01",5529.6001,5875.2002,5529.6001,5875.2002,1.0],["2008-08-04",5875.2002,6220.7998,5875.2002,6220.7998,8.0],["2008-08-05",5875.2002,6220.7998,5875.2002,6220.7998,2.0],["2008-08-06",6220.7998,6220.7998,5875.2002,6220.7998,1.0],["2008-08-07",6220.7998,6912.0,6220.7998,6912.0,15.0],["2008-08-08",6912.0,6912.0,5875.2002,6566.3999,14.0],["2008-08-11",6566.3999,6566.3999,6220.7998,6220.7998,2.0],["2008-08-12",6220.7998,6220.7998,5529.6001,5875.2002,2.0],["2008-08-13",6220.7998,6220.7998,5875.2002,6220.7998,2.0],["2008-08-14",6220.7998,6220.7998,6220.7998,6220.7998,0.0],["2008-08-15",6220.7998,6220.7998,5875.2002,5875.2002,1.0],["2008-08-18",6220.7998,6220.7998,5875.2002,5875.2002,1.0],["2008-08-19",5875.2002,6220.7998,5875.2002,6220.7998,0.0],["2008-08-20",5875.2002,6220.7998,5529.6001,5529.6001,4.0],["2008-08-21",5875.2002,5875.2002,5529.6001,5529.6001,1.0],["2008-08-22",5875.2002,6220.7998,5875.2002,6220.7998,1.0],["2008-08-25",6220.7998,6220.7998,6220.7998,6220.7998,3.0],["2008-08-26",6220.7998,6220.7998,6220.7998,6220.7998,1.0],["2008-08-27",6220.7998,6220.7998,5529.6001,5529.6001,7.0],["2008-08-28",5529.6001,5529.6001,5184.0,5529.6001,4.0],["2008-08-29",5529.6001,5529.6001,5184.0,5184.0,0.0],["2008-09-02",5529.6001,5529.6001,5184.0,5529.6001,3.0],["2008-09-03",5529.6001,5529.6001,5184.0,5184.0,1.0],["2008-09-04",5184.0,5184.0,5184.0,5184.0,2.0],["2008-09-05",5184.0,5184.0,5184.0,5184.0,1.0],["2008-09-08",5184.0,5184.0,4492.7998,4838.3999,3.0],["2008-09-09",5184.0,5184.0,4492.7998,4492.7998,4.0],["2008-09-10",4492.7998,4492.7998,4492.7998,4492.7998,1.0],["2008-09-11",4147.2002,4492.7998,3801.6001,4147.2002,2.0],["2008-09-12",4147.2002,4147.2002,4147.2002,4147.2002,3.0],["2008-09-15",3801.6001,4147.2002,3801.6001,3801.6001,2.0],["2008-09-16",3801.6001,3801.6001,3801.6001,3801.6001,1.0],["2008-09-17",3456.0,3801.6001,3110.3999,3801.6001,10.0],["2008-09-18",3456.0,3801.6001,3456.0,3801.6001,1.0],["2008-09-19",3801.6001,3801.6001,3801.6001,3801.6001,2.0],["2008-09-22",3801.6001,3801.6001,3110.3999,3801.6001,16.0],["2008-09-23",3801.6001,3801.6001,3456.0,3456.0,10.0],["2008-09-24",3801.6001,3801.6001,3456.0,3801.6001,1.0],["2008-09-25",3456.0,3456.0,3110.3999,3110.3999,11.0],["2008-09-26",3110.3999,3456.0,3110.3999,3110.3999,1.0],["2008-09-29",3110.3999,3456.0,3110.3999,3110.3999,2.0],["2008-09-30",3456.0,3456.0,3110.3999,3456.0,3.0],["2008-10-01",3110.3999,3110.3999,2764.8,2764.8,8.0],["2008-10-02",3110.3999,3456.0,2764.8,2764.8,4.0],["2008-10-03",3110.3999,3456.0,3110.3999,3110.3999,1.0],["2008-10-06",3456.0,3456.0,3110.3999,3110.3999,9.0],["2008-10-07",3110.3999,3110.3999,2764.8,2764.8,5.0],["2008-10-08",2764.8,3110.3999,2764.8,2764.8,7.0],["2008-10-09",2764.8,2764.8,2764.8,2764.8,1.0],["2008-10-10",2764.8,3110.3999,2419.2,2764.8,9.0],["2008-10-13",2764.8,3801.6001,2764.8,3801.6001,27.0],["2008-10-14",3801.6001,3801.6001,3456.0,3456.0,3.0],["2008-10-15",3456.0,3801.6001,3456.0,3456.0,2.0],["2008-10-16",3456.0,3456.0,3456.0,3456.0,9.0],["2008-10-17",3110.3999,3456.0,3110.3999,3110.3999,3.0],["2008-10-20",3110.3999,3456.0,3110.3999,3110.3999,8.0],["2008-10-21",3110.3999,3110.3999,3110.3999,3110.3999,3.0],["2008-10-22",3110.3999,3110.3999,2764.8,3110.3999,3.0],["2008-10-23",2764.8,3110.3999,2419.2,3110.3999,3.0],["2008-10-24",2764.8,2764.8,2419.2,2764.8,27.0],["2008-10-27",2764.8,3110.3999,2764.8,2764.8,2.0],["2008-10-28",2764.8,2764.8,2419.2,2764.8,9.0],["2008-10-29",2764.8,2764.8,2764.8,2764.8,0.0],["2008-10-30",2764.8,2764.8,2764.8,2764.8,0.0],["2008-10-31",2764.8,3110.3999,2764.8,3110.3999,1.0],["2008-11-03",3110.3999,3456.0,3110.3999,3110.3999,6.0],["2008-11-04",3110.3999,3456.0,3110.3999,3456.0,3.0],["2008-11-05",3456.0,3456.0,3456.0,3456.0,9.0],["2008-11-06",3456.0,3456.0,3110.3999,3110.3999,2.0],["2008-11-07",3110.3999,3456.0,3110.3999,3456.0,13.0],["2008-11-10",3456.0,3456.0,3110.3999,3110.3999,2.0],["2008-11-11",3110.3999,3110.3999,3110.3999,3110.3999,0.0],["2008-11-12",3110.3999,3110.3999,3110.3999,3110.3999,1.0],["2008-11-13",3110.3999,3110.3999,3110.3999,3110.3999,5.0],["2008-11-14",3110.3999,3110.3999,2419.2,2419.2,5.0],["2008-11-17",2764.8,2764.8,2419.2,2764.8,5.0],["2008-11-18",2419.2,2419.2,2419.2,2419.2,7.0],["2008-11-19",2419.2,2764.8,2419.2,2419.2,5.0],["2008-11-20",2419.2,2419.2,2419.2,2419.2,4.0],["2008-11-21",2419.2,2419.2,1728.0,2073.6001,3.0],["2008-11-24",2073.6001,2419.2,2073.6001,2073.6001,5.0],["2008-11-25",2073.6001,2073.6001,2073.6001,2073.6001,2.0],["2008-11-26",2073.6001,2073.6001,1728.0,2073.6001,4.0],["2008-11-28",1728.0,2073.6001,1728.0,2073.6001,1.0],["2008-12-01",2073.6001,2073.6001,2073.6001,2073.6001,0.0],["2008-12-02",2073.6001,2073.6001,1382.4,1728.0,7.0],["2008-12-03",1728.0,2073.6001,1728.0,1728.0,1.0],["2008-12-04",1728.0,2073.6001,1728.0,1728.0,0.0],["2008-12-05",1728.0,1728.0,1728.0,1728.0,22.0],["2008-12-08",1728.0,1728.0,1728.0,1728.0,15.0],["2008-12-09",1728.0,1728.0,1728.0,1728.0,4.0],["2008-12-10",1728.0,1728.0,1728.0,1728.0,3.0],["2008-12-11",1728.0,1728.0,1728.0,1728.0,7.0],["2008-12-12",1728.0,1728.0,1728.0,1728.0,2.0],["2008-12-15",1728.0,1728.0,1728.0,1728.0,2.0],["2008-12-16",1728.0,1728.0,1728.0,1728.0,1.0],["2008-12-17",1382.4,1728.0,1382.4,1728.0,8.0],["2008-12-18",1382.4,1728.0,1382.4,1728.0,5.0],["2008-12-19",1728.0,1728.0,1728.0,1728.0,3.0],["2008-12-22",1728.0,1728.0,1382.4,1382.4,12.0],["2008-12-23",1382.4,1728.0,1382.4,1728.0,3.0],["2008-12-24",1728.0,2073.6001,1728.0,2073.6001,4.0],["2008-12-26",2073.6001,2073.6001,1728.0,1728.0,3.0],["2008-12-29",1382.4,1728.0,1382.4,1382.4,39.0],["2008-12-30",1382.4,1728.0,1382.4,1382.4,13.0],["2008-12-31",1728.0,1728.0,1382.4,1728.0,18.0],["2009-01-02",1728.0,1728.0,1728.0,1728.0,6.0],["2009-01-05",1728.0,1728.0,1728.0,1728.0,10.0],["2009-01-06",1728.0,2073.6001,1728.0,1728.0,38.0],["2009-01-07",1728.0,1728.0,1728.0,1728.0,32.0],["2009-01-08",1728.0,1728.0,1728.0,1728.0,2.0],["2009-01-09",1728.0,1728.0,1728.0,1728.0,29.0],["2009-01-12",1728.0,1728.0,1728.0,1728.0,3.0],["2009-01-13",1728.0,1728.0,1728.0,1728.0,5.0],["2009-01-14",1728.0,1728.0,1728.0,1728.0,2.0],["2009-01-15",1728.0,1728.0,1728.0,1728.0,1.0],["2009-01-16",1728.0,1728.0,1728.0,1728.0,1.0],["2009-01-20",1728.0,1728.0,1728.0,1728.0,0.0],["2009-01-21",1728.0,2419.2,1728.0,2419.2,3.0],["2009-01-22",2419.2,2764.8,2073.6001,2073.6001,5.0],["2009-01-23",2419.2,2419.2,2073.6001,2073.6001,4.0],["2009-01-26",2073.6001,2419.2,2073.6001,2073.6001,2.0],["2009-01-27",2073.6001,2073.6001,2073.6001,2073.6001,1.0],["2009-01-28",3110.3999,3110.3999,2073.6001,2419.2,2.0],["2009-01-29",2764.8,3110.3999,2764.8,2764.8,2.0],["2009-01-30",2764.8,3801.6001,2419.2,3801.6001,6.0],["2009-02-02",3801.6001,3801.6001,2073.6001,2764.8,6.0],["2009-02-03",3456.0,3456.0,2764.8,3110.3999,1.0],["2009-02-04",3801.6001,3801.6001,3110.3999,3456.0,6.0],["2009-02-05",3456.0,3456.0,2419.2,2419.2,2.0],["2009-02-06",2419.2,2419.2,2419.2,2419.2,0.0],["2009-02-09",3456.0,3456.0,3456.0,3456.0,0.0],["2009-02-10",3456.0,3456.0,3110.3999,3110.3999,0.0],["2009-02-11",2764.8,3110.3999,2764.8,3110.3999,1.0],["2009-02-12",3110.3999,3110.3999,2764.8,2764.8,0.0],["2009-02-13",2764.8,2764.8,2764.8,2764.8,0.0],["2009-02-17",3110.3999,3110.3999,2764.8,3110.3999,0.0],["2009-02-18",2764.8,2764.8,2764.8,2764.8,0.0],["2009-02-19",3110.3999,3110.3999,2419.2,2764.8,1.0],["2009-02-20",2764.8,3110.3999,2419.2,3110.3999,1.0],["2009-02-23",3110.3999,3110.3999,2764.8,3110.3999,3.0],["2009-02-24",3110.3999,3110.3999,2764.8,2764.8,11.0],["2009-02-25",2764.8,2764.8,2764.8,2764.8,0.0],["2009-02-26",3110.3999,3110.3999,3110.3999,3110.3999,2.0],["2009-02-27",3110.3999,3110.3999,2764.8,3110.3999,1.0],["2009-03-02",2764.8,2764.8,2419.2,2419.2,7.0],["2009-03-03",3110.3999,3110.3999,2073.6001,2073.6001,2.0],["2009-03-04",2419.2,2419.2,2073.6001,2073.6001,3.0],["2009-03-05",2073.6001,3110.3999,2073.6001,3110.3999,2.0],["2009-03-06",3110.3999,3110.3999,2073.6001,2419.2,2.0],["2009-03-09",2073.6001,2419.2,2073.6001,2419.2,1.0],["2009-03-10",2419.2,2419.2,2419.2,2419.2,1.0],["2009-03-11",2764.8,2764.8,2764.8,2764.8,0.0],["2009-03-12",2419.2,2764.8,2073.6001,2764.8,2.0],["2009-03-13",2764.8,2764.8,2419.2,2419.2,1.0],["2009-03-16",2419.2,2419.2,2419.2,2419.2,0.0],["2009-03-17",3110.3999,3110.3999,2764.8,2764.8,1.0],["2009-03-18",2764.8,2764.8,2419.2,2419.2,1.0],["2009-03-19",2764.8,2764.8,2419.2,2764.8,1.0],["2009-03-20",2419.2,2419.2,2419.2,2419.2,0.0],["2009-03-23",2419.2,2764.8,2419.2,2419.2,3.0],["2009-03-24",2419.2,2419.2,2073.6001,2073.6001,3.0],["2009-03-25",2419.2,2419.2,2073.6001,2073.6001,3.0],["2009-03-26",2073.6001,2419.2,2073.6001,2419.2,2.0],["2009-03-27",2419.2,2419.2,2073.6001,2419.2,3.0],["2009-03-30",2764.8,2764.8,2764.8,2764.8,0.0],["2009-03-31",2764.8,2764.8,2419.2,2419.2,0.0],["2009-04-01",2764.8,2764.8,2764.8,2764.8,0.0],["2009-04-02",2419.2,2419.2,2419.2,2419.2,0.0],["2009-04-03",2419.2,2764.8,2419.2,2764.8,1.0],["2009-04-06",2764.8,2764.8,2764.8,2764.8,2.0],["2009-04-07",2764.8,2764.8,2764.8,2764.8,2.0],["2009-04-08",2764.8,2764.8,2764.8,2764.8,1.0],["2009-04-09",2419.2,2764.8,2419.2,2764.8,0.0],["2009-04-13",2764.8,2764.8,2764.8,2764.8,0.0],["2009-04-14",2764.8,2764.8,2419.2,2419.2,1.0],["2009-04-15",2764.8,2764.8,2764.8,2764.8,2.0],["2009-04-16",2419.2,2419.2,2419.2,2419.2,0.0],["2009-04-17",2419.2,2419.2,2419.2,2419.2,0.0],["2009-04-20",2764.8,2764.8,2764.8,2764.8,2.0],["2009-04-21",2764.8,2764.8,2764.8,2764.8,0.0],["2009-04-22",2764.8,2764.8,2764.8,2764.8,1.0],["2009-04-23",2764.8,2764.8,2764.8,2764.8,1.0],["2009-04-24",2764.8,2764.8,2764.8,2764.8,0.0],["2009-04-27",2419.2,2764.8,2419.2,2764.8,1.0],["2009-04-28",2419.2,2764.8,2419.2,2764.8,1.0],["2009-04-29",2419.2,2764.8,2419.2,2764.8,2.0],["2009-04-30",2419.2,2764.8,2419.2,2764.8,1.0],["2009-05-01",2764.8,2764.8,2419.2,2764.8,1.0],["2009-05-04",2764.8,2764.8,2764.8,2764.8,0.0],["2009-05-05",2764.8,2764.8,2419.2,2764.8,3.0],["2009-05-06",3110.3999,3110.3999,2764.8,2764.8,30.0],["2009-05-07",3110.3999,3110.3999,3110.3999,3110.3999,32.0],["2009-05-08",3110.3999,3456.0,3110.3999,3456.0,31.0],["2009-05-11",3801.6001,5875.2002,3456.0,5529.6001,100.0],["2009-05-12",5875.2002,5875.2002,4147.2002,4492.7998,57.0],["2009-05-13",5184.0,5184.0,3801.6001,4147.2002,16.0],["2009-05-14",4147.2002,4147.2002,3801.6001,3801.6001,8.0],["2009-05-15",3801.6001,4147.2002,3801.6001,4147.2002,3.0],["2009-05-18",3801.6001,4492.7998,3801.6001,4492.7998,11.0],["2009-05-19",5184.0,5184.0,4492.7998,4838.3999,5.0],["2009-05-20",5184.0,5184.0,4492.7998,5184.0,5.0],["2009-05-21",5184.0,5184.0,4147.2002,4838.3999,2.0],["2009-05-22",4838.3999,4838.3999,4147.2002,4492.7998,4.0],["2009-05-26",4147.2002,4838.3999,4147.2002,4492.7998,3.0],["2009-05-27",4492.7998,4492.7998,4492.7998,4492.7998,2.0],["2009-05-28",3801.6001,4838.3999,3801.6001,4838.3999,4.0],["2009-05-29",4492.7998,4838.3999,4492.7998,4492.7998,1.0],["2009-06-01",4492.7998,4492.7998,4147.2002,4492.7998,4.0],["2009-06-02",4492.7998,4492.7998,4147.2002,4492.7998,6.0],["2009-06-03",4838.3999,4838.3999,4147.2002,4147.2002,4.0],["2009-06-04",4492.7998,4492.7998,4147.2002,4147.2002,3.0],["2009-06-05",4147.2002,4147.2002,4147.2002,4147.2002,2.0],["2009-06-08",4147.2002,4147.2002,3801.6001,3801.6001,3.0],["2009-06-09",4147.2002,4147.2002,3801.6001,4147.2002,3.0],["2009-06-10",4147.2002,4147.2002,3801.6001,3801.6001,2.0],["2009-06-11",3801.6001,4492.7998,3801.6001,4492.7998,12.0],["2009-06-12",4147.2002,4147.2002,3801.6001,4147.2002,4.0],["2009-06-15",4147.2002,4147.2002,4147.2002,4147.2002,4.0],["2009-06-16",4147.2002,4147.2002,4147.2002,4147.2002,0.0],["2009-06-17",4147.2002,4147.2002,3801.6001,3801.6001,7.0],["2009-06-18",4147.2002,4147.2002,3801.6001,4147.2002,1.0],["2009-06-19",3801.6001,3801.6001,3801.6001,3801.6001,0.0],["2009-06-22",3801.6001,3801.6001,3456.0,3801.6001,8.0],["2009-06-23",3456.0,3456.0,3110.3999,3456.0,7.0],["2009-06-24",3456.0,3456.0,3456.0,3456.0,5.0],["2009-06-25",3456.0,3456.0,3456.0,3456.0,1.0],["2009-06-26",3456.0,3801.6001,3456.0,3801.6001,19.0],["2009-06-29",3801.6001,3801.6001,3456.0,3801.6001,4.0],["2009-06-30",3801.6001,3801.6001,3456.0,3456.0,2.0],["2009-07-01",3456.0,3456.0,3456.0,3456.0,6.0],["2009-07-02",3456.0,4492.7998,3456.0,4492.7998,5.0],["2009-07-06",4492.7998,4838.3999,3801.6001,3801.6001,6.0],["2009-07-07",3801.6001,4147.2002,3456.0,4147.2002,0.0],["2009-07-08",3801.6001,4147.2002,3801.6001,4147.2002,1.0],["2009-07-09",4492.7998,4492.7998,3801.6001,3801.6001,12.0],["2009-07-10",3456.0,3801.6001,3456.0,3801.6001,1.0],["2009-07-13",3456.0,3801.6001,3456.0,3801.6001,3.0],["2009-07-14",3801.6001,3801.6001,3801.6001,3801.6001,0.0],["2009-07-15",3456.0,3801.6001,3456.0,3801.6001,2.0],["2009-07-16",3801.6001,4147.2002,3456.0,4147.2002,1.0],["2009-07-17",4147.2002,4147.2002,3801.6001,3801.6001,0.0],["2009-07-20",3456.0,3801.6001,3456.0,3801.6001,1.0],["2009-07-21",3801.6001,3801.6001,3801.6001,3801.6001,0.0],["2009-07-22",3801.6001,4147.2002,3801.6001,4147.2002,7.0],["2009-07-23",3801.6001,4147.2002,3801.6001,3801.6001,2.0],["2009-07-24",3801.6001,4147.2002,3801.6001,4147.2002,4.0],["2009-07-27",4147.2002,4147.2002,4147.2002,4147.2002,1.0],["2009-07-28",4147.2002,4147.2002,4147.2002,4147.2002,7.0],["2009-07-29",4492.7998,4492.7998,4492.7998,4492.7998,1.0],["2009-07-30",4492.7998,4492.7998,4147.2002,4492.7998,4.0],["2009-07-31",4492.7998,5184.0,4492.7998,5184.0,8.0],["2009-08-03",4838.3999,5184.0,4838.3999,4838.3999,7.0],["2009-08-04",4838.3999,4838.3999,4147.2002,4492.7998,1.0],["2009-08-05",4838.3999,4838.3999,4492.7998,4492.7998,1.0],["2009-08-06",4492.7998,4838.3999,4492.7998,4838.3999,0.0],["2009-08-07",4492.7998,5184.0,4492.7998,5184.0,6.0],["2009-08-10",5184.0,5184.0,4838.3999,5184.0,3.0],["2009-08-11",5184.0,5184.0,4492.7998,5184.0,5.0],["2009-08-12",4492.7998,5184.0,4492.7998,5184.0,4.0],["2009-08-13",4838.3999,5184.0,4838.3999,5184.0,12.0],["2009-08-14",5529.6001,5875.2002,5184.0,5875.2002,31.0],["2009-08-17",5529.6001,5875.2002,3801.6001,5875.2002,8.0],["2009-08-18",5184.0,5529.6001,5184.0,5529.6001,4.0],["2009-08-19",5529.6001,5529.6001,4838.3999,5529.6001,7.0],["2009-08-20",5184.0,5184.0,4838.3999,5184.0,4.0],["2009-08-21",5184.0,5184.0,4838.3999,5184.0,1.0],["2009-08-24",4838.3999,4838.3999,4838.3999,4838.3999,3.0],["2009-08-25",4838.3999,4838.3999,4838.3999,4838.3999,3.0],["2009-08-26",4838.3999,4838.3999,4838.3999,4838.3999,1.0],["2009-08-27",4838.3999,4838.3999,4838.3999,4838.3999,1.0],["2009-08-28",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2009-08-31",4838.3999,5184.0,4838.3999,5184.0,6.0],["2009-09-01",5184.0,5529.6001,5184.0,5184.0,11.0],["2009-09-02",5184.0,5529.6001,5184.0,5529.6001,5.0],["2009-09-03",5529.6001,5529.6001,5184.0,5184.0,2.0],["2009-09-04",5184.0,5529.6001,4838.3999,4838.3999,8.0],["2009-09-08",4838.3999,5184.0,4838.3999,5184.0,21.0],["2009-09-09",5529.6001,5529.6001,5184.0,5184.0,3.0],["2009-09-10",5875.2002,6566.3999,5529.6001,6220.7998,31.0],["2009-09-11",6566.3999,6912.0,6220.7998,6566.3999,15.0],["2009-09-14",7257.6001,7603.2002,6912.0,7603.2002,40.0],["2009-09-15",8294.4004,8985.5996,7603.2002,7948.7998,55.0],["2009-09-16",8294.4004,8294.4004,6912.0,7603.2002,18.0],["2009-09-17",7603.2002,7948.7998,7603.2002,7603.2002,3.0],["2009-09-18",7603.2002,7603.2002,7257.6001,7603.2002,4.0],["2009-09-21",7603.2002,7603.2002,7257.6001,7603.2002,1.0],["2009-09-22",7603.2002,7603.2002,7257.6001,7603.2002,2.0],["2009-09-23",7948.7998,7948.7998,7257.6001,7257.6001,3.0],["2009-09-24",7257.6001,7603.2002,6912.0,7257.6001,7.0],["2009-09-25",7257.6001,7257.6001,5184.0,6912.0,4.0],["2009-09-28",6566.3999,6566.3999,6220.7998,6566.3999,3.0],["2009-09-29",6912.0,6912.0,6220.7998,6912.0,4.0],["2009-09-30",6566.3999,7257.6001,6220.7998,6912.0,2.0],["2009-10-01",6566.3999,7603.2002,6566.3999,6566.3999,16.0],["2009-10-02",6566.3999,6566.3999,6566.3999,6566.3999,2.0],["2009-10-05",6912.0,6912.0,6566.3999,6566.3999,1.0],["2009-10-06",6566.3999,6912.0,6566.3999,6566.3999,3.0],["2009-10-07",6912.0,6912.0,6566.3999,6912.0,2.0],["2009-10-08",6912.0,6912.0,6566.3999,6912.0,4.0],["2009-10-09",6912.0,6912.0,6566.3999,6912.0,7.0],["2009-10-12",6566.3999,7257.6001,6566.3999,7257.6001,1.0],["2009-10-13",7257.6001,7257.6001,6912.0,6912.0,1.0],["2009-10-14",7257.6001,7257.6001,6912.0,7257.6001,2.0],["2009-10-15",7257.6001,7257.6001,7257.6001,7257.6001,5.0],["2009-10-16",7257.6001,7257.6001,6912.0,7257.6001,25.0],["2009-10-19",6912.0,7948.7998,6912.0,7948.7998,13.0],["2009-10-20",7603.2002,7948.7998,7603.2002,7948.7998,1.0],["2009-10-21",7948.7998,7948.7998,7603.2002,7948.7998,1.0],["2009-10-22",7603.2002,8294.4004,7603.2002,7948.7998,2.0],["2009-10-23",7948.7998,8294.4004,7948.7998,8294.4004,9.0],["2009-10-26",7948.7998,8294.4004,7948.7998,8294.4004,3.0],["2009-10-27",8294.4004,8294.4004,6912.0,7948.7998,11.0],["2009-10-28",7257.6001,7603.2002,7257.6001,7603.2002,1.0],["2009-10-29",7603.2002,7603.2002,7257.6001,7603.2002,2.0],["2009-10-30",7603.2002,10022.4004,7603.2002,10022.4004,99.0],["2009-11-02",10368.0,10368.0,8640.0,8985.5996,30.0],["2009-11-03",8985.5996,8985.5996,8640.0,8640.0,7.0],["2009-11-04",8985.5996,8985.5996,8640.0,8985.5996,11.0],["2009-11-05",8640.0,9676.7998,8640.0,9676.7998,9.0],["2009-11-06",9676.7998,9676.7998,9331.2002,9676.7998,3.0],["2009-11-09",9331.2002,9676.7998,9331.2002,9676.7998,5.0],["2009-11-10",9676.7998,9676.7998,8985.5996,8985.5996,3.0],["2009-11-11",8985.5996,9676.7998,8640.0,9331.2002,2.0],["2009-11-12",9331.2002,9331.2002,8640.0,9331.2002,3.0],["2009-11-13",9331.2002,9331.2002,8640.0,9331.2002,6.0],["2009-11-16",9331.2002,9676.7998,8640.0,8640.0,8.0],["2009-11-17",8640.0,8640.0,7948.7998,8640.0,7.0],["2009-11-18",8294.4004,8640.0,8294.4004,8640.0,3.0],["2009-11-19",8985.5996,8985.5996,8294.4004,8640.0,3.0],["2009-11-20",8640.0,9331.2002,8640.0,9331.2002,13.0],["2009-11-23",9676.7998,9676.7998,8640.0,8985.5996,2.0],["2009-11-24",8640.0,8640.0,8294.4004,8640.0,2.0],["2009-11-25",8985.5996,8985.5996,8294.4004,8294.4004,3.0],["2009-11-27",8294.4004,8985.5996,8294.4004,8294.4004,2.0],["2009-11-30",8294.4004,8985.5996,7603.2002,7603.2002,8.0],["2009-12-01",8985.5996,8985.5996,7257.6001,8294.4004,2.0],["2009-12-02",8294.4004,8640.0,7948.7998,8640.0,2.0],["2009-12-03",8640.0,8985.5996,7603.2002,8985.5996,4.0],["2009-12-04",8985.5996,8985.5996,8640.0,8640.0,0.0],["2009-12-07",8640.0,8640.0,7257.6001,7948.7998,1.0],["2009-12-08",7948.7998,7948.7998,7603.2002,7948.7998,3.0],["2009-12-09",8640.0,8640.0,8294.4004,8640.0,1.0],["2009-12-10",8294.4004,8294.4004,7948.7998,8294.4004,0.0],["2009-12-11",8294.4004,8640.0,7948.7998,7948.7998,1.0],["2009-12-14",7948.7998,8640.0,7603.2002,7948.7998,4.0],["2009-12-15",8640.0,8640.0,7603.2002,7603.2002,2.0],["2009-12-16",7603.2002,7603.2002,7603.2002,7603.2002,3.0],["2009-12-17",7603.2002,7948.7998,7603.2002,7948.7998,2.0],["2009-12-18",7603.2002,8640.0,7603.2002,8294.4004,1.0],["2009-12-21",8294.4004,8640.0,7257.6001,7257.6001,3.0],["2009-12-22",7603.2002,8294.4004,6566.3999,7257.6001,1.0],["2009-12-23",7257.6001,8294.4004,7257.6001,7603.2002,2.0],["2009-12-24",7603.2002,7603.2002,7257.6001,7603.2002,1.0],["2009-12-28",7603.2002,7603.2002,7257.6001,7257.6001,3.0],["2009-12-29",7257.6001,7603.2002,5184.0,7257.6001,5.0],["2009-12-30",7257.6001,8985.5996,6912.0,8985.5996,5.0],["2009-12-31",8294.4004,8294.4004,6912.0,8294.4004,2.0],["2010-01-04",8294.4004,8985.5996,8294.4004,8985.5996,13.0],["2010-01-05",8985.5996,9676.7998,8640.0,9331.2002,10.0],["2010-01-06",9331.2002,9676.7998,8985.5996,9676.7998,3.0],["2010-01-07",9676.7998,9676.7998,9331.2002,9676.7998,5.0],["2010-01-08",9676.7998,9676.7998,9676.7998,9676.7998,2.0],["2010-01-11",9331.2002,9676.7998,9331.2002,9676.7998,1.0],["2010-01-12",9676.7998,9676.7998,9331.2002,9676.7998,1.0],["2010-01-13",8985.5996,9676.7998,8640.0,8985.5996,3.0],["2010-01-14",8985.5996,8985.5996,8294.4004,8985.5996,0.0],["2010-01-15",8294.4004,9331.2002,8294.4004,8985.5996,2.0],["2010-01-19",8294.4004,8985.5996,8294.4004,8985.5996,0.0],["2010-01-20",8985.5996,8985.5996,8294.4004,8640.0,2.0],["2010-01-21",8294.4004,8640.0,8294.4004,8294.4004,2.0],["2010-01-22",8294.4004,8294.4004,8294.4004,8294.4004,1.0],["2010-01-25",8294.4004,8640.0,7603.2002,7948.7998,4.0],["2010-01-26",7948.7998,8294.4004,7948.7998,7948.7998,2.0],["2010-01-27",7948.7998,8294.4004,7948.7998,7948.7998,4.0],["2010-01-28",7948.7998,7948.7998,7603.2002,7948.7998,2.0],["2010-01-29",7948.7998,8294.4004,7603.2002,8294.4004,2.0],["2010-02-01",8294.4004,8294.4004,7603.2002,8294.4004,1.0],["2010-02-02",7603.2002,8294.4004,7603.2002,8294.4004,1.0],["2010-02-03",8294.4004,8294.4004,7603.2002,7603.2002,1.0],["2010-02-04",7948.7998,7948.7998,7603.2002,7603.2002,2.0],["2010-02-05",7603.2002,7948.7998,7603.2002,7948.7998,1.0],["2010-02-08",8294.4004,8294.4004,7257.6001,7948.7998,7.0],["2010-02-09",7948.7998,7948.7998,7603.2002,7948.7998,2.0],["2010-02-10",7948.7998,7948.7998,7948.7998,7948.7998,1.0],["2010-02-11",7948.7998,7948.7998,7257.6001,7948.7998,1.0],["2010-02-12",7603.2002,7948.7998,7257.6001,7257.6001,4.0],["2010-02-16",7603.2002,7603.2002,7257.6001,7257.6001,5.0],["2010-02-17",7257.6001,7257.6001,6566.3999,6912.0,12.0],["2010-02-18",6912.0,7603.2002,6912.0,7603.2002,7.0],["2010-02-19",7603.2002,7948.7998,7603.2002,7948.7998,2.0],["2010-02-22",6912.0,7948.7998,6912.0,7603.2002,4.0],["2010-02-23",7603.2002,7603.2002,7257.6001,7603.2002,1.0],["2010-02-24",7603.2002,7603.2002,7257.6001,7603.2002,2.0],["2010-02-25",7603.2002,7948.7998,7257.6001,7603.2002,3.0],["2010-02-26",7948.7998,7948.7998,7257.6001,7603.2002,3.0],["2010-03-01",7948.7998,7948.7998,7257.6001,7603.2002,5.0],["2010-03-02",7603.2002,7948.7998,7603.2002,7603.2002,1.0],["2010-03-03",8294.4004,8294.4004,7257.6001,7948.7998,3.0],["2010-03-04",7948.7998,7948.7998,7257.6001,7603.2002,2.0],["2010-03-05",7948.7998,7948.7998,7257.6001,7948.7998,4.0],["2010-03-08",7948.7998,7948.7998,7257.6001,7257.6001,2.0],["2010-03-09",7948.7998,7948.7998,6912.0,7257.6001,3.0],["2010-03-10",6912.0,7603.2002,6912.0,7603.2002,3.0],["2010-03-11",7257.6001,7948.7998,6912.0,7948.7998,5.0],["2010-03-12",7603.2002,7603.2002,7257.6001,7603.2002,0.0],["2010-03-15",6912.0,7257.6001,6912.0,6912.0,3.0],["2010-03-16",6912.0,7257.6001,6912.0,7257.6001,4.0],["2010-03-17",6912.0,7257.6001,6912.0,6912.0,1.0],["2010-03-18",6912.0,7257.6001,6912.0,7257.6001,0.0],["2010-03-19",7257.6001,7257.6001,7257.6001,7257.6001,1.0],["2010-03-22",7603.2002,7948.7998,6566.3999,7948.7998,2.0],["2010-03-23",7948.7998,7948.7998,7603.2002,7603.2002,0.0],["2010-03-24",7603.2002,7948.7998,7603.2002,7948.7998,2.0],["2010-03-25",7948.7998,7948.7998,7257.6001,7603.2002,5.0],["2010-03-26",6566.3999,8294.4004,6566.3999,7257.6001,2.0],["2010-03-29",7257.6001,7257.6001,7257.6001,7257.6001,2.0],["2010-03-30",7257.6001,7257.6001,6912.0,7257.6001,2.0],["2010-03-31",7257.6001,7257.6001,6912.0,6912.0,4.0],["2010-04-01",6912.0,7257.6001,6912.0,7257.6001,1.0],["2010-04-05",6912.0,7257.6001,6912.0,7257.6001,2.0],["2010-04-06",7603.2002,7948.7998,7257.6001,7948.7998,2.0],["2010-04-07",7948.7998,7948.7998,7257.6001,7948.7998,1.0],["2010-04-08",7257.6001,7603.2002,7257.6001,7603.2002,3.0],["2010-04-09",7948.7998,7948.7998,6912.0,7257.6001,2.0],["2010-04-12",7257.6001,7603.2002,7257.6001,7257.6001,2.0],["2010-04-13",7257.6001,7257.6001,6912.0,7257.6001,4.0],["2010-04-14",7603.2002,7603.2002,6912.0,6912.0,4.0],["2010-04-15",6912.0,6912.0,6912.0,6912.0,10.0],["2010-04-16",7257.6001,7257.6001,6566.3999,7257.6001,1.0],["2010-04-19",7257.6001,7257.6001,5875.2002,6566.3999,16.0],["2010-04-20",6566.3999,6566.3999,6220.7998,6566.3999,2.0],["2010-04-21",6566.3999,6912.0,6220.7998,6912.0,4.0],["2010-04-22",6912.0,6912.0,6220.7998,6220.7998,3.0],["2010-04-23",6220.7998,6566.3999,6220.7998,6566.3999,2.0],["2010-04-26",6566.3999,6566.3999,6566.3999,6566.3999,1.0],["2010-04-27",6566.3999,6566.3999,6220.7998,6220.7998,5.0],["2010-04-28",6566.3999,6566.3999,6220.7998,6220.7998,7.0],["2010-04-29",6566.3999,6566.3999,6220.7998,6220.7998,2.0],["2010-04-30",6566.3999,6566.3999,6566.3999,6566.3999,0.0],["2010-05-03",6220.7998,6566.3999,6220.7998,6220.7998,3.0],["2010-05-04",6566.3999,6566.3999,6220.7998,6220.7998,3.0],["2010-05-05",6220.7998,6566.3999,6220.7998,6566.3999,3.0],["2010-05-06",6220.7998,6220.7998,6220.7998,6220.7998,3.0],["2010-05-07",6220.7998,6220.7998,5529.6001,5875.2002,16.0],["2010-05-10",5529.6001,6220.7998,5529.6001,5875.2002,5.0],["2010-05-11",5875.2002,5875.2002,5529.6001,5529.6001,4.0],["2010-05-12",5875.2002,6220.7998,5875.2002,6220.7998,5.0],["2010-05-13",5529.6001,6220.7998,5529.6001,6220.7998,3.0],["2010-05-14",6220.7998,6220.7998,6220.7998,6220.7998,0.0],["2010-05-17",6220.7998,6220.7998,5529.6001,6220.7998,1.0],["2010-05-18",6220.7998,6220.7998,5875.2002,6220.7998,1.0],["2010-05-19",5875.2002,6220.7998,5875.2002,6220.7998,0.0],["2010-05-20",6220.7998,6220.7998,5529.6001,5529.6001,2.0],["2010-05-21",5529.6001,5529.6001,5529.6001,5529.6001,5.0],["2010-05-24",6220.7998,6220.7998,5529.6001,5529.6001,0.0],["2010-05-25",5529.6001,6220.7998,5529.6001,5529.6001,1.0],["2010-05-26",5529.6001,5875.2002,5529.6001,5529.6001,4.0],["2010-05-27",5529.6001,5875.2002,5529.6001,5529.6001,2.0],["2010-05-28",5529.6001,5529.6001,5184.0,5529.6001,1.0],["2010-06-01",5184.0,5529.6001,5184.0,5529.6001,4.0],["2010-06-02",5529.6001,5529.6001,5529.6001,5529.6001,4.0],["2010-06-03",5529.6001,5529.6001,5184.0,5529.6001,4.0],["2010-06-04",5529.6001,5529.6001,5529.6001,5529.6001,2.0],["2010-06-07",5529.6001,5529.6001,5529.6001,5529.6001,2.0],["2010-06-08",5529.6001,5875.2002,5529.6001,5875.2002,4.0],["2010-06-09",5875.2002,5875.2002,5529.6001,5529.6001,0.0],["2010-06-10",5184.0,6220.7998,5184.0,5529.6001,1.0],["2010-06-11",5529.6001,5529.6001,5529.6001,5529.6001,0.0],["2010-06-14",5529.6001,5529.6001,5529.6001,5529.6001,2.0],["2010-06-15",5529.6001,5875.2002,5529.6001,5529.6001,0.0],["2010-06-16",5529.6001,5875.2002,5529.6001,5529.6001,1.0],["2010-06-17",5875.2002,5875.2002,5875.2002,5875.2002,0.0],["2010-06-18",5529.6001,5875.2002,5529.6001,5529.6001,0.0],["2010-06-21",5529.6001,5875.2002,5529.6001,5529.6001,0.0],["2010-06-22",5529.6001,5529.6001,5529.6001,5529.6001,1.0],["2010-06-23",5529.6001,5875.2002,5529.6001,5875.2002,0.0],["2010-06-24",5529.6001,5875.2002,5184.0,5875.2002,5.0],["2010-06-25",5529.6001,5529.6001,5529.6001,5529.6001,0.0],["2010-06-28",5184.0,5875.2002,5184.0,5875.2002,1.0],["2010-06-29",5184.0,5529.6001,3801.6001,4838.3999,11.0],["2010-06-30",4838.3999,5529.6001,4838.3999,5529.6001,1.0],["2010-07-01",5529.6001,5529.6001,4838.3999,4838.3999,1.0],["2010-07-02",4838.3999,4838.3999,4147.2002,4147.2002,7.0],["2010-07-06",4838.3999,4838.3999,4147.2002,4492.7998,1.0],["2010-07-07",4492.7998,4492.7998,4147.2002,4492.7998,1.0],["2010-07-08",4492.7998,4492.7998,4147.2002,4147.2002,5.0],["2010-07-09",4492.7998,4492.7998,4147.2002,4492.7998,2.0],["2010-07-12",4838.3999,4838.3999,4147.2002,4838.3999,0.0],["2010-07-13",4838.3999,4838.3999,4147.2002,4492.7998,0.0],["2010-07-14",4147.2002,4492.7998,4147.2002,4492.7998,1.0],["2010-07-15",4492.7998,4492.7998,4147.2002,4147.2002,0.0],["2010-07-16",4492.7998,4492.7998,3110.3999,3801.6001,17.0],["2010-07-19",3801.6001,3801.6001,3110.3999,3456.0,23.0],["2010-07-20",3456.0,3801.6001,3456.0,3801.6001,5.0],["2010-07-21",3801.6001,3801.6001,3456.0,3456.0,3.0],["2010-07-22",4147.2002,4492.7998,3456.0,4147.2002,7.0],["2010-07-23",4147.2002,5529.6001,4147.2002,5529.6001,6.0],["2010-07-26",5529.6001,6220.7998,5529.6001,6220.7998,6.0],["2010-07-27",6566.3999,7257.6001,6220.7998,7257.6001,21.0],["2010-07-28",8640.0,8640.0,6220.7998,6912.0,8.0],["2010-07-29",6912.0,6912.0,6566.3999,6566.3999,8.0],["2010-07-30",6566.3999,7257.6001,6566.3999,6566.3999,7.0],["2010-08-02",6220.7998,6220.7998,6220.7998,6220.7998,2.0],["2010-08-03",6220.7998,6566.3999,6220.7998,6566.3999,3.0],["2010-08-04",6912.0,6912.0,6566.3999,6566.3999,1.0],["2010-08-05",6912.0,6912.0,6566.3999,6566.3999,4.0],["2010-08-06",7257.6001,7257.6001,6566.3999,6912.0,4.0],["2010-08-09",6912.0,7257.6001,6566.3999,7257.6001,0.0],["2010-08-10",6566.3999,6912.0,6566.3999,6566.3999,2.0],["2010-08-11",6566.3999,6566.3999,6566.3999,6566.3999,0.0],["2010-08-12",6566.3999,6566.3999,6566.3999,6566