{"t":"CMCT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-12-17",13249.874,13249.874,13249.874,13249.874,34.0],["1993-12-20",13249.8717,13470.7031,13249.8717,13470.7031,0.0],["1993-12-21",13360.2905,13470.7055,13249.874,13249.874,1.0],["1993-12-22",13249.874,13470.7055,13249.874,13249.874,1.0],["1993-12-23",13360.2881,13470.7031,13249.8717,13470.7031,0.0],["1993-12-27",13249.874,13249.874,13249.874,13249.874,1.0],["1993-12-28",13249.874,13470.7055,13249.874,13249.874,0.0],["1993-12-29",13249.874,13470.7055,13249.874,13249.874,0.0],["1993-12-30",13249.874,13470.7055,13249.874,13249.874,0.0],["1993-12-31",13249.874,13360.2905,13249.874,13249.874,1.0],["1994-01-03",13249.87,13470.7014,13029.04,13029.04,1.0],["1994-01-04",13029.0434,13249.8734,12808.2119,12808.2119,1.0],["1994-01-05",12808.2119,13029.0434,12808.2119,12808.2119,1.0],["1994-01-06",12808.2119,13029.0434,12808.2119,12808.2119,1.0],["1994-01-07",12808.212,13029.0435,12808.212,12918.627,0.0],["1994-01-10",12808.2119,13029.0434,12808.2119,12808.2119,1.0],["1994-01-11",12808.2119,12808.2119,12808.2119,12808.2119,0.0],["1994-01-12",13249.8734,13249.8734,12808.2119,12808.2119,1.0],["1994-01-13",13249.874,13249.874,12808.2125,13249.874,0.0],["1994-01-14",13249.8734,13249.8734,12808.2119,12808.2119,1.0],["1994-01-17",13249.87,13249.87,12808.2086,13029.04,0.0],["1994-01-18",12808.2119,13249.8734,12808.2119,12808.2119,1.0],["1994-01-19",12808.2159,13029.0474,12366.5527,12366.5527,1.0],["1994-01-20",12476.9525,12808.1994,12366.5369,12587.3682,0.0],["1994-01-21",12808.1994,12808.1994,12366.5369,12587.3682,0.0],["1994-01-24",12366.5527,12587.3843,12366.5527,12366.5527,0.0],["1994-01-25",12366.5369,12587.3682,12145.7063,12587.3682,1.0],["1994-01-26",12587.3682,12697.7831,12145.7063,12587.3682,1.0],["1994-01-27",12587.3804,13249.8734,12587.3804,12808.2119,1.0],["1994-01-28",13249.8735,13249.8735,12808.212,12918.627,0.0],["1994-01-31",13470.7014,13470.7014,12808.2086,13029.04,1.0],["1994-02-01",13249.8734,13249.8734,12808.2119,12808.2119,0.0],["1994-02-02",12808.2119,13249.8734,12808.2119,12808.2119,0.0],["1994-02-03",13249.8734,13249.8734,12808.2119,12808.2119,0.0],["1994-02-04",13249.8734,13249.8734,12808.2119,12808.2119,0.0],["1994-02-07",12808.2086,13249.87,12808.2086,13029.04,0.0],["1994-02-08",13029.0434,13249.8734,12808.2119,12808.2119,1.0],["1994-02-09",13249.874,13249.874,13249.874,13249.874,0.0],["1994-02-10",12808.2119,12808.2119,12808.2119,12808.2119,0.0],["1994-02-11",13249.8734,13249.8734,12808.2119,12808.2119,0.0],["1994-02-14",13029.0434,13249.8734,12808.2119,12808.2119,0.0],["1994-02-15",12808.2086,13470.7014,12808.2086,13029.04,1.0],["1994-02-16",13249.8717,13470.7031,13029.0417,13470.7031,0.0],["1994-02-17",13029.0417,13470.7031,13029.0417,13470.7031,1.0],["1994-02-18",13470.7031,13470.7031,13029.0417,13470.7031,0.0],["1994-02-22",13029.044,13470.7055,13029.044,13249.874,0.0],["1994-02-23",13249.874,13470.7055,13029.044,13249.874,0.0],["1994-02-24",13029.0388,13470.7001,13029.0388,13360.2852,0.0],["1994-02-25",13029.0417,13470.7031,13029.0417,13470.7031,1.0],["1994-02-28",13029.044,13470.7055,13029.044,13249.874,0.0],["1994-03-01",13029.044,13360.2905,13029.044,13249.874,0.0],["1994-03-02",13029.04,13249.87,13029.04,13029.04,1.0],["1994-03-03",13249.87,13249.87,13029.04,13029.04,0.0],["1994-03-04",13029.044,13249.874,13029.044,13249.874,0.0],["1994-03-07",13029.04,13249.87,13029.04,13029.04,0.0],["1994-03-08",13029.044,13470.7055,13029.044,13249.874,0.0],["1994-03-09",13029.04,13029.04,13029.04,13029.04,0.0],["1994-03-10",13029.04,13470.7014,13029.04,13029.04,0.0],["1994-03-11",13360.2865,13470.7014,13029.04,13029.04,0.0],["1994-03-14",13249.8734,13249.8734