.3999,2.0],["2010-08-13",6912.0,6912.0,6220.7998,6220.7998,1.0],["2010-08-16",6566.3999,6566.3999,6220.7998,6220.7998,1.0],["2010-08-17",6220.7998,6220.7998,5875.2002,5875.2002,4.0],["2010-08-18",5875.2002,6566.3999,5875.2002,6220.7998,3.0],["2010-08-19",6220.7998,6220.7998,6220.7998,6220.7998,1.0],["2010-08-20",6220.7998,6220.7998,6220.7998,6220.7998,1.0],["2010-08-23",6220.7998,6220.7998,6220.7998,6220.7998,2.0],["2010-08-24",6220.7998,6220.7998,5529.6001,5529.6001,2.0],["2010-08-25",5529.6001,6220.7998,5529.6001,5875.2002,1.0],["2010-08-26",5875.2002,5875.2002,5529.6001,5875.2002,0.0],["2010-08-27",5529.6001,5875.2002,5529.6001,5529.6001,1.0],["2010-08-30",5875.2002,6220.7998,5529.6001,5875.2002,2.0],["2010-08-31",6220.7998,6220.7998,5875.2002,5875.2002,0.0],["2010-09-01",5529.6001,5875.2002,5529.6001,5875.2002,1.0],["2010-09-02",5529.6001,6220.7998,5529.6001,6220.7998,0.0],["2010-09-03",5875.2002,5875.2002,5875.2002,5875.2002,1.0],["2010-09-07",6220.7998,6220.7998,5875.2002,5875.2002,0.0],["2010-09-08",5529.6001,5875.2002,5529.6001,5529.6001,1.0],["2010-09-09",5529.6001,5875.2002,5529.6001,5875.2002,1.0],["2010-09-10",5875.2002,5875.2002,5529.6001,5529.6001,0.0],["2010-09-13",5529.6001,5875.2002,5529.6001,5529.6001,1.0],["2010-09-14",5875.2002,5875.2002,5529.6001,5875.2002,1.0],["2010-09-15",5875.2002,6220.7998,5529.6001,6220.7998,1.0],["2010-09-16",5875.2002,6220.7998,5184.0,6220.7998,5.0],["2010-09-17",6220.7998,6220.7998,5875.2002,6220.7998,0.0],["2010-09-20",5875.2002,6566.3999,5529.6001,6220.7998,4.0],["2010-09-21",5875.2002,6566.3999,5875.2002,6220.7998,3.0],["2010-09-22",6566.3999,6566.3999,5875.2002,5875.2002,0.0],["2010-09-23",5875.2002,5875.2002,5875.2002,5875.2002,2.0],["2010-09-24",5875.2002,5875.2002,5184.0,5529.6001,3.0],["2010-09-27",5184.0,6220.7998,5184.0,6220.7998,1.0],["2010-09-28",5875.2002,6220.7998,5875.2002,5875.2002,1.0],["2010-09-29",5875.2002,6220.7998,5875.2002,5875.2002,2.0],["2010-09-30",5875.2002,6220.7998,5875.2002,6220.7998,1.0],["2010-10-01",5529.6001,6566.3999,5529.6001,6566.3999,0.0],["2010-10-04",5875.2002,6566.3999,5875.2002,6220.7998,2.0],["2010-10-05",6220.7998,6566.3999,5875.2002,6566.3999,0.0],["2010-10-06",6566.3999,6566.3999,6220.7998,6566.3999,1.0],["2010-10-07",6566.3999,6566.3999,6220.7998,6566.3999,0.0],["2010-10-08",6566.3999,6566.3999,6566.3999,6566.3999,3.0],["2010-10-11",5184.0,6566.3999,5184.0,6566.3999,1.0],["2010-10-12",6220.7998,6566.3999,6220.7998,6566.3999,1.0],["2010-10-13",6220.7998,6566.3999,5529.6001,6220.7998,2.0],["2010-10-14",5529.6001,6220.7998,5529.6001,6220.7998,1.0],["2010-10-15",5875.2002,5875.2002,5529.6001,5529.6001,1.0],["2010-10-18",5529.6001,6220.7998,5529.6001,6220.7998,2.0],["2010-10-19",5529.6001,6220.7998,5529.6001,5529.6001,2.0],["2010-10-20",6220.7998,6220.7998,5875.2002,6220.7998,0.0],["2010-10-21",6220.7998,6220.7998,6220.7998,6220.7998,0.0],["2010-10-22",5529.6001,6220.7998,5529.6001,6220.7998,0.0],["2010-10-25",6220.7998,6220.7998,5529.6001,5529.6001,3.0],["2010-10-26",5529.6001,6220.7998,5529.6001,5875.2002,4.0],["2010-10-27",5875.2002,6220.7998,5875.2002,6220.7998,0.0],["2010-10-28",5875.2002,6220.7998,5875.2002,6220.7998,0.0],["2010-10-29",5875.2002,6220.7998,5875.2002,5875.2002,1.0],["2010-11-01",6220.7998,6220.7998,6220.7998,6220.7998,0.0],["2010-11-02",6220.7998,6220.7998,5875.2002,6220.7998,1.0],["2010-11-03",5875.2002,6220.7998,5875.2002,6220.7998,0.0],["2010-11-04",6220.7998,6220.7998,5875.2002,6220.7998,0.0],["2010-11-05",5875.2002,6220.7998,5875.2002,6220.7998,0.0],["2010-11-08",6220.7998,6220.7998,6220.7998,6220.7998,1.0],["2010-11-09",6220.7998,6220.7998,6220.7998,6220.7998,3.0],["2010-11-10",6220.7998,6220.7998,5875.2002,6220.7998,3.0],["2010-11-11",5529.6001,5529.6001,4147.2002,5184.0,18.0],["2010-11-12",5184.0,5184.0,4838.3999,4838.3999,1.0],["2010-11-15",4492.7998,5184.0,4492.7998,4838.3999,2.0],["2010-11-16",4838.3999,5184.0,4838.3999,5184.0,1.0],["2010-11-17",5184.0,5184.0,5184.0,5184.0,1.0],["2010-11-18",5184.0,5184.0,4838.3999,4838.3999,2.0],["2010-11-19",4838.3999,5184.0,4492.7998,5184.0,5.0],["2010-11-22",5184.0,5184.0,4838.3999,5184.0,1.0],["2010-11-23",4838.3999,5184.0,4838.3999,5184.0,0.0],["2010-11-24",4838.3999,5184.0,4838.3999,4838.3999,1.0],["2010-11-26",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2010-11-29",5184.0,5184.0,5184.0,5184.0,3.0],["2010-11-30",4838.3999,5184.0,4838.3999,4838.3999,1.0],["2010-12-01",5184.0,5529.6001,5184.0,5184.0,1.0],["2010-12-02",5529.6001,5529.6001,4838.3999,5529.6001,0.0],["2010-12-03",5529.6001,5529.6001,5184.0,5529.6001,1.0],["2010-12-06",4838.3999,5529.6001,4838.3999,5184.0,5.0],["2010-12-07",4838.3999,5184.0,4838.3999,5184.0,1.0],["2010-12-08",5184.0,5184.0,4838.3999,5184.0,2.0],["2010-12-09",4838.3999,5184.0,4838.3999,5184.0,1.0],["2010-12-10",4838.3999,5184.0,4838.3999,5184.0,0.0],["2010-12-13",4838.3999,5184.0,4838.3999,4838.3999,1.0],["2010-12-14",4838.3999,5184.0,4838.3999,5184.0,4.0],["2010-12-15",4838.3999,5184.0,4838.3999,5184.0,1.0],["2010-12-16",5184.0,5184.0,5184.0,5184.0,0.0],["2010-12-17",4492.7998,5184.0,4492.7998,5184.0,0.0],["2010-12-20",5184.0,5184.0,4492.7998,5184.0,0.0],["2010-12-21",5184.0,5184.0,4492.7998,5184.0,4.0],["2010-12-22",4838.3999,5184.0,4838.3999,4838.3999,0.0],["2010-12-23",4838.3999,5184.0,4838.3999,4838.3999,0.0],["2010-12-27",5184.0,5184.0,4838.3999,5184.0,4.0],["2010-12-28",5184.0,5529.6001,4838.3999,5184.0,5.0],["2010-12-29",5184.0,5184.0,4838.3999,5184.0,8.0],["2010-12-30",4838.3999,5184.0,4838.3999,4838.3999,1.0],["2010-12-31",4492.7998,5529.6001,4492.7998,4838.3999,7.0],["2011-01-03",4838.3999,5529.6001,4838.3999,5529.6001,3.0],["2011-01-04",4838.3999,5184.0,4838.3999,5184.0,0.0],["2011-01-05",5184.0,5529.6001,4838.3999,4838.3999,1.0],["2011-01-06",5184.0,5529.6001,5184.0,5184.0,2.0],["2011-01-07",5529.6001,6220.7998,5184.0,6220.7998,10.0],["2011-01-10",6912.0,6912.0,5875.2002,6220.7998,8.0],["2011-01-11",5875.2002,6220.7998,5875.2002,6220.7998,1.0],["2011-01-12",6220.7998,6566.3999,5875.2002,5875.2002,2.0],["2011-01-13",6220.7998,6566.3999,6220.7998,6566.3999,1.0],["2011-01-14",6220.7998,6566.3999,6220.7998,6566.3999,1.0],["2011-01-18",6220.7998,6220.7998,6220.7998,6220.7998,1.0],["2011-01-19",6220.7998,6220.7998,6220.7998,6220.7998,0.0],["2011-01-20",6566.3999,6566.3999,6220.7998,6220.7998,0.0],["2011-01-21",6220.7998,6566.3999,6220.7998,6566.3999,0.0],["2011-01-24",6566.3999,6566.3999,6220.7998,6220.7998,1.0],["2011-01-25",6220.7998,6220.7998,5875.2002,6220.7998,1.0],["2011-01-26",6220.7998,6220.7998,5875.2002,5875.2002,0.0],["2011-01-27",5875.2002,6220.7998,5875.2002,6220.7998,1.0],["2011-01-28",6220.7998,6220.7998,5875.2002,5875.2002,1.0],["2011-01-31",5875.2002,6220.7998,5529.6001,5875.2002,3.0],["2011-02-01",5875.2002,5875.2002,5875.2002,5875.2002,0.0],["2011-02-02",5875.2002,6220.7998,5875.2002,6220.7998,0.0],["2011-02-03",6220.7998,6220.7998,5875.2002,6220.7998,4.0],["2011-02-04",5875.2002,6220.7998,5875.2002,6220.7998,0.0],["2011-02-07",6220.7998,6566.3999,6220.7998,6566.3999,1.0],["2011-02-08",6220.7998,6566.3999,6220.7998,6566.3999,0.0],["2011-02-09",6566.3999,6566.3999,5875.2002,5875.2002,4.0],["2011-02-10",6220.7998,6566.3999,6220.7998,6566.3999,11.0],["2011-02-11",6220.7998,6566.3999,5875.2002,6566.3999,4.0],["2011-02-14",6566.3999,6566.3999,6220.7998,6220.7998,2.0],["2011-02-15",6220.7998,6566.3999,6220.7998,6220.7998,1.0],["2011-02-16",6566.3999,6566.3999,6566.3999,6566.3999,1.0],["2011-02-17",6566.3999,6566.3999,6566.3999,6566.3999,1.0],["2011-02-18",6566.3999,6566.3999,6220.7998,6566.3999,5.0],["2011-02-22",6566.3999,6566.3999,6220.7998,6220.7998,5.0],["2011-02-23",6220.7998,6566.3999,6220.7998,6566.3999,2.0],["2011-02-24",5875.2002,5875.2002,5875.2002,5875.2002,0.0],["2011-02-25",5875.2002,5875.2002,5875.2002,5875.2002,2.0],["2011-02-28",6566.3999,6566.3999,5875.2002,5875.2002,1.0],["2011-03-01",5529.6001,5875.2002,5529.6001,5875.2002,1.0],["2011-03-02",5875.2002,5875.2002,5529.6001,5875.2002,1.0],["2011-03-03",5875.2002,5875.2002,5529.6001,5875.2002,1.0],["2011-03-04",5875.2002,5875.2002,5529.6001,5529.6001,2.0],["2011-03-07",5529.6001,5875.2002,5529.6001,5875.2002,0.0],["2011-03-08",5875.2002,5875.2002,5875.2002,5875.2002,1.0],["2011-03-09",5875.2002,6220.7998,5875.2002,6220.7998,1.0],["2011-03-10",6220.7998,6220.7998,5875.2002,6220.7998,1.0],["2011-03-11",6220.7998,6220.7998,5875.2002,5875.2002,0.0],["2011-03-14",6220.7998,6220.7998,5875.2002,5875.2002,1.0],["2011-03-15",6220.7998,6220.7998,5875.2002,5875.2002,0.0],["2011-03-16",5529.6001,6220.7998,4838.3999,5184.0,8.0],["2011-03-17",6220.7998,6220.7998,4838.3999,5875.2002,3.0],["2011-03-18",6220.7998,6220.7998,5875.2002,5875.2002,2.0],["2011-03-21",6220.7998,6220.7998,4838.3999,5529.6001,3.0],["2011-03-22",4838.3999,5184.0,4838.3999,5184.0,0.0],["2011-03-23",4838.3999,5184.0,4838.3999,5184.0,0.0],["2011-03-24",5184.0,5184.0,4492.7998,5184.0,8.0],["2011-03-25",5184.0,5184.0,5184.0,5184.0,1.0],["2011-03-28",4492.7998,5184.0,4492.7998,5184.0,1.0],["2011-03-29",4838.3999,5184.0,4838.3999,5184.0,0.0],["2011-03-30",4838.3999,5184.0,4838.3999,5184.0,2.0],["2011-03-31",4838.3999,4838.3999,4838.3999,4838.3999,1.0],["2011-04-01",4838.3999,5184.0,4838.3999,5184.0,1.0],["2011-04-04",4838.3999,5184.0,4838.3999,5184.0,0.0],["2011-04-05",4838.3999,5184.0,4838.3999,5184.0,0.0],["2011-04-06",4838.3999,5184.0,4838.3999,5184.0,2.0],["2011-04-07",4838.3999,4838.3999,4838.3999,4838.3999,1.0],["2011-04-08",4838.3999,5184.0,4838.3999,5184.0,1.0],["2011-04-11",5184.0,5184.0,5184.0,5184.0,1.0],["2011-04-12",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2011-04-13",4838.3999,5184.0,4838.3999,4838.3999,0.0],["2011-04-14",4838.3999,4838.3999,4492.7998,4492.7998,2.0],["2011-04-15",4492.7998,5184.0,4492.7998,4492.7998,2.0],["2011-04-18",5184.0,5184.0,5184.0,5184.0,0.0],["2011-04-19",5184.0,5184.0,4492.7998,4492.7998,2.0],["2011-04-20",4492.7998,4838.3999,4492.7998,4838.3999,1.0],["2011-04-21",5184.0,5184.0,5184.0,5184.0,1.0],["2011-04-25",4838.3999,5529.6001,4838.3999,5184.0,0.0],["2011-04-26",4838.3999,5184.0,4838.3999,5184.0,1.0],["2011-04-27",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2011-04-28",5184.0,5184.0,5184.0,5184.0,2.0],["2011-04-29",5184.0,5184.0,4838.3999,4838.3999,0.0],["2011-05-02",4838.3999,5529.6001,4838.3999,5529.6001,2.0],["2011-05-03",4838.3999,5529.6001,4838.3999,5529.6001,0.0],["2011-05-04",5529.6001,5529.6001,5529.6001,5529.6001,0.0],["2011-05-05",5529.6001,5529.6001,4838.3999,4838.3999,0.0],["2011-05-06",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2011-05-09",4838.3999,4838.3999,4838.3999,4838.3999,1.0],["2011-05-10",4838.3999,4838.3999,4838.3999,4838.3999,1.0],["2011-05-11",4838.3999,4838.3999,4838.3999,4838.3999,1.0],["2011-05-12",5184.0,5529.6001,4838.3999,5184.0,6.0],["2011-05-13",5184.0,5184.0,4838.3999,4838.3999,1.0],["2011-05-16",4492.7998,5184.0,4492.7998,4838.3999,0.0],["2011-05-17",5184.0,5184.0,5184.0,5184.0,0.0],["2011-05-18",5184.0,5184.0,4838.3999,4838.3999,1.0],["2011-05-19",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2011-05-20",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2011-05-23",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2011-05-24",4838.3999,4838.3999,4838.3999,4838.3999,2.0],["2011-05-25",5184.0,5184.0,4838.3999,4838.3999,2.0],["2011-05-26",4838.3999,4838.3999,4838.3999,4838.3999,1.0],["2011-05-27",5184.0,5184.0,5184.0,5184.0,1.0],["2011-05-31",5184.0,5184.0,4492.7998,4492.7998,1.0],["2011-06-01",4492.7998,5184.0,4492.7998,5184.0,0.0],["2011-06-02",5184.0,5184.0,4838.3999,4838.3999,0.0],["2011-06-03",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2011-06-06",4838.3999,4838.3999,4492.7998,4492.7998,0.0],["2011-06-07",4838.3999,5184.0,4838.3999,5184.0,2.0],["2011-06-08",5184.0,5184.0,5184.0,5184.0,0.0],["2011-06-09",5184.0,5184.0,5184.0,5184.0,0.0],["2011-06-10",4838.3999,4838.3999,4838.3999,4838.3999,1.0],["2011-06-13",5184.0,5184.0,5184.0,5184.0,2.0],["2011-06-14",5184.0,5184.0,5184.0,5184.0,0.0],["2011-06-15",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2011-06-16",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2011-06-17",4838.3999,4838.3999,4492.7998,4492.7998,3.0],["2011-06-20",4838.3999,4838.3999,4492.7998,4492.7998,0.0],["2011-06-21",4492.7998,4492.7998,4492.7998,4492.7998,1.0],["2011-06-22",4838.3999,5184.0,4838.3999,5184.0,3.0],["2011-06-23",4492.7998,4492.7998,4492.7998,4492.7998,0.0],["2011-06-24",4492.7998,4492.7998,4492.7998,4492.7998,0.0],["2011-06-27",4492.7998,4838.3999,4492.7998,4492.7998,0.0],["2011-06-28",4492.7998,4838.3999,4492.7998,4838.3999,1.0],["2011-06-29",4838.3999,4838.3999,4492.7998,4492.7998,1.0],["2011-06-30",4838.3999,5184.0,4492.7998,4492.7998,2.0],["2011-07-01",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2011-07-05",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2011-07-06",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2011-07-07",4492.7998,5184.0,4492.7998,4838.3999,1.0],["2011-07-08",4492.7998,4492.7998,4492.7998,4492.7998,2.0],["2011-07-11",4838.3999,4838.3999,4492.7998,4492.7998,0.0],["2011-07-12",4492.7998,4492.7998,4492.7998,4492.7998,1.0],["2011-07-13",4147.2002,4147.2002,4147.2002,4147.2002,2.0],["2011-07-14",4492.7998,4492.7998,4492.7998,4492.7998,1.0],["2011-07-15",4492.7998,4492.7998,4492.7998,4492.7998,0.0],["2011-07-18",4147.2002,4147.2002,4147.2002,4147.2002,1.0],["2011-07-19",4147.2002,4492.7998,4147.2002,4492.7998,3.0],["2011-07-20",4147.2002,4492.7998,4147.2002,4492.7998,0.0],["2011-07-21",4492.7998,4838.3999,4492.7998,4838.3999,3.0],["2011-07-22",4147.2002,4838.3999,4147.2002,4492.7998,0.0],["2011-07-25",4492.7998,4838.3999,4492.7998,4838.3999,1.0],["2011-07-26",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2011-07-27",4147.2002,4492.7998,4147.2002,4492.7998,0.0],["2011-07-28",4492.7998,4492.7998,4492.7998,4492.7998,0.0],["2011-07-29",4492.7998,4492.7998,4492.7998,4492.7998,0.0],["2011-08-01",4492.7998,4492.7998,4492.7998,4492.7998,0.0],["2011-08-02",4147.2002,4492.7998,3801.6001,3801.6001,2.0],["2011-08-03",3801.6001,4147.2002,3801.6001,4147.2002,1.0],["2011-08-04",4147.2002,4492.7998,4147.2002,4492.7998,0.0],["2011-08-05",4147.2002,4147.2002,4147.2002,4147.2002,5.0],["2011-08-08",4492.7998,4492.7998,3801.6001,4492.7998,4.0],["2011-08-09",4492.7998,4492.7998,4147.2002,4147.2002,1.0],["2011-08-10",4147.2002,4492.7998,3801.6001,3801.6001,1.0],["2011-08-11",4492.7998,4838.3999,3456.0,4147.2002,4.0],["2011-08-12",4147.2002,4147.2002,3456.0,3801.6001,3.0],["2011-08-15",3801.6001,4147.2002,3456.0,3801.6001,8.0],["2011-08-16",3456.0,4147.2002,3456.0,4147.2002,6.0],["2011-08-17",3801.6001,3801.6001,3456.0,3456.0,0.0],["2011-08-18",3456.0,3456.0,3456.0,3456.0,3.0],["2011-08-19",4147.2002,4147.2002,3456.0,3456.0,3.0],["2011-08-22",4147.2002,4147.2002,3456.0,3456.0,5.0],["2011-08-23",4147.2002,4147.2002,3456.0,3456.0,2.0],["2011-08-24",3456.0,3801.6001,3456.0,3801.6001,3.0],["2011-08-25",3801.6001,3801.6001,3456.0,3456.0,1.0],["2011-08-26",3456.0,3456.0,3456.0,3456.0,2.0],["2011-08-29",3456.0,4147.2002,3456.0,3801.6001,3.0],["2011-08-30",3801.6001,3801.6001,3456.0,3456.0,4.0],["2011-08-31",3801.6001,4838.3999,3801.6001,4838.3999,13.0],["2011-09-01",4492.7998,5184.0,4492.7998,4492.7998,3.0],["2011-09-02",4492.7998,4492.7998,4492.7998,4492.7998,0.0],["2011-09-06",4838.3999,4838.3999,4492.7998,4838.3999,2.0],["2011-09-07",4838.3999,4838.3999,4492.7998,4492.7998,0.0],["2011-09-08",4147.2002,4147.2002,4147.2002,4147.2002,0.0],["2011-09-09",4492.7998,4838.3999,4492.7998,4838.3999,0.0],["2011-09-12",4838.3999,4838.3999,4147.2002,4492.7998,0.0],["2011-09-13",4147.2002,4838.3999,4147.2002,4492.7998,1.0],["2011-09-14",4492.7998,4492.7998,4492.7998,4492.7998,0.0],["2011-09-15",4492.7998,4492.7998,4492.7998,4492.7998,0.0],["2011-09-16",4147.2002,4838.3999,3456.0,4838.3999,1.0],["2011-09-19",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2011-09-20",3801.6001,4492.7998,3801.6001,4492.7998,1.0],["2011-09-21",4492.7998,4492.7998,3801.6001,3801.6001,2.0],["2011-09-22",3801.6001,4147.2002,3801.6001,4147.2002,0.0],["2011-09-23",4147.2002,4147.2002,3801.6001,3801.6001,0.0],["2011-09-26",3456.0,4147.2002,3456.0,3801.6001,1.0],["2011-09-27",4147.2002,4147.2002,4147.2002,4147.2002,1.0],["2011-09-28",3801.6001,3801.6001,3456.0,3801.6001,2.0],["2011-09-29",3801.6001,3801.6001,3801.6001,3801.6001,0.0],["2011-09-30",3456.0,3456.0,3456.0,3456.0,0.0],["2011-10-03",3801.6001,3801.6001,3801.6001,3801.6001,1.0],["2011-10-04",3801.6001,3801.6001,3456.0,3801.6001,1.0],["2011-10-05",4147.2002,4147.2002,4147.2002,4147.2002,2.0],["2011-10-06",4147.2002,4147.2002,4147.2002,4147.2002,0.0],["2011-10-07",4147.2002,4492.7998,3801.6001,3801.6001,2.0],["2011-10-10",5184.0,5184.0,4492.7998,4492.7998,2.0],["2011-10-11",4492.7998,4838.3999,4492.7998,4838.3999,3.0],["2011-10-12",4838.3999,4838.3999,4492.7998,4492.7998,1.0],["2011-10-13",4838.3999,4838.3999,4838.3999,4838.3999,3.0],["2011-10-14",4838.3999,4838.3999,4492.7998,4492.7998,1.0],["2011-10-17",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2011-10-18",4838.3999,4838.3999,3801.6001,4838.3999,0.0],["2011-10-19",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2011-10-20",4492.7998,4492.7998,4492.7998,4492.7998,0.0],["2011-10-21",4147.2002,4492.7998,4147.2002,4147.2002,0.0],["2011-10-24",4492.7998,4492.7998,4492.7998,4492.7998,0.0],["2011-10-25",4492.7998,4492.7998,4492.7998,4492.7998,0.0],["2011-10-26",4492.7998,4492.7998,4492.7998,4492.7998,0.0],["2011-10-27",4838.3999,4838.3999,4492.7998,4492.7998,1.0],["2011-10-28",4492.7998,4838.3999,3801.6001,4492.7998,1.0],["2011-10-31",4492.7998,4492.7998,4492.7998,4492.7998,0.0],["2011-11-01",4147.2002,4492.7998,4147.2002,4147.2002,2.0],["2011-11-02",4147.2002,4147.2002,4147.2002,4147.2002,1.0],["2011-11-03",4147.2002,4147.2002,3801.6001,4147.2002,0.0],["2011-11-04",4147.2002,4147.2002,4147.2002,4147.2002,2.0],["2011-11-07",3456.0,4492.7998,3456.0,4492.7998,1.0],["2011-11-08",4147.2002,4492.7998,4147.2002,4147.2002,0.0],["2011-11-09",4147.2002,4147.2002,4147.2002,4147.2002,3.0],["2011-11-10",4147.2002,4147.2002,4147.2002,4147.2002,1.0],["2011-11-11",3801.6001,4492.7998,3801.6001,4492.7998,0.0],["2011-11-14",4147.2002,4147.2002,4147.2002,4147.2002,1.0],["2011-11-15",4147.2002,4147.2002,3456.0,3801.6001,5.0],["2011-11-16",3456.0,3456.0,3456.0,3456.0,0.0],["2011-11-17",3456.0,4147.2002,3456.0,3456.0,0.0],["2011-11-18",3801.6001,4147.2002,3456.0,3456.0,1.0],["2011-11-21",3801.6001,3801.6001,3456.0,3456.0,1.0],["2011-11-22",3456.0,3456.0,3456.0,3456.0,1.0],["2011-11-23",3456.0,3456.0,2764.8,3456.0,2.0],["2011-11-25",3456.0,3456.0,3456.0,3456.0,0.0],["2011-11-28",2764.8,3110.3999,2764.8,2764.8,5.0],["2011-11-29",2764.8,3110.3999,2764.8,2764.8,6.0],["2011-11-30",2764.8,3110.3999,2764.8,3110.3999,1.0],["2011-12-01",3110.3999,3110.3999,2073.6001,2764.8,2.0],["2011-12-02",2419.2,2764.8,2073.6001,2764.8,7.0],["2011-12-05",2764.8,2764.8,2073.6001,2419.2,8.0],["2011-12-06",2073.6001,2419.2,2073.6001,2419.2,6.0],["2011-12-07",2419.2,2419.2,2419.2,2419.2,4.0],["2011-12-08",2073.6001,2419.2,2073.6001,2073.6001,1.0],["2011-12-09",2419.2,3110.3999,2419.2,3110.3999,6.0],["2011-12-12",3456.0,3456.0,2764.8,2764.8,6.0],["2011-12-13",3456.0,3456.0,2764.8,2764.8,3.0],["2011-12-14",2764.8,2764.8,2419.2,2764.8,0.0],["2011-12-15",2419.2,2764.8,2073.6001,2419.2,2.0],["2011-12-16",2419.2,2764.8,2073.6001,2419.2,1.0],["2011-12-19",2764.8,2764.8,2073.6001,2419.2,1.0],["2011-12-20",2419.2,2419.2,2073.6001,2419.2,2.0],["2011-12-21",2419.2,2419.2,2073.6001,2419.2,2.0],["2011-12-22",2073.6001,2764.8,2073.6001,2073.6001,4.0],["2011-12-23",2419.2,2764.8,2419.2,2419.2,1.0],["2011-12-27",2419.2,2764.8,2419.2,2419.2,1.0],["2011-12-28",2419.2,2419.2,2073.6001,2419.2,7.0],["2011-12-29",2419.2,2419.2,2073.6001,2073.6001,8.0],["2011-12-30",2073.6001,2764.8,2073.6001,2419.2,5.0],["2012-01-03",2419.2,2419.2,2073.6001,2073.6001,3.0],["2012-01-04",2419.2,2419.2,2073.6001,2073.6001,2.0],["2012-01-05",2419.2,2419.2,2419.2,2419.2,0.0],["2012-01-06",2419.2,2764.8,2419.2,2764.8,1.0],["2012-01-09",3110.3999,3110.3999,2764.8,2764.8,3.0],["2012-01-10",2764.8,2764.8,2764.8,2764.8,2.0],["2012-01-11",2764.8,2764.8,2764.8,2764.8,8.0],["2012-01-12",2419.2,2764.8,2419.2,2764.8,3.0],["2012-01-13",2419.2,2764.8,2073.6001,2419.2,1.0],["2012-01-17",2419.2,2764.8,2419.2,2764.8,4.0],["2012-01-18",2764.8,2764.8,2073.6001,2764.8,1.0],["2012-01-19",2764.8,2764.8,2419.2,2419.2,1.0],["2012-01-20",2419.2,2419.2,2419.2,2419.2,0.0],["2012-01-23",2419.2,3110.3999,2419.2,3110.3999,0.0],["2012-01-24",3110.3999,3110.3999,3110.3999,3110.3999,0.0],["2012-01-25",3110.3999,3110.3999,3110.3999,3110.3999,0.0],["2012-01-26",3110.3999,3110.3999,2419.2,2419.2,0.0],["2012-01-27",2419.2,2419.2,2419.2,2419.2,0.0],["2012-01-30",2419.2,2764.8,2419.2,2764.8,1.0],["2012-01-31",2764.8,3110.3999,2764.8,2764.8,1.0],["2012-02-01",2764.8,3110.3999,2073.6001,2419.2,3.0],["2012-02-02",2419.2,2764.8,2419.2,2764.8,1.0],["2012-02-03",2419.2,2419.2,2419.2,2419.2,0.0],["2012-02-06",2419.2,2419.2,2073.6001,2419.2,3.0],["2012-02-07",2073.6001,2764.8,2073.6001,2419.2,1.0],["2012-02-08",2419.2,2764.8,2419.2,2764.8,1.0],["2012-02-09",2764.8,2764.8,2764.8,2764.8,0.0],["2012-02-10",2419.2,2764.8,2419.2,2764.8,0.0],["2012-02-13",2419.2,2764.8,2419.2,2419.2,1.0],["2012-02-14",2764.8,2764.8,2764.8,2764.8,0.0],["2012-02-15",2419.2,2419.2,2419.2,2419.2,0.0],["2012-02-16",2419.2,2764.8,2419.2,2764.8,0.0],["2012-02-17",2764.8,3110.3999,2419.2,3110.3999,1.0],["2012-02-21",2764.8,3110.3999,2764.8,3110.3999,2.0],["2012-02-22",3110.3999,3110.3999,2764.8,3110.3999,1.0],["2012-02-23",2419.2,3110.3999,2419.2,2419.2,0.0],["2012-02-24",2419.2,2764.8,2419.2,2764.8,1.0],["2012-02-27",2764.8,2764.8,2764.8,2764.8,2.0],["2012-02-28",2764.8,3110.3999,2764.8,3110.3999,3.0],["2012-02-29",3110.3999,3110.3999,2764.8,3110.3999,0.0],["2012-03-01",3110.3999,3110.3999,2764.8,3110.3999,1.0],["2012-03-02",3110.3999,3110.3999,2764.8,2764.8,0.0],["2012-03-05",2764.8,2764.8,2764.8,2764.8,0.0],["2012-03-06",2419.2,3110.3999,2419.2,3110.3999,0.0],["2012-03-07",3110.3999,3110.3999,3110.3999,3110.3999,0.0],["2012-03-08",3110.3999,3110.3999,3110.3999,3110.3999,0.0],["2012-03-09",3110.3999,3110.3999,2419.2,2419.2,0.0],["2012-03-12",3110.3999,3110.3999,3110.3999,3110.3999,0.0],["2012-03-13",2419.2,2764.8,2419.2,2764.8,0.0],["2012-03-14",3110.3999,3110.3999,2419.2,2764.8,1.0],["2012-03-15",2419.2,2419.2,2419.2,2419.2,0.0],["2012-03-16",2419.2,2419.2,2419.2,2419.2,0.0],["2012-03-19",2419.2,3110.3999,2419.2,3110.3999,1.0],["2012-03-20",2419.2,3110.3999,2419.2,2764.8,0.0],["2012-03-21",2764.8,2764.8,2764.8,2764.8,0.0],["2012-03-22",2419.2,2764.8,2419.2,2764.8,1.0],["2012-03-23",2764.8,2764.8,2419.2,2419.2,0.0],["2012-03-26",3110.3999,3110.3999,3110.3999,3110.3999,0.0],["2012-03-27",2764.8,2764.8,2764.8,2764.8,0.0],["2012-03-28",2764.8,2764.8,2419.2,2419.2,0.0],["2012-03-29",2419.2,2764.8,2419.2,2764.8,0.0],["2012-03-30",2419.2,3110.3999,2419.2,3110.3999,1.0],["2012-04-02",2764.8,3110.3999,2764.8,3110.3999,8.0],["2012-04-03",3110.3999,3110.3999,3110.3999,3110.3999,4.0],["2012-04-04",3110.3999,3456.0,3110.3999,3456.0,3.0],["2012-04-05",3456.0,3456.0,2764.8,3456.0,1.0],["2012-04-09",3456.0,3456.0,3110.3999,3456.0,1.0],["2012-04-10",3456.0,3456.0,3456.0,3456.0,0.0],["2012-04-11",3456.0,3801.6001,3456.0,3801.6001,3.0],["2012-04-12",3456.0,3456.0,3456.0,3456.0,1.0],["2012-04-13",3110.3999,3801.6001,3110.3999,3801.6001,2.0],["2012-04-16",3456.0,3456.0,3456.0,3456.0,2.0],["2012-04-17",3110.3999,3456.0,3110.3999,3456.0,0.0],["2012-04-18",3456.0,3801.6001,3456.0,3456.0,1.0],["2012-04-19",3456.0,3456.0,3110.3999,3110.3999,0.0],["2012-04-20",2764.8,2764.8,2764.8,2764.8,0.0],["2012-04-23",2764.8,3110.3999,2764.8,3110.3999,1.0],["2012-04-24",3110.3999,3456.0,3110.3999,3456.0,1.0],["2012-04-25",3456.0,3456.0,3110.3999,3110.3999,1.0],["2012-04-26",3110.3999,3110.3999,3110.3999,3110.3999,1.0],["2012-04-27",3456.0,3456.0,3110.3999,3110.3999,0.0],["2012-04-30",2764.8,3456.0,2764.8,3456.0,0.0],["2012-05-01",3110.3999,3110.3999,3110.3999,3110.3999,1.0],["2012-05-02",2764.8,2764.8,2764.8,2764.8,0.0],["2012-05-03",2419.2,3110.3999,2419.2,2764.8,3.0],["2012-05-04",2419.2,2764.8,2073.6001,2764.8,29.0],["2012-05-07",2073.6001,2764.8,2073.6001,2419.2,2.0],["2012-05-08",2073.6001,3456.0,2073.6001,2073.6001,5.0],["2012-05-09",3110.3999,3110.3999,3110.3999,3110.3999,0.0],["2012-05-10",2419.2,3110.3999,2419.2,2419.2,5.0],["2012-05-11",2419.2,2419.2,2419.2,2419.2,0.0],["2012-05-14",2764.8,2764.8,2764.8,2764.8,0.0],["2012-05-15",2764.8,2764.8,2764.8,2764.8,0.0],["2012-05-16",2764.8,3110.3999,2764.8,3110.3999,2.0],["2012-05-17",2764.8,3110.3999,2764.8,2764.8,8.0],["2012-05-18",2764.8,3110.3999,2419.2,2419.2,2.0],["2012-05-21",2419.2,2419.2,2419.2,2419.2,1.0],["2012-05-22",2764.8,2764.8,2419.2,2419.2,0.0],["2012-05-23",2419.2,2764.8,2419.2,2764.8,0.0],["2012-05-24",2764.8,2764.8,2419.2,2419.2,0.0],["2012-05-25",2419.2,2419.2,2419.2,2419.2,0.0],["2012-05-29",2419.2,2764.8,2419.2,2764.8,1.0],["2012-05-30",2419.2,2764.8,2419.2,2419.2,1.0],["2012-05-31",2419.2,2764.8,2419.2,2419.2,1.0],["2012-06-01",2419.2,2419.2,2419.2,2419.2,0.0],["2012-06-04",2419.2,2419.2,2419.2,2419.2,0.0],["2012-06-05",2419.2,2764.8,2419.2,2764.8,0.0],["2012-06-06",2764.8,2764.8,2419.2,2419.2,0.0],["2012-06-07",2419.2,2419.2,2419.2,2419.2,0.0],["2012-06-08",2419.2,2419.2,2419.2,2419.2,1.0],["2012-06-11",2419.2,2764.8,2419.2,2764.8,0.0],["2012-06-12",2764.8,2764.8,2419.2,2419.2,1.0],["2012-06-13",2419.2,2764.8,2419.2,2764.8,0.0],["2012-06-14",2419.2,2419.2,2419.2,2419.2,0.0],["2012-06-15",2419.2,2419.2,2419.2,2419.2,1.0],["2012-06-18",2419.2,2419.2,2419.2,2419.2,0.0],["2012-06-19",2419.2,2419.2,2419.2,2419.2,0.0],["2012-06-20",2419.2,2419.2,2419.2,2419.2,0.0],["2012-06-21",2764.8,2764.8,2419.2,2419.2,1.0],["2012-06-22",2419.2,2764.8,2419.2,2419.2,0.0],["2012-06-25",2419.2,2419.2,2419.2,2419.2,1.0],["2012-06-26",2764.8,2764.8,2419.2,2419.2,1.0],["2012-06-27",2419.2,2419.2,2419.2,2419.2,1.0],["2012-06-28",2419.2,2419.2,2419.2,2419.2,0.0],["2012-06-29",2419.2,2419.2,2419.2,2419.2,1.0],["2012-07-02",2419.2,2419.2,2419.2,2419.2,2.0],["2012-07-03",2419.2,2419.2,2419.2,2419.2,0.0],["2012-07-05",2419.2,2419.2,2419.2,2419.2,0.0],["2012-07-06",2073.6001,2764.8,2073.6001,2764.8,3.0],["2012-07-09",2764.8,2764.8,2764.8,2764.8,1.0],["2012-07-10",2419.2,2764.8,2419.2,2764.8,1.0],["2012-07-11",2764.8,3110.3999,2764.8,2764.8,4.0],["2012-07-12",2764.8,3110.3999,2419.2,3110.3999,4.0],["2012-07-13",2764.8,2764.8,2764.8,2764.8,0.0],["2012-07-16",2764.8,2764.8,2419.2,2419.2,2.0],["2012-07-17",3110.3999,3110.3999,3110.3999,3110.3999,0.0],["2012-07-18",2419.2,2419.2,2419.2,2419.2,0.0],["2012-07-19",2764.8,3110.3999,2419.2,2764.8,2.0],["2012-07-20",2764.8,2764.8,2764.8,2764.8,0.0],["2012-07-23",2764.8,2764.8,2764.8,2764.8,1.0],["2012-07-24",2764.8,2764.8,2073.6001,2073.6001,11.0],["2012-07-25",2419.2,2419.2,2419.2,2419.2,0.0],["2012-07-26",2419.2,2419.2,2419.2,2419.2,3.0],["2012-07-27",2419.2,3110.3999,2419.2,2764.8,8.0],["2012-07-30",2764.8,3456.0,2764.8,3110.3999,12.0],["2012-07-31",3110.3999,3110.3999,3110.3999,3110.3999,0.0],["2012-08-01",3110.3999,3110.3999,2764.8,2764.8,1.0],["2012-08-02",2764.8,3456.0,2764.8,3110.3999,3.0],["2012-08-03",3110.3999,3456.0,3110.3999,3110.3999,5.0],["2012-08-06",3110.3999,3456.0,3110.3999,3456.0,2.0],["2012-08-07",3456.0,3456.0,3110.3999,3110.3999,4.0],["2012-08-08",3110.3999,3110.3999,3110.3999,3110.3999,2.0],["2012-08-09",3110.3999,3456.0,3110.3999,3456.0,0.0],["2012-08-10",3456.0,3456.0,3456.0,3456.0,1.0],["2012-08-13",3456.0,3456.0,3456.0,3456.0,0.0],["2012-08-14",3801.6001,3801.6001,3456.0,3456.0,2.0],["2012-08-15",3110.3999,3110.3999,2419.2,2419.2,16.0],["2012-08-16",2073.6001,3456.0,2073.6001,2764.8,6.0],["2012-08-17",2073.6001,2764.8,2073.6001,2764.8,1.0],["2012-08-20",2764.8,2764.8,2764.8,2764.8,1.0],["2012-08-21",2764.8,2764.8,2764.8,2764.8,0.0],["2012-08-22",2419.2,2419.2,2419.2,2419.2,5.0],["2012-08-23",2764.8,2764.8,2764.8,2764.8,0.0],["2012-08-24",2764.8,3110.3999,2764.8,3110.3999,1.0],["2012-08-27",3110.3999,3110.3999,2073.6001,2073.6001,4.0],["2012-08-28",2419.2,2764.8,2419.2,2419.2,1.0],["2012-08-29",2419.2,2419.2,2419.2,2419.2,0.0],["2012-08-30",2419.2,2419.2,2419.2,2419.2,0.0],["2012-08-31",2764.8,2764.8,2764.8,2764.8,0.0],["2012-09-04",2764.8,2764.8,2764.8,2764.8,0.0],["2012-09-05",2764.8,2764.8,2419.2,2419.2,1.0],["2012-09-06",2419.2,2419.2,2419.2,2419.2,1.0],["2012-09-07",2419.2,2764.8,2419.2,2764.8,2.0],["2012-09-10",2764.8,2764.8,2764.8,2764.8,0.0],["2012-09-11",2764.8,2764.8,2764.8,2764.8,2.0],["2012-09-12",2764.8,2764.8,2419.2,2419.2,3.0],["2012-09-13",2419.2,3110.3999,2419.2,2764.8,4.0],["2012-09-14",2764.8,3110.3999,2764.8,2764.8,1.0],["2012-09-17",2764.8,2764.8,2764.8,2764.8,1.0],["2012-09-18",2764.8,2764.8,2764.8,2764.8,0.0],["2012-09-19",2764.8,2764.8,2764.8,2764.8,0.0],["2012-09-20",2764.8,3110.3999,2764.8,3110.3999,2.0],["2012-09-21",2764.8,2764.8,2764.8,2764.8,1.0],["2012-09-24",2764.8,2764.8,2764.8,2764.8,0.0],["2012-09-25",2764.8,2764.8,2764.8,2764.8,0.0],["2012-09-26",2764.8,2764.8,2419.2,2764.8,1.0],["2012-09-27",2764.8,2764.8,2764.8,2764.8,0.0],["2012-09-28",2764.8,2764.8,2764.8,2764.8,0.0],["2012-10-01",3110.3999,3110.3999,2764.8,2764.8,1.0],["2012-10-02",2764.8,2764.8,2764.8,2764.8,5.0],["2012-10-03",2764.8,2764.8,2764.8,2764.8,0.0],["2012-10-04",2419.2,2419.2,2419.2,2419.2,1.0],["2012-10-05",2419.2,2419.2,2419.2,2419.2,0.0],["2012-10-08",2419.2,2419.2,2419.2,2419.2,2.0],["2012-10-09",2419.2,2419.2,2419.2,2419.2,0.0],["2012-10-10",2419.2,2419.2,2419.2,2419.2,0.0],["2012-10-11",2419.2,2419.2,2419.2,2419.2,11.0],["2012-10-12",2419.2,2419.2,2419.2,2419.2,0.0],["2012-10-15",2419.2,2764.8,2419.2,2764.8,1.0],["2012-10-16",2419.2,2419.2,2419.2,2419.2,2.0],["2012-10-17",2419.2,2419.2,2419.2,2419.2,0.0],["2012-10-18",2419.2,2419.2,2073.6001,2073.6001,9.0],["2012-10-19",2073.6001,2419.2,2073.6001,2419.2,2.0],["2012-10-22",2419.2,2419.2,2073.6001,2073.6001,6.0],["2012-10-23",3110.3999,3110.3999,2764.8,2764.8,0.0],["2012-10-24",2073.6001,2419.2,2073.6001,2073.6001,1.0],["2012-10-25",2419.2,2419.2,2419.2,2419.2,0.0],["2012-10-26",2419.2,2419.2,2073.6001,2419.2,3.0],["2012-10-31",2419.2,2419.2,2073.6001,2073.6001,2.0],["2012-11-01",2073.6001,2073.6001,2073.6001,2073.6001,0.0],["2012-11-02",2419.2,2419.2,2073.6001,2073.6001,0.0],["2012-11-05",2073.6001,2073.6001,2073.6001,2073.6001,0.0],["2012-11-06",2073.6001,2419.2,2073.6001,2419.2,3.0],["2012-11-07",2419.2,2419.2,2073.6001,2419.2,2.0],["2012-11-08",2419.2,2419.2,2419.2,2419.2,1.0],["2012-11-09",2419.2,2419.2,2419.2,2419.2,4.0],["2012-11-12",2419.2,2419.2,2419.2,2419.2,0.0],["2012-11-13",2419.2,2419.2,2419.2,2419.2,0.0],["2012-11-14",2419.2,2419.2,2419.2,2419.2,4.0],["2012-11-15",1728.0,2419.2,1728.0,2419.2,2.0],["2012-11-16",2419.2,2419.2,2419.2,2419.2,0.0],["2012-11-19",2419.2,2419.2,2419.2,2419.2,1.0],["2012-11-20",2419.2,2764.8,2419.2,2764.8,4.0],["2012-11-21",2764.8,2764.8,2764.8,2764.8,6.0],["2012-11-23",2764.8,2764.8,2764.8,2764.8,0.0],["2012-11-26",1728.0,2764.8,1728.0,2764.8,3.0],["2012-11-27",1728.0,2764.8,1728.0,2764.8,0.0],["2012-11-28",2764.8,2764.8,2419.2,2419.2,5.0],["2012-11-29",2073.6001,2764.8,2073.6001,2764.8,2.0],["2012-11-30",2764.8,2764.8,2764.8,2764.8,0.0],["2012-12-03",2073.6001,2764.8,2073.6001,2764.8,1.0],["2012-12-04",2764.8,2764.8,2764.8,2764.8,0.0],["2012-12-05",2764.8,2764.8,2764.8,2764.8,8.0],["2012-12-06",2764.8,3110.3999,2764.8,3110.3999,0.0],["2012-12-07",2764.8,3110.3999,2764.8,2764.8,0.0],["2012-12-10",3110.3999,3110.3999,2764.8,2764.8,0.0],["2012-12-11",2764.8,3110.3999,2764.8,2764.8,1.0],["2012-12-12",2764.8,3110.3999,2764.8,3110.3999,2.0],["2012-12-13",3110.3999,3110.3999,2764.8,2764.8,2.0],["2012-12-14",2764.8,3110.3999,2764.8,3110.3999,3.0],["2012-12-17",2419.2,3110.3999,2419.2,3110.3999,4.0],["2012-12-18",3110.3999,3110.3999,3110.3999,3110.3999,2.0],["2012-12-19",3110.3999,3110.3999,3110.3999,3110.3999,0.0],["2012-12-20",2764.8,3110.3999,2764.8,3110.3999,1.0],["2012-12-21",2764.8,3110.3999,2764.8,3110.3999,0.0],["2012-12-24",2764.8,3110.3999,2764.8,3110.3999,3.0],["2012-12-26",3110.3999,3110.3999,3110.3999,3110.3999,0.0],["2012-12-27",2764.8,3110.3999,2764.8,3110.3999,5.0],["2012-12-28",3110.3999,3110.3999,2764.8,2764.8,2.0],["2012-12-31",2764.8,3110.3999,2764.8,3110.3999,0.0],["2013-01-02",2764.8,3110.3999,2419.2,3110.3999,3.0],["2013-01-03",3110.3999,3110.3999,3110.3999,3110.3999,2.0],["2013-01-04",3110.3999,3110.3999,3110.3999,3110.3999,1.0],["2013-01-07",3110.3999,3456.0,3110.3999,3456.0,15.0],["2013-01-08",3456.0,3456.0,3110.3999,3456.0,7.0],["2013-01-09",3456.0,3456.0,3456.0,3456.0,0.0],["2013-01-10",3456.0,3456.0,3456.0,3456.0,0.0],["2013-01-11",3456.0,3801.6001,3456.0,3456.0,6.0],["2013-01-14",3456.0,3801.6001,3456.0,3801.6001,1.0],["2013-01-15",3456.0,4147.2002,3456.0,4147.2002,7.0],["2013-01-16",3801.6001,4147.2002,3801.6001,4147.2002,0.0],["2013-01-17",3801.6001,4147.2002,3801.6001,4147.2002,5.0],["2013-01-18",4147.2002,4147.2002,4147.2002,4147.2002,0.0],["2013-01-22",4147.2002,4147.2002,4147.2002,4147.2002,6.0],["2013-01-23",3801.6001,3801.6001,3456.0,3801.6001,1.0],["2013-01-24",3801.6001,4147.2002,3801.6001,4147.2002,3.0],["2013-01-25",4147.2002,4147.2002,4147.2002,4147.2002,8.0],["2013-01-28",4147.2002,4838.3999,4147.2002,4492.7998,20.0],["2013-01-29",4492.7998,4492.7998,4492.7998,4492.7998,2.0],["2013-01-30",4838.3999,4838.3999,4492.7998,4838.3999,7.0],["2013-01-31",4838.3999,4838.3999,4492.7998,4492.7998,5.0],["2013-02-01",4838.3999,4838.3999,4492.7998,4492.7998,4.0],["2013-02-04",4838.3999,4838.3999,4492.7998,4838.3999,5.0],["2013-02-05",4838.3999,4838.3999,4838.3999,4838.3999,8.0],["2013-02-06",4838.3999,4838.3999,4838.3999,4838.3999,2.0],["2013-02-07",4838.3999,4838.3999,4838.3999,4838.3999,2.0],["2013-02-08",4838.3999,4838.3999,4838.3999,4838.3999,1.0],["2013-02-11",4838.3999,4838.3999,4838.3999,4838.3999,4.0],["2013-02-12",5184.0,5184.0,4838.3999,4838.3999,7.0],["2013-02-13",4838.3999,4838.3999,4838.3999,4838.3999,2.0],["2013-02-14",5184.0,5184.0,4492.7998,4838.3999,3.0],["2013-02-15",5184.0,5184.0,4492.7998,4838.3999,7.0],["2013-02-19",2073.6001,4838.3999,2073.6001,4838.3999,5.0],["2013-02-20",4838.3999,4838.3999,4492.7998,4838.3999,0.0],["2013-02-21",2419.2,4838.3999,2419.2,4492.7998,1.0],["2013-02-22",2419.2,4492.7998,2419.2,4492.7998,1.0],["2013-02-25",3801.6001,4492.7998,3801.6001,4492.7998,0.0],["2013-02-26",4492.7998,4492.7998,3801.6001,4492.7998,1.0],["2013-02-27",4838.3999,5875.2002,4838.3999,5875.2002,51.0],["2013-02-28",6220.7998,6220.7998,5529.6001,5529.6001,3.0],["2013-03-01",5184.0,5875.2002,5184.0,5875.2002,4.0],["2013-03-04",5875.2002,5875.2002,5529.6001,5529.6001,4.0],["2013-03-05",5875.2002,5875.2002,5529.6001,5529.6001,3.0],["2013-03-06",5529.6001,5875.2002,5529.6001,5529.6001,24.0],["2013-03-07",5529.6001,5875.2002,5529.6001,5875.2002,4.0],["2013-03-08",5875.2002,5875.2002,5529.6001,5875.2002,5.0],["2013-03-11",6220.7998,6220.7998,5875.2002,6220.7998,2.0],["2013-03-12",5529.6001,5875.2002,5529.6001,5875.2002,1.0],["2013-03-13",5875.2002,6220.7998,5875.2002,5875.2002,3.0],["2013-03-14",5875.2002,5875.2002,5184.0,5875.2002,14.0],["2013-03-15",6220.7998,6220.7998,5875.2002,5875.2002,0.0],["2013-03-18",5529.6001,5875.2002,5529.6001,5875.2002,0.0],["2013-03-19",5875.2002,5875.2002,5875.2002,5875.2002,0.0],["2013-03-20",5875.2002,5875.2002,5529.6001,5875.2002,4.0],["2013-03-21",5529.6001,5875.2002,5529.6001,5529.6001,1.0],["2013-03-22",5184.0,5875.2002,5184.0,5875.2002,9.0],["2013-03-25",5875.2002,5875.2002,5875.2002,5875.2002,1.0],["2013-03-26",5875.2002,5875.2002,5875.2002,5875.2002,2.0],["2013-03-27",5875.2002,5875.2002,5875.2002,5875.2002,3.0],["2013-03-28",6220.7998,6566.3999,5875.2002,6566.3999,12.0],["2013-04-01",7257.6001,7257.6001,6566.3999,6566.3999,17.0],["2013-04-02",6220.7998,6566.3999,6220.7998,6566.3999,2.0],["2013-04-03",6220.7998,6566.3999,5875.2002,6220.7998,3.0],["2013-04-04",5875.2002,6220.7998,5875.2002,5875.2002,6.0],["2013-04-05",5529.6001,5875.2002,5529.6001,5529.6001,6.0],["2013-04-08",6566.3999,6566.3999,5529.6001,5875.2002,1.0],["2013-04-09",6220.7998,6220.7998,5875.2002,6220.7998,0.0],["2013-04-10",6220.7998,6220.7998,5875.2002,6220.7998,5.0],["2013-04-11",6912.0,6912.0,6220.7998,6220.7998,3.0],["2013-04-12",6566.3999,6566.3999,5875.2002,6566.3999,3.0],["2013-04-15",5875.2002,6566.3999,5875.2002,6566.3999,1.0],["2013-04-16",6566.3999,7257.6001,6566.3999,7257.6001,17.0],["2013-04-17",7257.6001,7603.2002,7257.6001,7603.2002,14.0],["2013-04-18",7603.2002,7603.2002,6912.0,7257.6001,7.0],["2013-04-19",7257.6001,7603.2002,6912.0,6912.0,2.0],["2013-04-22",6912.0,6912.0,6220.7998,6566.3999,5.0],["2013-04-23",6566.3999,7257.6001,6220.7998,6912.0,2.0],["2013-04-24",6912.0,6912.0,6566.3999,6912.0,1.0],["2013-04-25",6912.0,6912.0,6220.7998,6566.3999,12.0],["2013-04-26",6220.7998,6912.0,6220.7998,6566.3999,3.0],["2013-04-29",6220.7998,6566.3999,6220.7998,6220.7998,4.0],["2013-04-30",6220.7998,6220.7998,6220.7998,6220.7998,1.0],["2013-05-01",5875.2002,6220.7998,5875.2002,6220.7998,2.0],["2013-05-02",5875.2002,6220.7998,5875.2002,6220.7998,2.0],["2013-05-03",6220.7998,7257.6001,6220.7998,7257.6001,9.0],["2013-05-06",6912.0,7603.2002,6566.3999,6912.0,6.0],["2013-05-07",7603.2002,7603.2002,7257.6001,7603.2002,4.0],["2013-05-08",6220.7998,7948.7998,6220.7998,7948.7998,10.0],["2013-05-09",7948.7998,8294.4004,7603.2002,7948.7998,3.0],["2013-05-10",7948.7998,7948.7998,6912.0,7948.7998,2.0],["2013-05-13",7948.7998,8294.4004,7948.7998,8294.4004,4.0],["2013-05-14",8294.4004,8640.0,7603.2002,7603.2002,7.0],["2013-05-15",7603.2002,8294.4004,6912.0,7948.7998,6.0],["2013-05-16",8985.5996,8985.5996,6912.0,8294.4004,3.0],["2013-05-17",8294.4004,8294.4004,6912.0,7603.2002,4.0],["2013-05-20",6912.0,8294.4004,6912.0,7948.7998,5.0],["2013-05-21",7948.7998,8294.4004,7603.2002,8294.4004,2.0],["2013-05-22",8294.4004,8294.4004,7603.2002,8294.4004,2.0],["2013-05-23",8294.4004,8294.4004,7603.2002,8294.4004,5.0],["2013-05-24",8640.0,8640.0,8294.4004,8294.4004,3.0],["2013-05-28",8294.4004,8640.0,7948.7998,8294.4004,10.0],["2013-05-29",8294.4004,8294.4004,7603.2002,8294.4004,4.0],["2013-05-30",8294.4004,8294.4004,7257.6001,7948.7998,7.0],["2013-05-31",7948.7998,7948.7998,7603.2002,7948.7998,1.0],["2013-06-03",7603.2002,7948.7998,6912.0,7948.7998,5.0],["2013-06-04",7948.7998,8294.4004,7948.7998,8294.4004,2.0],["2013-06-05",8640.0,8640.0,8294.4004,8640.0,9.0],["2013-06-06",8294.4004,8640.0,7603.2002,8640.0,2.0],["2013-06-07",8640.0,9676.7998,8640.0,9676.7998,13.0],["2013-06-10",9676.7998,9676.7998,9331.2002,9331.2002,3.0],["2013-06-11",9676.7998,9676.7998,9331.2002,9676.7998,2.0],["2013-06-12",9676.7998,10022.4004,8985.5996,9676.7998,3.0],["2013-06-13",9676.7998,10022.4004,9331.2002,9676.7998,3.0],["2013-06-14",10022.4004,11059.2002,10022.4004,11059.2002,6.0],["2013-06-17",10713.5996,12096.0,10713.5996,12096.0,17.0],["2013-06-18",11750.4004,12787.2002,11750.4004,12787.2002,11.0],["2013-06-19",12441.5996,13132.7998,12096.0,12441.5996,14.0],["2013-06-20",12441.5996,13132.7998,11404.7998,12441.5996,8.0],["2013-06-21",12441.5996,12787.2002,11750.4004,12787.2002,2.0],["2013-06-24",12787.2002,13478.4004,12096.0,13478.4004,3.0],["2013-06-25",13824.0,14169.5996,13132.7998,13824.0,7.0],["2013-06-26",13824.0,13824.0,12441.5996,12787.2002,5.0],["2013-06-27",13132.7998,13824.0,13132.7998,13478.4004,2.0],["2013-06-28",13478.4004,13478.4004,12096.0,13132.7998,14.0],["2013-07-01",12441.5996,13478.4004,12441.5996,13132.7998,3.0],["2013-07-02",13132.7998,13132.7998,12441.5996,12787.2002,1.0],["2013-07-03",13824.0,13824.0,13132.7998,13478.4004,4.0],["2013-07-05",13478.4004,13478.4004,13132.7998,13132.7998,1.0],["2013-07-08",13132.7998,13132.7998,10713.5996,11404.7998,8.0],["2013-07-09",10368.0,11750.4004,9331.2002,11750.4004,2.0],["2013-07-10",11404.7998,12096.0,10713.5996,11750.4004,3.0],["2013-07-11",12787.2002,12787.2002,11750.4004,12441.5996,3.0],["2013-07-12",12441.5996,12787.2002,11404.7998,12096.0,2.0],["2013-07-15",11404.7998,11750.4004,10713.5996,11750.4004,4.0],["2013-07-16",11059.2002,11059.2002,10022.4004,10713.5996,5.0],["2013-07-17",10368.0,10368.0,10022.4004,10022.4004,5.0],["2013-07-18",9676.7998,10022.4004,7257.6001,8985.5996,9.0],["2013-07-19",7603.2002,10368.0,7257.6001,10368.0,4.0],["2013-07-22",10368.0,10368.0,10022.4004,10368.0,2.0],["2013-07-23",8985.5996,11750.4004,8985.5996,11404.7998,10.0],["2013-07-24",11750.4004,11750.4004,9331.2002,10713.5996,1.0],["2013-07-25",11059.2002,11059.2002,8985.5996,10368.0,2.0],["2013-07-26",11059.2002,11059.2002,10368.0,10713.5996,2.0],["2013-07-29",10713.5996,10713.5996,10022.4004,10713.5996,2.0],["2013-07-30",10713.5996,11404.7998,9676.7998,10713.5996,9.0],["2013-07-31",10713.5996,10713.5996,8985.5996,10713.5996,1.0],["2013-08-01",10368.0,11750.4004,10022.4004,11750.4004,4.0],["2013-08-02",10368.0,11750.4004,10368.0,11750.4004,3.0],["2013-08-05",11750.4004,11750.4004,10368.0,11404.7998,6.0],["2013-08-06",10713.5996,11750.4004,10713.5996,11404.7998,2.0],["2013-08-07",12096.0,12096.0,10713.5996,11750.4004,2.0],["2013-08-08",11059.2002,11750.4004,10713.5996,11750.4004,1.0],["2013-08-09",11750.4004,11750.4004,11059.2002,11750.4004,2.0],["2013-08-12",10368.0,12096.0,10368.0,11750.4004,4.0],["2013-08-13",12096.0,12096.0,11059.2002,11404.7998,4.0],["2013-08-14",11750.4004,12096.0,11059.2002,11750.4004,11.0],["2013-08-15",9676.7998,11750.4004,9676.7998,11750.4004,14.0],["2013-08-16",12096.0,12096.0,10713.5996,11750.4004,4.0],["2013-08-19",12441.5996,12441.5996,11750.4004,11750.4004,5.0],["2013-08-20",11750.4004,12096.0,11750.4004,12096.0,3.0],["2013-08-21",12096.0,12096.0,11750.4004,12096.0,3.0],["2013-08-22",12096.0,12096.0,11750.4004,11750.4004,4.0],["2013-08-23",11750.4004,12096.0,11750.4004,12096.0,0.0],["2013-08-26",11750.4004,12096.0,11750.4004,12096.0,2.0],["2013-08-27",12096.0,12096.0,11750.4004,11750.4004,6.0],["2013-08-28",11750.4004,12096.0,10713.5996,11750.4004,2.0],["2013-08-29",11750.4004,11750.4004,11404.7998,11404.7998,1.0],["2013-08-30",11750.4004,11750.4004,10713.5996,11404.7998,0.0],["2013-09-03",11404.7998,11404.7998,10368.0,10713.5996,7.0],["2013-09-04",10713.5996,11404.7998,10713.5996,10713.5996,1.0],["2013-09-05",11404.7998,11404.7998,10022.4004,10713.5996,3.0],["2013-09-06",10713.5996,10713.5996,10368.0,10713.5996,2.0],["2013-09-09",10713.5996,11059.2002,10368.0,11059.2002,1.0],["2013-09-10",11059.2002,11404.7998,10368.0,11059.2002,3.0],["2013-09-11",11750.4004,12096.0,10713.5996,11404.7998,6.0],["2013-09-12",11750.4004,13478.4004,11404.7998,12096.0,14.0],["2013-09-13",12096.0,12096.0,11750.4004,11750.4004,5.0],["2013-09-16",12441.5996,12441.5996,10713.5996,11404.7998,6.0],["2013-09-17",11404.7998,11404.7998,9676.7998,10022.4004,8.0],["2013-09-18",10022.4004,10368.0,8294.4004,9331.2002,19.0],["2013-09-19",9331.2002,9331.2002,7948.7998,8294.4004,9.0],["2013-09-20",8640.0,9676.7998,8640.0,9676.7998,4.0],["2013-09-23",10022.4004,10368.0,9331.2002,10022.4004,4.0],["2013-09-24",9676.7998,10022.4004,9331.2002,9676.7998,3.0],["2013-09-25",10022.4004,10022.4004,9331.2002,9676.7998,1.0],["2013-09-26",9676.7998,10022.4004,9331.2002,10022.4004,2.0],["2013-09-27",10022.4004,10022.4004,8985.5996,9676.7998,3.0],["2013-09-30",9676.7998,9676.7998,8985.5996,9331.2002,1.0],["2013-10-01",9676.7998,9676.7998,7257.6001,7603.2002,17.0],["2013-10-02",7948.7998,8294.4004,7603.2002,8294.4004,7.0],["2013-10-03",8294.4004,8294.4004,7603.2002,7948.7998,1.0],["2013-10-04",7603.2002,7948.7998,7603.2002,7948.7998,0.0],["2013-10-07",7948.7998,8985.5996,7948.7998,8294.4004,6.0],["2013-10-08",8294.4004,8294.4004,7603.2002,7948.7998,3.0],["2013-10-09",8294.4004,8294.4004,7948.7998,8294.4004,2.0],["2013-10-10",8294.4004,8640.0,7948.7998,7948.7998,5.0],["2013-10-11",8294.4004,8294.4004,7603.2002,8294.4004,2.0],["2013-10-14",7948.7998,7948.7998,7948.7998,7948.7998,2.0],["2013-10-15",7948.7998,7948.7998,7603.2002,7948.7998,1.0],["2013-10-16",7948.7998,7948.7998,7603.2002,7948.7998,3.0],["2013-10-17",7948.7998,7948.7998,7603.2002,7948.7998,1.0],["2013-10-18",7948.7998,7948.7998,7603.2002,7948.7998,1.0],["2013-10-21",7948.7998,7948.7998,7948.7998,7948.7998,0.0],["2013-10-22",7948.7998,7948.7998,7948.7998,7948.7998,2.0],["2013-10-23",7948.7998,8294.4004,7948.7998,8294.4004,2.0],["2013-10-24",7948.7998,8294.4004,7257.6001,7948.7998,6.0],["2013-10-25",8294.4004,8294.4004,7603.2002,7948.7998,0.0],["2013-10-28",7603.2002,7603.2002,6220.7998,6566.3999,24.0],["2013-10-29",6220.7998,6566.3999,6220.7998,6566.3999,1.0],["2013-10-30",6220.7998,6220.7998,5875.2002,5875.2002,8.0],["2013-10-31",5875.2002,5875.2002,4147.2002,5184.0,15.0],["2013-11-01",5184.0,5529.6001,4492.7998,5184.0,18.0],["2013-11-04",5875.2002,5875.2002,4492.7998,5529.6001,4.0],["2013-11-05",4838.3999,5875.2002,4838.3999,5875.2002,3.0],["2013-11-06",5529.6001,6566.3999,5529.6001,6566.3999,1.0],["2013-11-07",6912.0,6912.0,5875.2002,6912.0,1.0],["2013-11-08",6912.0,7257.6001,5875.2002,7257.6001,9.0],["2013-11-11",6912.0,6912.0,6566.3999,6912.0,0.0],["2013-11-12",6912.0,6912.0,5875.2002,6220.7998,3.0],["2013-11-13",6220.7998,6566.3999,5875.2002,6566.3999,2.0],["2013-11-14",6566.3999,6566.3999,6220.7998,6566.3999,4.0],["2013-11-15",6220.7998,6566.3999,5529.6001,5875.2002,4.0],["2013-11-18",5529.6001,6566.3999,5529.6001,6566.3999,2.0],["2013-11-19",6566.3999,6566.3999,5875.2002,6220.7998,3.0],["2013-11-20",5875.2002,6220.7998,5529.6001,5875.2002,4.0],["2013-11-21",5875.2002,5875.2002,5184.0,5875.2002,6.0],["2013-11-22",5875.2002,5875.2002,5184.0,5529.6001,2.0],["2013-11-25",5529.6001,5875.2002,5529.6001,5875.2002,0.0],["2013-11-26",5529.6001,5875.2002,5529.6001,5875.2002,1.0],["2013-11-27",5875.2002,5875.2002,5529.6001,5875.2002,2.0],["2013-11-29",5875.2002,5875.2002,5875.2002,5875.2002,3.0],["2013-12-02",5529.6001,6220.7998,5529.6001,6220.7998,0.0],["2013-12-03",5875.2002,6220.7998,5875.2002,5875.2002,1.0],["2013-12-04",5875.2002,5875.2002,5875.2002,5875.2002,1.0],["2013-12-05",5875.2002,5875.2002,5875.2002,5875.2002,1.0],["2013-12-06",6220.7998,6220.7998,5529.6001,5875.2002,2.0],["2013-12-09",5529.6001,5529.6001,5184.0,5529.6001,2.0],["2013-12-10",5184.0,5875.2002,5184.0,5875.2002,0.0],["2013-12-11",5529.6001,5529.6001,4838.3999,5529.6001,5.0],["2013-12-12",5529.6001,5875.2002,4838.3999,5529.6001,2.0],["2013-12-13",5529.6001,5875.2002,5184.0,5875.2002,4.0],["2013-12-16",5184.0,5875.2002,5184.0,5529.6001,2.0],["2013-12-17",5529.6001,5529.6001,4838.3999,5529.6001,6.0],["2013-12-18",5184.0,5529.6001,4838.3999,5529.6001,8.0],["2013-12-19",5184.0,5529.6001,4838.3999,5184.0,3.0],["2013-12-20",5184.0,5529.6001,4838.3999,5184.0,11.0],["2013-12-23",5184.0,5529.6001,5184.0,5529.6001,2.0],["2013-12-24",5529.6001,5875.2002,5184.0,5529.6001,2.0],["2013-12-26",5529.6001,5529.6001,5184.0,5184.0,2.0],["2013-12-27",5529.6001,5529.6001,5184.0,5529.6001,4.0],["2013-12-30",5529.6001,5529.6001,5184.0,5529.6001,3.0],["2013-12-31",5529.6001,5875.2002,5184.0,5529.6001,6.0],["2014-01-02",5529.6001,5529.6001,4838.3999,5529.6001,14.0],["2014-01-03",4838.3999,5184.0,4838.3999,5184.0,8.0],["2014-01-06",5184.0,5184.0,4838.3999,5184.0,0.0],["2014-01-07",5184.0,5184.0,4838.3999,5184.0,2.0],["2014-01-08",5184.0,5529.6001,4838.3999,5184.0,7.0],["2014-01-09",5184.0,5184.0,4838.3999,5184.0,2.0],["2014-01-10",5184.0,5184.0,5184.0,5184.0,1.0],["2014-01-13",5184.0,5184.0,4838.3999,5184.0,2.0],["2014-01-14",5184.0,5184.0,5184.0,5184.0,0.0],["2014-01-15",5184.0,5529.6001,5184.0,5184.0,6.0],["2014-01-16",5184.0,5529.6001,4838.3999,5529.6001,13.0],["2014-01-17",5529.6001,6566.3999,5529.6001,6220.7998,26.0],["2014-01-21",6566.3999,6566.3999,5875.2002,6220.7998,13.0],["2014-01-22",6220.7998,6220.7998,5529.6001,6220.7998,4.0],["2014-01-23",5875.2002,5875.2002,5529.6001,5875.2002,3.0],["2014-01-24",5875.2002,6220.7998,5875.2002,5875.2002,2.0],["2014-01-27",6220.7998,6220.7998,5529.6001,5529.6001,5.0],["2014-01-28",6220.7998,6220.7998,5529.6001,5875.2002,3.0],["2014-01-29",5875.2002,5875.2002,5529.6001,5875.2002,3.0],["2014-01-30",5875.2002,6220.7998,5875.2002,6220.7998,4.0],["2014-01-31",6220.7998,6220.7998,5875.2002,6220.7998,3.0],["2014-02-03",6220.7998,6220.7998,6220.7998,6220.7998,1.0],["2014-02-04",6220.7998,6220.7998,5875.2002,6220.7998,10.0],["2014-02-05",6220.7998,6220.7998,5875.2002,5875.2002,7.0],["2014-02-06",5529.6001,6220.7998,5529.6001,6220.7998,3.0],["2014-02-07",6220.7998,6220.7998,5875.2002,6220.7998,8.0],["2014-02-10",5875.2002,6220.7998,5875.2002,6220.7998,10.0],["2014-02-11",6220.7998,6220.7998,5875.2002,6220.7998,2.0],["2014-02-12",6220.7998,6220.7998,5875.2002,6220.7998,4.0],["2014-02-13",6220.7998,6220.7998,6220.7998,6220.7998,1.0],["2014-02-14",6220.7998,6220.7998,5875.2002,5875.2002,2.0],["2014-02-18",5875.2002,6220.7998,5875.2002,6220.7998,7.0],["2014-02-19",6220.7998,6220.7998,6220.7998,6220.7998,10.0],["2014-02-20",6220.7998,6220.7998,6220.7998,6220.7998,2.0],["2014-02-21",6220.7998,6220.7998,6220.7998,6220.7998,2.0],["2014-02-24",6220.7998,6220.7998,5875.2002,6220.7998,3.0],["2014-02-25",6220.7998,6220.7998,5875.2002,6220.7998,2.0],["2014-02-26",6220.7998,6220.7998,5875.2002,6220.7998,2.0],["2014-02-27",5875.2002,6220.7998,5875.2002,5875.2002,5.0],["2014-02-28",5875.2002,5875.2002,5529.6001,5875.2002,6.0],["2014-03-03",5529.6001,5875.2002,5529.6001,5875.2002,1.0],["2014-03-04",5875.2002,5875.2002,5875.2002,5875.2002,2.0],["2014-03-05",5875.2002,5875.2002,5875.2002,5875.2002,2.0],["2014-03-06",6220.7998,6220.7998,5875.2002,6220.7998,5.0],["2014-03-07",5875.2002,6220.7998,5875.2002,6220.7998,2.0],["2014-03-10",6220.7998,6220.7998,6220.7998,6220.7998,20.0],["2014-03-11",6220.7998,7257.6001,6220.7998,7257.6001,52.0],["2014-03-12",7603.2002,7603.2002,6566.3999,7257.6001,5.0],["2014-03-13",6912.0,7257.6001,6912.0,7257.6001,12.0],["2014-03-14",7603.2002,7603.2002,6912.0,7257.6001,7.0],["2014-03-17",7603.2002,7603.2002,7257.6001,7603.2002,18.0],["2014-03-18",7948.7998,7948.7998,6566.3999,7603.2002,56.0],["2014-03-19",7603.2002,7603.2002,7603.2002,7603.2002,15.0],["2014-03-20",7948.7998,7948.7998,6912.0,7603.2002,23.0],["2014-03-21",8294.4004,8294.4004,7603.2002,7948.7998,9.0],["2014-03-24",7603.2002,7948.7998,7603.2002,7948.7998,14.0],["2014-03-25",7603.2002,8294.4004,7603.2002,8294.4004,19.0],["2014-03-26",8294.4004,8640.0,7948.7998,8294.4004,36.0],["2014-03-27",8294.4004,8640.0,7948.7998,8294.4004,8.0],["2014-03-28",8294.4004,8985.5996,8294.4004,8985.5996,31.0],["2014-03-31",9331.2002,9676.7998,8985.5996,9676.7998,31.0],["2014-04-01",9331.2002,9676.7998,8294.4004,9676.7998,18.0],["2014-04-02",9331.2002,9676.7998,9331.2002,9676.7998,3.0],["2014-04-03",9676.7998,10368.0,9331.2002,10022.4004,13.0],["2014-04-04",10022.4004,10368.0,9676.7998,10022.4004,11.0],["2014-04-07",9676.7998,10022.4004,9331.2002,9676.7998,3.0],["2014-04-08",9331.2002,9331.2002,8294.4004,8640.0,17.0],["2014-04-09",8294.4004,8985.5996,8294.4004,8640.0,3.0],["2014-04-10",9676.7998,9676.7998,8294.4004,8640.0,7.0],["2014-04-11",8294.4004,8985.5996,8294.4004,8985.5996,2.0],["2014-04-14",8985.5996,8985.5996,8640.0,8985.5996,3.0],["2014-04-15",8985.5996,8985.5996,8294.4004,8985.5996,3.0],["2014-04-16",8294.4004,8985.5996,8294.4004,8985.5996,2.0],["2014-04-17",8985.5996,8985.5996,8294.4004,8985.5996,4.0],["2014-04-21",8985.5996,8985.5996,8294.4004,8985.5996,2.0],["2014-04-22",8985.5996,8985.5996,8640.0,8640.0,3.0],["2014-04-23",8640.0,8985.5996,8640.0,8985.5996,1.0],["2014-04-24",8985.5996,8985.5996,8640.0,8985.5996,1.0],["2014-04-25",8985.5996,9676.7998,8640.0,9676.7998,5.0],["2014-04-28",10022.4004,10022.4004,9331.2002,9676.7998,9.0],["2014-04-29",9331.2002,9676.7998,9331.2002,9676.7998,2.0],["2014-04-30",9676.7998,9676.7998,9331.2002,9676.7998,17.0],["2014-05-01",9676.7998,9676.7998,9331.2002,9331.2002,2.0],["2014-05-02",9331.2002,9676.7998,9331.2002,9331.2002,3.0],["2014-05-05",9676.7998,9676.7998,8985.5996,9331.2002,14.0],["2014-05-06",9331.2002,9331.2002,8985.5996,9331.2002,2.0],["2014-05-07",8294.4004,9331.2002,8294.4004,9331.2002,1.0],["2014-05-08",9331.2002,9331.2002,8985.5996,9331.2002,3.0],["2014-05-09",9331.2002,9331.2002,8640.0,9331.2002,10.0],["2014-05-12",8985.5996,9331.2002,8640.0,8640.0,4.0],["2014-05-13",8294.4004,8985.5996,8294.4004,8985.5996,0.0],["2014-05-14",8985.5996,9331.2002,8985.5996,9331.2002,4.0],["2014-05-15",9331.2002,9331.2002,8985.5996,9331.2002,1.0],["2014-05-16",9331.2002,9331.2002,8985.5996,9331.2002,1.0],["2014-05-19",9331.2002,9331.2002,8985.5996,9331.2002,2.0],["2014-05-20",8985.5996,9331.2002,8985.5996,8985.5996,5.0],["2014-05-21",9331.2002,9331.2002,8985.5996,9331.2002,2.0],["2014-05-22",8985.5996,9331.2002,8985.5996,9331.2002,4.0],["2014-05-23",8985.5996,9331.2002,8985.5996,8985.5996,2.0],["2014-05-27",8985.5996,9331.2002,8640.0,8985.5996,7.0],["2014-05-28",8640.0,8985.5996,8640.0,8985.5996,2.0],["2014-05-29",8985.5996,9331.2002,8985.5996,9331.2002,6.0],["2014-05-30",9331.2002,9331.2002,8640.0,9331.2002,5.0],["2014-06-02",8640.0,8985.5996,8640.0,8985.5996,1.0],["2014-06-03",8294.4004,9331.2002,8294.4004,8985.5996,2.0],["2014-06-04",8985.5996,8985.5996,8640.0,8985.5996,3.0],["2014-06-05",8985.5996,8985.5996,8640.0,8985.5996,3.0],["2014-06-06",8640.0,8985.5996,8640.0,8985.5996,1.0],["2014-06-09",8985.5996,8985.5996,8640.0,8985.5996,2.0],["2014-06-10",8985.5996,8985.5996,8640.0,8985.5996,2.0],["2014-06-11",8640.0,8985.5996,8640.0,8985.5996,3.0],["2014-06-12",8640.0,8985.5996,8640.0,8985.5996,3.0],["2014-06-13",8985.5996,8985.5996,8640.0,8985.5996,0.0],["2014-06-16",8640.0,8985.5996,8640.0,8985.5996,0.0],["2014-06-17",8985.5996,8985.5996,8640.0,8985.5996,9.0],["2014-06-18",8985.5996,8985.5996,8640.0,8985.5996,0.0],["2014-06-19",8640.0,8985.5996,8640.0,8985.5996,1.0],["2014-06-20",8640.0,8640.0,8294.4004,8640.0,2.0],["2014-06-23",8640.0,8640.0,7603.2002,8640.0,2.0],["2014-06-24",7603.2002,8640.0,7603.2002,8294.4004,1.0],["2014-06-25",7603.2002,8640.0,7603.2002,8640.0,7.0],["2014-06-26",8294.4004,8640.0,8294.4004,8640.0,1.0],["2014-06-27",8640.0,8640.0,8294.4004,8640.0,1.0],["2014-06-30",8294.4004,8640.0,8294.4004,8640.0,3.0],["2014-07-01",8640.0,8640.0,7948.7998,8640.0,3.0],["2014-07-02",8294.4004,8640.0,7948.7998,8294.4004,8.0],["2014-07-03",8294.4004,8294.4004,8294.4004,8294.4004,0.0],["2014-07-07",8294.4004,8640.0,7948.7998,8294.4004,8.0],["2014-07-08",8294.4004,8294.4004,7948.7998,8294.4004,5.0],["2014-07-09",7948.7998,8294.4004,7603.2002,7948.7998,2.0],["2014-07-10",7257.6001,8294.4004,7257.6001,7948.7998,3.0],["2014-07-11",7948.7998,7948.7998,6912.0,7603.2002,1.0],["2014-07-14",6912.0,7603.2002,6566.3999,7603.2002,4.0],["2014-07-15",6912.0,7257.6001,6912.0,6912.0,1.0],["2014-07-16",6912.0,7257.6001,6566.3999,6912.0,8.0],["2014-07-17",6912.0,6912.0,6912.0,6912.0,1.0],["2014-07-18",6566.3999,6566.3999,6566.3999,6566.3999,0.0],["2014-07-21",6566.3999,6566.3999,5875.2002,5875.2002,5.0],["2014-07-22",5875.2002,6220.7998,5529.6001,6220.7998,10.0],["2014-07-23",6220.7998,6220.7998,6220.7998,6220.7998,1.0],["2014-07-24",6220.7998,6566.3999,6220.7998,6220.7998,11.0],["2014-07-25",6220.7998,6220.7998,5529.6001,6220.7998,5.0],["2014-07-28",6220.7998,6220.7998,5184.0,5529.6001,10.0],["2014-07-29",6220.7998,6220.7998,5184.0,5529.6001,8.0],["2014-07-30",5529.6001,5529.6001,5184.0,5184.0,18.0],["2014-07-31",5529.6001,6220.7998,4838.3999,5875.2002,15.0],["2014-08-01",5875.2002,5875.2002,5184.0,5529.6001,7.0],["2014-08-04",5529.6001,5529.6001,5529.6001,5529.6001,1.0],["2014-08-05",5529.6001,5529.6001,5529.6001,5529.6001,2.0],["2014-08-06",5529.6001,5529.6001,5184.0,5529.6001,2.0],["2014-08-07",5529.6001,5529.6001,5184.0,5184.0,7.0],["2014-08-08",5184.0,5529.6001,5184.0,5184.0,3.0],["2014-08-11",5184.0,5529.6001,5184.0,5184.0,7.0],["2014-08-12",5184.0,5184.0,5184.0,5184.0,4.0],["2014-08-13",5184.0,5184.0,4492.7998,4838.3999,37.0],["2014-08-14",4838.3999,4838.3999,4492.7998,4838.3999,13.0],["2014-08-15",4838.3999,4838.3999,4838.3999,4838.3999,5.0],["2014-08-18",4838.3999,4838.3999,4147.2002,4492.7998,8.0],["2014-08-19",4838.3999,4838.3999,4492.7998,4492.7998,14.0],["2014-08-20",4492.7998,4492.7998,4147.2002,4492.7998,17.0],["2014-08-21",4147.2002,4492.7998,3456.0,4147.2002,80.0],["2014-08-22",4147.2002,4492.7998,3801.6001,4147.2002,2.0],["2014-08-25",4492.7998,4838.3999,4147.2002,4838.3999,5.0],["2014-08-26",4838.3999,4838.3999,4492.7998,4838.3999,2.0],["2014-08-27",4492.7998,4838.3999,4492.7998,4838.3999,1.0],["2014-08-28",4838.3999,4838.3999,4492.7998,4838.3999,4.0],["2014-08-29",4838.3999,4838.3999,4492.7998,4838.3999,2.0],["2014-09-02",4838.3999,4838.3999,4838.3999,4838.3999,1.0],["2014-09-03",4838.3999,4838.3999,4492.7998,4492.7998,3.0],["2014-09-04",4492.7998,4492.7998,4492.7998,4492.7998,1.0],["2014-09-05",4492.7998,4838.3999,4492.7998,4492.7998,2.0],["2014-09-08",4492.7998,4492.7998,4492.7998,4492.7998,1.0],["2014-09-09",4492.7998,4492.7998,3801.6001,4147.2002,9.0],["2014-09-10",4147.2002,4492.7998,3801.6001,4147.2002,1.0],["2014-09-11",4147.2002,4492.7998,4147.2002,4492.7998,5.0],["2014-09-12",4492.7998,4492.7998,4492.7998,4492.7998,0.0],["2014-09-15",4147.2002,4492.7998,3801.6001,4147.2002,8.0],["2014-09-16",4147.2002,4147.2002,3801.6001,4147.2002,6.0],["2014-09-17",3456.0,4147.2002,3456.0,4147.2002,2.0],["2014-09-18",4147.2002,4147.2002,3456.0,4147.2002,11.0],["2014-09-19",3801.6001,4147.2002,3456.0,3801.6001,6.0],["2014-09-22",3456.0,3801.6001,3456.0,3801.6001,8.0],["2014-09-23",3801.6001,3801.6001,3456.0,3801.6001,5.0],["2014-09-24",3801.6001,3801.6001,3456.0,3801.6001,3.0],["2014-09-25",3801.6001,3801.6001,3456.0,3801.6001,5.0],["2014-09-26",3801.6001,3801.6001,3456.0,3801.6001,3.0],["2014-09-29",3801.6001,3801.6001,3801.6001,3801.6001,1.0],["2014-09-30",3801.6001,4147.2002,3456.0,4147.2002,6.0],["2014-10-01",3801.6001,4147.2002,3801.6001,3801.6001,3.0],["2014-10-02",4147.2002,4147.2002,3801.6001,3801.6001,2.0],["2014-10-03",3801.6001,4147.2002,3801.6001,4147.2002,4.0],["2014-10-06",4147.2002,4147.2002,3801.6001,3801.6001,5.0],["2014-10-07",4147.2002,4147.2002,3801.6001,3801.6001,7.0],["2014-10-08",3801.6001,4147.2002,3801.6001,3801.6001,6.0],["2014-10-09",4147.2002,4492.7998,3801.6001,4492.7998,9.0],["2014-10-10",4147.2002,4492.7998,3801.6001,4492.7998,5.0],["2014-10-13",4492.7998,4492.7998,4492.7998,4492.7998,2.0],["2014-10-14",4147.2002,4147.2002,3801.6001,4147.2002,2.0],["2014-10-15",4147.2002,4147.2002,3801.6001,4147.2002,1.0],["2014-10-16",4147.2002,4147.2002,4147.2002,4147.2002,2.0],["2014-10-17",4147.2002,4147.2002,4147.2002,4147.2002,2.0],["2014-10-20",4147.2002,4147.2002,4147.2002,4147.2002,3.0],["2014-10-21",3801.6001,4147.2002,3801.6001,4147.2002,4.0],["2014-10-22",4147.2002,4147.2002,3801.6001,4147.2002,3.0],["2014-10-23",4147.2002,4147.2002,4147.2002,4147.2002,5.0],["2014-10-24",4147.2002,4147.2002,4147.2002,4147.2002,5.0],["2014-10-27",4147.2002,4147.2002,4147.2002,4147.2002,2.0],["2014-10-28",4147.2002,4147.2002,4147.2002,4147.2002,1.0],["2014-10-29",4147.2002,4147.2002,4147.2002,4147.2002,2.0],["2014-10-30",4147.2002,4492.7998,4147.2002,4492.7998,1.0],["2014-10-31",4492.7998,4492.7998,4147.2002,4492.7998,2.0],["2014-11-03",4492.7998,4492.7998,4147.2002,4492.7998,3.0],["2014-11-04",4492.7998,4492.7998,4147.2002,4492.7998,0.0],["2014-11-05",4492.7998,4492.7998,4147.2002,4492.7998,0.0],["2014-11-06",4492.7998,4492.7998,4492.7998,4492.7998,2.0],["2014-11-07",4492.7998,4492.7998,4147.2002,4492.7998,2.0],["2014-11-10",4147.2002,4147.2002,3801.6001,4147.2002,7.0],["2014-11-11",4147.2002,4147.2002,3801.6001,4147.2002,1.0],["2014-11-12",3801.6001,4147.2002,3801.6001,4147.2002,0.0],["2014-11-13",4147.2002,4838.3999,3801.6001,4492.7998,21.0],["2014-11-14",4838.3999,4838.3999,4492.7998,4838.3999,2.0],["2014-11-17",4838.3999,4838.3999,4492.7998,4492.7998,4.0],["2014-11-18",4492.7998,4492.7998,4492.7998,4492.7998,4.0],["2014-11-19",4147.2002,4147.2002,3456.0,3801.6001,3.0],["2014-11-20",3456.0,3801.6001,2764.8,3456.0,12.0],["2014-11-21",3456.0,3801.6001,3456.0,3456.0,9.0],["2014-11-24",3456.0,3456.0,3456.0,3456.0,4.0],["2014-11-25",3456.0,4492.7998,3456.0,4492.7998,1.0],["2014-11-26",3801.6001,4492.7998,3456.0,4147.2002,3.0],["2014-11-28",4147.2002,4147.2002,4147.2002,4147.2002,0.0],["2014-12-01",4147.2002,4147.2002,3456.0,4147.2002,2.0],["2014-12-02",3456.0,4147.2002,3456.0,4147.2002,0.0],["2014-12-03",3456.0,4147.2002,3456.0,3801.6001,1.0],["2014-12-04",3456.0,4492.7998,3456.0,4147.2002,1.0],["2014-12-05",4147.2002,4492.7998,3801.6001,4147.2002,1.0],["2014-12-08",4147.2002,4492.7998,4147.2002,4147.2002,2.0],["2014-12-09",4147.2002,4838.3999,3801.6001,4147.2002,5.0],["2014-12-10",3801.6001,4492.7998,3801.6001,4492.7998,0.0],["2014-12-11",4492.7998,4492.7998,3801.6001,4492.7998,3.0],["2014-12-12",4147.2002,4147.2002,3801.6001,4147.2002,2.0],["2014-12-15",3801.6001,4147.2002,3456.0,3801.6001,2.0],["2014-12-16",4147.2002,4147.2002,3801.6001,3801.6001,1.0],["2014-12-17",3801.6001,4147.2002,3456.0,3801.6001,0.0],["2014-12-18",3801.6001,4147.2002,3801.6001,4147.2002,1.0],["2014-12-19",4147.2002,4147.2002,3456.0,3801.6001,5.0],["2014-12-22",3801.6001,3801.6001,3456.0,3801.6001,1.0],["2014-12-23",3456.0,3801.6001,3456.0,3801.6001,1.0],["2014-12-24",3801.6001,3801.6001,3456.0,3801.6001,1.0],["2014-12-26",3456.0,3801.6001,3456.0,3801.6001,0.0],["2014-12-29",2419.2,3801.6001,2419.2,3801.6001,7.0],["2014-12-30",2764.8,3801.6001,2764.8,3801.6001,2.0],["2014-12-31",2764.8,3801.6001,2764.8,3801.6001,6.0],["2015-01-02",2419.2,3801.6001,2419.2,3801.6001,5.0],["2015-01-05",3801.6001,3801.6001,3456.0,3801.6001,2.0],["2015-01-06",3456.0,3456.0,3456.0,3456.0,3.0],["2015-01-07",3456.0,3456.0,3456.0,3456.0,1.0],["2015-01-08",3456.0,3456.0,3456.0,3456.0,6.0],["2015-01-09",3801.6001,3801.6001,3456.0,3801.6001,5.0],["2015-01-12",3456.0,3801.6001,3456.0,3801.6001,3.0],["2015-01-13",3456.0,3801.6001,2764.8,3801.6001,3.0],["2015-01-14",3456.0,3801.6001,3456.0,3801.6001,1.0],["2015-01-15",3801.6001,3801.6001,3801.6001,3801.6001,1.0],["2015-01-16",2764.8,3801.6001,2764.8,3801.6001,3.0],["2015-01-20",3801.6001,3801.6001,3801.6001,3801.6001,0.0],["2015-01-21",3801.6001,3801.6001,3456.0,3801.6001,1.0],["2015-01-22",3456.0,3801.6001,3456.0,3801.6001,1.0],["2015-01-23",3456.0,3801.6001,3456.0,3801.6001,0.0],["2015-01-26",3801.6001,3801.6001,3801.6001,3801.6001,2.0],["2015-01-27",3801.6001,3801.6001,3456.0,3801.6001,3.0],["2015-01-28",3801.6001,3801.6001,3456.0,3801.6001,1.0],["2015-01-29",3801.6001,3801.6001,3456.0,3801.6001,0.0],["2015-01-30",3801.6001,3801.6001,3456.0,3801.6001,4.0],["2015-02-02",3801.6001,3801.6001,3801.6001,3801.6001,5.0],["2015-02-03",3801.6001,3801.6001,3801.6001,3801.6001,0.0],["2015-02-04",3456.0,3456.0,3456.0,3456.0,4.0],["2015-02-05",3456.0,3801.6001,3456.0,3801.6001,2.0],["2015-02-06",8640.0,8640.0,3456.0,3801.6001,2.0],["2015-02-09",3974.3999,4320.0,3283.2,3801.6001,5.0],["2015-02-10",3110.3999,3974.3999,3110.3999,3628.8,3.0],["2015-02-11",3628.8,3628.8,3456.0,3628.8,2.0],["2015-02-12",3456.0,3974.3999,3456.0,3628.8,0.0],["2015-02-13",3456.0,3628.8,3456.0,3628.8,1.0],["2015-02-17",3628.8,3628.8,3628.8,3628.8,0.0],["2015-02-18",3283.2,3974.3999,3110.3999,3456.0,3.0],["2015-02-19",3456.0,3628.8,3456.0,3628.8,0.0],["2015-02-20",2592.0,3628.8,2592.0,3628.8,3.0],["2015-02-23",2764.8,3801.6001,2764.8,3801.6001,2.0],["2015-02-24",3456.0,3801.6001,3456.0,3628.8,5.0],["2015-02-25",3628.8,3974.3999,3628.8,3801.6001,5.0],["2015-02-26",3801.6001,3801.6001,3456.0,3801.6001,2.0],["2015-02-27",3801.6001,3801.6001,2592.0,3283.2,17.0],["2015-03-02",3628.8,3801.6001,3456.0,3628.8,1.0],["2015-03-03",3628.8,3801.6001,3283.2,3628.8,1.0],["2015-03-04",3283.2,3628.8,3283.2,3628.8,0.0],["2015-03-05",3456.0,3628.8,3456.0,3628.8,1.0],["2015-03-06",3456.0,3801.6001,3456.0,3801.6001,1.0],["2015-03-09",3628.8,3801.6001,3456.0,3628.8,2.0],["2015-03-10",3628.8,3801.6001,3456.0,3628.8,6.0],["2015-03-11",3801.6001,3801.6001,3456.0,3628.8,6.0],["2015-03-12",3628.8,3628.8,3628.8,3628.8,1.0],["2015-03-13",3628.8,3801.6001,3456.0,3801.6001,0.0],["2015-03-16",3628.8,3801.6001,3456.0,3628.8,19.0],["2015-03-17",3456.0,3628.8,3456.0,3628.8,0.0],["2015-03-18",3456.0,3628.8,3456.0,3628.8,3.0],["2015-03-19",3456.0,3628.8,3283.2,3456.0,1.0],["2015-03-20",3628.8,3628.8,3283.2,3628.8,20.0],["2015-03-23",3456.0,3628.8,3456.0,3628.8,14.0],["2015-03-24",3456.0,3628.8,3456.0,3456.0,34.0],["2015-03-25",3456.0,3456.0,3283.2,3456.0,33.0],["2015-03-26",3456.0,3456.0,3283.2,3456.0,1.0],["2015-03-27",3283.2,3456.0,2937.6001,3283.2,11.0],["2015-03-30",3456.0,3456.0,3110.3999,3456.0,4.0],["2015-03-31",3456.0,3456.0,3283.2,3456.0,10.0],["2015-04-01",3110.3999,3456.0,3110.3999,3456.0,1.0],["2015-04-02",3456.0,3456.0,3110.3999,3456.0,1.0],["2015-04-06",3456.0,3456.0,3283.2,3283.2,0.0],["2015-04-07",3110.3999,3283.2,3110.3999,3283.2,9.0],["2015-04-08",3283.2,3283.2,3110.3999,3283.2,5.0],["2015-04-09",3456.0,3456.0,3110.3999,3283.2,3.0],["2015-04-10",3283.2,3283.2,3110.3999,3110.3999,1.0],["2015-04-13",3110.3999,3110.3999,2937.6001,3110.3999,3.0],["2015-04-14",2937.6001,3456.0,2764.8,3110.3999,5.0],["2015-04-15",3110.3999,3110.3999,2419.2,2937.6001,13.0],["2015-04-16",2937.6001,2937.6001,2592.0,2764.8,11.0],["2015-04-17",2764.8,2937.6001,2764.8,2764.8,35.0],["2015-04-20",2937.6001,3283.2,2764.8,3283.2,4.0],["2015-04-21",3110.3999,3110.3999,2764.8,3110.3999,3.0],["2015-04-22",2764.8,3110.3999,2764.8,3110.3999,5.0],["2015-04-23",2764.8,2937.6001,2764.8,2937.6001,2.0],["2015-04-24",2592.0,2937.6001,2592.0,2937.6001,6.0],["2015-04-27",2764.8,2937.6001,2764.8,2937.6001,2.0],["2015-04-28",2937.6001,2937.6001,2764.8,2937.6001,2.0],["2015-04-29",2937.6001,2937.6001,2764.8,2764.8,7.0],["2015-04-30",2764.8,2764.8,2764.8,2764.8,0.0],["2015-05-01",2592.0,2764.8,2592.0,2764.8,3.0],["2015-05-04",2592.0,2764.8,2073.6001,2419.2,62.0],["2015-05-05",2592.0,2592.0,2419.2,2592.0,2.0],["2015-05-06",2592.0,2592.0,2419.2,2419.2,4.0],["2015-05-07",2419.2,2419.2,2246.3999,2419.2,0.0],["2015-05-08",2246.3999,2419.2,2073.6001,2419.2,5.0],["2015-05-11",2246.3999,2419.2,2246.3999,2419.2,5.0],["2015-05-12",2419.2,2419.2,2419.2,2419.2,5.0],["2015-05-13",2764.8,2764.8,2246.3999,2419.2,9.0],["2015-05-14",2592.0,2592.0,2592.0,2592.0,0.0],["2015-05-15",2592.0,2592.0,2419.2,2419.2,5.0],["2015-05-18",2419.2,2419.2,2419.2,2419.2,2.0],["2015-05-19",2246.3999,2937.6001,2246.3999,2937.6001,75.0],["2015-05-20",2937.6001,2937.6001,2764.8,2764.8,1.0],["2015-05-21",2937.6001,2937.6001,2419.2,2937.6001,5.0],["2015-05-22",2937.6001,2937.6001,2764.8,2937.6001,0.0],["2015-05-26",2937.6001,2937.6001,2592.0,2764.8,7.0],["2015-05-27",2764.8,2937.6001,2764.8,2764.8,7.0],["2015-05-28",2764.8,3110.3999,2764.8,3110.3999,12.0],["2015-05-29",3110.3999,3110.3999,2764.8,2937.6001,2.0],["2015-06-01",3110.3999,3110.3999,2764.8,2937.6001,1.0],["2015-06-02",3110.3999,3110.3999,2937.6001,3110.3999,3.0],["2015-06-03",2592.0,3110.3999,2592.0,2937.6001,3.0],["2015-06-04",2937.6001,3110.3999,2937.6001,3110.3999,0.0],["2015-06-05",3110.3999,3110.3999,3110.3999,3110.3999,0.0],["2015-06-08",3110.3999,3110.3999,2937.6001,3110.3999,1.0],["2015-06-09",2764.8,3110.3999,2764.8,2937.6001,3.0],["2015-06-10",2937.6001,3110.3999,2764.8,2764.8,2.0],["2015-06-11",2764.8,2764.8,2592.0,2764.8,8.0],["2015-06-12",2419.2,2764.8,2419.2,2764.8,0.0],["2015-06-15",2764.8,2937.6001,2419.2,2937.6001,12.0],["2015-06-16",2937.6001,2937.6001,2419.2,2764.8,3.0],["2015-06-17",2937.6001,2937.6001,2592.0,2764.8,12.0],["2015-06-18",2937.6001,2937.6001,2937.6001,2937.6001,0.0],["2015-06-19",2937.6001,3110.3999,2937.6001,2937.6001,45.0],["2015-06-22",2937.6001,3283.2,2937.6001,3110.3999,51.0],["2015-06-23",3283.2,3283.2,3110.3999,3283.2,12.0],["2015-06-24",3283.2,3456.0,3110.3999,3456.0,48.0],["2015-06-25",3456.0,3456.0,3283.2,3283.2,3.0],["2015-06-26",3456.0,3456.0,3110.3999,3456.0,6.0],["2015-06-29",3628.8,3801.6001,3456.0,3801.6001,24.0],["2015-06-30",3801.6001,3801.6001,3456.0,3801.6001,30.0],["2015-07-01",3456.0,3801.6001,2937.6001,3456.0,19.0],["2015-07-02",3628.8,3801.6001,3628.8,3628.8,9.0],["2015-07-06",2592.0,3801.6001,2592.0,3801.6001,7.0],["2015-07-07",2592.0,3628.8,2592.0,3628.8,38.0],["2015-07-08",3283.2,3628.8,3283.2,3628.8,2.0],["2015-07-09",3628.8,3628.8,3628.8,3628.8,0.0],["2015-07-10",3456.0,3628.8,3456.0,3456.0,12.0],["2015-07-13",3456.0,3456.0,3283.2,3283.2,2.0],["2015-07-14",3456.0,3456.0,3456.0,3456.0,26.0],["2015-07-15",3456.0,3456.0,2937.6001,3456.0,3.0],["2015-07-16",3628.8,3628.8,2937.6001,3456.0,1.0],["2015-07-17",2937.6001,3628.8,2937.6001,3628.8,5.0],["2015-07-20",3974.3999,3974.3999,2937.6001,3456.0,21.0],["2015-07-21",3456.0,3628.8,3456.0,3628.8,4.0],["2015-07-22",3283.2,3628.8,3283.2,3628.8,3.0],["2015-07-23",3110.3999,3456.0,3110.3999,3456.0,15.0],["2015-07-24",3456.0,3456.0,3110.3999,3456.0,16.0],["2015-07-27",3456.0,3456.0,3110.3999,3456.0,2.0],["2015-07-28",3456.0,3456.0,3283.2,3456.0,3.0],["2015-07-29",3456.0,3628.8,3283.2,3628.8,12.0],["2015-07-30",3456.0,3628.8,3456.0,3628.8,12.0],["2015-07-31",3283.2,3628.8,3283.2,3456.0,4.0],["2015-08-03",3456.0,3628.8,3110.3999,3456.0,3.0],["2015-08-04",3283.2,3456.0,3283.2,3456.0,1.0],["2015-08-05",3456.0,3456.0,3283.2,3456.0,3.0],["2015-08-06",3283.2,3456.0,3110.3999,3283.2,10.0],["2015-08-07",3110.3999,3456.0,3110.3999,3456.0,0.0],["2015-08-10",3110.3999,3110.3999,3110.3999,3110.3999,0.0],["2015-08-11",3110.3999,3283.2,3110.3999,3283.2,0.0],["2015-08-12",3110.3999,3283.2,3110.3999,3283.2,1.0],["2015-08-13",3283.2,3283.2,3110.3999,3110.3999,1.0],["2015-08-14",3283.2,3456.0,3283.2,3456.0,8.0],["2015-08-17",3283.2,3456.0,3110.3999,3283.2,3.0],["2015-08-18",3456.0,3456.0,3110.3999,3110.3999,0.0],["2015-08-19",3110.3999,3283.2,2937.6001,3110.3999,1.0],["2015-08-20",2937.6001,3283.2,2937.6001,3110.3999,2.0],["2015-08-21",2937.6001,3283.2,2592.0,2937.6001,12.0],["2015-08-24",2764.8,2764.8,2592.0,2764.8,6.0],["2015-08-25",2764.8,2764.8,2592.0,2764.8,4.0],["2015-08-26",2764.8,2764.8,2592.0,2764.8,3.0],["2015-08-27",2592.0,2764.8,2592.0,2764.8,1.0],["2015-08-28",2937.6001,2937.6001,2764.8,2764.8,1.0],["2015-08-31",2246.3999,2937.6001,2246.3999,2764.8,0.0],["2015-09-01",2419.2,2764.8,2419.2,2764.8,7.0],["2015-09-02",2764.8,2764.8,2419.2,2592.0,3.0],["2015-09-03",2592.0,2592.0,2419.2,2592.0,1.0],["2015-09-04",2419.2,2764.8,2419.2,2764.8,4.0],["2015-09-08",2937.6001,2937.6001,2419.2,2764.8,0.0],["2015-09-09",2764.8,2764.8,2764.8,2764.8,0.0],["2015-09-10",2764.8,2764.8,2764.8,2764.8,0.0],["2015-09-11",2764.8,2764.8,2419.2,2764.8,0.0],["2015-09-14",2764.8,2764.8,2419.2,2592.0,0.0],["2015-09-15",2764.8,2764.8,2419.2,2592.0,0.0],["2015-09-16",2764.8,2764.8,2592.0,2764.8,0.0],["2015-09-17",2937.6001,2937.6001,1728.0,2764.8,1.0],["2015-09-18",2419.2,2764.8,2073.6001,2592.0,12.0],["2015-09-21",2419.2,2764.8,1900.8,2764.8,7.0],["2015-09-22",2246.3999,2419.2,2246.3999,2419.2,2.0],["2015-09-23",2764.8,2764.8,2246.3999,2592.0,2.0],["2015-09-24",3456.0,3456.0,2419.2,2419.2,8.0],["2015-09-25",2246.3999,2419.2,2246.3999,2419.2,1.0],["2015-09-28",2419.2,2764.8,2419.2,2419.2,1.0],["2015-09-29",2246.3999,2764.8,2246.3999,2764.8,6.0],["2015-09-30",2073.6001,2764.8,2073.6001,2419.2,12.0],["2015-10-01",2419.2,2419.2,2246.3999,2419.2,2.0],["2015-10-02",2419.2,2419.2,2419.2,2419.2,0.0],["2015-10-05",2419.2,2419.2,2073.6001,2419.2,3.0],["2015-10-06",2419.2,2419.2,2419.2,2419.2,0.0],["2015-10-07",2419.2,2764.8,2419.2,2764.8,10.0],["2015-10-08",2764.8,2764.8,2073.6001,2764.8,7.0],["2015-10-09",2764.8,2764.8,2764.8,2764.8,0.0],["2015-10-12",2764.8,2937.6001,2764.8,2937.6001,1.0],["2015-10-13",2764.8,2764.8,2764.8,2764.8,0.0],["2015-10-14",2764.8,2764.8,2419.2,2419.2,0.0],["2015-10-15",2764.8,2764.8,2419.2,2764.8,1.0],["2015-10-16",2764.8,2764.8,2592.0,2592.0,0.0],["2015-10-19",2419.2,2764.8,2419.2,2764.8,2.0],["2015-10-20",2419.2,2764.8,2246.3999,2764.8,7.0],["2015-10-21",2592.0,2764.8,2073.6001,2419.2,7.0],["2015-10-22",2419.2,2764.8,2246.3999,2592.0,14.0],["2015-10-23",2419.2,2592.0,2246.3999,2592.0,13.0],["2015-10-26",2592.0,2592.0,2592.0,2592.0,3.0],["2015-10-27",2419.2,2764.8,2246.3999,2764.8,6.0],["2015-10-28",2764.8,2764.8,2764.8,2764.8,0.0],["2015-10-29",2419.2,2764.8,2246.3999,2764.8,15.0],["2015-10-30",2764.8,2764.8,2592.0,2592.0,3.0],["2015-11-02",2764.8,2764.8,2419.2,2592.0,8.0],["2015-11-03",3110.3999,3110.3999,2592.0,2937.6001,15.0],["2015-11-04",2937.6001,2937.6001,2592.0,2937.6001,3.0],["2015-11-05",2764.8,2937.6001,2592.0,2937.6001,13.0],["2015-11-06",2764.8,2937.6001,2419.2,2764.8,3.0],["2015-11-09",2764.8,2937.6001,2592.0,2764.8,10.0],["2015-11-10",2764.8,2764.8,2592.0,2592.0,1.0],["2015-11-11",2592.0,2764.8,2592.0,2592.0,1.0],["2015-11-12",2764.8,2937.6001,2592.0,2937.6001,7.0],["2015-11-13",2937.6001,2937.6001,2592.0,2937.6001,5.0],["2015-11-16",2937.6001,3110.3999,2937.6001,2937.6001,15.0],["2015-11-17",3110.3999,3110.3999,2764.8,2937.6001,13.0],["2015-11-18",2419.2,3110.3999,2419.2,3110.3999,18.0],["2015-11-19",3110.3999,3456.0,3110.3999,3283.2,11.0],["2015-11-20",3283.2,3456.0,3283.2,3456.0,4.0],["2015-11-23",3456.0,3456.0,3110.3999,3456.0,5.0],["2015-11-24",3283.2,3456.0,3283.2,3456.0,6.0],["2015-11-25",3283.2,3283.2,3283.2,3283.2,1.0],["2015-11-27",3456.0,3456.0,3283.2,3456.0,9.0],["2015-11-30",3283.2,3456.0,3283.2,3456.0,0.0],["2015-12-01",3283.2,3456.0,3283.2,3283.2,2.0],["2015-12-02",2764.8,3110.3999,2764.8,3110.3999,0.0],["2015-12-03",2764.8,3283.2,2764.8,3283.2,4.0],["2015-12-04",3283.2,3283.2,2937.6001,3283.2,6.0],["2015-12-07",3110.3999,3283.2,2937.6001,3110.3999,1.0],["2015-12-08",3110.3999,3283.2,2937.6001,3283.2,5.0],["2015-12-09",3110.3999,3283.2,3110.3999,3283.2,1.0],["2015-12-10",3283.2,3283.2,3110.3999,3283.2,1.0],["2015-12-11",2937.6001,3283.2,2419.2,3283.2,2.0],["2015-12-14",2592.0,3283.2,2592.0,3110.3999,0.0],["2015-12-15",2937.6001,3283.2,2937.6001,3283.2,9.0],["2015-12-16",2419.2,3283.2,2419.2,3283.2,9.0],["2015-12-17",2592.0,3283.2,2592.0,3110.3999,24.0],["2015-12-18",2592.0,3110.3999,2592.0,3110.3999,0.0],["2015-12-21",2592.0,3110.3999,2592.0,2937.6001,0.0],["2015-12-22",3110.3999,3110.3999,3110.3999,3110.3999,0.0],["2015-12-23",2764.8,3110.3999,2764.8,2937.6001,2.0],["2015-12-24",2937.6001,3110.3999,2764.8,2937.6001,7.0],["2015-12-28",3110.3999,3110.3999,2764.8,2764.8,4.0],["2015-12-29",2419.2,3110.3999,2419.2,2937.6001,27.0],["2015-12-30",2419.2,2764.8,2419.2,2764.8,5.0],["2015-12-31",2592.0,2764.8,2592.0,2764.8,2.0],["2016-01-04",2764.8,2764.8,2764.8,2764.8,5.0],["2016-01-05",2764.8,3110.3999,2764.8,2937.6001,3.0],["2016-01-06",2764.8,2937.6001,2764.8,2937.6001,1.0],["2016-01-07",2592.0,2937.6001,2592.0,2937.6001,2.0],["2016-01-08",2937.6001,2937.6001,2764.8,2937.6001,1.0],["2016-01-11",2937.6001,3110.3999,2937.6001,3110.3999,1.0],["2016-01-12",3110.3999,3283.2,2764.8,2764.8,4.0],["2016-01-13",2764.8,3110.3999,2764.8,2937.6001,2.0],["2016-01-14",2937.6001,2937.6001,2592.0,2937.6001,0.0],["2016-01-15",2937.6001,2937.6001,2937.6001,2937.6001,2.0],["2016-01-19",2937.6001,2937.6001,2592.0,2937.6001,0.0],["2016-01-20",2592.0,2937.6001,2592.0,2937.6001,1.0],["2016-01-21",2937.6001,2937.6001,2937.6001,2937.6001,0.0],["2016-01-22",2764.8,2937.6001,2592.0,2764.8,3.0],["2016-01-25",2764.8,2764.8,2592.0,2764.8,0.0],["2016-01-26",2764.8,2764.8,2592.0,2764.8,4.0],["2016-01-27",2764.8,2764.8,2764.8,2764.8,0.0],["2016-01-28",2764.8,2764.8,2592.0,2764.8,4.0],["2016-01-29",2592.0,2937.6001,2592.0,2937.6001,0.0],["2016-02-01",2937.6001,2937.6001,2592.0,2937.6001,1.0],["2016-02-02",2937.6001,2937.6001,2592.0,2937.6001,1.0],["2016-02-03",2937.6001,2937.6001,2592.0,2937.6001,0.0],["2016-02-04",2937.6001,2937.6001,2937.6001,2937.6001,1.0],["2016-02-05",2937.6001,2937.6001,2592.0,2937.6001,2.0],["2016-02-08",2937.6001,2937.6001,2592.0,2937.6001,3.0],["2016-02-09",2937.6001,2937.6001,2592.0,2937.6001,2.0],["2016-02-10",2764.8,2937.6001,2592.0,2937.6001,2.0],["2016-02-11",2937.6001,2937.6001,2937.6001,2937.6001,0.0],["2016-02-12",2937.6001,2937.6001,2764.8,2937.6001,0.0],["2016-02-16",2764.8,2937.6001,2764.8,2937.6001,2.0],["2016-02-17",2937.6001,2937.6001,2592.0,2937.6001,2.0],["2016-02-18",2937.6001,2937.6001,2937.6001,2937.6001,0.0],["2016-02-19",2937.6001,2937.6001,2419.2,2419.2,21.0],["2016-02-22",2592.0,2592.0,2419.2,2419.2,12.0],["2016-02-23",2764.8,2764.8,2592.0,2764.8,0.0],["2016-02-24",2764.8,2937.6001,2073.6001,2419.2,18.0],["2016-02-25",2937.6001,2937.6001,2419.2,2764.8,2.0],["2016-02-26",2764.8,2764.8,2419.2,2764.8,0.0],["2016-02-29",2419.2,2764.8,2419.2,2764.8,2.0],["2016-03-01",2764.8,2764.8,2419.2,2764.8,2.0],["2016-03-02",2764.8,2764.8,2592.0,2592.0,2.0],["2016-03-03",2592.0,2592.0,2592.0,2592.0,0.0],["2016-03-04",2764.8,2764.8,2764.8,2764.8,1.0],["2016-03-07",2764.8,2764.8,2592.0,2764.8,0.0],["2016-03-08",2764.8,2764.8,2764.8,2764.8,2.0],["2016-03-09",2764.8,2764.8,2592.0,2764.8,2.0],["2016-03-10",2937.6001,2937.6001,2764.8,2764.8,0.0],["2016-03-11",2592.0,2764.8,2592.0,2764.8,2.0],["2016-03-14",2764.8,2937.6001,2592.0,2937.6001,9.0],["2016-03-15",2073.6001,2937.6001,2073.6001,2937.6001,0.0],["2016-03-16",2592.0,2937.6001,2592.0,2937.6001,0.0],["2016-03-17",2419.2,2937.6001,2419.2,2937.6001,1.0],["2016-03-18",2937.6001,2937.6001,2937.6001,2937.6001,0.0],["2016-03-21",2937.6001,2937.6001,2592.0,2937.6001,0.0],["2016-03-22",2937.6001,2937.6001,2764.8,2937.6001,1.0],["2016-03-23",2937.6001,2937.6001,1900.8,2937.6001,1.0],["2016-03-24",2937.6001,2937.6001,2592.0,2937.6001,1.0],["2016-03-28",2937.6001,2937.6001,2592.0,2937.6001,0.0],["2016-03-29",2937.6001,2937.6001,2592.0,2937.6001,0.0],["2016-03-30",2937.6001,2937.6001,2764.8,2937.6001,7.0],["2016-03-31",2764.8,2937.6001,2592.0,2937.6001,1.0],["2016-04-01",2937.6001,2937.6001,2937.6001,2937.6001,0.0],["2016-04-04",2937.6001,2937.6001,2937.6001,2937.6001,5.0],["2016-04-05",2937.6001,2937.6001,2764.8,2937.6001,0.0],["2016-04-06",3283.2,3283.2,2764.8,2937.6001,1.0],["2016-04-07",2937.6001,2937.6001,2937.6001,2937.6001,1.0],["2016-04-08",2937.6001,2937.6001,2764.8,2937.6001,6.0],["2016-04-11",2764.8,2937.6001,2764.8,2937.6001,3.0],["2016-04-12",2937.6001,2937.6001,2937.6001,2937.6001,0.0],["2016-04-13",2937.6001,2937.6001,2764.8,2937.6001,1.0],["2016-04-14",2764.8,2937.6001,2764.8,2937.6001,1.0],["2016-04-15",2937.6001,2937.6001,2764.8,2937.6001,1.0],["2016-04-18",2937.6001,2937.6001,2937.6001,2937.6001,0.0],["2016-04-19",2764.8,2937.6001,2764.8,2937.6001,0.0],["2016-04-20",2937.6001,2937.6001,2592.0,2937.6001,5.0],["2016-04-21",2937.6001,2937.6001,2764.8,2937.6001,0.0],["2016-04-22",2764.8,2937.6001,2764.8,2937.6001,0.0],["2016-04-25",2937.6001,2937.6001,2764.8,2937.6001,0.0],["2016-04-26",2937.6001,2937.6001,2764.8,2937.6001,2.0],["2016-04-27",2937.6001,2937.6001,2937.6001,2937.6001,0.0],["2016-04-28",2937.6001,2937.6001,2937.6001,2937.6001,0.0],["2016-04-29",2937.6001,2937.6001,2592.0,2937.6001,0.0],["2016-05-02",2764.8,2937.6001,2592.0,2764.8,3.0],["2016-05-03",2937.6001,2937.6001,2592.0,2937.6001,3.0],["2016-05-04",2937.6001,2937.6001,2937.6001,2937.6001,0.0],["2016-05-05",2764.8,2937.6001,2764.8,2937.6001,4.0],["2016-05-06",2764.8,2937.6001,2764.8,2937.6001,3.0],["2016-05-09",2592.0,2937.6001,2592.0,2937.6001,1.0],["2016-05-10",2937.6001,2937.6001,2592.0,2937.6001,0.0],["2016-05-11",2937.6001,2937.6001,2592.0,2937.6001,0.0],["2016-05-12",2937.6001,2937.6001,2937.6001,2937.6001,0.0],["2016-05-13",2937.6001,2937.6001,2937.6001,2937.6001,0.0],["2016-05-16",2937.6001,2937.6001,2937.6001,2937.6001,0.0],["2016-05-17",2592.0,2937.6001,2592.0,2764.8,4.0],["2016-05-18",2592.0,2764.8,2592.0,2764.8,1.0],["2016-05-19",2592.0,2764.8,2246.3999,2764.8,0.0],["2016-05-20",2764.8,2764.8,2764.8,2764.8,1.0],["2016-05-23",2764.8,2764.8,2764.8,2764.8,0.0],["2016-05-24",2592.0,2937.6001,2592.0,2937.6001,1.0],["2016-05-25",2937.6001,2937.6001,2937.6001,2937.6001,0.0],["2016-05-26",2592.0,2937.6001,2073.6001,2937.6001,5.0],["2016-05-27",2764.8,2764.8,2764.8,2764.8,0.0],["2016-05-31",2937.6001,3456.0,2764.8,3283.2,32.0],["2016-06-01",3283.2,3628.8,3110.3999,3456.0,14.0],["2016-06-02",3628.8,3801.6001,3628.8,3801.6001,57.0],["2016-06-03",3801.6001,3801.6001,3456.0,3628.8,4.0],["2016-06-06",3801.6001,4147.2002,3456.0,3974.3999,25.0],["2016-06-07",3974.3999,4320.0,3974.3999,4147.2002,27.0],["2016-06-08",4320.0,4320.0,3974.3999,4147.2002,13.0],["2016-06-09",4147.2002,4838.3999,4147.2002,4838.3999,71.0],["2016-06-10",4838.3999,5011.2002,4492.7998,4838.3999,44.0],["2016-06-13",4665.6001,5356.7998,4665.6001,5011.2002,87.0],["2016-06-14",5184.0,5184.0,4665.6001,4665.6001,13.0],["2016-06-15",4838.3999,5011.2002,4838.3999,4838.3999,17.0],["2016-06-16",4838.3999,4838.3999,4492.7998,4838.3999,8.0],["2016-06-17",4838.3999,4838.3999,4320.0,4665.6001,0.0],["2016-06-20",4838.3999,4838.3999,4320.0,4838.3999,2.0],["2016-06-21",4838.3999,4838.3999,4665.6001,4838.3999,1.0],["2016-06-22",4838.3999,4838.3999,4320.0,4838.3999,4.0],["2016-06-23",4665.6001,4665.6001,4665.6001,4665.6001,0.0],["2016-06-24",4492.7998,4838.3999,4320.0,4838.3999,3.0],["2016-06-27",4492.7998,4838.3999,4492.7998,4492.7998,1.0],["2016-06-28",4320.0,4838.3999,4320.0,4838.3999,2.0],["2016-06-29",4665.6001,4838.3999,4147.2002,4665.6001,4.0],["2016-06-30",4665.6001,4665.6001,4492.7998,4492.7998,2.0],["2016-07-01",4320.0,4665.6001,4320.0,4665.6001,0.0],["2016-07-05",4320.0,4665.6001,3974.3999,4665.6001,1.0],["2016-07-06",4147.2002,4665.6001,3801.6001,4320.0,2.0],["2016-07-07",4665.6001,4665.6001,4147.2002,4320.0,1.0],["2016-07-08",3974.3999,3974.3999,3801.6001,3974.3999,2.0],["2016-07-11",3974.3999,4147.2002,3628.8,4147.2002,5.0],["2016-07-12",3456.0,4147.2002,3456.0,3801.6001,2.0],["2016-07-13",3801.6001,4147.2002,3801.6001,4147.2002,2.0],["2016-07-14",2592.0,4147.2002,2592.0,3974.3999,3.0],["2016-07-15",3974.3999,3974.3999,3974.3999,3974.3999,1.0],["2016-07-18",3801.6001,3974.3999,3801.6001,3974.3999,1.0],["2016-07-19",3974.3999,3974.3999,3974.3999,3974.3999,0.0],["2016-07-20",3456.0,4147.2002,3456.0,4147.2002,1.0],["2016-07-21",4147.2002,4147.2002,3801.6001,4147.2002,3.0],["2016-07-22",3456.0,4147.2002,3456.0,4147.2002,0.0],["2016-07-25",3974.3999,4147.2002,3974.3999,4147.2002,2.0],["2016-07-26",3801.6001,4147.2002,3801.6001,4147.2002,0.0],["2016-07-27",4147.2002,4147.2002,4147.2002,4147.2002,0.0],["2016-07-28",3801.6001,3974.3999,3456.0,3974.3999,4.0],["2016-07-29",3974.3999,4147.2002,3974.3999,4147.2002,3.0],["2016-08-01",4147.2002,4320.0,4147.2002,4147.2002,3.0],["2016-08-02",3974.3999,4147.2002,3628.8,4147.2002,0.0],["2016-08-03",3974.3999,4147.2002,3456.0,4147.2002,3.0],["2016-08-04",4147.2002,4147.2002,4147.2002,4147.2002,0.0],["2016-08-05",3801.6001,4147.2002,3801.6001,3974.3999,0.0],["2016-08-08",4147.2002,4147.2002,4147.2002,4147.2002,1.0],["2016-08-09",4147.2002,4147.2002,3974.3999,4147.2002,2.0],["2016-08-10",3974.3999,4147.2002,3801.6001,4147.2002,2.0],["2016-08-11",4147.2002,4147.2002,4147.2002,4147.2002,3.0],["2016-08-12",4147.2002,4147.2002,4147.2002,4147.2002,1.0],["2016-08-15",4147.2002,4320.0,3801.6001,4147.2002,2.0],["2016-08-16",3974.3999,4147.2002,3974.3999,4147.2002,2.0],["2016-08-17",4147.2002,4147.2002,4147.2002,4147.2002,0.0],["2016-08-18",3974.3999,4147.2002,3974.3999,4147.2002,0.0],["2016-08-19",3974.3999,3974.3999,3801.6001,3974.3999,4.0],["2016-08-22",3974.3999,3974.3999,3456.0,3974.3999,3.0],["2016-08-23",3974.3999,4147.2002,3974.3999,4147.2002,2.0],["2016-08-24",3974.3999,4147.2002,3974.3999,4147.2002,0.0],["2016-08-25",4147.2002,4147.2002,3974.3999,4147.2002,1.0],["2016-08-26",4147.2002,4147.2002,3974.3999,4147.2002,0.0],["2016-08-29",4147.2002,4665.6001,4147.2002,4665.6001,1.0],["2016-08-30",4320.0,4320.0,3974.3999,4320.0,2.0],["2016-08-31",3801.6001,4492.7998,3801.6001,4320.0,1.0],["2016-09-01",4492.7998,4492.7998,2073.6001,4147.2002,8.0],["2016-09-02",3628.8,4147.2002,3628.8,4147.2002,0.0],["2016-09-06",4492.7998,4492.7998,4492.7998,4492.7998,0.0],["2016-09-07",4147.2002,4320.0,3801.6001,4320.0,0.0],["2016-09-08",3801.6001,4147.2002,3456.0,3974.3999,4.0],["2016-09-09",3456.0,4147.2002,3456.0,4147.2002,3.0],["2016-09-12",3801.6001,4320.0,3801.6001,4147.2002,28.0],["2016-09-13",4320.0,4320.0,3974.3999,4147.2002,36.0],["2016-09-14",4147.2002,4492.7998,4147.2002,4492.7998,48.0],["2016-09-15",4320.0,4492.7998,4320.0,4320.0,30.0],["2016-09-16",3801.6001,4492.7998,3801.6001,4320.0,46.0],["2016-09-19",4320.0,4320.0,4147.2002,4320.0,3.0],["2016-09-20",4320.0,4320.0,4147.2002,4320.0,7.0],["2016-09-21",4320.0,4320.0,4147.2002,4320.0,2.0],["2016-09-22",4320.0,4320.0,4147.2002,4320.0,1.0],["2016-09-23",4320.0,4320.0,4147.2002,4320.0,4.0],["2016-09-26",4320.0,4320.0,4320.0,4320.0,1.0],["2016-09-27",4147.2002,4320.0,4147.2002,4320.0,1.0],["2016-09-28",4320.0,4320.0,4147.2002,4320.0,12.0],["2016-09-29",4320.0,4492.7998,4147.2002,4320.0,10.0],["2016-09-30",4492.7998,4665.6001,4492.7998,4665.6001,6.0],["2016-10-03",4665.6001,5184.0,4492.7998,4838.3999,5.0],["2016-10-04",4838.3999,5184.0,4665.6001,4838.3999,9.0],["2016-10-05",4838.3999,5011.2002,4838.3999,4838.3999,7.0],["2016-10-06",5011.2002,5011.2002,5011.2002,5011.2002,2.0],["2016-10-07",4838.3999,5011.2002,4665.6001,5011.2002,7.0],["2016-10-10",5011.2002,5011.2002,4838.3999,5011.2002,1.0],["2016-10-11",5011.2002,5011.2002,5011.2002,5011.2002,0.0],["2016-10-12",5011.2002,5011.2002,4838.3999,4838.3999,2.0],["2016-10-13",4838.3999,4838.3999,4665.6001,4838.3999,2.0],["2016-10-14",4665.6001,4665.6001,4492.7998,4665.6001,2.0],["2016-10-17",4665.6001,4665.6001,3801.6001,4665.6001,0.0],["2016-10-18",3801.6001,4665.6001,3801.6001,4665.6001,2.0],["2016-10-19",4320.0,4665.6001,4320.0,4665.6001,0.0],["2016-10-20",4665.6001,4665.6001,4665.6001,4665.6001,0.0],["2016-10-21",4665.6001,4665.6001,4665.6001,4665.6001,0.0],["2016-10-24",4838.3999,4838.3999,4665.6001,4838.3999,0.0],["2016-10-25",4320.0,4838.3999,3974.3999,4320.0,11.0],["2016-10-26",3974.3999,4492.7998,3974.3999,4492.7998,1.0],["2016-10-27",4492.7998,4838.3999,4147.2002,4838.3999,2.0],["2016-10-28",4838.3999,4838.3999,4838.3999,4838.3999,0.0],["2016-10-31",3974.3999,4838.3999,3974.3999,4838.3999,0.0],["2016-11-01",4838.3999,4838.3999,4320.0,4665.6001,1.0],["2016-11-02",4147.2002,4665.6001,3974.3999,4492.7998,1.0],["2016-11-03",4492.7998,4665.6001,4492.7998,4665.6001,1.0],["2016-11-04",4838.3999,4838.3999,4665.6001,4665.6001,0.0],["2016-11-07",4838.3999,4838.3999,4665.6001,4665.6001,0.0],["2016-11-08",4838.3999,4838.3999,4320.0,4838.3999,1.0],["2016-11-09",4838.3999,4838.3999,3974.3999,4665.6001,0.0],["2016-11-10",3974.3999,4665.6001,3974.3999,4665.6001,0.0],["2016-11-11",4665.6001,4665.6001,3974.3999,4665.6001,6.0],["2016-11-14",4665.6001,4665.6001,3628.8,4147.2002,4.0],["2016-11-15",4147.2002,4147.2002,3283.2,3456.0,4.0],["2016-11-16",2937.6001,4147.2002,2937.6001,4147.2002,6.0],["2016-11-17",4147.2002,4147.2002,3456.0,4147.2002,0.0],["2016-11-18",4320.0,4320.0,2937.6001,4320.0,0.0],["2016-11-21",4320.0,4320.0,2937.6001,4320.0,0.0],["2016-11-22",4320.0,4320.0,3801.6001,3974.3999,1.0],["2016-11-23",3801.6001,3974.3999,3801.6001,3974.3999,1.0],["2016-11-25",3974.3999,4320.0,3974.3999,4320.0,0.0],["2016-11-28",3801.6001,3974.3999,3628.8,3974.3999,3.0],["2016-11-29",4320.0,4320.0,4320.0,4320.0,0.0],["2016-11-30",4147.2002,4147.2002,3283.2,3801.6001,4.0],["2016-12-01",4147.2002,4147.2002,4147.2002,4147.2002,0.0],["2016-12-02",3801.6001,3801.6001,3801.6001,3801.6001,1.0],["2016-12-05",3801.6001,3801.6001,3283.2,3628.8,6.0],["2016-12-06",3456.0,3801.6001,3456.0,3801.6001,4.0],["2016-12-07",3110.3999,3801.6001,3110.3999,3801.6001,0.0],["2016-12-08",3283.2,3801.6001,3283.2,3456.0,6.0],["2016-12-09",3283.2,3801.6001,3283.2,3801.6001,12.0],["2016-12-12",3456.0,3456.0,3456.0,3456.0,4.0],["2016-12-13",3628.8,3801.6001,3456.0,3801.6001,3.0],["2016-12-14",3456.0,3801.6001,3456.0,3801.6001,1.0],["2016-12-15",3628.8,3628.8,3456.0,3456.0,3.0],["2016-12-16",3456.0,3801.6001,3456.0,3801.6001,0.0],["2016-12-19",3628.8,3801.6001,3110.3999,3628.8,7.0],["2016-12-20",3110.3999,3628.8,3110.3999,3456.0,1.0],["2016-12-21",3801.6001,3801.6001,3456.0,3801.6001,0.0],["2016-12-22",3801.6001,4147.2002,3456.0,4147.2002,3.0],["2016-12-23",3801.6001,3801.6001,3456.0,3801.6001,0.0],["2016-12-27",3456.0,3801.6001,2592.0,3628.8,16.0],["2016-12-28",3110.3999,3628.8,2246.3999,3283.2,9.0],["2016-12-29",3830.3999,3931.2,3830.3999,3931.2,0.0],["2016-12-30",3816.0,3816.0,3816.0,3816.0,1.0],["2017-01-03",3600.0,3672.0,3600.0,3643.2,7.0],["2017-01-04",3600.0,3600.0,3312.0,3312.0,2.0],["2017-01-05",3312.0,3801.6001,3182.3999,3801.6001,2.0],["2017-01-06",3240.0,3744.0,3240.0,3744.0,1.0],["2017-01-09",3744.0,3744.0,3268.8,3729.6001,5.0],["2017-01-10",3744.0,3787.2,3715.2,3787.2,5.0],["2017-01-11",3787.2,3801.6001,3787.2,3801.6001,4.0],["2017-01-12",3801.6001,3801.6001,3801.6001,3801.6001,0.0],["2017-01-13",3672.0,3672.0,3672.0,3672.0,0.0],["2017-01-17",3672.0,3672.0,3672.0,3672.0,0.0],["2017-01-18",3657.6001,3657.6001,3657.6001,3657.6001,0.0],["2017-01-19",3657.6001,3657.6001,3657.6001,3657.6001,0.0],["2017-01-20",3585.6001,3600.0,3312.0,3600.0,2.0],["2017-01-23",3384.0,3600.0,3024.0,3600.0,1.0],["2017-01-24",3240.0,3672.0,3024.0,3672.0,5.0],["2017-01-25",3024.0,3456.0,2880.0,3312.0,4.0],["2017-01-26",3312.0,3600.0,3312.0,3600.0,1.0],["2017-01-27",3096.0,3297.6001,3096.0,3297.6001,0.0],["2017-01-30",3297.6001,3600.0,3283.2,3600.0,3.0],["2017-01-31",3600.0,3744.0,3110.3999,3600.0,2.0],["2017-02-01",3484.8,3585.6001,3484.8,3542.3999,3.0],["2017-02-02",3600.0,3744.0,3571.2,3744.0,27.0],["2017-02-03",3744.0,4536.0,3744.0,4536.0,26.0],["2017-02-06",4824.0,5040.0,4392.0,4550.3999,26.0],["2017-02-07",4608.0,4608.0,4550.3999,4579.2002,5.0],["2017-02-08",4593.6001,4608.0,4392.0,4521.6001,3.0],["2017-02-09",4536.0,4608.0,4536.0,4579.2002,5.0],["2017-02-10",4579.2002,4608.0,4536.0,4608.0,2.0],["2017-02-13",4593.6001,4608.0,4536.0,4593.6001,3.0],["2017-02-14",4608.0,4752.0,4593.6001,4752.0,6.0],["2017-02-15",4752.0,4752.0,4608.0,4608.0,1.0],["2017-02-16",4608.0,4608.0,4608.0,4608.0,0.0],["2017-02-17",4651.2002,4752.0,4608.0,4651.2002,7.0],["2017-02-21",4651.2002,4651.2002,4651.2002,4651.2002,1.0],["2017-02-22",4680.0,4680.0,4032.0,4320.0,4.0],["2017-02-23",4046.3999,4651.2002,4046.3999,4320.0,1.0],["2017-02-24",4320.0,4320.0,4320.0,4320.0,0.0],["2017-02-27",4320.0,4320.0,4104.0,4219.2002,3.0],["2017-02-28",4305.6001,4320.0,4046.3999,4262.3999,4.0],["2017-03-01",4305.6001,4320.0,4046.3999,4320.0,3.0],["2017-03-02",4320.0,4320.0,4320.0,4320.0,2.0],["2017-03-03",4320.0,4320.0,3873.6001,3888.0,8.0],["2017-03-06",4320.0,4320.0,3873.6001,4032.0,3.0],["2017-03-07",4032.0,4320.0,4032.0,4320.0,3.0],["2017-03-08",4320.0,4320.0,4320.0,4320.0,0.0],["2017-03-09",4248.0,4248.0,3772.8,3931.2,5.0],["2017-03-10",3931.2,4248.0,3931.2,4248.0,1.0],["2017-03-13",3902.3999,4248.0,3758.3999,3758.3999,3.0],["2017-03-14",3758.3999,4219.2002,3758.3999,3801.6001,3.0],["2017-03-15",3801.6001,3801.6001,3801.6001,3801.6001,0.0],["2017-03-16",3787.2,3816.0,3672.0,3816.0,2.0],["2017-03-17",3744.0,3744.0,3643.2,3744.0,2.0],["2017-03-20",3744.0,3931.2,3744.0,3931.2,1.0],["2017-03-21",3888.0,3888.0,3744.0,3744.0,0.0],["2017-03-22",3700.8,3888.0,3700.8,3888.0,1.0],["2017-03-23",3888.0,3960.0,3888.0,3960.0,1.0],["2017-03-24",3643.2,3744.0,2995.2,3744.0,13.0],["2017-03-27",3744.0,3960.0,3744.0,3960.0,0.0],["2017-03-28",3816.0,3816.0,3816.0,3816.0,0.0],["2017-03-29",3816.0,3816.0,3816.0,3816.0,0.0],["2017-03-30",3945.6001,3945.6001,3528.0,3672.0,1.0],["2017-03-31",3844.8,3945.6001,3038.3999,3945.6001,6.0],["2017-04-03",3945.6001,3945.6001,3052.8,3384.0,8.0],["2017-04-04",3542.3999,3542.3999,3038.3999,3484.8,5.0],["2017-04-05",3484.8,3484.8,3484.8,3484.8,0.0],["2017-04-06",3297.6001,3456.0,3182.3999,3456.0,0.0],["2017-04-07",3139.2,3484.8,3139.2,3456.0,5.0],["2017-04-10",3096.0,3456.0,3081.6001,3456.0,1.0],["2017-04-11",3182.3999,3384.0,3182.3999,3384.0,1.0],["2017-04-12",3240.0,3456.0,3240.0,3456.0,1.0],["2017-04-13",3240.0,3470.3999,3240.0,3470.3999,1.0],["2017-04-17",3484.8,3484.8,3124.8,3312.0,4.0],["2017-04-18",3038.3999,3182.3999,2736.0,3009.6001,9.0],["2017-04-19",3009.6001,3168.0,3009.6001,3096.0,1.0],["2017-04-20",3096.0,3168.0,3096.0,3168.0,1.0],["2017-04-21",3168.0,3168.0,3168.0,3168.0,0.0],["2017-04-24",2894.3999,3096.0,2520.0,3096.0,11.0],["2017-04-25",3096.0,3168.0,2880.0,3153.6001,1.0],["2017-04-26",3153.6001,3153.6001,2880.0,3153.6001,3.0],["2017-04-27",3153.6001,3153.6001,2880.0,3153.6001,1.0],["2017-04-28",2894.3999,3153.6001,2880.0,3153.6001,4.0],["2017-05-01",2908.8,3153.6001,2822.3999,3153.6001,1.0],["2017-05-02",2908.8,3153.6001,2908.8,3024.0,1.0],["2017-05-03",3110.3999,3153.6001,3038.3999,3153.6001,25.0],["2017-05-04",3110.3999,3787.2,3110.3999,3744.0,8.0],["2017-05-05",3888.0,3960.0,3240.0,3816.0,2.0],["2017-05-08",3816.0,4003.2,3254.3999,4003.2,3.0],["2017-05-09",3744.0,3974.3999,3744.0,3974.3999,0.0],["2017-05-10",3600.0,3744.0,3600.0,3744.0,1.0],["2017-05-11",3456.0,3744.0,3340.8,3744.0,3.0],["2017-05-12",3744.0,3888.0,3542.3999,3542.3999,5.0],["2017-05-15",4161.6001,4176.0,3556.8,3960.0,6.0],["2017-05-16",4104.0,4161.6001,3758.3999,4104.0,9.0],["2017-05-17",4176.0,4176.0,3960.0,4104.0,2.0],["2017-05-18",4176.0,4392.0,3614.3999,4320.0,8.0],["2017-05-19",3974.3999,4320.0,3974.3999,4320.0,2.0],["2017-05-22",4320.0,4320.0,3830.3999,4320.0,16.0],["2017-05-23",3960.0,3960.0,3960.0,3960.0,0.0],["2017-05-24",4176.0,4435.2002,3960.0,4320.0,20.0],["2017-05-25",4435.2002,4435.2002,4104.0,4377.6001,5.0],["2017-05-26",4377.6001,4377.6001,4377.6001,4377.6001,0.0],["2017-05-30",4320.0,4334.3999,4320.0,4334.3999,2.0],["2017-05-31",4334.3999,4334.3999,4334.3999,4334.3999,0.0],["2017-06-01",4104.0,4363.2002,4104.0,4363.2002,4.0],["2017-06-02",4104.0,4363.2002,3686.3999,4320.0,1.0],["2017-06-05",4104.0,4320.0,4104.0,4320.0,2.0],["2017-06-06",4348.7998,4348.7998,4348.7998,4348.7998,0.0],["2017-06-07",4248.0,4320.0,4248.0,4320.0,1.0],["2017-06-08",4320.0,4435.2002,3744.0,4320.0,5.0],["2017-06-09",4320.0,4320.0,3672.0,4176.0,5.0],["2017-06-12",4161.6001,4176.0,4161.6001,4176.0,1.0],["2017-06-13",4017.6001,4248.0,4017.6001,4248.0,1.0],["2017-06-14",4248.0,4248.0,4161.6001,4161.6001,1.0],["2017-06-15",4248.0,4392.0,4176.0,4320.0,3.0],["2017-06-16",4435.2002,4435.2002,4104.0,4363.2002,3.0],["2017-06-19",4392.0,4392.0,3859.2,4320.0,5.0],["2017-06-20",4248.0,4348.7998,3888.0,4320.0,5.0],["2017-06-21",4320.0,4348.7998,4176.0,4320.0,7.0],["2017-06-22",4132.7998,4363.2002,4132.7998,4363.2002,1.0],["2017-06-23",4320.0,4320.0,4320.0,4320.0,1.0],["2017-06-26",4320.0,4363.2002,4320.0,4363.2002,1.0],["2017-06-27",4248.0,4320.0,4248.0,4320.0,0.0],["2017-06-28",4320.0,4334.3999,3931.2,4248.0,2.0],["2017-06-29",4334.3999,4334.3999,4334.3999,4334.3999,0.0],["2017-06-30",4334.3999,4334.3999,4334.3999,4334.3999,1.0],["2017-07-03",4320.0,4320.0,4320.0,4320.0,0.0],["2017-07-05",4176.0,4320.0,4104.0,4104.0,4.0],["2017-07-06",3974.3999,3974.3999,3744.0,3744.0,3.0],["2017-07-07",4104.0,4320.0,4104.0,4248.0,3.0],["2017-07-10",4320.0,4320.0,3628.8,4248.0,2.0],["2017-07-11",4176.0,4348.7998,4032.0,4248.0,12.0],["2017-07-12",4248.0,4248.0,4032.0,4176.0,2.0],["2017-07-13",4233.6001,4320.0,4032.0,4320.0,10.0],["2017-07-14",4363.2002,4363.2002,4320.0,4320.0,1.0],["2017-07-17",4363.2002,4363.2002,4248.0,4363.2002,5.0],["2017-07-18",4320.0,4363.2002,3960.0,4320.0,3.0],["2017-07-19",4320.0,4392.0,4320.0,4392.0,16.0],["2017-07-20",4392.0,4392.0,4320.0,4363.2002,2.0],["2017-07-21",5184.0,5184.0,4320.0,4651.2002,13.0],["2017-07-24",4680.0,5169.6001,4680.0,4996.7998,26.0],["2017-07-25",5025.6001,5184.0,5025.6001,5155.2002,27.0],["2017-07-26",5169.6001,5169.6001,5040.0,5040.0,2.0],["2017-07-27",4896.0,5112.0,4723.2002,5112.0,2.0],["2017-07-28",4694.3999,5040.0,4680.0,4968.0,4.0],["2017-07-31",5040.0,5126.3999,5040.0,5083.2002,4.0],["2017-08-01",4982.3999,5025.6001,4982.3999,5025.6001,0.0],["2017-08-02",5025.6001,5040.0,5025.6001,5040.0,1.0],["2017-08-03",5040.0,5040.0,4680.0,4694.3999,3.0],["2017-08-04",4953.6001,4968.0,4910.3999,4910.3999,0.0],["2017-08-07",4968.0,5040.0,4968.0,5040.0,3.0],["2017-08-08",5040.0,5040.0,5040.0,5040.0,0.0],["2017-08-09",5025.6001,5040.0,4766.3999,5040.0,2.0],["2017-08-10",5040.0,5040.0,4910.3999,4968.0,1.0],["2017-08-11",4982.3999,5040.0,4867.2002,5040.0,3.0],["2017-08-14",5040.0,5256.0,4968.0,5184.0,9.0],["2017-08-15",5284.7998,5284.7998,4680.0,4881.6001,12.0],["2017-08-16",5025.6001,5140.7998,4680.0,5068.7998,11.0],["2017-08-17",4939.2002,4953.6001,4881.6001,4939.2002,1.0],["2017-08-18",5040.0,5040.0,4406.3999,4824.0,17.0],["2017-08-21",4680.0,4881.6001,4320.0,4881.6001,7.0],["2017-08-22",4939.2002,4939.2002,4694.3999,4824.0,13.0],["2017-08-23",4752.0,4910.3999,4752.0,4838.3999,3.0],["2017-08-24",4723.2002,4924.7998,4680.0,4910.3999,4.0],["2017-08-25",4824.0,4881.6001,4334.3999,4334.3999,12.0],["2017-08-28",4521.6001,4550.3999,4003.2,4032.0,18.0],["2017-08-29",4248.0,4608.0,4176.0,4608.0,16.0],["2017-08-30",4492.7998,4608.0,4334.3999,4507.2002,9.0],["2017-08-31",4507.2002,4608.0,4320.0,4593.6001,29.0],["2017-09-01",4579.2002,4636.7998,4147.2002,4636.7998,7.0],["2017-09-05",4723.2002,4723.2002,4291.2002,4536.0,21.0],["2017-09-06",4579.2002,4651.2002,4406.3999,4507.2002,14.0],["2017-09-07",4507.2002,4622.3999,4492.7998,4579.2002,10.0],["2017-09-08",4420.7998,4665.6001,4420.7998,4608.0,16.0],["2017-09-11",4608.0,4680.0,4492.7998,4665.6001,21.0],["2017-09-12",4608.0,4824.0,4593.6001,4824.0,10.0],["2017-09-13",4708.7998,4824.0,4507.2002,4507.2002,17.0],["2017-09-14",4464.0,4809.6001,4348.7998,4406.3999,15.0],["2017-09-15",4622.3999,4838.3999,3744.0,3830.3999,43.0],["2017-09-18",3873.6001,4377.6001,3873.6001,3931.2,27.0],["2017-09-19",4204.7998,4305.6001,3744.0,3744.0,7.0],["2017-09-20",3744.0,3931.2,3744.0,3744.0,18.0],["2017-09-21",3744.0,3873.6001,3657.6001,3816.0,12.0],["2017-09-22",3888.0,3888.0,3628.8,3744.0,4.0],["2017-09-25",3816.0,3945.6001,3672.0,3873.6001,5.0],["2017-09-26",3801.6001,3816.0,3628.8,3628.8,15.0],["2017-09-27",3628.8,3873.6001,3628.8,3873.6001,25.0],["2017-09-28",3758.3999,4248.0,3758.3999,4118.3999,10.0],["2017-09-29",4161.6001,4248.0,3988.8,4118.3999,16.0],["2017-10-02",4003.2,4176.0,3844.8,4017.6001,8.0],["2017-10-03",4132.7998,4132.7998,3787.2,3816.0,4.0],["2017-10-04",3888.0,3888.0,3772.8,3801.6001,10.0],["2017-10-05",3844.8,3844.8,3772.8,3772.8,2.0],["2017-10-06",3672.0,3744.0,3600.0,3672.0,23.0],["2017-10-09",3643.2,3744.0,3556.8,3715.2,31.0],["2017-10-10",3715.2,3888.0,3672.0,3672.0,5.0],["2017-10-11",3744.0,3888.0,3600.0,3672.0,32.0],["2017-10-12",3801.6001,3801.6001,3556.8,3700.8,2.0],["2017-10-13",3585.6001,3787.2,3556.8,3614.3999,8.0],["2017-10-16",3672.0,3801.6001,3600.0,3628.8,4.0],["2017-10-17",3628.8,3643.2,3369.6001,3571.2,4.0],["2017-10-18",3628.8,3628.8,3355.2,3614.3999,7.0],["2017-10-19",3600.0,3600.0,3398.3999,3398.3999,9.0],["2017-10-20",3542.3999,3600.0,3513.6001,3571.2,6.0],["2017-10-23",3628.8,3643.2,3556.8,3614.3999,2.0],["2017-10-24",3427.2,3657.6001,3427.2,3556.8,4.0],["2017-10-25",3571.2,3614.3999,3384.0,3470.3999,5.0],["2017-10-26",3470.3999,3600.0,3456.0,3456.0,2.0],["2017-10-27",3268.8,3542.3999,3240.0,3528.0,6.0],["2017-10-30",3398.3999,3499.2,3268.8,3499.2,6.0],["2017-10-31",3456.0,3456.0,3312.0,3312.0,5.0],["2017-11-01",3456.0,3672.0,3196.8,3225.6001,53.0],["2017-11-02",3355.2,3355.2,2764.8,2980.8,13.0],["2017-11-03",2678.3999,3038.3999,2678.3999,2865.6001,15.0],["2017-11-06",2995.2,2995.2,2332.8,2448.0,27.0],["2017-11-07",2635.2,2966.3999,2548.8,2692.8,8.0],["2017-11-08",2865.6001,2880.0,2606.3999,2635.2,10.0],["2017-11-09",2692.8,2779.2,2520.0,2520.0,14.0],["2017-11-10",2750.3999,2750.3999,2534.3999,2635.2,3.0],["2017-11-13",2577.6001,2635.2,2577.6001,2577.6001,1.0],["2017-11-14",2793.6001,2880.0,2534.3999,2563.2,38.0],["2017-11-15",2534.3999,3384.0,2232.0,2304.0,288.0],["2017-11-16",2304.0,2520.0,2246.3999,2318.3999,15.0],["2017-11-17",2217.6001,2419.2,2217.6001,2419.2,19.0],["2017-11-20",2505.6001,2505.6001,2188.8,2347.2,9.0],["2017-11-21",2289.6001,2433.6001,2289.6001,2289.6001,8.0],["2017-11-22",2289.6001,2376.0,2160.0,2304.0,19.0],["2017-11-24",2160.0,2289.6001,2160.0,2188.8,4.0],["2017-11-27",2217.6001,2304.0,2174.3999,2188.8,16.0],["2017-11-28",2289.6001,2304.0,1900.8,2174.3999,25.0],["2017-11-29",2174.3999,2232.0,2030.4,2116.8,7.0],["2017-11-30",2102.3999,2174.3999,2044.8,2073.6001,19.0],["2017-12-01",2030.4,2116.8,1728.0,2116.8,75.0],["2017-12-04",2116.8,2116.8,1987.2,2016.0,30.0],["2017-12-05",2102.3999,2102.3999,1987.2,2016.0,14.0],["2017-12-06",1987.2,2246.3999,1972.8,2145.6001,27.0],["2017-12-07",1958.4,2145.6001,1958.4,2030.4,12.0],["2017-12-08",2016.0,2088.0,1958.4,1972.8,47.0],["2017-12-11",2016.0,2102.3999,1972.8,2030.4,18.0],["2017-12-12",2001.6,2088.0,1872.0,1872.0,21.0],["2017-12-13",1958.4,2030.4,1900.8,1972.8,9.0],["2017-12-14",2016.0,2160.0,1814.4,1828.8,29.0],["2017-12-15",1800.0,2044.8,1800.0,1915.2,22.0],["2017-12-18",1857.6,2044.8,1800.0,1857.6,23.0],["2017-12-19",1886.4,2980.8,1857.6,2577.6001,212.0],["2017-12-20",2678.3999,2851.2,2160.0,2563.2,76.0],["2017-12-21",3024.0,3916.8,2750.3999,2779.2,569.0],["2017-12-22",2822.3999,3225.6001,2764.8,2822.3999,60.0],["2017-12-26",2793.6001,2923.2,2520.0,2606.3999,48.0],["2017-12-27",2606.3999,2692.8,2548.8,2635.2,23.0],["2017-12-28",2736.0,2736.0,2548.8,2548.8,9.0],["2017-12-29",2520.0,2649.6001,2289.6001,2548.8,40.0],["2018-01-02",2736.0,3168.0,2246.3999,2707.2,32.0],["2018-01-03",2779.2,3758.3999,2462.3999,3139.2,98.0],["2018-01-04",3110.3999,3211.2,2880.0,3081.6001,18.0],["2018-01-05",3067.2,3168.0,2908.8,3124.8,4.0],["2018-01-08",3139.2,3427.2,2966.3999,3153.6001,29.0],["2018-01-09",3110.3999,3297.6001,2952.0,3052.8,7.0],["2018-01-10",3096.0,3182.3999,2966.3999,3081.6001,27.0],["2018-01-11",3168.0,3168.0,3009.6001,3024.0,11.0],["2018-01-12",3038.3999,3196.8,2952.0,3024.0,10.0],["2018-01-16",3168.0,3312.0,2880.0,2995.2,27.0],["2018-01-17",3110.3999,3110.3999,2736.0,2822.3999,16.0],["2018-01-18",2822.3999,3009.6001,2736.0,2865.6001,3.0],["2018-01-19",2707.2,2894.3999,2635.2,2851.2,10.0],["2018-01-22",2865.6001,2894.3999,2822.3999,2880.0,4.0],["2018-01-23",2808.0,2894.3999,2678.3999,2865.6001,5.0],["2018-01-24",2865.6001,3096.0,2678.3999,2793.6001,5.0],["2018-01-25",2793.6001,2908.8,2707.2,2865.6001,12.0],["2018-01-26",2894.3999,2908.8,2721.6001,2908.8,8.0],["2018-01-29",2952.0,3024.0,2822.3999,2836.8,10.0],["2018-01-30",2923.2,2937.6001,2534.3999,2750.3999,8.0],["2018-01-31",2649.6001,2822.3999,2649.6001,2822.3999,9.0],["2018-02-01",2923.2,2952.0,2707.2,2779.2,14.0],["2018-02-02",2894.3999,2894.3999,2635.2,2865.6001,3.0],["2018-02-05",2678.3999,2937.6001,2563.2,2836.8,7.0],["2018-02-06",2750.3999,2851.2,2592.0,2793.6001,12.0],["2018-02-07",2707.2,2937.6001,2649.6001,2764.8,6.0],["2018-02-08",2880.0,2880.0,2520.0,2678.3999,13.0],["2018-02-09",2707.2,2851.2,2520.0,2736.0,30.0],["2018-02-12",2678.3999,2793.6001,2606.3999,2635.2,6.0],["2018-02-13",2822.3999,2836.8,2692.8,2692.8,12.0],["2018-02-14",2836.8,2937.6001,2620.8,2880.0,6.0],["2018-02-15",2923.2,3124.8,2880.0,3024.0,21.0],["2018-02-16",3081.6001,3096.0,2865.6001,2937.6001,16.0],["2018-02-20",2880.0,3211.2,2808.0,3110.3999,66.0],["2018-02-21",3038.3999,3168.0,3009.6001,3067.2,45.0],["2018-02-22",3052.8,3153.6001,3024.0,3052.8,17.0],["2018-02-23",3168.0,3168.0,3052.8,3096.0,12.0],["2018-02-26",3096.0,3139.2,3024.0,3081.6001,15.0],["2018-02-27",3038.3999,3096.0,2793.6001,2836.8,27.0],["2018-02-28",2880.0,3024.0,2635.2,2635.2,14.0],["2018-03-01",2649.6001,2995.2,2534.3999,2764.8,9.0],["2018-03-02",2808.0,2880.0,2664.0,2851.2,16.0],["2018-03-05",2851.2,2880.0,2678.3999,2808.0,11.0],["2018-03-06",2822.3999,2880.0,2678.3999,2865.6001,6.0],["2018-03-07",2620.8,2865.6001,2620.8,2721.6001,14.0],["2018-03-08",2606.3999,2865.6001,2606.3999,2750.3999,5.0],["2018-03-09",2678.3999,2880.0,2448.0,2880.0,15.0],["2018-03-12",2865.6001,2880.0,2822.3999,2836.8,18.0],["2018-03-13",2865.6001,2894.3999,2808.0,2894.3999,34.0],["2018-03-14",2923.2,2923.2,2865.6001,2880.0,33.0],["2018-03-15",2894.3999,2908.8,2851.2,2880.0,18.0],["2018-03-16",2908.8,2923.2,2865.6001,2880.0,6.0],["2018-03-19",2865.6001,2923.2,2779.2,2923.2,23.0],["2018-03-20",2908.8,2923.2,2793.6001,2822.3999,7.0],["2018-03-21",2865.6001,2908.8,2822.3999,2851.2,5.0],["2018-03-22",2808.0,2908.8,2808.0,2836.8,15.0],["2018-03-23",2793.6001,2865.6001,2736.0,2822.3999,6.0],["2018-03-26",2865.6001,2865.6001,2779.2,2793.6001,10.0],["2018-03-27",2779.2,2851.2,2750.3999,2750.3999,10.0],["2018-03-28",2736.0,2923.2,2736.0,2836.8,28.0],["2018-03-29",2880.0,3240.0,2750.3999,3096.0,135.0],["2018-04-02",3110.3999,3110.3999,2678.3999,2880.0,58.0],["2018-04-03",2793.6001,3081.6001,2793.6001,2894.3999,17.0],["2018-04-04",2836.8,3081.6001,2836.8,2937.6001,18.0],["2018-04-05",3024.0,3168.0,2952.0,3139.2,32.0],["2018-04-06",3168.0,3456.0,3067.2,3456.0,55.0],["2018-04-09",3456.0,3456.0,3153.6001,3211.2,38.0],["2018-04-10",3340.8,3427.2,3312.0,3355.2,21.0],["2018-04-11",3398.3999,3441.6001,3196.8,3240.0,10.0],["2018-04-12",3225.6001,3355.2,3024.0,3096.0,14.0],["2018-04-13",3124.8,3225.6001,2923.2,3182.3999,12.0],["2018-04-16",3196.8,3196.8,2894.3999,2966.3999,24.0],["2018-04-17",3024.0,3225.6001,2995.2,3139.2,16.0],["2018-04-18",3168.0,3168.0,2937.6001,2980.8,18.0],["2018-04-19",2995.2,3081.6001,2937.6001,2980.8,18.0],["2018-04-20",3024.0,3024.0,2937.6001,3024.0,9.0],["2018-04-23",3052.8,3052.8,2952.0,3009.6001,6.0],["2018-04-24",3038.3999,3081.6001,2923.2,2966.3999,22.0],["2018-04-25",2980.8,3139.2,2952.0,3096.0,20.0],["2018-04-26",3096.0,3139.2,2995.2,3038.3999,11.0],["2018-04-27",3124.8,3124.8,2966.3999,3052.8,28.0],["2018-04-30",3081.6001,3096.0,3038.3999,3038.3999,3.0],["2018-05-01",3096.0,3139.2,3067.2,3139.2,11.0],["2018-05-02",3139.2,3729.6001,3124.8,3254.3999,57.0],["2018-05-03",3412.8,3484.8,3240.0,3326.3999,18.0],["2018-05-04",3340.8,3729.6001,3340.8,3614.3999,19.0],["2018-05-07",3657.6001,3715.2,3528.0,3556.8,15.0],["2018-05-08",3556.8,3729.6001,3556.8,3571.2,7.0],["2018-05-09",3715.2,3729.6001,3585.6001,3672.0,15.0],["2018-05-10",3729.6001,3729.6001,3542.3999,3542.3999,11.0],["2018-05-11",3513.6001,3585.6001,3369.6001,3470.3999,13.0],["2018-05-14",3427.2,3427.2,3139.2,3340.8,26.0],["2018-05-15",3369.6001,3456.0,3254.3999,3355.2,5.0],["2018-05-16",3297.6001,3398.3999,2894.3999,2980.8,46.0],["2018-05-17",3024.0,3254.3999,2995.2,3110.3999,17.0],["2018-05-18",3168.0,3297.6001,3168.0,3297.6001,12.0],["2018-05-21",3283.2,3398.3999,3110.3999,3369.6001,9.0],["2018-05-22",3369.6001,3499.2,3211.2,3326.3999,6.0],["2018-05-23",3196.8,3312.0,3153.6001,3254.3999,6.0],["2018-05-24",3240.0,3254.3999,3182.3999,3225.6001,5.0],["2018-05-25",3168.0,3312.0,3168.0,3240.0,6.0],["2018-05-29",3297.6001,3297.6001,3196.8,3211.2,1.0],["2018-05-30",3283.2,3283.2,3182.3999,3182.3999,7.0],["2018-05-31",3312.0,3312.0,3096.0,3096.0,12.0],["2018-06-01",3139.2,3211.2,3052.8,3211.2,16.0],["2018-06-04",3340.8,5241.6001,3297.6001,3758.3999,1639.0],["2018-06-05",3499.2,3744.0,3168.0,3484.8,116.0],["2018-06-06",3484.8,3484.8,3211.2,3441.6001,61.0],["2018-06-07",3340.8,3441.6001,3182.3999,3225.6001,83.0],["2018-06-08",3225.6001,3355.2,3225.6001,3340.8,18.0],["2018-06-11",3369.6001,3369.6001,3124.8,3182.3999,26.0],["2018-06-12",3312.0,3657.6001,3240.0,3427.2,82.0],["2018-06-13",3340.8,3628.8,3340.8,3441.6001,17.0],["2018-06-14",3427.2,3614.3999,3312.0,3312.0,7.0],["2018-06-15",3312.0,3528.0,3312.0,3484.8,22.0],["2018-06-18",3441.6001,3484.8,3384.0,3412.8,7.0],["2018-06-19",3844.8,4521.6001,3542.3999,3643.2,223.0],["2018-06-20",3571.2,3643.2,3484.8,3484.8,28.0],["2018-06-21",3528.0,3916.8,3528.0,3816.0,40.0],["2018-06-22",3859.2,3859.2,3600.0,3772.8,36.0],["2018-06-25",3686.3999,3686.3999,3470.3999,3470.3999,34.0],["2018-06-26",3484.8,3556.8,3297.6001,3312.0,28.0],["2018-06-27",3326.3999,3513.6001,3326.3999,3484.8,18.0],["2018-06-28",3398.3999,3888.0,3369.6001,3600.0,53.0],["2018-06-29",3600.0,3830.3999,3484.8,3816.0,28.0],["2018-07-02",3729.6001,3830.3999,3628.8,3628.8,30.0],["2018-07-03",3672.0,3844.8,3672.0,3816.0,13.0],["2018-07-05",3758.3999,3945.6001,3700.8,3729.6001,11.0],["2018-07-06",3787.2,3816.0,3672.0,3672.0,10.0],["2018-07-09",3744.0,3744.0,3614.3999,3657.6001,15.0],["2018-07-10",3614.3999,3672.0,3470.3999,3470.3999,21.0],["2018-07-11",3571.2,3571.2,3340.8,3528.0,22.0],["2018-07-12",3744.0,3744.0,3427.2,3499.2,34.0],["2018-07-13",3528.0,3528.0,3384.0,3384.0,17.0],["2018-07-16",3384.0,3427.2,3340.8,3398.3999,7.0],["2018-07-17",3758.3999,3888.0,3240.0,3283.2,240.0],["2018-07-18",3283.2,3355.2,3211.2,3254.3999,13.0],["2018-07-19",3240.0,3283.2,3240.0,3240.0,8.0],["2018-07-20",3283.2,3571.2,3240.0,3326.3999,41.0],["2018-07-23",3326.3999,3340.8,3240.0,3254.3999,12.0],["2018-07-24",3254.3999,3254.3999,3240.0,3240.0,12.0],["2018-07-25",3240.0,3268.8,3124.8,3240.0,19.0],["2018-07-26",3196.8,3196.8,3096.0,3124.8,11.0],["2018-07-27",3312.0,3369.6001,3024.0,3081.6001,24.0],["2018-07-30",3153.6001,3211.2,3024.0,3038.3999,18.0],["2018-07-31",3038.3999,3110.3999,3009.6001,3038.3999,13.0],["2018-08-01",3009.6001,3009.6001,2793.6001,2851.2,33.0],["2018-08-02",2880.0,3182.3999,2880.0,3096.0,27.0],["2018-08-03",3009.6001,3067.2,2966.3999,2966.3999,3.0],["2018-08-06",2908.8,2966.3999,2808.0,2880.0,19.0],["2018-08-07",2966.3999,2966.3999,2880.0,2894.3999,6.0],["2018-08-08",2880.0,2966.3999,2865.6001,2894.3999,4.0],["2018-08-09",2851.2,2880.0,2635.2,2635.2,39.0],["2018-08-10",2606.3999,2764.8,2606.3999,2678.3999,12.0],["2018-08-13",2764.8,2764.8,2635.2,2635.2,4.0],["2018-08-14",2131.2,2577.6001,2131.2,2462.3999,9.0],["2018-08-15",2347.2,2577.6001,2217.6001,2577.6001,6.0],["2018-08-16",2520.0,2664.0,2448.0,2606.3999,10.0],["2018-08-17",2649.6001,2649.6001,2577.6001,2577.6001,3.0],["2018-08-20",2620.8,2692.8,2592.0,2692.8,1.0],["2018-08-21",2736.0,3052.8,2736.0,3009.6001,10.0],["2018-08-22",2520.0,2880.0,2246.3999,2649.6001,43.0],["2018-08-23",2577.6001,2649.6001,2577.6001,2592.0,8.0],["2018-08-24",2592.0,2592.0,2448.0,2448.0,9.0],["2018-08-27",2448.0,2462.3999,2318.3999,2318.3999,10.0],["2018-08-28",2332.8,2520.0,2318.3999,2520.0,10.0],["2018-08-29",2448.0,2448.0,2304.0,2332.8,12.0],["2018-08-30",2505.6001,2505.6001,2332.8,2376.0,5.0],["2018-08-31",2491.2,2491.2,2376.0,2476.8,6.0],["2018-09-04",2476.8,2534.3999,2462.3999,2462.3999,3.0],["2018-09-05",2534.3999,2534.3999,2462.3999,2505.6001,5.0],["2018-09-06",2505.6001,2520.0,2448.0,2448.0,17.0],["2018-09-07",2448.0,2476.8,2448.0,2448.0,3.0],["2018-09-10",2448.0,2476.8,2376.0,2376.0,17.0],["2018-09-11",2260.8,2390.3999,2232.0,2361.6001,2.0],["2018-09-12",2318.3999,2376.0,2304.0,2361.6001,7.0],["2018-09-13",2361.6001,2361.6001,2332.8,2361.6001,1.0],["2018-09-14",2318.3999,2318.3999,2232.0,2232.0,14.0],["2018-09-17",2232.0,2246.3999,2232.0,2232.0,4.0],["2018-09-18",2232.0,2232.0,2232.0,2232.0,3.0],["2018-09-19",2203.2,2203.2,2131.2,2131.2,8.0],["2018-09-20",2131.2,2188.8,2131.2,2131.2,5.0],["2018-09-21",2131.2,2160.0,2059.2,2102.3999,33.0],["2018-09-24",2073.6001,2088.0,1814.4,1814.4,38.0],["2018-09-25",1886.4,2664.0,1886.4,2016.0,193.0],["2018-09-26",2016.0,2016.0,1886.4,1929.6,27.0],["2018-09-27",1929.6,1987.2,1929.6,1944.0,5.0],["2018-09-28",1972.8,2001.6,1972.8,2001.6,3.0],["2018-10-01",1972.8,2001.6,1900.8,2001.6,10.0],["2018-10-02",2001.6,2088.0,1987.2,2059.2,6.0],["2018-10-03",2001.6,2116.8,1929.6,2116.8,7.0],["2018-10-04",2044.8,2232.0,2044.8,2145.6001,6.0],["2018-10-05",2116.8,2275.2,2116.8,2275.2,11.0],["2018-10-08",2217.6001,2217.6001,2044.8,2131.2,1.0],["2018-10-09",2088.0,2116.8,1958.4,2088.0,6.0],["2018-10-10",2073.6001,2073.6001,1944.0,1958.4,2.0],["2018-10-11",1929.6,2001.6,1929.6,2001.6,12.0],["2018-10-12",1987.2,2001.6,1987.2,1987.2,3.0],["2018-10-15",1958.4,1958.4,1944.0,1944.0,2.0],["2018-10-16",1900.8,1972.8,1900.8,1958.4,3.0],["2018-10-17",1929.6,1987.2,1900.8,1987.2,2.0],["2018-10-18",1987.2,1987.2,1900.8,1915.2,3.0],["2018-10-19",1872.0,1872.0,1785.6,1785.6,53.0],["2018-10-22",1800.0,1800.0,1771.2,1771.2,21.0],["2018-10-23",1771.2,1771.2,1598.4,1641.6,19.0],["2018-10-24",1584.0,1699.2,1512.0,1512.0,11.0],["2018-10-25",1627.2,1728.0,1526.4,1670.4,15.0],["2018-10-26",1584.0,1728.0,1540.8,1656.0,15.0],["2018-10-29",1526.4,1540.8,1468.8,1468.8,27.0],["2018-10-30",1497.6,1569.6,1483.2,1497.6,13.0],["2018-10-31",1512.0,1598.4,1512.0,1526.4,9.0],["2018-11-01",1540.8,1569.6,1540.8,1555.2,8.0],["2018-11-02",1555.2,1656.0,1540.8,1584.0,20.0],["2018-11-05",1598.4,1670.4,1598.4,1641.6,16.0],["2018-11-06",1699.2,1900.8,1699.2,1828.8,31.0],["2018-11-07",1886.4,1886.4,1828.8,1828.8,4.0],["2018-11-08",1857.6,1872.0,1742.4,1800.0,15.0],["2018-11-09",1886.4,1886.4,1785.6,1886.4,16.0],["2018-11-12",1800.0,1872.0,1584.0,1584.0,23.0],["2018-11-13",1584.0,1627.2,1555.2,1555.2,11.0],["2018-11-14",1540.8,1641.6,1540.8,1627.2,15.0],["2018-11-15",1857.6,1915.2,1641.6,1728.0,61.0],["2018-11-16",1756.8,1771.2,1627.2,1641.6,15.0],["2018-11-19",1641.6,1699.2,1540.8,1699.2,8.0],["2018-11-20",1684.8,1728.0,1641.6,1713.6,7.0],["2018-11-21",1699.2,1843.2,1699.2,1828.8,6.0],["2018-11-23",1843.2,1843.2,1814.4,1814.4,1.0],["2018-11-26",1814.4,1886.4,1814.4,1843.2,17.0],["2018-11-27",1814.4,1828.8,1800.0,1828.8,1.0],["2018-11-28",1886.4,1886.4,1699.2,1742.4,19.0],["2018-11-29",1756.8,1886.4,1713.6,1886.4,12.0],["2018-11-30",1886.4,2030.4,1872.0,1915.2,19.0],["2018-12-03",1929.6,2030.4,1900.8,1929.6,13.0],["2018-12-04",1900.8,1929.6,1900.8,1915.2,3.0],["2018-12-06",2001.6,2001.6,1900.8,1900.8,1.0],["2018-12-07",1900.8,1915.2,1900.8,1915.2,0.0],["2018-12-10",1915.2,1958.4,1872.0,1872.0,1.0],["2018-12-11",1828.8,1857.6,1800.0,1843.2,7.0],["2018-12-12",1814.4,1843.2,1785.6,1828.8,7.0],["2018-12-13",1800.0,1843.2,1800.0,1843.2,9.0],["2018-12-14",1800.0,1800.0,1771.2,1771.2,8.0],["2018-12-17",1814.4,1857.6,1771.2,1857.6,3.0],["2018-12-18",1742.4,1857.6,1742.4,1771.2,14.0],["2018-12-19",1857.6,1857.6,1670.4,1670.4,23.0],["2018-12-20",1684.8,1843.2,1684.8,1843.2,7.0],["2018-12-21",1828.8,1843.2,1699.2,1728.0,27.0],["2018-12-24",1699.2,1728.0,1584.0,1584.0,13.0],["2018-12-26",1641.6,1641.6,1339.2,1353.6,22.0],["2018-12-27",1209.6,1296.0,1180.8,1195.2,19.0],["2018-12-28",1267.2,1267.2,1209.6,1252.8,2.0],["2018-12-31",1267.2,1267.2,1080.0,1080.0,51.0],["2019-01-02",1108.8,1224.0,1108.8,1224.0,19.0],["2019-01-03",1224.0,1224.0,1224.0,1224.0,1.0],["2019-01-04",1252.8,1368.0,1252.8,1368.0,9.0],["2019-01-07",1382.4,1569.6,1382.4,1411.2,1.0],["2019-01-08",1252.8,1368.0,1252.8,1324.8,13.0],["2019-01-09",1324.8,1324.8,1252.8,1296.0,6.0],["2019-01-10",1252.8,1252.8,1152.0,1252.8,1.0],["2019-01-11",1252.8,1252.8,1209.6,1209.6,1.0],["2019-01-14",1224.0,1296.0,1224.0,1267.2,10.0],["2019-01-15",1310.4,1339.2,1224.0,1339.2,2.0],["2019-01-16",1324.8,1339.2,1296.0,1339.2,10.0],["2019-01-17",1339.2,1339.2,1296.0,1296.0,2.0],["2019-01-18",1339.2,1339.2,1296.0,1339.2,0.0],["2019-01-22",1353.6,1353.6,1310.4,1310.4,9.0],["2019-01-23",1310.4,1324.8,1310.4,1324.8,10.0],["2019-01-24",1310.4,1641.6,1310.4,1641.6,67.0],["2019-01-25",1670.4,1929.6,1598.4,1713.6,77.0],["2019-01-28",1771.2,1771.2,1584.0,1584.0,9.0],["2019-01-29",1627.2,1728.0,1612.8,1627.2,20.0],["2019-01-30",1742.4,2289.6001,1728.0,2001.6,179.0],["2019-01-31",2088.0,2260.8,2001.6,2246.3999,118.0],["2019-02-01",2304.0,2332.8,2116.8,2318.3999,68.0],["2019-02-04",2332.8,2332.8,2001.6,2145.6001,29.0],["2019-02-05",2174.3999,2174.3999,1742.4,1972.8,43.0],["2019-02-06",2016.0,2044.8,1900.8,1944.0,14.0],["2019-02-07",1944.0,1944.0,1728.0,1771.2,24.0],["2019-02-08",1728.0,1814.4,1684.8,1785.6,20.0],["2019-02-11",1800.0,1915.2,1684.8,1742.4,25.0],["2019-02-12",1785.6,2304.0,1785.6,2304.0,9.0],["2019-02-13",2260.8,2260.8,1872.0,2059.2,30.0],["2019-02-14",2131.2,2131.2,1987.2,2044.8,11.0],["2019-02-15",2116.8,2116.8,1972.8,1987.2,10.0],["2019-02-19",1987.2,1987.2,1800.0,1800.0,14.0],["2019-02-20",1814.4,1857.6,1728.0,1742.4,18.0],["2019-02-21",1771.2,1771.2,1728.0,1728.0,5.0],["2019-02-22",1785.6,1800.0,1713.6,1742.4,12.0],["2019-02-25",1800.0,1828.8,1728.0,1728.0,9.0],["2019-02-26",1728.0,1728.0,1699.2,1713.6,4.0],["2019-02-27",1699.2,1728.0,1699.2,1713.6,8.0],["2019-02-28",1670.4,1699.2,1612.8,1612.8,15.0],["2019-03-01",1656.0,1670.4,1483.2,1512.0,22.0],["2019-03-04",1512.0,1512.0,1497.6,1497.6,21.0],["2019-03-05",1497.6,1512.0,1483.2,1497.6,4.0],["2019-03-06",1512.0,1612.8,1512.0,1555.2,24.0],["2019-03-07",1526.4,1526.4,1497.6,1526.4,2.0],["2019-03-08",1497.6,1526.4,1497.6,1497.6,7.0],["2019-03-11",1526.4,1612.8,1512.0,1526.4,7.0],["2019-03-12",1555.2,1555.2,1483.2,1483.2,3.0],["2019-03-13",1497.6,1641.6,1497.6,1555.2,7.0],["2019-03-14",1569.6,1641.6,1569.6,1584.0,8.0],["2019-03-15",1627.2,1728.0,1627.2,1656.0,15.0],["2019-03-18",1713.6,1944.0,1713.6,1814.4,24.0],["2019-03-19",1843.2,1843.2,1713.6,1771.2,6.0],["2019-03-20",1742.4,1742.4,1641.6,1684.8,20.0],["2019-03-21",1656.0,1728.0,1656.0,1699.2,6.0],["2019-03-22",1728.0,1814.4,1728.0,1785.6,14.0],["2019-03-25",1785.6,1785.6,1670.4,1742.4,14.0],["2019-03-26",1756.8,1886.4,1756.8,1843.2,12.0],["2019-03-27",1872.0,1886.4,1814.4,1857.6,23.0],["2019-03-28",1872.0,1958.4,1872.0,1958.4,22.0],["2019-03-29",1987.2,2217.6001,1987.2,2116.8,62.0],["2019-04-01",2203.2,2203.2,2030.4,2044.8,21.0],["2019-04-02",1872.0,1987.2,1800.0,1972.8,21.0],["2019-04-03",1944.0,2044.8,1944.0,1958.4,21.0],["2019-04-04",2030.4,2044.8,1958.4,2016.0,13.0],["2019-04-05",2044.8,2044.8,1972.8,2016.0,6.0],["2019-04-08",2016.0,2088.0,1972.8,2088.0,11.0],["2019-04-09",2073.6001,2073.6001,1944.0,1972.8,9.0],["2019-04-10",2044.8,2044.8,1872.0,1872.0,10.0],["2019-04-11",1929.6,1958.4,1900.8,1944.0,5.0],["2019-04-12",1886.4,1929.6,1857.6,1900.8,5.0],["2019-04-15",1900.8,1929.6,1584.0,1627.2,21.0],["2019-04-16",1699.2,1742.4,1684.8,1713.6,4.0],["2019-04-17",1756.8,1756.8,1728.0,1742.4,6.0],["2019-04-18",1670.4,1728.0,1627.2,1713.6,9.0],["2019-04-22",1684.8,1699.2,1627.2,1699.2,3.0],["2019-04-23",1699.2,1699.2,1684.8,1684.8,0.0],["2019-04-24",1656.0,1656.0,1598.4,1612.8,4.0],["2019-04-25",1598.4,1612.8,1584.0,1612.8,4.0],["2019-04-26",1641.6,1656.0,1627.2,1656.0,2.0],["2019-04-29",1713.6,1728.0,1627.2,1670.4,25.0],["2019-04-30",1728.0,1915.2,1684.8,1872.0,20.0],["2019-05-01",1944.0,2016.0,1785.6,1915.2,20.0],["2019-05-02",2001.6,2001.6,1771.2,1785.6,1.0],["2019-05-03",1872.0,1944.0,1828.8,1843.2,4.0],["2019-05-06",1800.0,1929.6,1800.0,1814.4,1.0],["2019-05-07",1872.0,1872.0,1800.0,1814.4,20.0],["2019-05-08",1872.0,1872.0,1828.8,1828.8,1.0],["2019-05-09",1886.4,1944.0,1843.2,1929.6,6.0],["2019-05-10",1900.8,1929.6,1872.0,1900.8,8.0],["2019-05-13",2016.0,2016.0,1886.4,1886.4,5.0],["2019-05-14",1843.2,1872.0,1800.0,1872.0,17.0],["2019-05-15",1900.8,1900.8,1785.6,1886.4,4.0],["2019-05-16",1540.8,1756.8,1540.8,1756.8,34.0],["2019-05-17",1728.0,1728.0,1540.8,1555.2,12.0],["2019-05-20",1555.2,1612.8,1555.2,1555.2,4.0],["2019-05-21",1612.8,1612.8,1555.2,1612.8,7.0],["2019-05-22",1555.2,1569.6,1555.2,1555.2,2.0],["2019-05-23",1584.0,1612.8,1584.0,1584.0,10.0],["2019-05-24",1584.0,1612.8,1584.0,1584.0,3.0],["2019-05-28",1569.6,1584.0,1512.0,1512.0,16.0],["2019-05-29",1540.8,1555.2,1512.0,1526.4,11.0],["2019-05-30",1512.0,1569.6,1512.0,1540.8,16.0],["2019-05-31",1526.4,1526.4,1497.6,1512.0,20.0],["2019-06-03",1512.0,1555.2,1497.6,1555.2,3.0],["2019-06-04",1512.0,1526.4,1497.6,1512.0,4.0],["2019-06-05",1526.4,1526.4,1382.4,1454.4,6.0],["2019-06-06",1440.0,1468.8,1411.2,1425.6,2.0],["2019-06-07",1440.0,1440.0,1368.0,1368.0,1.0],["2019-06-10",1411.2,1670.4,1411.2,1555.2,23.0],["2019-06-11",1627.2,1656.0,1512.0,1526.4,8.0],["2019-06-12",1526.4,1641.6,1483.2,1483.2,4.0],["2019-06-13",1555.2,1555.2,1555.2,1555.2,0.0],["2019-06-14",1641.6,1641.6,1569.6,1627.2,3.0],["2019-06-17",1656.0,1656.0,1641.6,1656.0,4.0],["2019-06-18",1742.4,1814.4,1670.4,1756.8,26.0],["2019-06-19",1843.2,1900.8,1785.6,1785.6,4.0],["2019-06-20",1872.0,1872.0,1785.6,1785.6,10.0],["2019-06-21",1814.4,1814.4,1742.4,1771.2,8.0],["2019-06-24",1742.4,1857.6,1742.4,1800.0,5.0],["2019-06-25",1814.4,1828.8,1742.4,1814.4,2.0],["2019-06-26",1814.4,1828.8,1742.4,1828.8,5.0],["2019-06-27",1828.8,1828.8,1756.8,1756.8,6.0],["2019-06-28",1843.2,1857.6,1742.4,1771.2,2.0],["2019-07-01",1857.6,1857.6,1771.2,1785.6,6.0],["2019-07-02",1771.2,1828.8,1771.2,1785.6,5.0],["2019-07-03",1828.8,1828.8,1828.8,1828.8,1.0],["2019-07-05",1828.8,1872.0,1828.8,1828.8,5.0],["2019-07-08",1872.0,1872.0,1814.4,1872.0,3.0],["2019-07-09",1843.2,1843.2,1814.4,1814.4,1.0],["2019-07-10",1857.6,1857.6,1785.6,1785.6,1.0],["2019-07-11",1771.2,1886.4,1771.2,1785.6,4.0],["2019-07-12",1828.8,1828.8,1742.4,1756.8,5.0],["2019-07-15",1872.0,1872.0,1771.2,1785.6,2.0],["2019-07-16",1843.2,1843.2,1785.6,1843.2,2.0],["2019-07-17",1800.0,1814.4,1800.0,1814.4,1.0],["2019-07-18",1800.0,1828.8,1785.6,1785.6,1.0],["2019-07-19",1742.4,1756.8,1742.4,1742.4,4.0],["2019-07-22",1742.4,1872.0,1742.4,1800.0,7.0],["2019-07-23",1771.2,1828.8,1742.4,1785.6,8.0],["2019-07-24",1742.4,1785.6,1742.4,1785.6,4.0],["2019-07-25",1742.4,1785.6,1742.4,1742.4,3.0],["2019-07-26",1756.8,1843.2,1742.4,1742.4,6.0],["2019-07-29",1857.6,1857.6,1742.4,1742.4,6.0],["2019-07-30",1756.8,1857.6,1756.8,1857.6,3.0],["2019-07-31",1843.2,1857.6,1742.4,1857.6,9.0],["2019-08-01",1785.6,1843.2,1771.2,1843.2,1.0],["2019-08-02",1756.8,1756.8,1756.8,1756.8,0.0],["2019-08-05",1756.8,1756.8,1728.0,1742.4,4.0],["2019-08-06",1800.0,1800.0,1742.4,1742.4,1.0],["2019-08-07",1742.4,1742.4,1713.6,1713.6,3.0],["2019-08-08",1627.2,1742.4,1627.2,1627.2,1.0],["2019-08-09",1512.0,1584.0,1152.0,1339.2,66.0],["2019-08-12",1396.8,1411.2,1339.2,1339.2,3.0],["2019-08-13",1339.2,1339.2,1267.2,1267.2,7.0],["2019-08-14",1281.6,1281.6,1281.6,1281.6,0.0],["2019-08-15",1396.8,1396.8,1296.0,1296.0,5.0],["2019-08-16",1324.8,1324.8,1195.2,1209.6,5.0],["2019-08-19",1224.0,1224.0,1180.8,1180.8,4.0],["2019-08-20",1180.8,1180.8,1137.6,1180.8,3.0],["2019-08-21",1180.8,1180.8,1108.8,1152.0,2.0],["2019-08-22",1152.0,1195.2,1137.6,1137.6,6.0],["2019-08-23",1166.4,1195.2,1137.6,1195.2,2.0],["2019-08-26",1224.0,1224.0,1137.6,1137.6,1.0],["2019-08-27",1137.6,1224.0,1137.6,1224.0,7.0],["2019-08-28",1123.2,1152.0,1080.0,1080.0,7.0],["2019-08-29",1065.6,1080.0,1051.2,1080.0,4.0],["2019-08-30",1022.4,1123.2,1022.4,1036.8,2.0],["2019-09-03",1094.4,1152.0,1008.0,1008.0,5.0],["2019-09-04",1008.0,1008.0,1008.0,1008.0,6.0],["2019-09-05",1008.0,1008.0,878.4,950.4,63.0],["2019-09-06",993.6,1008.0,964.8,964.8,2.0],["2019-09-09",993.6,993.6,892.8,892.8,7.0],["2019-09-10",892.8,1008.0,892.8,979.2,9.0],["2019-09-11",979.2,1008.0,892.8,964.8,8.0],["2019-09-12",892.8,964.8,892.8,964.8,1.0],["2019-09-13",1008.0,1008.0,892.8,892.8,8.0],["2019-09-16",921.6,979.2,878.4,921.6,20.0],["2019-09-17",892.8,964.8,878.4,878.4,3.0],["2019-09-18",864.0,964.8,792.0,921.6,19.0],["2019-09-19",993.6,993.6,892.8,892.8,1.0],["2019-09-20",892.8,921.6,864.0,921.6,3.0],["2019-09-23",921.6,921.6,835.2,921.6,8.0],["2019-09-24",921.6,921.6,835.2,835.2,3.0],["2019-09-25",921.6,1008.0,878.4,907.2,21.0],["2019-09-26",921.6,979.2,878.4,878.4,19.0],["2019-09-27",979.2,1036.8,892.8,892.8,5.0],["2019-09-30",993.6,1080.0,878.4,892.8,6.0],["2019-10-01",950.4,1080.0,936.0,1065.6,5.0],["2019-10-02",1065.6,1065.6,936.0,936.0,8.0],["2019-10-03",936.0,979.2,907.2,921.6,4.0],["2019-10-04",936.0,936.0,936.0,936.0,1.0],["2019-10-07",936.0,936.0,864.0,864.0,10.0],["2019-10-08",864.0,907.2,864.0,864.0,9.0],["2019-10-09",936.0,936.0,806.4,892.8,13.0],["2019-10-10",806.4,864.0,792.0,849.6,6.0],["2019-10-11",820.8,936.0,820.8,864.0,1.0],["2019-10-14",878.4,878.4,792.0,806.4,10.0],["2019-10-15",792.0,849.6,792.0,806.4,15.0],["2019-10-16",864.0,1440.0,864.0,950.4,492.0],["2019-10-17",864.0,1008.0,864.0,964.8,33.0],["2019-10-18",921.6,921.6,864.0,921.6,25.0],["2019-10-21",936.0,936.0,835.2,849.6,22.0],["2019-10-22",936.0,936.0,849.6,849.6,14.0],["2019-10-23",864.0,921.6,849.6,907.2,12.0],["2019-10-24",921.6,921.6,878.4,878.4,5.0],["2019-10-25",849.6,907.2,849.6,864.0,16.0],["2019-10-28",907.2,907.2,792.0,907.2,18.0],["2019-10-29",864.0,907.2,835.2,892.8,5.0],["2019-10-30",820.8,864.0,820.8,835.2,3.0],["2019-10-31",820.8,835.2,720.0,748.8,18.0],["2019-11-01",907.2,907.2,763.2,792.0,9.0],["2019-11-04",864.0,864.0,734.4,734.4,14.0],["2019-11-05",748.8,792.0,734.4,748.8,31.0],["2019-11-06",734.4,792.0,734.4,734.4,4.0],["2019-11-07",748.8,792.0,748.8,792.0,4.0],["2019-11-08",806.4,820.8,792.0,792.0,9.0],["2019-11-11",777.6,777.6,748.8,777.6,5.0],["2019-11-12",777.6,777.6,734.4,734.4,6.0],["2019-11-13",763.2,892.8,763.2,835.2,71.0],["2019-11-14",820.8,878.4,734.4,748.8,13.0],["2019-11-15",734.4,763.2,720.0,763.2,17.0],["2019-11-18",734.4,748.8,734.4,734.4,7.0],["2019-11-19",748.8,763.2,734.4,734.4,11.0],["2019-11-20",734.4,806.4,734.4,792.0,3.0],["2019-11-21",763.2,820.8,734.4,734.4,4.0],["2019-11-22",734.4,734.4,576.0,619.2,44.0],["2019-11-25",619.2,691.2,619.2,662.4,4.0],["2019-11-26",633.6,662.4,633.6,662.4,2.0],["2019-11-27",777.6,1166.4,648.0,936.0,662.0],["2019-11-29",950.4,950.4,676.8,792.0,81.0],["2019-12-02",792.0,806.4,691.2,720.0,36.0],["2019-12-03",676.8,720.0,676.8,691.2,13.0],["2019-12-04",734.4,864.0,734.4,792.0,90.0],["2019-12-05",820.8,1022.4,720.0,1008.0,81.0],["2019-12-06",1036.8,1065.6,849.6,936.0,124.0],["2019-12-09",936.0,1008.0,878.4,892.8,16.0],["2019-12-10",892.8,892.8,820.8,820.8,15.0],["2019-12-11",864.0,892.8,777.6,820.8,24.0],["2019-12-12",864.0,864.0,777.6,806.4,20.0],["2019-12-13",792.0,878.4,792.0,835.2,12.0],["2019-12-16",792.0,849.6,777.6,792.0,7.0],["2019-12-17",835.2,849.6,777.6,849.6,20.0],["2019-12-18",849.6,849.6,792.0,792.0,9.0],["2019-12-19",777.6,806.4,777.6,792.0,13.0],["2019-12-20",792.0,792.0,748.8,748.8,11.0],["2019-12-23",777.6,777.6,720.0,763.2,5.0],["2019-12-24",734.4,748.8,705.6,734.4,17.0],["2019-12-26",748.8,763.2,720.0,763.2,17.0],["2019-12-27",763.2,763.2,705.6,705.6,5.0],["2019-12-30",748.8,777.6,720.0,734.4,15.0],["2019-12-31",720.0,734.4,720.0,720.0,22.0],["2020-01-02",720.0,748.8,705.6,734.4,10.0],["2020-01-03",720.0,748.8,720.0,734.4,1.0],["2020-01-06",705.6,792.0,705.6,748.8,20.0],["2020-01-07",720.0,763.2,720.0,734.4,1.0],["2020-01-08",720.0,849.6,720.0,849.6,23.0],["2020-01-09",835.2,835.2,777.6,806.4,2.0],["2020-01-10",777.6,792.0,748.8,777.6,8.0],["2020-01-13",763.2,763.2,748.8,763.2,6.0],["2020-01-14",748.8,792.0,748.8,792.0,5.0],["2020-01-15",820.8,820.8,748.8,748.8,5.0],["2020-01-16",777.6,864.0,748.8,835.2,71.0],["2020-01-17",835.2,993.6,835.2,936.0,103.0],["2020-01-21",979.2,993.6,864.0,892.8,34.0],["2020-01-22",921.6,921.6,878.4,878.4,13.0],["2020-01-23",878.4,936.0,878.4,907.2,20.0],["2020-01-24",936.0,936.0,864.0,864.0,17.0],["2020-01-27",864.0,936.0,864.0,907.2,17.0],["2020-01-28",921.6,950.4,892.8,936.0,55.0],["2020-01-29",936.0,1425.6,936.0,1137.6,681.0],["2020-01-30",1166.4,1296.0,1166.4,1238.4,119.0],["2020-01-31",1224.0,1267.2,1166.4,1180.8,45.0],["2020-02-03",1209.6,1540.8,1166.4,1440.0,212.0],["2020-02-04",1641.6,1641.6,1152.0,1252.8,282.0],["2020-02-05",1252.8,1368.0,1252.8,1252.8,70.0],["2020-02-06",1238.4,1267.2,1180.8,1180.8,54.0],["2020-02-07",1180.8,1224.0,1180.8,1209.6,24.0],["2020-02-10",1195.2,1224.0,1180.8,1224.0,40.0],["2020-02-11",1209.6,1281.6,1166.4,1238.4,42.0],["2020-02-12",1224.0,1281.6,1166.4,1252.8,10.0],["2020-02-13",1238.4,1238.4,1051.2,1065.6,46.0],["2020-02-14",1065.6,1123.2,1036.8,1036.8,22.0],["2020-02-18",1008.0,1036.8,1008.0,1008.0,20.0],["2020-02-19",1022.4,1137.6,1022.4,1094.4,42.0],["2020-02-20",1094.4,1123.2,1051.2,1123.2,6.0],["2020-02-21",1123.2,1137.6,1080.0,1094.4,18.0],["2020-02-24",1108.8,1108.8,1051.2,1108.8,6.0],["2020-02-25",1094.4,1094.4,1008.0,1094.4,11.0],["2020-02-26",1051.2,1094.4,950.4,993.6,50.0],["2020-02-27",993.6,993.6,921.6,921.6,28.0],["2020-02-28",936.0,936.0,806.4,907.2,43.0],["2020-03-02",878.4,878.4,806.4,806.4,8.0],["2020-03-03",835.2,864.0,806.4,864.0,8.0],["2020-03-04",835.2,864.0,820.8,864.0,1.0],["2020-03-05",820.8,820.8,748.8,763.2,29.0],["2020-03-06",792.0,792.0,748.8,748.8,7.0],["2020-03-09",662.4,691.2,604.8,691.2,26.0],["2020-03-10",691.2,748.8,691.2,705.6,11.0],["2020-03-11",1929.6,3312.0,1627.2,1699.2,23412.0],["2020-03-12",1555.2,1627.2,1080.0,1094.4,1456.0],["2020-03-13",1094.4,1152.0,864.0,864.0,521.0],["2020-03-16",691.2,849.6,504.0,633.6,406.0],["2020-03-17",576.0,691.2,504.0,576.0,172.0],["2020-03-18",576.0,1209.6,561.6,1008.0,1137.0],["2020-03-19",1051.2,1094.4,720.0,777.6,306.0],["2020-03-20",864.0,864.0,691.2,734.4,235.0],["2020-03-23",734.4,792.0,648.0,676.8,214.0],["2020-03-24",720.0,964.8,648.0,806.4,301.0],["2020-03-25",792.0,849.6,720.0,763.2,205.0],["2020-03-26",777.6,835.2,734.4,777.6,112.0],["2020-03-27",3024.0,3715.2,1454.4,1512.0,37020.0],["2020-03-30",1425.6,1425.6,1152.0,1152.0,2393.0],["2020-03-31",1180.8,1728.0,1180.8,1339.2,2557.0],["2020-04-01",1468.8,1497.6,1152.0,1180.8,1200.0],["2020-04-02",1252.8,1267.2,1008.0,1051.2,570.0],["2020-04-03",1036.8,1123.2,950.4,993.6,484.0],["2020-04-06",1022.4,1094.4,979.2,1036.8,482.0],["2020-04-07",1137.6,1152.0,1008.0,1065.6,642.0],["2020-04-08",1051.2,1123.2,1008.0,1080.0,384.0],["2020-04-09",1123.2,1137.6,950.4,1022.4,581.0],["2020-04-13",1051.2,1152.0,1008.0,1108.8,284.0],["2020-04-14",1108.8,1123.2,1022.4,1051.2,396.0],["2020-04-15",1065.6,1080.0,964.8,1008.0,223.0],["2020-04-16",1022.4,1425.6,964.8,1065.6,3693.0],["2020-04-17",1123.2,1137.6,1008.0,1051.2,545.0],["2020-04-20",1036.8,1051.2,979.2,1008.0,491.0],["2020-04-21",993.6,1008.0,964.8,993.6,334.0],["2020-04-22",1008.0,1051.2,964.8,993.6,354.0],["2020-04-23",1022.4,1022.4,979.2,993.6,264.0],["2020-04-24",993.6,1137.6,979.2,1123.2,2002.0],["2020-04-27",1224.0,1497.6,1180.8,1324.8,3293.0],["2020-04-28",1339.2,1382.4,1224.0,1324.8,811.0],["2020-04-29",1353.6,1425.6,1296.0,1425.6,1382.0],["2020-04-30",1440.0,1771.2,1368.0,1684.8,2106.0],["2020-05-01",1684.8,1684.8,1425.6,1569.6,734.0],["2020-05-04",1627.2,1641.6,1526.4,1584.0,384.0],["2020-05-05",1627.2,1627.2,1454.4,1483.2,562.0],["2020-05-06",1483.2,1526.4,1454.4,1483.2,214.0],["2020-05-07",1512.0,1540.8,1382.4,1425.6,477.0],["2020-05-08",1454.4,1454.4,1166.4,1368.0,491.0],["2020-05-11",1368.0,1425.6,1310.4,1396.8,327.0],["2020-05-12",1411.2,1497.6,1339.2,1425.6,385.0],["2020-05-13",1411.2,1425.6,1108.8,1310.4,379.0],["2020-05-14",1252.8,1382.4,1252.8,1324.8,293.0],["2020-05-15",1051.2,1166.4,979.2,1036.8,1425.0],["2020-05-18",1008.0,1065.6,921.6,1008.0,645.0],["2020-05-19",979.2,1108.8,950.4,1065.6,1180.0],["2020-05-20",1065.6,1065.6,979.2,1051.2,400.0],["2020-05-21",1051.2,1065.6,1008.0,1051.2,358.0],["2020-05-22",1065.6,1080.0,1036.8,1051.2,330.0],["2020-05-26",1094.4,1123.2,1051.2,1123.2,465.0],["2020-05-27",1123.2,1137.6,1065.6,1108.8,385.0],["2020-05-28",1108.8,1123.2,1036.8,1080.0,334.0],["2020-05-29",1065.6,1180.8,1036.8,1080.0,447.0],["2020-06-01",1080.0,1108.8,1051.2,1094.4,244.0],["2020-06-02",1080.0,1108.8,1036.8,1065.6,158.0],["2020-06-03",1065.6,1123.2,1051.2,1108.8,331.0],["2020-06-04",1108.8,1252.8,1065.6,1209.6,1156.0],["2020-06-05",1252.8,1310.4,1123.2,1238.4,1048.0],["2020-06-08",1296.0,1425.6,1267.2,1368.0,1320.0],["2020-06-09",1425.6,1425.6,1238.4,1339.2,897.0],["2020-06-10",1454.4,1713.6,1267.2,1324.8,4313.0],["2020-06-11",1224.0,1281.6,1123.2,1180.8,979.0],["2020-06-12",1296.0,1368.0,1166.4,1195.2,726.0],["2020-06-15",1166.4,1224.0,1152.0,1195.2,453.0],["2020-06-16",1209.6,1281.6,1209.6,1238.4,474.0],["2020-06-17",1224.0,1339.2,1180.8,1209.6,312.0],["2020-06-18",1224.0,1224.0,1152.0,1209.6,273.0],["2020-06-19",1195.2,1224.0,1166.4,1166.4,225.0],["2020-06-22",1152.0,1195.2,1123.2,1152.0,295.0],["2020-06-23",1238.4,1238.4,1094.4,1123.2,597.0],["2020-06-24",1137.6,1152.0,1036.8,1123.2,269.0],["2020-06-25",1108.8,1152.0,1080.0,1108.8,122.0],["2020-06-26",1137.6,1137.6,1036.8,1051.2,171.0],["2020-06-29",1094.4,1123.2,1036.8,1051.2,218.0],["2020-06-30",1022.4,1310.4,1008.0,1281.6,2264.0],["2020-07-01",1468.8,1497.6,1137.6,1195.2,4285.0],["2020-07-02",1152.0,1411.2,1008.0,1108.8,2003.0],["2020-07-06",1080.0,1123.2,1080.0,1094.4,452.0],["2020-07-07",1108.8,1137.6,1080.0,1123.2,218.0],["2020-07-08",1108.8,1166.4,1094.4,1137.6,185.0],["2020-07-09",1108.8,1180.8,1108.8,1137.6,303.0],["2020-07-10",1094.4,1152.0,1094.4,1123.2,282.0],["2020-07-13",1137.6,1195.2,1108.8,1123.2,476.0],["2020-07-14",1152.0,1152.0,1051.2,1123.2,599.0],["2020-07-15",1094.4,1152.0,1094.4,1152.0,151.0],["2020-07-16",1339.2,2462.3999,1310.4,1728.0,84167.0],["2020-07-17",1454.4,1670.4,1440.0,1468.8,5858.0],["2020-07-20",1555.2,1569.6,1209.6,1252.8,4277.0],["2020-07-21",892.8,907.2,864.0,892.8,24706.0],["2020-07-22",936.0,1051.2,921.6,979.2,16484.0],["2020-07-23",1022.4,1022.4,892.8,936.0,9875.0],["2020-07-24",950.4,964.8,907.2,950.4,4820.0],["2020-07-27",1022.4,1137.6,979.2,1094.4,25441.0],["2020-07-28",1094.4,1108.8,1008.0,1036.8,9235.0],["2020-07-29",1008.0,1036.8,964.8,1008.0,7111.0],["2020-07-30",1008.0,1022.4,979.2,1008.0,5289.0],["2020-07-31",1022.4,1022.4,964.8,1008.0,3784.0],["2020-08-03",1022.4,1022.4,979.2,1022.4,3484.0],["2020-08-04",1008.0,1022.4,993.6,1022.4,2923.0],["2020-08-05",1065.6,1080.0,1022.4,1065.6,6634.0],["2020-08-06",1051.2,1051.2,1022.4,1051.2,2955.0],["2020-08-07",1065.6,1080.0,1051.2,1080.0,4543.0],["2020-08-10",1080.0,1238.4,1080.0,1195.2,11982.0],["2020-08-11",1281.6,1296.0,1094.4,1180.8,15181.0],["2020-08-12",1108.8,1180.8,1080.0,1137.6,5118.0],["2020-08-13",1108.8,1123.2,1008.0,1065.6,7006.0],["2020-08-14",1065.6,1152.0,1022.4,1065.6,8902.0],["2020-08-17",1080.0,1094.4,1051.2,1065.6,4956.0],["2020-08-18",1051.2,1080.0,1022.4,1036.8,4233.0],["2020-08-19",1051.2,1065.6,1022.4,1051.2,4078.0],["2020-08-20",1036.8,1051.2,1022.4,1036.8,3865.0],["2020-08-21",1036.8,1036.8,950.4,964.8,6994.0],["2020-08-24",964.8,964.8,878.4,907.2,5075.0],["2020-08-25",849.6,950.4,806.4,936.0,7472.0],["2020-08-26",950.4,950.4,835.2,892.8,4465.0],["2020-08-27",849.6,878.4,820.8,849.6,2415.0],["2020-08-28",835.2,892.8,820.8,878.4,1641.0],["2020-08-31",864.0,864.0,820.8,820.8,2072.0],["2020-09-01",835.2,835.2,777.6,792.0,2452.0],["2020-09-02",777.6,777.6,691.2,734.4,3656.0],["2020-09-03",734.4,734.4,676.8,705.6,1731.0],["2020-09-04",691.2,720.0,604.8,705.6,2128.0],["2020-09-08",662.4,763.2,662.4,748.8,1691.0],["2020-09-09",734.4,734.4,691.2,705.6,1010.0],["2020-09-10",691.2,720.0,676.8,705.6,696.0],["2020-09-11",691.2,705.6,648.0,676.8,1128.0],["2020-09-14",676.8,748.8,676.8,720.0,1428.0],["2020-09-15",720.0,763.2,705.6,734.4,784.0],["2020-09-16",734.4,734.4,691.2,720.0,658.0],["2020-09-17",705.6,720.0,691.2,705.6,494.0],["2020-09-18",705.6,734.4,676.8,676.8,1021.0],["2020-09-21",691.2,720.0,676.8,691.2,853.0],["2020-09-22",705.6,720.0,676.8,691.2,1097.0],["2020-09-23",691.2,705.6,633.6,648.0,1362.0],["2020-09-24",633.6,648.0,590.4,619.2,1228.0],["2020-09-25",619.2,633.6,604.8,619.2,700.0],["2020-09-28",633.6,662.4,619.2,648.0,602.0],["2020-09-29",662.4,662.4,619.2,619.2,632.0],["2020-09-30",619.2,648.0,619.2,633.6,753.0],["2020-10-01",633.6,648.0,604.8,633.6,647.0],["2020-10-02",604.8,648.0,604.8,619.2,646.0],["2020-10-05",604.8,633.6,604.8,619.2,540.0],["2020-10-06",619.2,633.6,604.8,604.8,723.0],["2020-10-07",619.2,633.6,590.4,604.8,785.0],["2020-10-08",979.2,1036.8,792.0,792.0,85193.0],["2020-10-09",748.8,792.0,720.0,777.6,8085.0],["2020-10-12",748.8,748.8,676.8,691.2,5284.0],["2020-10-13",676.8,705.6,662.4,691.2,2069.0],["2020-10-14",691.2,734.4,676.8,705.6,3851.0],["2020-10-15",691.2,691.2,662.4,691.2,1737.0],["2020-10-16",676.8,691.2,662.4,676.8,1493.0],["2020-10-19",662.4,676.8,633.6,662.4,1697.0],["2020-10-20",662.4,676.8,633.6,648.0,1405.0],["2020-10-21",648.0,662.4,633.6,648.0,1112.0],["2020-10-22",648.0,691.2,633.6,662.4,1293.0],["2020-10-23",662.4,676.8,633.6,648.0,938.0],["2020-10-26",648.0,662.4,633.6,633.6,975.0],["2020-10-27",633.6,633.6,619.2,619.2,1068.0],["2020-10-28",633.6,662.4,590.4,648.0,1963.0],["2020-10-29",633.6,633.6,619.2,619.2,755.0],["2020-10-30",604.8,619.2,576.0,590.4,1124.0],["2020-11-02",590.4,619.2,561.6,576.0,2189.0],["2020-11-03",576.0,619.2,561.6,590.4,871.0],["2020-11-04",590.4,590.4,576.0,590.4,591.0],["2020-11-05",604.8,604.8,590.4,604.8,822.0],["2020-11-06",604.8,633.6,576.0,604.8,756.0],["2020-11-09",604.8,619.2,576.0,590.4,968.0],["2020-11-10",590.4,648.0,576.0,633.6,1062.0],["2020-11-11",648.0,648.0,604.8,648.0,1285.0],["2020-11-12",633.6,648.0,590.4,619.2,2583.0],["2020-11-13",619.2,619.2,590.4,590.4,1199.0],["2020-11-16",604.8,619.2,576.0,604.8,1229.0],["2020-11-17",604.8,633.6,590.4,619.2,992.0],["2020-11-18",648.0,691.2,604.8,648.0,3547.0],["2020-11-19",561.6,590.4,532.8,547.2,7022.0],["2020-11-20",534.6,547.2,495.0,527.4,3888.0],["2020-11-23",640.8,675.0,572.4,631.8,38251.0],["2020-11-24",608.4,642.6,556.2,622.8,8010.0],["2020-11-25",604.8,626.4,585.0,610.2,3010.0],["2020-11-27",601.2,630.0,601.2,624.6,1441.0],["2020-11-30",626.4,637.2,604.8,624.6,3516.0],["2020-12-01",612.0,635.4,594.0,621.0,3391.0],["2020-12-02",619.2,664.2,608.4,651.6,4336.0],["2020-12-03",648.0,657.0,624.6,646.2,1272.0],["2020-12-04",644.4,675.0,642.6,658.8,1967.0],["2020-12-07",664.2,696.6,657.0,678.6,2328.0],["2020-12-08",682.2,684.0,646.2,651.6,1152.0],["2020-12-09",658.8,658.8,624.6,644.4,1674.0],["2020-12-10",642.6,646.2,622.8,640.8,1109.0],["2020-12-11",637.2,640.8,622.8,626.4,1284.0],["2020-12-14",630.0,635.4,621.0,630.0,1320.0],["2020-12-15",630.0,648.0,613.8,644.4,941.0],["2020-12-16",642.6,651.6,631.8,635.4,964.0],["2020-12-17",639.0,640.8,630.0,631.8,682.0],["2020-12-18",628.2,637.2,615.6,624.6,1251.0],["2020-12-21",622.8,624.6,612.0,617.4,791.0],["2020-12-22",615.6,633.6,613.8,617.4,952.0],["2020-12-23",619.2,628.2,612.0,613.8,1374.0],["2020-12-24",615.6,626.4,601.2,624.6,774.0],["2020-12-28",624.6,628.2,606.6,615.6,899.0],["2020-12-29",630.0,680.4,603.0,630.0,9637.0],["2020-12-30",630.0,639.0,613.8,635.4,1602.0],["2020-12-31",633.6,644.4,617.4,633.6,1246.0],["2021-01-04",648.0,666.0,630.0,662.4,3616.0],["2021-01-05",657.0,684.0,649.8,655.2,2720.0],["2021-01-06",678.6,721.8,649.8,698.4,20120.0],["2021-01-07",691.2,691.2,662.4,671.4,4208.0],["2021-01-08",680.4,682.2,651.6,673.2,3687.0],["2021-01-11",673.2,702.0,655.2,700.2,4387.0],["2021-01-12",709.2,721.8,689.4,716.4,5214.0],["2021-01-13",718.2,720.0,684.0,691.2,1836.0],["2021-01-14",696.6,702.0,680.4,689.4,1732.0],["2021-01-15",693.0,705.6,666.0,682.2,2897.0],["2021-01-19",702.0,718.2,678.6,716.4,4589.0],["2021-01-20",714.6,817.2,705.6,763.2,14741.0],["2021-01-21",774.0,784.8,738.0,752.4,3231.0],["2021-01-22",747.0,779.4,739.8,775.8,2444.0],["2021-01-25",772.2,788.4,723.6,757.8,2499.0],["2021-01-26",756.0,774.0,739.8,774.0,1524.0],["2021-01-27",756.0,756.0,696.6,709.2,2941.0],["2021-01-28",718.2,734.4,694.8,702.0,1388.0],["2021-01-29",712.8,732.6,687.6,698.4,1961.0],["2021-02-01",700.2,702.0,678.6,698.4,1084.0],["2021-02-02",707.4,725.4,689.4,714.6,2178.0],["2021-02-03",721.8,752.4,714.6,745.2,1904.0],["2021-02-04",754.2,766.8,748.8,765.0,1389.0],["2021-02-05",766.8,770.4,745.2,763.2,1374.0],["2021-02-08",774.0,822.6,757.8,811.8,3624.0],["2021-02-09",822.6,871.2,819.0,869.4,2605.0],["2021-02-10",885.6,900.0,802.8,867.6,3204.0],["2021-02-11",894.6,894.6,828.0,837.0,2233.0],["2021-02-12",838.8,876.6,829.8,876.6,1340.0],["2021-02-16",891.0,925.2,876.6,905.4,3702.0],["2021-02-17",905.4,930.6,882.0,894.6,2173.0],["2021-02-18",892.8,892.8,856.8,882.0,1429.0],["2021-02-19",880.2,909.0,865.8,873.0,1619.0],["2021-02-22",860.4,891.0,808.2,824.4,1877.0],["2021-02-23",790.2,795.6,732.6,770.4,1883.0],["2021-02-24",777.6,811.8,775.8,783.0,2082.0],["2021-02-25",783.0,784.8,732.6,734.4,1307.0],["2021-02-26",765.0,765.0,691.2,734.4,2068.0],["2021-03-01",734.4,763.2,727.2,756.0,1502.0],["2021-03-02",761.4,774.0,716.4,732.6,1860.0],["2021-03-03",736.2,736.2,700.2,718.2,2098.0],["2021-03-04",709.2,716.4,624.6,655.2,2212.0],["2021-03-05",658.8,658.8,586.8,633.6,1746.0],["2021-03-08",644.4,657.0,610.2,613.8,534.0],["2021-03-09",639.0,660.6,631.8,649.8,1644.0],["2021-03-10",673.2,673.2,621.0,626.4,1228.0],["2021-03-11",648.0,669.6,640.8,666.0,1775.0],["2021-03-12",657.0,673.2,642.6,646.2,831.0],["2021-03-15",649.8,678.6,649.8,660.6,586.0],["2021-03-16",666.0,678.6,631.8,633.6,701.0],["2021-03-17",630.0,693.0,622.8,662.4,4148.0],["2021-03-18",689.4,806.4,651.6,759.6,16369.0],["2021-03-19",738.0,754.2,682.2,687.6,4351.0],["2021-03-22",702.0,712.8,678.6,691.2,2273.0],["2021-03-23",707.4,739.8,649.8,664.2,3126.0],["2021-03-24",653.4,657.0,613.8,617.4,2510.0],["2021-03-25",633.6,653.4,586.8,639.0,7518.0],["2021-03-26",664.2,664.2,603.0,635.4,2354.0],["2021-03-29",635.4,635.4,595.8,617.4,1552.0],["2021-03-30",617.4,617.4,585.0,612.0,1267.0],["2021-03-31",612.0,644.4,601.2,628.2,1949.0],["2021-04-01",628.2,653.4,622.8,651.6,877.0],["2021-04-05",655.2,691.2,642.6,649.8,2726.0],["2021-04-06",651.6,655.2,633.6,633.6,639.0],["2021-04-07",648.0,653.4,633.6,642.6,487.0],["2021-04-08",644.4,664.2,639.0,658.8,1112.0],["2021-04-09",666.0,666.0,635.4,635.4,323.0],["2021-04-12",646.2,689.4,621.0,644.4,4392.0],["2021-04-13",642.6,642.6,630.0,630.0,737.0],["2021-04-14",630.0,637.2,599.4,610.2,1375.0],["2021-04-15",617.4,617.4,585.0,585.0,1161.0],["2021-04-16",585.0,603.0,583.2,595.8,695.0],["2021-04-19",597.6,601.2,550.8,565.2,917.0],["2021-04-20",568.8,579.6,538.2,556.2,1919.0],["2021-04-21",550.8,588.6,543.6,588.6,433.0],["2021-04-22",583.2,595.8,572.4,583.2,426.0],["2021-04-23",581.4,601.2,576.0,601.2,452.0],["2021-04-26",603.0,646.2,599.4,646.2,933.0],["2021-04-27",639.0,642.6,606.6,617.4,499.0],["2021-04-28",612.0,648.0,608.4,640.8,508.0],["2021-04-29",640.8,640.8,621.0,631.8,213.0],["2021-04-30",621.0,639.0,615.6,621.0,383.0],["2021-05-03",621.0,639.0,610.2,635.4,303.0],["2021-05-04",630.0,633.6,604.8,622.8,318.0],["2021-05-05",619.2,644.4,603.0,604.8,352.0],["2021-05-06",601.2,684.0,594.0,644.4,3004.0],["2021-05-07",648.0,664.2,603.0,612.0,855.0],["2021-05-10",612.0,619.2,574.2,583.2,736.0],["2021-05-11",558.0,585.0,558.0,581.4,512.0],["2021-05-12",583.2,585.0,556.2,577.8,452.0],["2021-05-13",572.4,585.0,552.6,558.0,476.0],["2021-05-14",592.2,617.4,586.8,603.0,902.0],["2021-05-17",595.8,603.0,579.6,592.2,304.0],["2021-05-18",597.6,619.2,597.6,610.2,302.0],["2021-05-19",595.8,606.6,590.4,604.8,479.0],["2021-05-20",603.0,622.8,588.6,597.6,536.0],["2021-05-21",597.6,648.0,597.6,644.4,1894.0],["2021-05-24",640.8,700.2,633.6,680.4,2251.0],["2021-05-25",675.0,716.4,660.6,691.2,1878.0],["2021-05-26",693.0,727.2,693.0,700.2,1396.0],["2021-05-27",711.0,752.4,685.8,732.6,1894.0],["2021-05-28",727.2,743.4,723.6,725.4,561.0],["2021-06-01",734.4,738.0,707.4,711.0,834.0],["2021-06-02",716.4,739.8,711.0,739.8,663.0],["2021-06-03",732.6,750.6,723.6,738.0,551.0],["2021-06-04",741.6,750.6,729.0,736.2,277.0],["2021-06-07",732.6,747.0,721.8,729.0,343.0],["2021-06-08",730.8,732.6,705.6,716.4,433.0],["2021-06-09",720.0,738.0,720.0,736.2,297.0],["2021-06-10",738.0,741.6,718.2,720.0,282.0],["2021-06-11",732.6,738.0,720.0,738.0,265.0],["2021-06-14",747.0,747.0,725.4,730.8,189.0],["2021-06-15",729.0,730.8,693.0,702.0,399.0],["2021-06-16",691.2,709.2,684.0,705.6,663.0],["2021-06-17",705.6,721.8,694.8,714.6,634.0],["2021-06-18",716.4,770.4,696.6,739.8,2447.0],["2021-06-21",741.6,747.0,720.0,732.6,569.0],["2021-06-22",727.2,729.0,705.6,716.4,458.0],["2021-06-23",711.0,721.8,694.8,703.8,473.0],["2021-06-24",705.6,720.0,694.8,716.4,429.0],["2021-06-25",712.8,727.2,707.4,720.0,273.0],["2021-06-28",721.8,727.2,700.2,700.2,148.0],["2021-06-29",696.6,709.2,689.4,693.0,99.0],["2021-06-30",694.8,700.2,671.4,684.0,551.0],["2021-07-01",682.2,689.4,667.8,676.8,321.0],["2021-07-02",675.0,682.2,653.4,662.4,202.0],["2021-07-06",666.0,666.0,642.6,648.0,364.0],["2021-07-07",648.0,658.8,617.4,626.4,400.0],["2021-07-08",619.2,622.8,612.0,619.2,153.0],["2021-07-09",619.2,639.0,617.4,635.4,253.0],["2021-07-12",642.6,646.2,604.8,630.0,333.0],["2021-07-13",630.0,694.8,617.4,637.2,2091.0],["2021-07-14",630.0,633.6,595.8,619.2,674.0],["2021-07-15",610.2,617.4,561.6,574.2,772.0],["2021-07-16",577.8,590.4,554.4,563.4,587.0],["2021-07-19",545.4,576.0,545.4,565.2,320.0],["2021-07-20",563.4,597.6,556.2,583.2,309.0],["2021-07-21",579.6,603.0,579.6,594.0,178.0],["2021-07-22",594.0,642.6,594.0,626.4,1441.0],["2021-07-23",631.8,640.8,581.4,588.6,401.0],["2021-07-26",588.6,619.2,586.8,601.2,467.0],["2021-07-27",592.2,595.8,558.0,577.8,458.0],["2021-07-28",579.6,604.8,576.0,581.4,803.0],["2021-07-29",579.6,594.0,570.6,577.8,421.0],["2021-07-30",572.4,603.0,572.4,576.0,168.0],["2021-08-02",590.4,594.0,570.6,594.0,255.0],["2021-08-03",597.6,597.6,561.6,572.4,269.0],["2021-08-04",570.6,581.4,568.8,572.4,110.0],["2021-08-05",574.2,577.8,568.8,574.2,69.0],["2021-08-06",567.0,610.2,559.8,601.2,267.0],["2021-08-09",594.0,603.0,588.6,595.8,76.0],["2021-08-10",590.4,624.6,590.4,604.8,446.0],["2021-08-11",586.8,604.8,579.6,594.0,190.0],["2021-08-12",585.0,592.2,576.0,577.8,204.0],["2021-08-13",565.2,588.6,559.8,559.8,357.0],["2021-08-16",534.6,570.6,520.2,549.0,737.0],["2021-08-17",514.8,523.8,504.0,518.4,937.0],["2021-08-18",513.0,545.4,513.0,540.0,513.0],["2021-08-19",540.0,567.0,516.6,531.0,399.0],["2021-08-20",525.6,534.6,514.8,529.2,278.0],["2021-08-23",540.0,558.0,531.0,550.8,278.0],["2021-08-24",552.6,563.4,550.8,556.2,145.0],["2021-08-25",559.8,583.2,559.8,572.4,344.0],["2021-08-26",576.0,592.2,576.0,586.8,187.0],["2021-08-27",585.0,592.2,572.4,577.8,272.0],["2021-08-30",576.0,579.6,559.8,567.0,213.0],["2021-08-31",563.4,583.2,561.6,568.8,170.0],["2021-09-01",567.0,576.0,567.0,568.8,73.0],["2021-09-02",574.2,606.6,568.8,601.2,638.0],["2021-09-03",595.8,601.2,585.0,588.6,229.0],["2021-09-07",594.0,603.0,581.4,588.6,177.0],["2021-09-08",583.2,590.4,567.0,567.0,145.0],["2021-09-09",574.2,606.6,567.0,574.2,779.0],["2021-09-10",581.4,585.0,559.8,563.4,315.0],["2021-09-13",554.4,563.4,543.6,552.6,479.0],["2021-09-14",552.6,568.8,552.6,556.2,182.0],["2021-09-15",559.8,585.0,554.4,579.6,355.0],["2021-09-16",579.6,599.4,561.6,586.8,545.0],["2021-09-17",581.4,581.4,574.2,581.4,173.0],["2021-09-20",549.0,558.0,543.6,545.4,307.0],["2021-09-21",608.4,684.0,572.4,637.2,129173.0],["2021-09-22",592.2,617.4,572.4,613.8,4347.0],["2021-09-23",612.0,628.2,597.6,621.0,1953.0],["2021-09-24",615.6,640.8,604.8,631.8,1073.0],["2021-09-27",622.8,657.0,612.0,651.6,1046.0],["2021-09-28",648.0,651.6,630.0,639.0,649.0],["2021-09-29",639.0,646.2,599.4,613.8,496.0],["2021-09-30",617.4,639.0,612.0,633.6,512.0],["2021-10-01",630.0,666.0,612.0,640.8,1499.0],["2021-10-04",639.0,639.0,612.0,626.4,598.0],["2021-10-05",626.4,631.8,608.4,612.0,364.0],["2021-10-06",604.8,617.4,599.4,606.6,227.0],["2021-10-07",606.6,613.8,599.4,604.8,257.0],["2021-10-08",603.0,624.6,601.2,604.8,151.0],["2021-10-11",604.8,606.6,567.0,572.4,588.0],["2021-10-12",567.0,585.0,561.6,574.2,207.0],["2021-10-13",574.2,601.2,563.4,594.0,467.0],["2021-10-14",595.8,597.6,579.6,581.4,204.0],["2021-10-15",579.6,590.4,579.6,581.4,118.0],["2021-10-18",576.0,583.2,568.8,574.2,121.0],["2021-10-19",576.0,586.8,565.2,567.0,228.0],["2021-10-20",567.0,577.8,561.6,574.2,251.0],["2021-10-21",577.8,583.2,563.4,576.0,277.0],["2021-10-22",572.4,572.4,549.0,549.0,327.0],["2021-10-25",554.4,568.8,554.4,559.8,272.0],["2021-10-26",558.0,570.6,549.0,556.2,226.0],["2021-10-27",554.4,559.8,547.2,552.6,189.0],["2021-10-28",558.0,563.4,552.6,561.6,115.0],["2021-10-29",561.6,572.4,561.6,570.6,209.0],["2021-11-01",574.2,581.4,558.0,567.0,189.0],["2021-11-02",567.0,577.8,559.8,567.0,247.0],["2021-11-03",574.2,579.6,567.0,576.0,124.0],["2021-11-04",574.2,576.0,556.2,558.0,327.0],["2021-11-05",558.0,577.8,558.0,565.2,133.0],["2021-11-08",558.0,565.2,552.6,554.4,344.0],["2021-11-09",550.8,565.2,550.8,554.4,121.0],["2021-11-10",565.2,572.4,549.0,552.6,222.0],["2021-11-11",552.6,563.4,549.0,558.0,314.0],["2021-11-12",559.8,561.6,545.4,550.8,302.0],["2021-11-15",565.2,565.2,549.0,558.0,420.0],["2021-11-16",545.4,545.4,495.0,505.8,1683.0],["2021-11-17",516.6,522.0,487.8,505.8,794.0],["2021-11-18",505.8,513.0,486.0,489.6,750.0],["2021-11-19",489.6,502.2,489.6,491.4,162.0],["2021-11-22",498.6,498.6,464.4,478.8,408.0],["2021-11-23",486.0,489.6,457.2,469.8,423.0],["2021-11-24",471.6,473.4,455.4,462.6,386.0],["2021-11-26",453.6,459.0,446.4,459.0,226.0],["2021-11-29",468.0,478.8,448.2,450.0,734.0],["2021-11-30",446.4,455.4,426.6,442.8,706.0],["2021-12-01",450.0,457.2,423.0,428.4,299.0],["2021-12-02",423.0,446.4,423.0,430.2,176.0],["2021-12-03",424.8,428.4,387.0,415.8,451.0],["2021-12-06",412.2,424.8,405.0,421.2,160.0],["2021-12-07",423.0,457.2,421.2,446.4,309.0],["2021-12-08",435.6,446.4,428.4,439.2,225.0],["2021-12-09",439.2,448.2,433.8,444.6,46.0],["2021-12-10",441.0,450.0,426.6,432.0,114.0],["2021-12-13",430.2,437.4,412.2,417.6,334.0],["2021-12-14",421.2,426.6,406.8,408.6,137.0],["2021-12-15",406.8,426.6,397.8,399.6,426.0],["2021-12-16",397.8,439.2,397.8,410.4,115.0],["2021-12-17",414.0,428.4,396.0,412.2,159.0],["2021-12-20",408.6,412.2,396.0,405.0,215.0],["2021-12-21",385.2,408.6,385.2,399.6,396.0],["2021-12-22",442.8,442.8,403.2,426.6,427.0],["2021-12-23",435.6,435.6,410.4,417.6,352.0],["2021-12-27",414.0,424.8,405.0,408.6,233.0],["2021-12-28",405.0,414.0,401.4,406.8,194.0],["2021-12-29",410.4,414.0,385.2,387.0,358.0],["2021-12-30",387.0,405.0,381.6,394.2,256.0],["2021-12-31",394.2,403.2,381.6,397.8,439.0],["2022-01-03",403.2,403.2,387.0,397.8,109.0],["2022-01-04",396.0,405.0,390.6,403.2,101.0],["2022-01-05",403.2,414.0,392.4,397.8,186.0],["2022-01-06",410.4,410.4,390.6,405.0,292.0],["2022-01-07",399.6,408.6,392.4,408.6,68.0],["2022-01-10",403.2,403.2,390.6,390.6,227.0],["2022-01-11",390.6,430.2,390.6,426.6,349.0],["2022-01-12",428.4,432.0,415.8,423.0,72.0],["2022-01-13",419.4,426.6,405.0,412.2,159.0],["2022-01-14",397.8,415.8,383.4,394.2,327.0],["2022-01-18",399.6,399.6,383.4,392.4,124.0],["2022-01-19",396.0,397.8,381.6,394.2,197.0],["2022-01-20",381.6,405.0,381.6,397.8,71.0],["2022-01-21",394.2,394.2,367.2,372.6,488.0],["2022-01-24",363.6,374.4,342.0,370.8,356.0],["2022-01-25",361.8,376.2,361.8,372.6,68.0],["2022-01-26",379.8,388.8,372.6,372.6,123.0],["2022-01-27",381.6,381.6,360.0,369.0,103.0],["2022-01-28",374.4,381.6,354.6,381.6,106.0],["2022-01-31",376.2,405.0,370.8,394.2,68.0],["2022-02-01",396.0,399.6,381.6,397.8,162.0],["2022-02-02",414.0,414.0,399.6,399.6,32.0],["2022-02-03",396.0,399.6,385.2,385.2,234.0],["2022-02-04",387.0,392.4,372.6,376.2,126.0],["2022-02-07",378.0,383.4,374.4,376.2,108.0],["2022-02-08",381.6,381.6,372.6,379.8,45.0],["2022-02-09",379.8,396.0,379.8,394.2,69.0],["2022-02-10",401.4,403.2,388.8,401.4,50.0],["2022-02-11",399.6,405.0,387.0,396.0,282.0],["2022-02-14",392.4,394.2,369.0,383.4,85.0],["2022-02-15",387.0,387.0,378.0,383.4,168.0],["2022-02-16",385.2,387.0,369.0,387.0,110.0],["2022-02-17",383.4,387.0,378.0,387.0,112.0],["2022-02-18",383.4,385.2,367.2,376.2,129.0],["2022-02-22",361.8,374.4,361.8,367.2,78.0],["2022-02-23",363.6,378.0,363.6,369.0,70.0],["2022-02-24",360.0,430.2,360.0,401.4,827.0],["2022-02-25",405.0,446.4,396.0,415.8,1242.0],["2022-02-28",410.4,415.8,388.8,397.8,336.0],["2022-03-01",432.0,432.0,401.4,403.2,537.0],["2022-03-02",405.0,421.2,396.0,406.8,335.0],["2022-03-03",406.8,406.8,390.6,401.4,273.0],["2022-03-04",401.4,403.2,376.2,383.4,174.0],["2022-03-07",385.2,388.8,374.4,385.2,121.0],["2022-03-08",385.2,513.0,374.4,507.6,4041.0],["2022-03-09",475.2,480.6,419.4,444.6,1462.0],["2022-03-10",432.0,448.2,414.0,424.8,294.0],["2022-03-11",430.2,442.8,383.4,387.0,334.0],["2022-03-14",397.8,414.0,383.4,399.6,259.0],["2022-03-15",405.0,405.0,383.4,388.8,148.0],["2022-03-16",385.2,399.6,379.8,394.2,126.0],["2022-03-17",397.8,415.8,388.8,415.8,265.0],["2022-03-18",415.8,423.0,410.4,417.6,67.0],["2022-03-21",417.6,522.0,414.0,478.8,10297.0],["2022-03-22",444.6,469.8,428.4,455.4,1430.0],["2022-03-23",455.4,471.6,435.6,441.0,1748.0],["2022-03-24",442.8,468.0,441.0,462.6,350.0],["2022-03-25",448.2,455.4,437.4,450.0,243.0],["2022-03-28",442.8,466.2,437.4,450.0,873.0],["2022-03-29",387.0,446.4,387.0,441.0,544.0],["2022-03-30",428.4,455.4,428.4,435.6,210.0],["2022-03-31",442.8,442.8,426.6,432.0,59.0],["2022-04-01",439.2,442.8,415.8,423.0,87.0],["2022-04-04",408.6,419.4,397.8,410.4,301.0],["2022-04-05",401.4,444.6,401.4,408.6,103.0],["2022-04-06",410.4,423.0,403.2,406.8,64.0],["2022-04-07",405.0,414.0,397.8,397.8,83.0],["2022-04-08",397.8,410.4,392.4,392.4,99.0],["2022-04-11",383.4,392.4,378.0,381.6,87.0],["2022-04-12",381.6,396.0,378.0,378.0,140.0],["2022-04-13",381.6,403.2,379.8,388.8,169.0],["2022-04-14",378.0,388.8,378.0,379.8,126.0],["2022-04-18",379.8,396.0,379.8,388.8,84.0],["2022-04-19",394.2,405.0,387.0,390.6,313.0],["2022-04-20",397.8,399.6,392.4,394.2,27.0],["2022-04-21",396.0,396.0,385.2,385.2,94.0],["2022-04-22",379.8,394.2,379.8,392.4,73.0],["2022-04-25",381.6,385.2,361.8,363.6,283.0],["2022-04-26",356.4,387.0,356.4,387.0,217.0],["2022-04-27",367.2,381.6,367.2,378.0,81.0],["2022-04-28",378.0,390.6,361.8,387.0,116.0],["2022-04-29",387.0,401.4,376.2,383.4,104.0],["2022-05-02",383.4,383.4,372.6,383.4,124.0],["2022-05-03",378.0,390.6,378.0,387.0,25.0],["2022-05-04",379.8,388.8,367.2,387.0,279.0],["2022-05-05",392.4,392.4,378.0,378.0,36.0],["2022-05-06",370.8,381.6,365.4,381.6,29.0],["2022-05-09",374.4,381.6,365.4,376.2,238.0],["2022-05-10",381.6,381.6,367.2,374.4,59.0],["2022-05-11",370.8,370.8,336.6,349.2,291.0],["2022-05-12",336.6,352.8,336.6,351.0,182.0],["2022-05-13",351.0,365.4,351.0,361.8,176.0],["2022-05-16",383.4,392.4,376.2,379.8,115.0],["2022-05-17",374.4,379.8,352.8,354.6,162.0],["2022-05-18",367.2,367.2,351.0,351.0,24.0],["2022-05-19",333.0,349.2,333.0,340.2,178.0],["2022-05-20",347.4,347.4,340.2,340.2,43.0],["2022-05-23",340.2,345.6,340.2,340.2,39.0],["2022-05-24",331.2,342.0,329.4,336.6,142.0],["2022-05-25",331.2,340.2,324.0,327.6,114.0],["2022-05-26",331.2,338.4,316.8,327.6,95.0],["2022-05-27",334.8,343.8,322.2,334.8,152.0],["2022-05-31",327.6,340.2,327.6,334.8,38.0],["2022-06-01",342.0,349.2,333.0,338.4,59.0],["2022-06-02",333.0,333.0,327.6,331.2,52.0],["2022-06-03",334.8,336.6,324.0,327.6,66.0],["2022-06-06",324.0,329.4,315.0,325.8,168.0],["2022-06-07",320.4,329.4,316.8,327.6,137.0],["2022-06-08",331.2,354.6,322.2,354.6,110.0],["2022-06-09",356.4,356.4,327.6,334.8,51.0],["2022-06-10",327.6,336.6,325.8,327.6,20.0],["2022-06-13",309.6,327.6,295.2,307.8,205.0],["2022-06-14",307.8,318.6,298.8,302.4,181.0],["2022-06-15",293.4,315.0,293.4,297.0,92.0],["2022-06-16",293.4,300.6,291.6,291.6,46.0],["2022-06-17",307.8,307.8,291.6,293.4,82.0],["2022-06-21",297.0,315.0,297.0,306.0,107.0],["2022-06-22",304.2,306.0,295.2,300.6,22.0],["2022-06-23",297.0,309.6,297.0,306.0,25.0],["2022-06-24",304.2,322.2,304.2,318.6,65.0],["2022-06-27",324.0,340.2,322.2,325.8,68.0],["2022-06-28",325.8,333.0,320.4,325.8,32.0],["2022-06-29",315.0,324.0,309.6,324.0,17.0],["2022-06-30",324.0,324.0,309.6,318.6,38.0],["2022-07-01",315.0,331.2,315.0,324.0,63.0],["2022-07-05",313.2,318.6,307.8,309.6,64.0],["2022-07-06",306.0,309.6,298.8,298.8,52.0],["2022-07-07",304.2,311.4,297.0,300.6,67.0],["2022-07-08",300.6,311.4,298.8,311.4,21.0],["2022-07-11",315.0,315.0,309.6,309.6,8.0],["2022-07-12",311.4,318.6,309.6,318.6,14.0],["2022-07-13",327.6,327.6,307.8,313.2,21.0],["2022-07-14",307.8,315.0,295.2,302.4,33.0],["2022-07-15",311.4,311.4,302.4,302.4,6.0],["2022-07-18",300.6,327.6,300.6,327.6,68.0],["2022-07-19",325.8,340.2,322.2,334.8,87.0],["2022-07-20",327.6,338.4,327.6,333.0,33.0],["2022-07-21",334.8,340.2,329.4,338.4,22.0],["2022-07-22",327.6,345.6,324.0,338.4,52.0],["2022-07-25",331.2,343.8,325.8,338.4,13.0],["2022-07-26",324.0,325.8,295.2,300.6,187.0],["2022-07-27",286.2,309.6,286.2,300.6,70.0],["2022-07-28",311.4,318.6,309.6,311.4,31.0],["2022-07-29",320.4,329.4,318.6,324.0,61.0],["2022-08-01",322.2,333.0,322.2,333.0,17.0],["2022-08-02",333.0,347.4,327.6,347.4,31.0],["2022-08-03",347.4,370.8,340.2,360.0,127.0],["2022-08-04",367.2,367.2,349.2,356.4,117.0],["2022-08-05",356.4,360.0,340.2,360.0,73.0],["2022-08-08",361.8,369.0,352.8,365.4,112.0],["2022-08-09",361.8,369.0,361.8,365.4,34.0],["2022-08-10",360.0,370.8,356.4,369.0,37.0],["2022-08-11",370.8,390.6,370.8,390.6,269.0],["2022-08-12",388.8,388.8,324.0,331.2,609.0],["2022-08-15",331.2,336.6,318.6,324.0,196.0],["2022-08-16",318.6,322.2,316.8,316.8,26.0],["2022-08-17",313.2,331.2,300.6,302.4,297.0],["2022-08-18",315.0,327.6,311.4,316.8,29.0],["2022-08-19",316.8,333.0,307.8,313.2,21.0],["2022-08-22",322.2,327.6,304.2,309.6,43.0],["2022-08-23",313.2,313.2,304.2,304.2,27.0],["2022-08-24",309.6,309.6,300.6,307.8,92.0],["2022-08-25",306.0,309.6,306.0,309.6,21.0],["2022-08-26",306.0,313.2,306.0,311.4,27.0],["2022-08-29",309.6,311.4,302.4,307.8,38.0],["2022-08-30",309.6,313.2,304.2,306.0,12.0],["2022-08-31",313.2,313.2,304.2,306.0,71.0],["2022-09-01",304.2,306.0,302.4,304.2,28.0],["2022-09-02",311.4,311.4,302.4,304.2,10.0],["2022-09-06",295.2,309.6,289.8,289.8,99.0],["2022-09-07",289.8,291.6,282.6,288.0,174.0],["2022-09-08",275.4,288.0,273.6,280.8,277.0],["2022-09-09",284.4,288.0,279.0,282.6,47.0],["2022-09-12",282.6,291.6,280.8,282.6,71.0],["2022-09-13",288.0,295.2,288.0,291.6,37.0],["2022-09-14",284.4,293.4,280.8,288.0,43.0],["2022-09-15",293.4,304.2,289.8,304.2,36.0],["2022-09-16",302.4,313.2,295.2,313.2,104.0],["2022-09-19",313.2,313.2,302.4,307.8,26.0],["2022-09-20",298.8,302.4,295.2,297.0,34.0],["2022-09-21",297.0,297.0,284.4,288.0,27.0],["2022-09-22",282.6,297.0,279.0,291.6,66.0],["2022-09-23",291.6,291.6,270.0,277.2,124.0],["2022-09-26",271.8,280.8,266.4,268.2,30.0],["2022-09-27",280.8,280.8,261.0,261.0,51.0],["2022-09-28",264.6,266.4,262.8,266.4,23.0],["2022-09-29",271.8,279.0,271.8,271.8,36.0],["2022-09-30",277.2,282.6,275.4,275.4,25.0],["2022-10-03",284.4,288.0,280.8,284.4,32.0],["2022-10-04",282.6,295.2,282.6,293.4,64.0],["2022-10-05",286.2,297.0,286.2,288.0,5.0],["2022-10-06",288.0,306.0,288.0,302.4,20.0],["2022-10-07",293.4,306.0,277.2,284.4,36.0],["2022-10-10",280.8,293.4,279.0,291.6,13.0],["2022-10-11",280.8,297.0,280.8,284.4,11.0],["2022-10-12",271.8,282.6,270.0,270.0,73.0],["2022-10-13",286.2,286.2,271.8,273.6,12.0],["2022-10-14",275.4,275.4,273.6,273.6,5.0],["2022-10-17",271.8,289.8,271.8,279.0,28.0],["2022-10-18",273.6,284.4,271.8,279.0,42.0],["2022-10-19",277.2,295.2,277.2,280.8,44.0],["2022-10-20",288.0,306.0,282.6,291.6,18.0],["2022-10-21",286.2,289.8,286.2,288.0,14.0],["2022-10-24",284.4,302.4,280.8,302.4,79.0],["2022-10-25",295.2,297.0,291.6,295.2,17.0],["2022-10-26",300.6,306.0,282.6,282.6,42.0],["2022-10-27",288.0,306.0,284.4,284.4,28.0],["2022-10-28",288.0,291.6,286.2,291.6,55.0],["2022-10-31",288.0,291.6,280.8,280.8,44.0],["2022-11-01",286.2,286.2,286.2,286.2,8.0],["2022-11-02",286.2,288.0,286.2,286.2,25.0],["2022-11-03",291.6,291.6,286.2,291.6,36.0],["2022-11-04",286.2,288.0,282.6,282.6,18.0],["2022-11-07",288.0,295.2,275.4,280.8,168.0],["2022-11-08",275.4,298.8,273.6,275.4,61.0],["2022-11-09",252.0,273.6,244.8,255.6,179.0],["2022-11-10",248.4,261.0,246.6,257.4,67.0],["2022-11-11",255.6,268.2,241.2,259.2,122.0],["2022-11-14",266.4,286.2,257.4,280.8,167.0],["2022-11-15",262.8,262.8,214.2,214.2,649.0],["2022-11-16",216.0,216.0,178.2,190.8,262.0],["2022-11-17",190.8,207.0,183.6,183.6,92.0],["2022-11-18",181.8,198.0,181.8,189.0,26.0],["2022-11-21",190.8,192.6,181.8,181.8,66.0],["2022-11-22",181.8,199.8,181.8,194.4,165.0],["2022-11-23",181.8,201.6,181.8,190.8,78.0],["2022-11-25",181.8,190.8,181.8,189.0,79.0],["2022-11-28",181.8,190.8,180.0,181.8,31.0],["2022-11-29",180.0,183.6,178.2,178.2,19.0],["2022-11-30",178.2,185.4,165.6,167.4,124.0],["2022-12-01",167.4,185.4,165.6,174.6,63.0],["2022-12-02",176.4,180.0,167.4,180.0,69.0],["2022-12-05",180.0,180.0,167.4,171.0,101.0],["2022-12-06",174.6,178.2,163.8,163.8,37.0],["2022-12-07",163.8,163.8,153.0,154.8,102.0],["2022-12-08",153.0,158.4,147.6,156.6,143.0],["2022-12-09",154.8,160.2,145.8,153.0,67.0],["2022-12-12",147.6,153.0,144.0,144.0,163.0],["2022-12-13",145.8,151.2,142.2,142.2,64.0],["2022-12-14",140.4,145.8,135.0,142.2,92.0],["2022-12-15",151.2,151.2,142.2,144.0,107.0],["2022-12-16",136.8,151.2,136.8,144.0,63.0],["2022-12-19",136.8,138.6,126.0,136.8,249.0],["2022-12-20",135.0,140.4,126.0,131.4,158.0],["2022-12-21",133.2,135.0,122.4,122.4,100.0],["2022-12-22",122.4,122.4,118.8,120.6,359.0],["2022-12-23",124.2,124.2,108.0,108.0,368.0],["2022-12-27",108.0,117.0,93.6,100.8,304.0],["2022-12-28",102.6,108.0,93.6,97.2,636.0],["2022-12-29",97.2,104.4,97.2,100.8,143.0],["2022-12-30",104.4,115.2,104.4,106.2,265.0],["2023-01-03",108.0,115.2,108.0,115.2,89.0],["2023-01-04",126.0,135.0,117.0,127.8,129.0],["2023-01-05",135.0,135.0,120.6,131.4,133.0],["2023-01-06",131.4,131.4,122.4,127.8,35.0],["2023-01-09",127.8,131.4,120.6,127.8,63.0],["2023-01-10",131.4,138.6,131.4,138.6,204.0],["2023-01-11",140.4,142.2,135.0,142.2,82.0],["2023-01-12",135.0,142.2,131.4,140.4,138.0],["2023-01-13",140.4,144.0,131.4,131.4,199.0],["2023-01-17",135.0,144.0,131.4,138.6,81.0],["2023-01-18",140.4,144.0,131.4,136.8,204.0],["2023-01-19",136.8,140.4,127.8,138.6,25.0],["2023-01-20",138.6,138.6,133.2,136.8,101.0],["2023-01-23",136.8,140.4,136.8,138.6,56.0],["2023-01-24",142.2,142.2,135.0,140.4,60.0],["2023-01-25",142.2,142.2,135.0,142.2,54.0],["2023-01-26",144.0,144.0,129.6,140.4,79.0],["2023-01-27",144.0,144.0,131.4,144.0,131.0],["2023-01-30",144.0,144.0,138.6,144.0,62.0],["2023-01-31",142.2,147.6,142.2,147.6,197.0],["2023-02-01",147.6,153.0,144.0,145.8,190.0],["2023-02-02",145.8,153.0,145.8,153.0,86.0],["2023-02-03",153.0,153.0,147.6,147.6,118.0],["2023-02-06",149.4,153.0,149.4,153.0,86.0],["2023-02-07",153.0,162.0,149.4,153.0,85.0],["2023-02-08",153.0,156.6,153.0,154.8,12.0],["2023-02-09",149.4,154.8,149.4,149.4,37.0],["2023-02-10",144.0,144.0,133.2,142.2,123.0],["2023-02-13",144.0,147.6,142.2,147.6,112.0],["2023-02-14",144.0,147.6,144.0,147.6,22.0],["2023-02-15",144.0,147.6,142.2,147.6,101.0],["2023-02-16",144.0,147.6,135.0,147.6,37.0],["2023-02-17",145.8,145.8,135.0,145.8,16.0],["2023-02-21",145.8,145.8,133.2,140.4,71.0],["2023-02-22",144.0,144.0,131.4,131.4,57.0],["2023-02-23",131.4,136.8,127.8,136.8,42.0],["2023-02-24",126.0,136.8,124.2,127.8,109.0],["2023-02-27",124.2,136.8,124.2,133.2,106.0],["2023-02-28",133.2,135.0,124.2,131.4,76.0],["2023-03-01",126.0,133.2,113.4,117.0,75.0],["2023-03-02",111.6,122.4,111.6,122.4,39.0],["2023-03-03",126.0,129.6,122.4,129.6,22.0],["2023-03-06",133.2,135.0,126.0,135.0,66.0],["2023-03-07",135.0,135.0,126.0,135.0,291.0],["2023-03-08",135.0,136.8,129.6,136.8,26.0],["2023-03-09",131.4,136.8,129.6,136.8,42.0],["2023-03-10",131.4,135.0,129.6,133.2,52.0],["2023-03-13",135.0,147.6,129.6,133.2,36.0],["2023-03-14",142.2,142.2,135.0,135.0,40.0],["2023-03-15",135.0,144.0,133.2,138.6,51.0],["2023-03-16",142.2,142.2,136.8,140.4,22.0],["2023-03-17",144.0,153.0,133.2,140.4,139.0],["2023-03-20",135.0,147.6,135.0,144.0,108.0],["2023-03-21",144.0,144.0,136.8,140.4,22.0],["2023-03-22",136.8,147.6,136.8,147.6,53.0],["2023-03-23",149.4,149.4,138.6,145.8,43.0],["2023-03-24",144.0,144.0,136.8,138.6,47.0],["2023-03-27",136.8,145.8,135.0,145.8,34.0],["2023-03-28",140.4,144.0,140.4,140.4,26.0],["2023-03-29",136.8,142.2,127.8,135.0,93.0],["2023-03-30",136.8,136.8,131.4,131.4,30.0],["2023-03-31",129.6,129.6,118.8,126.0,174.0],["2023-04-03",124.2,131.4,120.6,126.0,20.0],["2023-04-04",122.4,140.4,122.4,138.6,145.0],["2023-04-05",136.8,142.2,136.8,142.2,23.0],["2023-04-06",144.0,145.8,138.6,144.0,89.0],["2023-04-10",144.0,147.6,142.2,147.6,156.0],["2023-04-11",147.6,147.6,142.2,147.6,54.0],["2023-04-12",153.0,153.0,144.0,151.2,171.0],["2023-04-13",151.2,151.2,147.6,151.2,30.0],["2023-04-14",142.2,149.4,142.2,149.4,46.0],["2023-04-17",144.0,147.6,142.2,147.6,29.0],["2023-04-18",145.8,145.8,142.2,142.2,43.0],["2023-04-19",142.2,147.6,142.2,142.2,48.0],["2023-04-20",138.6,142.2,138.6,138.6,74.0],["2023-04-21",138.6,142.2,138.6,142.2,19.0],["2023-04-24",142.2,142.2,127.8,138.6,105.0],["2023-04-25",136.8,142.2,127.8,129.6,147.0],["2023-04-26",124.2,133.2,124.2,129.6,24.0],["2023-04-27",133.2,135.0,122.4,122.4,53.0],["2023-04-28",127.8,136.8,117.0,118.8,17.0],["2023-05-01",117.0,118.8,108.0,111.6,104.0],["2023-05-02",115.2,126.0,115.2,115.2,13.0],["2023-05-03",120.6,120.6,108.0,117.0,110.0],["2023-05-04",109.8,117.0,109.8,117.0,34.0],["2023-05-05",115.2,142.2,115.2,126.0,248.0],["2023-05-08",120.6,126.0,118.8,120.6,108.0],["2023-05-09",117.0,120.6,117.0,117.0,30.0],["2023-05-10",117.0,118.8,117.0,117.0,59.0],["2023-05-11",126.0,126.0,124.2,124.2,3.0],["2023-05-12",126.0,126.0,118.8,120.6,46.0],["2023-05-15",120.6,127.8,117.0,117.0,77.0],["2023-05-16",133.2,138.6,124.2,131.4,597.0],["2023-05-17",131.4,131.4,117.0,122.4,272.0],["2023-05-18",122.4,126.0,122.4,124.2,20.0],["2023-05-19",131.4,144.0,122.4,142.2,349.0],["2023-05-22",144.0,144.0,135.0,136.8,77.0],["2023-05-23",144.0,144.0,136.8,140.4,60.0],["2023-05-24",140.4,144.0,138.6,140.4,273.0],["2023-05-25",142.2,153.0,140.4,144.0,108.0],["2023-05-26",144.0,149.4,140.4,142.2,90.0],["2023-05-30",145.8,151.2,140.4,145.8,39.0],["2023-05-31",140.4,144.0,140.4,140.4,44.0],["2023-06-01",142.2,142.2,140.4,140.4,33.0],["2023-06-02",140.4,140.4,133.2,136.8,111.0],["2023-06-05",133.2,138.6,133.2,135.0,38.0],["2023-06-06",135.0,135.0,133.2,133.2,89.0],["2023-06-07",133.2,135.0,126.0,129.6,24.0],["2023-06-08",140.4,140.4,126.0,135.0,72.0],["2023-06-09",126.0,133.2,126.0,129.6,66.0],["2023-06-12",133.2,135.0,127.8,135.0,26.0],["2023-06-13",135.0,135.0,126.0,127.8,198.0],["2023-06-14",129.6,133.2,127.8,129.6,38.0],["2023-06-15",127.8,135.0,127.8,133.2,53.0],["2023-06-16",135.0,135.0,127.8,129.6,61.0],["2023-06-20",127.8,135.0,127.8,135.0,42.0],["2023-06-21",129.6,135.0,129.6,135.0,44.0],["2023-06-22",133.2,133.2,127.8,127.8,28.0],["2023-06-23",127.8,135.0,127.8,131.4,37.0],["2023-06-26",131.4,135.0,129.6,129.6,46.0],["2023-06-27",138.6,138.6,131.4,135.0,66.0],["2023-06-28",133.2,140.4,133.2,133.2,24.0],["2023-06-29",129.6,140.4,129.6,135.0,100.0],["2023-06-30",138.6,140.4,135.0,135.0,41.0],["2023-07-03",135.0,138.6,135.0,136.8,23.0],["2023-07-05",136.8,136.8,126.0,136.8,50.0],["2023-07-06",136.8,136.8,126.0,131.4,10.0],["2023-07-07",131.4,140.4,131.4,138.6,81.0],["2023-07-10",140.4,140.4,131.4,133.2,128.0],["2023-07-11",133.2,140.4,133.2,140.4,44.0],["2023-07-12",135.0,140.4,127.8,138.6,184.0],["2023-07-13",135.0,138.6,124.2,138.6,36.0],["2023-07-14",131.4,144.0,131.4,140.4,62.0],["2023-07-17",144.0,144.0,133.2,138.6,18.0],["2023-07-18",138.6,140.4,129.6,135.0,65.0],["2023-07-19",140.4,140.4,127.8,138.6,111.0],["2023-07-20",136.8,136.8,127.8,135.0,148.0],["2023-07-21",131.4,140.4,127.8,133.2,69.0],["2023-07-24",127.8,135.0,126.0,126.0,66.0],["2023-07-25",131.4,133.2,124.2,124.2,90.0],["2023-07-26",122.4,140.4,122.4,135.0,1977.0],["2023-07-27",124.2,136.8,124.2,124.2,342.0],["2023-07-28",127.8,131.4,126.0,126.0,94.0],["2023-07-31",126.0,133.2,122.4,126.0,206.0],["2023-08-01",124.2,133.2,122.4,124.2,47.0],["2023-08-02",129.6,129.6,122.4,126.0,39.0],["2023-08-03",126.0,131.4,115.2,117.0,174.0],["2023-08-04",117.0,122.4,117.0,118.8,36.0],["2023-08-07",118.8,120.6,109.8,113.4,126.0],["2023-08-08",113.4,131.4,113.4,126.0,277.0],["2023-08-09",122.4,122.4,117.0,118.8,60.0],["2023-08-10",118.8,126.0,117.0,122.4,42.0],["2023-08-11",133.2,133.2,122.4,126.0,103.0],["2023-08-14",124.2,126.0,111.6,115.2,112.0],["2023-08-15",115.2,115.2,82.8,113.4,1191.0],["2023-08-16",111.6,111.6,104.4,108.0,14.0],["2023-08-17",106.2,113.4,97.2,113.4,76.0],["2023-08-18",113.4,118.8,108.0,113.4,77.0],["2023-08-21",111.6,124.2,99.0,115.2,251.0],["2023-08-22",106.2,111.6,106.2,108.0,44.0],["2023-08-23",109.8,113.4,108.0,111.6,45.0],["2023-08-24",113.4,113.4,100.8,104.4,39.0],["2023-08-25",106.2,106.2,99.0,104.4,36.0],["2023-08-28",106.2,106.2,100.8,100.8,21.0],["2023-08-29",100.8,100.8,86.4,97.2,224.0],["2023-08-30",99.0,99.0,97.2,97.2,11.0],["2023-08-31",99.0,120.6,91.8,91.8,147.0],["2023-09-01",97.2,111.6,91.8,100.8,146.0],["2023-09-05",97.2,102.6,95.4,97.2,74.0],["2023-09-06",109.8,109.8,91.8,99.0,19.0],["2023-09-07",95.4,102.6,90.0,99.0,86.0],["2023-09-08",99.0,99.0,91.8,99.0,79.0],["2023-09-11",106.2,108.0,91.8,95.4,149.0],["2023-09-12",93.6,99.0,91.8,95.4,52.0],["2023-09-13",97.2,100.8,91.8,91.8,83.0],["2023-09-14",91.8,95.4,90.0,91.8,98.0],["2023-09-15",90.0,100.8,90.0,93.6,249.0],["2023-09-18",95.4,100.8,90.0,93.6,85.0],["2023-09-19",93.6,99.0,86.4,91.8,132.0],["2023-09-20",88.2,97.2,84.6,90.0,53.0],["2023-09-21",90.0,106.2,86.4,86.4,284.0],["2023-09-22",84.6,95.4,84.6,93.6,80.0],["2023-09-25",95.4,95.4,88.2,91.8,83.0],["2023-09-26",90.0,93.6,90.0,93.6,39.0],["2023-09-27",97.2,99.0,93.6,99.0,24.0],["2023-09-28",99.0,99.0,86.4,95.4,54.0],["2023-09-29",91.8,97.2,91.8,97.2,11.0],["2023-10-02",86.4,90.0,86.4,90.0,91.0],["2023-10-03",99.0,99.0,88.2,88.2,27.0],["2023-10-04",90.0,95.4,88.2,93.6,39.0],["2023-10-05",97.2,97.2,86.4,90.0,52.0],["2023-10-06",86.4,91.8,86.4,91.8,51.0],["2023-10-09",90.0,93.6,82.8,90.0,62.0],["2023-10-10",95.4,97.2,90.0,97.2,58.0],["2023-10-11",97.2,97.2,90.0,91.8,53.0],["2023-10-12",102.6,102.6,88.2,91.8,21.0],["2023-10-13",90.0,93.6,90.0,93.6,16.0],["2023-10-16",90.0,97.2,86.4,93.6,89.0],["2023-10-17",82.8,84.6,46.8,61.2,1263.0],["2023-10-18",61.2,77.4,48.6,52.2,1149.0],["2023-10-19",52.2,52.2,45.0,45.0,663.0],["2023-10-20",45.0,46.8,37.8,39.6,758.0],["2023-10-23",41.4,41.4,37.8,37.8,1991.0],["2023-10-24",37.8,43.2,34.2,34.2,561.0],["2023-10-25",36.0,70.2,36.0,41.4,27078.0],["2023-10-26",32.4,34.2,28.8,30.6,3829.0],["2023-10-27",46.8,55.8,36.0,39.6,221816.0],["2023-10-30",34.2,36.0,28.8,28.8,45080.0],["2023-10-31",32.4,36.0,28.8,36.0,16332.0],["2023-11-01",36.0,41.4,32.4,34.2,7792.0],["2023-11-02",36.0,37.8,36.0,37.8,3269.0],["2023-11-03",39.6,41.4,36.0,37.8,3232.0],["2023-11-06",39.6,43.2,36.0,41.4,13765.0],["2023-11-07",39.6,39.6,36.0,37.8,3319.0],["2023-11-08",36.0,36.0,32.4,34.2,1808.0],["2023-11-09",36.0,36.0,32.4,34.2,1184.0],["2023-11-10",34.2,34.2,32.4,32.4,1211.0],["2023-11-13",32.4,34.2,28.8,28.8,3576.0],["2023-11-14",27.0,30.6,27.0,28.8,3387.0],["2023-11-15",30.6,30.6,28.8,28.8,1754.0],["2023-11-16",32.4,32.4,28.8,28.8,1805.0],["2023-11-17",30.6,30.6,27.0,28.8,2200.0],["2023-11-20",28.8,28.8,25.2,28.8,1446.0],["2023-11-21",28.8,28.8,25.2,27.0,1897.0],["2023-11-22",27.0,28.8,27.0,27.0,2854.0],["2023-11-24",27.0,32.4,27.0,30.6,2982.0],["2023-11-27",32.4,32.4,27.0,28.8,2047.0],["2023-11-28",28.8,32.4,27.0,30.6,5086.0],["2023-11-29",30.6,32.4,28.8,30.6,4879.0],["2023-11-30",32.4,45.0,28.8,39.6,70657.0],["2023-12-01",36.0,36.0,32.4,34.2,15816.0],["2023-12-04",32.4,37.8,30.6,34.2,16793.0],["2023-12-05",32.4,34.2,30.6,32.4,4620.0],["2023-12-06",30.6,32.4,28.8,30.6,4086.0],["2023-12-07",28.8,34.2,28.8,32.4,5674.0],["2023-12-08",30.6,34.2,28.8,30.6,4352.0],["2023-12-11",30.6,30.6,23.4,28.8,9151.0],["2023-12-12",27.0,28.8,25.2,28.8,1934.0],["2023-12-13",28.8,28.8,25.2,27.0,1561.0],["2023-12-14",28.8,30.6,27.0,30.6,5643.0],["2023-12-15",28.8,32.4,28.8,30.6,3718.0],["2023-12-18",32.4,32.4,30.6,30.6,1646.0],["2023-12-19",28.8,30.6,25.2,28.8,5609.0],["2023-12-20",27.0,30.6,25.2,28.8,5029.0],["2023-12-21",26.2,34.8,26.2,30.0,23900.0],["2023-12-22",29.8,30.8,27.0,30.8,2720.0],["2023-12-26",29.9,30.5,27.2,27.5,2520.0],["2023-12-27",29.2,32.8,29.2,30.5,10570.0],["2023-12-28",31.7,41.2,31.4,36.0,181100.0],["2023-12-29",33.0,35.0,28.0,30.0,69450.0],["2024-01-02",30.2,30.2,26.6,27.5,19180.0],["2024-01-03",27.3,29.3,23.5,28.0,13200.0],["2024-01-04",28.0,34.3,25.6,26.5,129400.0],["2024-01-05",26.2,26.7,23.4,23.7,19000.0],["2024-01-08",23.3,24.1,21.2,22.6,16740.0],["2024-01-09",23.0,24.1,21.9,21.9,5260.0],["2024-01-10",22.2,25.8,21.2,22.5,75160.0],["2024-01-11",23.8,24.1,18.9,20.7,220920.0],["2024-01-12",20.6,21.8,18.2,20.3,23130.0],["2024-01-16",18.4,19.6,18.1,19.1,17470.0],["2024-01-17",18.7,19.5,17.5,18.5,10570.0],["2024-01-18",18.0,19.1,18.0,18.1,11730.0],["2024-01-19",17.9,18.9,17.4,17.8,6260.0],["2024-01-22",18.3,19.6,18.3,18.7,10720.0],["2024-01-23",19.0,19.4,18.3,18.8,8540.0],["2024-01-24",19.0,20.2,18.7,19.9,6720.0],["2024-01-25",19.1,20.6,18.9,19.5,6410.0],["2024-01-26",19.5,21.7,19.0,19.9,36490.0],["2024-01-29",19.9,23.4,19.7,22.1,21080.0],["2024-01-30",21.3,22.5,21.1,21.4,7510.0],["2024-01-31",20.6,21.0,19.7,20.0,5670.0],["2024-02-01",20.2,20.5,19.0,19.2,7370.0],["2024-02-02",19.6,20.1,18.5,19.0,3270.0],["2024-02-05",18.5,18.9,17.6,18.0,4740.0],["2024-02-06",18.2,18.6,17.9,18.0,1940.0],["2024-02-07",17.6,18.8,17.6,18.5,1110.0],["2024-02-08",18.7,19.0,17.8,18.2,2440.0],["2024-02-09",17.8,19.2,17.8,18.7,4360.0],["2024-02-12",18.7,20.0,18.7,19.7,4190.0],["2024-02-13",19.1,19.5,18.8,19.4,5590.0],["2024-02-14",19.2,19.3,18.5,19.1,3050.0],["2024-02-15",18.7,19.6,18.3,18.3,5750.0],["2024-02-16",17.9,19.2,17.9,18.5,5610.0],["2024-02-20",20.9,22.7,18.3,19.8,120700.0],["2024-02-21",19.6,19.7,18.2,18.7,7030.0],["2024-02-22",19.9,20.1,18.1,19.5,9740.0],["2024-02-23",18.8,19.5,18.8,19.1,1550.0],["2024-02-26",18.9,21.1,18.9,20.2,6010.0],["2024-02-27",19.2,21.0,19.2,20.0,3880.0],["2024-02-28",20.9,21.3,20.5,20.7,5850.0],["2024-02-29",20.3,21.4,19.6,21.0,4380.0],["2024-03-01",21.9,21.9,20.4,20.9,2550.0],["2024-03-04",22.2,22.6,20.2,20.3,1330.0],["2024-03-05",21.1,21.1,18.5,19.7,4390.0],["2024-03-06",19.5,21.0,18.8,20.3,3780.0],["2024-03-07",19.7,21.3,19.6,20.0,4800.0],["2024-03-08",19.7,20.8,19.1,19.8,2180.0],["2024-03-11",19.8,21.0,19.8,20.3,2640.0],["2024-03-12",20.9,24.3,19.8,22.2,35810.0],["2024-03-13",21.1,21.3,20.0,20.2,8040.0],["2024-03-14",19.8,21.0,18.0,19.0,3980.0],["2024-03-15",19.7,20.8,18.9,19.7,1670.0],["2024-03-18",19.6,21.1,19.6,20.0,2470.0],["2024-03-19",20.9,20.9,19.5,19.7,1600.0],["2024-03-20",20.1,20.1,18.2,19.0,4310.0],["2024-03-21",19.2,19.9,18.8,18.8,2240.0],["2024-03-22",18.5,20.3,18.5,20.3,1840.0],["2024-03-25",20.0,20.9,19.5,20.4,580.0],["2024-03-26",20.3,20.3,19.5,20.0,2590.0],["2024-03-27",20.0,21.0,19.6,21.0,2070.0],["2024-03-28",20.5,21.0,20.5,21.0,950.0],["2024-04-01",20.2,22.5,20.2,21.6,5160.0],["2024-04-02",21.5,21.5,19.6,20.0,4640.0],["2024-04-03",20.8,20.8,19.0,19.2,3660.0],["2024-04-04",19.9,19.9,18.8,18.8,2470.0],["2024-04-05",19.3,19.3,18.1,18.1,3010.0],["2024-04-08",19.0,19.0,17.0,18.1,4370.0],["2024-04-09",18.5,20.5,17.9,19.6,4080.0],["2024-04-10",19.5,20.0,18.1,19.1,990.0],["2024-04-11",19.8,19.8,18.1,18.9,890.0],["2024-04-12",19.2,19.6,18.3,18.3,740.0],["2024-04-15",18.8,18.8,18.0,18.0,1610.0],["2024-04-16",18.0,19.0,18.0,18.3,650.0],["2024-04-17",18.4,18.4,15.0,17.0,2530.0],["2024-04-18",17.4,17.5,16.5,16.8,1430.0],["2024-04-19",16.9,17.4,16.9,17.1,840.0],["2024-04-22",17.3,17.4,16.6,16.6,2460.0],["2024-04-23",16.4,16.9,14.9,16.4,4880.0],["2024-04-24",16.0,16.3,15.6,15.9,1410.0],["2024-04-25",15.7,16.0,15.0,15.0,480.0],["2024-04-26",15.2,16.3,14.8,15.8,640.0],["2024-04-29",15.9,17.9,15.9,17.5,970.0],["2024-04-30",17.3,17.3,15.9,16.5,990.0],["2024-05-01",16.4,17.6,16.4,17.0,670.0],["2024-05-02",16.0,17.3,15.5,16.9,530.0],["2024-05-03",16.6,17.0,16.6,17.0,1360.0],["2024-05-06",16.5,17.9,16.5,17.5,780.0],["2024-05-07",17.5,17.6,16.7,16.7,590.0],["2024-05-08",16.8,17.1,15.5,16.4,920.0],["2024-05-09",16.8,16.8,16.3,16.4,180.0],["2024-05-10",16.3,16.5,16.2,16.5,300.0],["2024-05-13",16.1,16.5,16.0,16.0,1180.0],["2024-05-14",16.3,16.6,16.0,16.6,880.0],["2024-05-15",16.4,16.4,16.3,16.3,340.0],["2024-05-16",16.4,16.8,16.1,16.4,1270.0],["2024-05-17",16.8,17.1,16.8,17.1,550.0],["2024-05-20",16.8,16.8,16.0,16.0,220.0],["2024-05-21",16.0,17.0,16.0,17.0,290.0],["2024-05-22",17.4,17.5,16.0,17.2,610.0],["2024-05-23",17.0,17.2,16.6,17.2,260.0],["2024-05-24",17.4,19.3,16.2,19.0,3440.0],["2024-05-28",19.2,19.4,17.7,18.8,2150.0],["2024-05-29",18.8,19.7,18.0,19.7,910.0],["2024-05-30",18.6,19.1,18.6,19.1,140.0],["2024-05-31",19.2,19.4,17.6,19.4,760.0],["2024-06-03",17.7,19.4,17.7,19.0,210.0],["2024-06-04",18.1,19.9,17.5,19.2,590.0],["2024-06-05",17.8,19.3,17.8,19.3,390.0],["2024-06-06",19.5,21.2,17.7,19.0,5400.0],["2024-06-07",18.3,18.4,17.0,18.1,1680.0],["2024-06-10",19.0,19.0,17.4,17.6,740.0],["2024-06-11",17.2,17.6,17.0,17.1,600.0],["2024-06-12",17.0,17.7,17.0,17.6,170.0],["2024-06-13",17.7,18.4,17.0,17.0,570.0],["2024-06-14",17.2,18.9,17.0,18.6,1290.0],["2024-06-17",19.5,19.5,15.0,15.0,4760.0],["2024-06-18",16.0,17.2,15.3,15.3,490.0],["2024-06-20",15.3,15.4,14.6,15.3,800.0],["2024-06-21",15.3,15.4,12.5,13.7,6170.0],["2024-06-24",13.7,14.5,13.7,14.3,710.0],["2024-06-25",14.3,14.7,14.0,14.7,440.0],["2024-06-26",14.7,15.0,14.5,14.9,310.0],["2024-06-27",14.8,15.5,14.8,15.5,340.0],["2024-06-28",15.5,17.2,15.5,16.4,1130.0],["2024-07-01",17.6,17.6,16.0,16.5,1330.0],["2024-07-02",16.5,16.7,15.9,16.1,610.0],["2024-07-03",15.8,17.3,15.5,16.4,1290.0],["2024-07-05",16.5,16.9,16.1,16.9,660.0],["2024-07-08",17.2,17.4,16.8,17.0,1020.0],["2024-07-09",17.0,17.0,16.9,16.9,90.0],["2024-07-10",16.1,17.1,16.1,16.6,210.0],["2024-07-11",16.7,18.5,15.8,18.2,910.0],["2024-07-12",17.9,18.0,17.9,18.0,170.0],["2024-07-15",18.2,19.7,18.0,18.8,4470.0],["2024-07-16",19.5,19.5,17.0,18.4,2650.0],["2024-07-17",17.0,17.7,17.0,17.2,1110.0],["2024-07-18",17.7,17.7,16.5,16.5,550.0],["2024-07-19",16.6,17.0,15.9,16.1,430.0],["2024-07-22",15.6,15.9,15.1,15.6,870.0],["2024-07-23",15.3,16.6,15.3,16.5,290.0],["2024-07-24",17.3,17.3,16.5,16.5,1190.0],["2024-07-25",16.6,16.6,15.9,16.2,1620.0],["2024-07-26",16.0,16.2,15.5,16.2,960.0],["2024-07-29",16.6,16.6,15.6,15.9,900.0],["2024-07-30",15.9,16.1,13.6,15.0,2680.0],["2024-07-31",14.9,14.9,14.5,14.5,320.0],["2024-08-01",14.6,14.6,14.1,14.1,350.0],["2024-08-02",13.7,14.0,13.6,13.9,410.0],["2024-08-05",13.6,13.7,12.6,13.4,2250.0],["2024-08-06",13.5,14.3,13.5,14.2,1240.0],["2024-08-07",14.2,14.8,13.8,14.1,940.0],["2024-08-08",13.0,14.1,13.0,13.7,960.0],["2024-08-09",14.1,14.5,14.1,14.1,410.0],["2024-08-12",14.7,14.7,13.5,13.7,120.0],["2024-08-13",13.1,14.5,13.1,14.2,1680.0],["2024-08-14",14.2,14.2,13.4,14.0,870.0],["2024-08-15",13.5,13.5,12.3,12.5,3160.0],["2024-08-16",12.5,13.5,12.5,13.0,2540.0],["2024-08-19",12.7,12.7,12.4,12.5,1120.0],["2024-08-20",12.2,13.4,12.2,12.4,1230.0],["2024-08-21",12.7,12.7,12.2,12.6,190.0],["2024-08-22",12.7,13.8,12.6,13.7,2800.0],["2024-08-23",13.3,13.6,13.2,13.5,120.0],["2024-08-26",14.0,14.0,13.2,13.2,170.0],["2024-08-27",13.7,13.9,13.5,13.5,860.0],["2024-08-28",13.8,14.0,13.3,13.6,250.0],["2024-08-29",13.6,13.9,12.5,12.7,1320.0],["2024-08-30",12.0,13.8,12.0,13.3,1010.0],["2024-09-03",12.4,13.1,12.2,12.3,1240.0],["2024-09-04",12.3,12.5,12.0,12.0,310.0],["2024-09-05",12.2,12.6,11.7,12.1,350.0],["2024-09-06",12.1,12.5,11.2,11.2,1040.0],["2024-09-09",11.0,11.0,10.0,10.1,770.0],["2024-09-10",18.9,31.5,17.5,20.0,14655940.0],["2024-09-11",25.0,25.0,20.9,23.1,1527500.0],["2024-09-12",26.2,32.2,16.9,17.0,1942550.0],["2024-09-13",17.6,17.8,14.2,15.4,68100.0],["2024-09-16",15.1,16.7,14.5,16.6,32580.0],["2024-09-17",15.4,16.8,12.7,13.3,33380.0],["2024-09-18",12.9,13.7,11.4,12.1,32320.0],["2024-09-19",12.0,12.0,10.5,10.8,24820.0],["2024-09-20",11.0,11.2,10.3,10.6,13150.0],["2024-09-23",10.7,11.7,10.1,11.1,39010.0],["2024-09-24",10.8,14.5,10.2,10.8,129940.0],["2024-09-25",10.8,11.2,9.6,10.0,40670.0],["2024-09-26",10.0,10.8,10.0,10.3,16700.0],["2024-09-27",10.3,10.3,9.4,9.9,13240.0],["2024-09-30",10.0,10.0,9.1,9.6,14310.0],["2024-10-01",9.2,9.4,8.2,8.4,11660.0],["2024-10-02",8.3,9.1,8.3,8.7,6810.0],["2024-10-03",8.4,8.7,6.5,7.1,60620.0],["2024-10-04",7.1,9.1,7.1,8.4,117760.0],["2024-10-07",8.3,8.3,7.3,7.4,15070.0],["2024-10-08",7.3,7.5,6.8,7.1,8950.0],["2024-10-09",7.1,7.3,6.6,6.8,4390.0],["2024-10-10",6.8,7.1,6.5,6.5,8210.0],["2024-10-11",6.9,6.9,6.5,6.7,5760.0],["2024-10-14",6.7,6.7,6.5,6.5,5600.0],["2024-10-15",6.5,6.6,5.6,5.9,15860.0],["2024-10-16",5.7,7.5,5.2,7.0,42260.0],["2024-10-17",7.3,7.5,6.3,6.8,20810.0],["2024-10-18",6.5,6.9,6.5,6.9,5100.0],["2024-10-21",7.3,7.3,6.7,7.0,6720.0],["2024-10-22",6.9,7.2,6.8,7.0,4570.0],["2024-10-23",7.1,7.1,6.7,7.1,4410.0],["2024-10-24",7.3,7.3,6.9,7.3,6650.0],["2024-10-25",6.7,7.3,6.7,6.9,2190.0],["2024-10-28",7.2,7.2,6.6,6.9,2470.0],["2024-10-29",15.7,19.5,10.7,12.2,12055550.0],["2024-10-30",11.8,12.7,10.5,12.5,250790.0],["2024-10-31",12.3,13.6,12.1,13.2,103410.0],["2024-11-01",12.5,13.0,11.5,12.4,32120.0],["2024-11-04",12.4,13.1,11.6,13.0,28690.0],["2024-11-05",12.7,13.0,11.7,12.3,18590.0],["2024-11-06",11.9,12.3,11.3,11.7,19350.0],["2024-11-07",11.4,12.2,11.4,11.6,11800.0],["2024-11-08",11.9,12.0,11.3,11.6,11770.0],["2024-11-11",11.3,11.6,10.4,10.4,11400.0],["2024-11-12",10.4,11.1,10.2,10.5,11410.0],["2024-11-13",10.5,10.7,10.2,10.3,8000.0],["2024-11-14",10.2,10.6,9.8,10.2,11610.0],["2024-11-15",10.1,10.5,9.2,9.4,6550.0],["2024-11-18",9.2,9.5,9.0,9.0,8630.0],["2024-11-19",9.1,9.2,8.4,8.6,8280.0],["2024-11-20",8.5,8.5,7.7,8.4,5250.0],["2024-11-21",8.2,8.8,7.9,8.4,5920.0],["2024-11-22",8.8,8.8,8.4,8.8,2390.0],["2024-11-25",8.6,9.6,8.6,9.2,5170.0],["2024-11-26",9.2,9.9,9.0,9.3,3360.0],["2024-11-27",9.1,9.7,8.7,9.2,3290.0],["2024-11-29",9.1,9.3,8.7,9.0,1920.0],["2024-12-02",9.3,11.8,9.1,11.2,110040.0],["2024-12-03",11.2,11.8,10.4,11.2,17260.0],["2024-12-04",11.5,11.5,10.0,11.0,6530.0],["2024-12-05",11.6,11.9,10.8,11.3,34280.0],["2024-12-06",11.8,11.8,10.0,11.1,10130.0],["2024-12-09",11.4,12.0,10.5,11.0,6800.0],["2024-12-10",11.2,11.4,10.5,10.7,5510.0],["2024-12-11",10.8,10.8,10.1,10.7,2330.0],["2024-12-12",10.5,10.6,10.0,10.0,2420.0],["2024-12-13",10.0,10.0,9.6,9.7,3690.0],["2024-12-16",9.5,9.8,9.1,9.4,5550.0],["2024-12-17",10.0,10.0,8.5,9.2,5010.0],["2024-12-18",9.2,9.4,9.0,9.2,3700.0],["2024-12-19",9.2,9.3,8.5,9.3,2720.0],["2024-12-20",9.3,9.9,8.6,8.7,16180.0],["2024-12-23",9.2,9.7,9.1,9.5,9710.0],["2024-12-24",9.9,10.5,9.5,10.1,8060.0],["2024-12-26",10.7,11.1,10.7,10.9,7160.0],["2024-12-27",12.8,14.3,11.3,14.1,417260.0],["2024-12-30",16.3,26.8,14.5,23.8,539780.0],["2024-12-31",22.7,22.9,14.2,17.1,112660.0],["2025-01-02",16.7,17.3,12.9,13.9,45110.0],["2025-01-03",14.3,19.0,14.3,16.7,58610.0],["2025-01-06",16.7,17.5,15.0,15.4,26880.0],["2025-01-07",17.4,17.9,15.6,16.9,81550.0],["2025-01-08",15.7,16.2,13.3,14.4,33680.0],["2025-01-10",18.1,19.4,14.8,15.0,431680.0],["2025-01-13",15.5,15.8,13.1,14.9,47720.0],["2025-01-14",14.9,14.9,13.2,13.7,19240.0],["2025-01-15",15.1,36.8,14.7,22.8,19920340.0],["2025-01-16",20.5,22.0,18.0,21.1,357200.0],["2025-01-17",20.6,21.4,16.7,17.3,120700.0],["2025-01-21",17.5,19.7,17.2,18.1,183730.0],["2025-01-22",17.3,18.1,15.1,16.8,43220.0],["2025-01-23",17.8,18.3,16.5,17.0,27490.0],["2025-01-24",17.1,17.3,15.1,15.7,39310.0],["2025-01-27",16.9,16.9,14.1,14.9,46980.0],["2025-01-28",15.4,15.4,14.0,15.1,13210.0],["2025-01-29",15.2,15.2,14.0,14.3,13710.0],["2025-01-30",14.8,14.8,13.1,13.6,24200.0],["2025-01-31",13.7,13.9,13.3,13.4,12570.0],["2025-02-03",13.4,13.4,12.2,12.4,23440.0],["2025-02-04",12.6,13.2,12.0,12.5,20700.0],["2025-02-05",12.9,13.8,12.8,13.5,23110.0],["2025-02-06",13.5,13.7,12.5,12.9,15350.0],["2025-02-07",12.9,12.9,12.1,12.4,14410.0],["2025-02-10",12.4,13.3,12.1,12.5,24860.0],["2025-02-11",12.5,12.9,12.5,12.8,4780.0],["2025-02-12",12.9,12.9,12.1,12.3,12090.0],["2025-02-13",12.1,12.9,12.0,12.7,14450.0],["2025-02-14",12.4,12.5,12.1,12.1,8150.0],["2025-02-18",12.4,12.4,11.4,11.7,14710.0],["2025-02-19",11.4,12.0,11.1,11.4,28030.0],["2025-02-20",11.7,11.7,10.8,11.0,16520.0],["2025-02-21",10.5,10.7,10.0,10.3,23030.0],["2025-02-24",10.3,11.2,9.8,10.3,25590.0],["2025-02-25",10.1,10.6,9.6,10.0,8790.0],["2025-02-26",9.8,10.3,9.5,10.0,10130.0],["2025-02-27",10.1,10.2,9.5,9.7,6330.0],["2025-02-28",9.6,10.4,9.5,10.1,9500.0],["2025-03-03",10.0,10.4,9.7,10.2,3500.0],["2025-03-04",9.7,10.4,9.5,10.2,6100.0],["2025-03-05",12.3,12.5,10.0,10.7,12600.0],["2025-03-06",10.4,11.0,10.3,10.8,2460.0],["2025-03-07",10.6,10.7,9.6,10.6,5010.0],["2025-03-10",10.5,11.3,9.7,11.0,146130.0],["2025-03-11",12.6,12.9,11.0,12.2,147300.0],["2025-03-12",12.0,12.0,11.1,11.9,24420.0],["2025-03-13",14.0,14.3,12.0,12.6,182350.0],["2025-03-14",13.0,13.3,11.7,12.0,29770.0],["2025-03-17",11.9,12.0,10.2,10.3,29160.0],["2025-03-18",10.2,10.6,10.2,10.3,7250.0],["2025-03-19",10.0,10.3,9.7,10.2,15000.0],["2025-03-20",10.3,11.0,9.8,10.1,14690.0],["2025-03-21",9.9,10.6,9.8,10.6,15320.0],["2025-03-24",10.3,10.5,9.8,10.5,9880.0],["2025-03-25",10.4,11.2,10.0,10.9,17940.0],["2025-03-26",11.0,12.0,10.7,11.2,111840.0],["2025-03-27",9.8,9.9,7.0,8.6,81850.0],["2025-03-28",8.5,8.5,7.8,8.1,19270.0],["2025-03-31",8.0,8.1,7.5,7.9,35600.0],["2025-04-01",7.9,8.1,7.6,7.6,20560.0],["2025-04-02",7.7,7.9,7.4,7.5,8970.0],["2025-04-03",7.2,7.5,7.1,7.2,5730.0],["2025-04-04",7.0,7.6,6.7,7.3,8330.0],["2025-04-07",7.1,7.8,6.3,6.6,15800.0],["2025-04-08",6.7,7.2,6.3,6.4,10650.0],["2025-04-09",6.3,7.1,6.2,7.0,17050.0],["2025-04-10",7.0,8.4,7.0,7.5,32190.0],["2025-04-11",7.7,7.9,6.6,7.3,22220.0],["2025-04-14",7.2,7.7,6.8,7.3,7360.0],["2025-04-15",7.5,8.4,7.0,7.2,7120.0],["2025-04-16",7.0,7.3,6.9,7.2,1880.0],["2025-04-17",6.8,7.2,6.5,7.2,27590.0],["2025-04-21",7.3,7.5,6.9,6.9,2040.0],["2025-04-22",6.9,7.3,6.7,6.9,10090.0],["2025-04-23",6.8,7.4,6.7,7.2,7520.0],["2025-04-24",7.4,7.5,7.2,7.5,86420.0],["2025-04-25",8.0,8.4,7.5,7.9,140350.0],["2025-04-28",7.2,7.8,7.2,7.4,10240.0],["2025-04-29",7.5,8.5,7.2,7.9,10690.0],["2025-04-30",7.8,8.4,7.4,8.0,12370.0],["2025-05-01",7.6,8.3,7.6,7.9,5380.0],["2025-05-02",7.6,8.3,7.5,8.3,6520.0],["2025-05-05",8.2,9.6,7.7,8.9,61670.0],["2025-05-06",8.2,8.5,7.6,8.0,25830.0],["2025-05-07",7.8,8.0,7.5,7.6,8700.0],["2025-05-08",7.6,7.8,7.4,7.7,7510.0],["2025-05-09",7.5,7.9,7.5,7.9,8710.0],["2025-05-12",8.2,8.2,7.5,8.0,10660.0],["2025-05-13",8.2,8.2,8.0,8.1,10880.0],["2025-05-14",8.1,8.7,8.0,8.3,7400.0],["2025-05-15",8.0,8.6,8.0,8.5,6990.0],["2025-05-16",8.8,8.8,8.3,8.3,7020.0],["2025-05-19",8.3,8.8,7.9,8.4,87120.0],["2025-05-20",8.5,9.0,8.2,8.5,10390.0],["2025-05-21",8.5,9.5,8.3,8.5,29080.0],["2025-05-22",8.3,8.7,7.8,8.2,15240.0],["2025-05-23",8.0,8.3,7.6,7.9,5840.0],["2025-05-27",7.9,8.3,7.8,7.9,8260.0],["2025-05-28",7.8,8.2,7.8,7.9,3740.0],["2025-05-29",7.9,8.0,7.6,7.9,4700.0],["2025-05-30",7.7,9.2,7.5,8.4,131880.0],["2025-06-02",8.4,8.5,8.0,8.1,9200.0],["2025-06-03",8.1,9.0,8.1,8.2,29660.0],["2025-06-04",8.7,9.2,8.0,8.2,111950.0],["2025-06-05",8.5,8.9,8.1,8.2,82820.0],["2025-06-06",8.4,8.6,8.1,8.5,28780.0],["2025-06-09",8.6,10.0,8.0,8.4,225620.0],["2025-06-10",8.6,8.6,8.1,8.3,32440.0],["2025-06-11",8.2,8.6,8.2,8.3,29840.0],["2025-06-12",8.1,8.5,7.9,8.1,66160.0],["2025-06-13",7.9,8.1,7.6,7.8,32310.0],["2025-06-16",7.8,8.2,7.6,8.2,23870.0],["2025-06-17",7.6,9.1,7.6,8.1,696600.0],["2025-06-18",8.1,8.5,8.0,8.4,31350.0],["2025-06-20",8.2,8.5,8.1,8.1,26800.0],["2025-06-23",8.2,8.6,7.9,8.3,64120.0],["2025-06-24",8.5,8.5,8.1,8.4,19820.0],["2025-06-25",8.3,8.6,7.7,8.4,43360.0],["2025-06-26",8.6,8.6,8.2,8.2,11040.0],["2025-06-27",8.2,8.4,8.1,8.3,15930.0],["2025-06-30",8.1,8.4,8.1,8.2,14930.0],["2025-07-01",8.1,8.5,7.8,8.3,58510.0],["2025-07-02",8.1,8.3,8.0,8.1,13070.0],["2025-07-03",8.1,8.2,8.0,8.1,3730.0],["2025-07-07",8.1,8.2,8.0,8.0,11360.0],["2025-07-08",7.9,8.2,7.9,8.1,15150.0],["2025-07-09",8.2,8.2,8.0,8.2,6050.0],["2025-07-10",8.1,8.2,8.0,8.1,12750.0],["2025-07-11",7.9,8.1,7.9,8.0,11140.0],["2025-07-14",8.1,8.6,8.0,8.1,26900.0],["2025-07-15",8.2,8.2,8.0,8.1,6630.0],["2025-07-16",8.1,8.6,8.0,8.2,36210.0],["2025-07-17",8.3,8.5,8.2,8.3,14580.0],["2025-07-18",8.3,8.5,8.1,8.3,11480.0],["2025-07-21",8.3,8.4,8.2,8.3,9690.0],["2025-07-22",8.2,8.6,8.2,8.5,22470.0],["2025-07-23",8.5,8.5,8.2,8.3,6070.0],["2025-07-24",8.4,8.5,8.2,8.3,6630.0],["2025-07-25",8.4,8.8,8.1,8.3,3960.0],["2025-07-28",8.5,8.6,8.0,8.1,10160.0],["2025-07-29",8.1,8.2,7.8,8.0,7450.0],["2025-07-30",8.0,8.1,7.8,8.0,4450.0],["2025-07-31",7.8,8.0,7.6,7.7,17430.0],["2025-08-01",7.5,7.6,6.9,7.6,18540.0],["2025-08-04",7.4,8.0,7.4,7.7,3430.0],["2025-08-05",7.9,7.9,7.3,7.5,4570.0],["2025-08-06",7.3,7.4,7.2,7.3,4920.0],["2025-08-07",7.3,8.2,7.0,7.6,47470.0],["2025-08-08",7.5,7.6,7.4,7.5,10210.0],["2025-08-11",7.6,7.8,7.1,7.8,22750.0],["2025-08-12",7.7,8.3,7.6,8.1,35830.0],["2025-08-13",7.7,8.2,7.5,7.9,25020.0],["2025-08-14",7.7,7.9,7.4,7.5,7440.0],["2025-08-15",7.4,7.5,7.2,7.3,13880.0],["2025-08-18",7.4,8.4,7.3,7.8,55610.0],["2025-08-19",7.7,8.0,7.5,7.7,5620.0],["2025-08-20",7.5,7.7,7.3,7.4,9530.0],["2025-08-21",7.4,7.7,7.4,7.6,3640.0],["2025-08-22",7.7,7.7,7.5,7.7,6440.0],["2025-08-25",7.8,7.8,7.5,7.5,5530.0],["2025-08-26",7.7,7.8,7.4,7.5,3330.0],["2025-08-27",7.7,7.8,7.4,7.5,6350.0],["2025-08-28",7.7,7.7,7.1,7.5,4730.0],["2025-08-29",7.3,7.6,7.3,7.5,6200.0],["2025-09-02",7.5,7.5,7.3,7.5,7200.0],["2025-09-03",7.7,7.7,7.5,7.6,5300.0],["2025-09-04",7.5,7.6,7.3,7.5,4550.0],["2025-09-05",7.5,7.6,7.3,7.5,15370.0],["2025-09-08",7.5,7.5,7.1,7.2,13550.0],["2025-09-09",7.5,7.8,7.4,7.5,10100.0],["2025-09-10",7.4,7.7,7.3,7.6,10620.0],["2025-09-11",7.6,7.8,7.5,7.6,11040.0],["2025-09-12",7.7,7.8,7.5,7.7,5630.0],["2025-09-15",7.7,8.0,7.5,8.0,13470.0],["2025-09-16",7.8,8.6,7.6,8.4,36520.0],["2025-09-17",8.6,8.6,7.6,7.6,29830.0],["2025-09-18",7.8,8.0,7.6,8.0,19160.0],["2025-09-19",7.9,8.2,7.7,7.8,16970.0],["2025-09-22",7.8,8.0,7.5,7.9,9130.0],["2025-09-23",7.8,7.9,7.7,7.7,10700.0],["2025-09-24",7.9,8.0,7.6,7.8,6280.0],["2025-09-25",7.8,7.8,7.6,7.6,8160.0],["2025-09-26",7.6,7.7,7.5,7.5,12140.0],["2025-09-29",7.7,7.7,7.4,7.5,6590.0],["2025-09-30",7.5,7.5,7.1,7.2,15430.0],["2025-10-01",7.2,7.8,7.2,7.8,24740.0],["2025-10-02",7.8,8.0,7.6,8.0,16090.0],["2025-10-03",7.9,8.0,7.6,7.9,9600.0],["2025-10-06",8.1,8.1,7.6,7.8,12320.0],["2025-10-07",7.7,7.8,7.5,7.6,7560.0],["2025-10-08",7.5,7.6,7.2,7.5,9350.0],["2025-10-09",7.5,7.6,7.3,7.6,11400.0],["2025-10-10",7.5,7.6,7.0,7.1,10820.0],["2025-10-13",7.1,7.5,7.0,7.2,8940.0],["2025-10-14",7.2,7.5,7.2,7.5,5560.0],["2025-10-15",7.4,7.6,7.4,7.5,9430.0],["2025-10-16",7.6,7.6,7.3,7.3,4930.0],["2025-10-17",7.3,7.5,7.1,7.3,7440.0],["2025-10-20",7.5,7.5,7.2,7.4,4690.0],["2025-10-21",7.5,8.2,7.5,8.0,49210.0],["2025-10-22",8.1,8.2,7.3,7.5,13260.0],["2025-10-23",7.7,7.7,7.5,7.6,3270.0],["2025-10-24",7.6,8.0,7.5,7.7,7480.0],["2025-10-27",19.0,19.7,10.2,10.2,26666930.0],["2025-10-28",9.9,11.7,8.9,9.4,597860.0],["2025-10-29",8.9,9.8,8.7,9.1,159480.0],["2025-10-30",8.4,8.6,7.6,7.7,210360.0],["2025-10-31",7.6,8.4,7.5,7.8,66790.0],["2025-11-03",7.6,7.9,7.2,7.4,61150.0],["2025-11-04",7.1,7.3,6.7,7.0,73740.0],["2025-11-05",6.6,6.9,6.6,6.7,35140.0],["2025-11-06",6.6,6.7,6.2,6.3,47620.0],["2025-11-07",9.4,13.8,8.4,9.6,47925230.0],["2025-11-10",8.0,8.9,7.9,8.0,929450.0],["2025-11-11",7.7,8.8,7.6,8.2,285090.0],["2025-11-12",9.2,10.7,8.7,9.2,3365980.0],["2025-11-13",8.6,11.1,8.6,9.7,475710.0],["2025-11-14",9.5,10.3,9.2,9.5,247620.0],["2025-11-17",9.9,10.3,9.7,9.7,194190.0],["2025-11-18",9.5,10.3,9.5,10.3,123330.0],["2025-11-19",10.1,10.7,9.0,9.3,107180.0],["2025-11-20",9.1,9.3,8.7,9.2,59630.0],["2025-11-21",8.9,9.0,8.3,8.8,55340.0],["2025-11-24",8.4,8.7,8.3,8.3,41420.0],["2025-11-25",8.1,8.3,7.8,8.0,36420.0],["2025-11-26",7.9,8.3,7.8,8.2,27970.0],["2025-11-28",8.3,8.3,7.9,8.1,18880.0],["2025-12-01",8.0,8.1,7.2,7.3,68920.0],["2025-12-02",7.2,7.5,6.8,7.1,60780.0],["2025-12-03",7.1,7.4,6.9,7.3,29830.0],["2025-12-04",7.3,7.6,7.2,7.6,21840.0],["2025-12-05",7.6,7.7,7.2,7.7,14300.0],["2025-12-08",7.5,7.8,7.3,7.7,27260.0],["2025-12-09",7.3,7.6,7.2,7.4,23470.0],["2025-12-10",7.3,7.3,6.9,7.3,30780.0],["2025-12-11",7.0,7.2,6.8,6.9,24380.0],["2025-12-12",7.1,7.3,6.7,7.0,21840.0],["2025-12-15",6.9,7.0,6.5,6.6,24970.0],["2025-12-16",6.6,6.6,6.3,6.6,30720.0],["2025-12-17",6.4,6.5,6.3,6.4,17770.0],["2025-12-18",6.2,6.5,6.2,6.5,21170.0],["2025-12-19",6.5,6.5,6.1,6.4,36860.0],["2025-12-22",6.3,6.5,6.2,6.3,21230.0],["2025-12-23",6.3,6.4,6.2,6.3,11220.0],["2025-12-24",6.1,6.3,6.1,6.2,5100.0],["2025-12-26",6.2,6.3,5.9,6.1,22650.0],["2025-12-29",5.9,5.9,5.3,5.6,47730.0],["2025-12-30",5.6,5.8,5.6,5.8,20070.0],["2025-12-31",5.6,5.7,5.1,5.4,48390.0],["2026-01-02",5.5,6.0,5.5,5.9,16770.0],["2026-01-05",5.8,6.1,5.8,6.0,8660.0],["2026-01-06",6.1,6.4,5.9,6.4,13770.0],["2026-01-07",6.2,6.4,5.8,6.1,17000.0],["2026-01-08",6.1,6.1,5.8,6.0,9440.0],["2026-01-09",6.1,6.1,5.5,5.7,11950.0],["2026-01-12",5.9,6.0,5.7,6.0,12460.0],["2026-01-13",6.0,6.0,5.7,5.8,14580.0],["2026-01-14",6.0,6.1,5.8,6.0,13990.0],["2026-01-15",6.0,6.2,5.8,6.2,4750.0],["2026-01-16",6.0,6.1,5.9,5.9,7500.0],["2026-01-20",5.7,5.9,5.6,5.6,12040.0],["2026-01-21",5.7,6.0,5.6,5.8,7980.0],["2026-01-22",5.9,6.0,5.8,5.9,7610.0],["2026-01-23",5.7,5.9,5.7,5.8,5410.0],["2026-01-26",5.6,5.7,5.6,5.6,16370.0],["2026-01-27",5.6,5.7,5.3,5.5,18080.0],["2026-01-28",7.7,8.8,6.6,7.3,17565440.0],["2026-01-29",6.8,7.3,6.2,7.0,465600.0],["2026-01-30",6.5,7.5,6.5,7.3,124110.0],["2026-02-02",6.4,6.9,6.4,6.7,52440.0],["2026-02-03",6.3,8.0,6.3,7.7,121280.0],["2026-02-04",7.6,7.6,6.9,6.9,32730.0],["2026-02-05",6.8,7.4,6.7,6.7,25250.0],["2026-02-06",6.7,7.1,6.5,6.6,21470.0],["2026-02-09",6.6,7.1,6.6,6.7,15640.0],["2026-02-10",6.6,6.8,6.5,6.5,15370.0],["2026-02-11",6.3,6.6,6.0,6.1,28100.0],["2026-02-12",6.2,6.4,5.8,6.1,33730.0],["2026-02-13",5.8,6.4,5.8,5.9,13200.0],["2026-02-17",5.9,6.0,5.4,5.6,23640.0],["2026-02-18",5.6,5.9,5.5,5.5,16360.0],["2026-02-19",5.5,5.8,5.4,5.5,15250.0],["2026-02-20",5.5,6.0,5.4,5.7,23630.0],["2026-02-23",5.7,5.7,5.3,5.4,8450.0],["2026-02-24",5.6,6.0,5.3,5.5,325610.0],["2026-02-25",5.8,6.2,5.4,6.2,28400.0],["2026-02-26",6.0,6.4,5.9,6.4,11080.0],["2026-02-27",6.6,6.7,6.2,6.5,16380.0],["2026-03-02",5.9,6.6,5.9,6.6,16100.0],["2026-03-03",6.7,7.5,6.7,6.9,57240.0],["2026-03-04",7.2,7.4,6.8,7.0,22840.0],["2026-03-05",6.9,7.3,6.7,7.2,395990.0],["2026-03-06",6.8,7.0,6.4,6.6,37510.0],["2026-03-09",6.3,6.4,5.6,6.2,34050.0],["2026-03-10",6.1,6.5,6.0,6.5,9540.0],["2026-03-11",6.5,6.5,6.1,6.4,13200.0],["2026-03-12",6.5,6.7,6.3,6.6,31360.0],["2026-03-13",6.7,6.9,6.3,6.5,12340.0],["2026-03-16",6.5,6.7,6.3,6.4,8610.0],["2026-03-17",6.3,6.6,6.2,6.4,6650.0],["2026-03-18",6.6,6.9,6.2,6.6,20850.0],["2026-03-19",6.4,6.6,5.9,6.4,21270.0],["2026-03-20",6.3,6.4,5.8,6.3,34670.0],["2026-03-23",5.8,6.3,5.8,6.2,27220.0],["2026-03-24",6.0,6.1,5.7,5.8,10940.0],["2026-03-25",5.8,6.3,5.7,6.1,12500.0],["2026-03-26",6.1,6.1,5.8,5.8,10310.0],["2026-03-27",5.8,6.2,5.7,5.7,10950.0],["2026-03-30",5.7,6.0,5.5,6.0,20010.0],["2026-03-31",5.6,5.6,4.9,5.3,37830.0],["2026-04-01",5.3,5.5,5.3,5.3,5090.0],["2026-04-02",5.3,5.5,5.2,5.4,8890.0],["2026-04-06",5.2,5.5,5.2,5.5,6950.0],["2026-04-07",5.5,5.8,5.4,5.8,9270.0],["2026-04-08",5.7,6.0,5.6,5.7,13660.0],["2026-04-09",5.7,5.7,5.5,5.6,8440.0],["2026-04-10",5.6,5.8,5.6,5.7,4670.0],["2026-04-13",5.6,5.8,5.6,5.8,7680.0],["2026-04-14",5.6,5.9,5.6,5.8,8510.0],["2026-04-15",5.9,6.3,5.7,6.1,16210.0],["2026-04-16",6.2,7.0,6.1,6.5,196570.0],["2026-04-17",6.4,6.6,6.1,6.3,21970.0],["2026-04-20",6.2,6.3,6.0,6.3,10490.0],["2026-04-21",6.3,6.5,6.1,6.3,5170.0],["2026-04-22",6.5,6.5,6.1,6.3,7710.0],["2026-04-23",6.2,6.2,5.7,5.9,6440.0],["2026-04-24",5.8,6.1,5.8,6.1,9820.0],["2026-04-27",6.1,6.1,5.9,6.0,6130.0],["2026-04-28",5.1,5.5,5.0,5.1,80490.0],["2026-04-29",5.0,5.1,4.6,4.6,40450.0],["2026-04-30",4.38,5.16,4.05,4.99,56600.0],["2026-05-01",5.15,5.48,4.56,5.33,29800.0],["2026-05-04",5.23,5.54,5.21,5.29,23300.0],["2026-05-05",5.29,5.49,4.88,5.16,24300.0],["2026-05-06",5.12,5.5,4.89,5.22,14400.0],["2026-05-07",5.13,5.4,5.12,5.34,15100.0],["2026-05-08",5.38,5.42,5.18,5.22,19200.0],["2026-05-11",5.22,5.45,5.14,5.31,40300.0],["2026-05-12",5.33,5.35,3.4,3.46,357600.0],["2026-05-13",3.11,5.0,3.1,4.04,111300.0],["2026-05-14",4.04,4.3,3.91,3.94,41800.0],["2026-05-15",3.92,4.35,3.92,4.25,10000.0],["2026-05-18",4.1,4.49,4.1,4.27,10500.0],["2026-05-19",4.24,4.8,4.24,4.57,15900.0],["2026-05-20",4.4,4.8,4.2,4.75,11000.0],["2026-05-21",4.55,4.75,4.54,4.65,2600.0],["2026-05-22",4.4,4.75,4.31,4.75,4400.0],["2026-05-26",4.8,4.8,4.25,4.4,5000.0],["2026-05-27",4.45,4.8,4.35,4.55,7400.0],["2026-05-28",4.27,4.67,4.27,4.66,3900.0],["2026-05-29",4.66,4.66,4.28,4.52,12500.0],["2026-06-01",4.3,4.52,4.2,4.2,4800.0],["2026-06-02",4.18,4.5,4.04,4.48,1700.0],["2026-06-03",4.1,4.43,3.87,4.43,2000.0],["2026-06-04",4.14,4.43,4.1,4.27,2200.0],["2026-06-05",4.2,4.46,4.12,4.13,4500.0],["2026-06-08",4.13,4.26,4.13,4.14,3100.0],["2026-06-09",4.27,4.27,4.14,4.27,2400.0],["2026-06-10",4.39,4.39,4.1,4.1,3300.0],["2026-06-11",4.1,4.1,3.91,3.98,1200.0],["2026-06-12",4.0,4.46,3.95,4.14,5700.0],["2026-06-15",4.25,4.25,4.13,4.16,2500.0],["2026-06-16",4.1,4.1,3.56,3.85,10800.0],["2026-06-17",3.8,3.89,3.8,3.89,3400.0],["2026-06-18",3.9,3.9,3.71,3.8,4300.0],["2026-06-22",3.79,4.0,3.79,3.9,1900.0],["2026-06-23",3.99,4.8,3.99,4.66,11000.0],["2026-06-24",4.66,4.75,4.12,4.75,2300.0],["2026-06-25",4.7,4.75,4.28,4.4,800.0],["2026-06-26",4.56,4.6,4.5,4.6,4400.0],["2026-06-29",4.55,4.65,4.51,4.55,2200.0],["2026-06-30",4.74,4.74,4.51,4.51,500.0],["2026-07-01",4.53,4.53,4.5,4.5,2700.0],["2026-07-02",4.3,4.46,3.54,4.1,12800.0],["2026-07-06",4.3,4.3,4.11,4.11,4900.0],["2026-07-07",4.25,6.1,4.2,5.89,91300.0],["2026-07-08",4.5,5.76,4.5,5.31,71300.0],["2026-07-09",5.27,5.5,4.8,5.01,35200.0],["2026-07-10",4.76,5.2,4.71,4.98,8100.0],["2026-07-13",5.0,5.18,4.8,4.8,9300.0],["2026-07-14",4.86,5.0,4.86,5.0,5800.0],["2026-07-15",4.86,5.0,4.83,4.85,2900.0],["2026-07-16",4.93,5.0,4.3,4.97,6900.0],["2026-07-17",4.79,4.79,4.6,4.6,1500.0],["2026-07-20",4.75,4.75,4.35,4.35,5100.0],["2026-07-21",4.5,4.59,4.41,4.58,5200.0],["2026-07-22",4.64,4.8,4.51,4.77,4100.0],["2026-07-23",4.51,4.75,4.51,4.64,7100.0],["2026-07-24",4.51,4.64,4.37,4.55,3200.0],["2026-07-27",4.41,4.85,4.41,4.75,3700.0],["2026-07-28",4.88,5.4,3.82,4.25,2788600.0],["2026-07-29",4.3501,4.4084,3.86,4.39,96485.0],["2026-07-30",4.2529,4.775,4.18,4.33,51872.250849]]}