,12808.2119,12808.2119,0.0],["1994-03-15",13249.87,13249.87,12808.2086,13029.04,0.0],["1994-03-16",13029.0434,13029.0434,12808.2119,12808.2119,0.0],["1994-03-17",13249.8651,13249.8651,13139.4502,13139.4502,0.0],["1994-03-18",12808.2086,13249.87,12808.2086,13029.04,0.0],["1994-03-21",12808.2119,12808.2119,12808.2119,12808.2119,0.0],["1994-03-22",12808.212,13029.0435,12808.212,12918.627,0.0],["1994-03-23",12808.2119,13029.0434,12808.2119,12808.2119,0.0],["1994-03-24",12808.2119,13029.0434,12808.2119,12808.2119,0.0],["1994-03-25",12808.2119,12918.6269,12808.2119,12808.2119,0.0],["1994-03-28",12808.212,12918.627,12808.212,12918.627,0.0],["1994-03-29",13029.0307,13029.0307,12145.7063,12587.3682,0.0],["1994-03-30",12366.548,12366.548,11924.8857,11924.8857,0.0],["1994-03-31",12587.3843,12587.3843,12145.7219,12366.5527,0.0],["1994-04-04",11924.8853,12145.7168,11704.0538,12145.7168,1.0],["1994-04-05",12145.7168,12145.7168,11704.0538,12145.7168,0.0],["1994-04-06",11924.8904,12366.5527,11924.8904,12366.5527,0.0],["1994-04-07",12145.7168,12587.379,12145.7168,12145.7168,0.0],["1994-04-08",12587.3804,13249.8734,12366.5489,12808.2119,1.0],["1994-04-11",13249.8734,13249.8734,12808.2119,12808.2119,0.0],["1994-04-12",12808.2119,12808.2119,12808.2119,12808.2119,0.0],["1994-04-13",12808.2125,13249.874,12808.2125,13249.874,0.0],["1994-04-14",12808.2119,12808.2119,12808.2119,12808.2119,0.0],["1994-04-15",12808.2125,13249.874,12808.2125,13249.874,0.0],["1994-04-18",13249.8734,13249.8734,12808.2119,12808.2119,0.0],["1994-04-19",13470.7055,13470.7055,12808.2125,13249.874,0.0],["1994-04-20",13470.7014,13470.7014,13029.04,13029.04,0.0],["1994-04-21",13029.04,13581.1179,13029.04,13029.04,0.0],["1994-04-22",13029.0434,13470.7049,12808.2119,12808.2119,1.0],["1994-04-25",13023.7793,13248.3275,12799.2311,13023.7793,1.0],["1994-04-26",13023.7793,13023.7793,12350.1355,13023.7793,0.0],["1994-04-28",13023.7738,13023.7738,12574.6777,12911.499,0.0],["1994-04-29",12574.6829,13023.7793,12574.6829,13023.7793,0.0],["1994-05-02",12574.6829,13023.7793,12574.6829,13023.7793,0.0],["1994-05-03",13023.7729,13023.7729,12574.6768,12574.6768,0.0],["1994-05-04",12574.6777,13023.7738,12574.6777,12911.499,0.0],["1994-05-05",13023.7729,13023.7729,12574.6768,12574.6768,0.0],["1994-05-06",12574.6829,13023.7793,12574.6829,13023.7793,0.0],["1994-05-09",12574.6789,13248.3232,12574.6789,13248.3232,0.0],["1994-05-10",13248.3275,13472.8741,13023.7793,13023.7793,0.0],["1994-05-11",13472.8721,13472.8721,13136.0506,13472.8721,0.0],["1994-05-12",13472.8741,13472.8741,13023.7793,13023.7793,0.0],["1994-05-13",13472.8721,13472.8721,13023.7773,13472.8721,1.0],["1994-05-16",13023.7718,13416.7305,13023.7718,13416.7305,0.0],["1994-05-17",13472.8741,13472.8741,13023.7793,13023.7793,0.0],["1994-05-18",13472.8698,13472.8698,13023.7751,13248.3232,0.0],["1994-05-19",13023.7793,13472.8741,13023.7793,13023.7793,0.0],["1994-05-20",13023.7793,13472.8741,13023.7793,13023.7793,1.0],["1994-05-23",13472.8721,13472.8721,13023.7773,13472.8721,0.0],["1994-05-24",13023.7773,13472.8721,13023.7773,13472.8721,1.0],["1994-05-25",13023.7773,13472.8721,13023.7773,13472.8721,0.0],["1994-05-26",13023.7793,13023.7793,13023.7793,13023.7793,0.0],["1994-05-27",13023.7765,13472.8712,13023.7765,13136.0498,0.0],["1994-05-31",13023.7773,13472.8721,13023.7773,13472.8721,0.0],["1994-06-01",13472.8663,13472.8663,13023.7718,13416.7305,1.0],["1994-06-02",13023.7765,13472.8712,13023.7765,13136.0498,0.0],["1994-06-03",13023.7793,13472.8741,13023.7793,13023.7793,0.0],["1994-06-06",13472.8741,13472.8741,13023.7793,13023.7793,0.0],["1994-06-07",13472.8741,13472.8741,13023.7793,13023.7793,0.0],["1994-06-08",13472.8663,13472.8663,13416.7305,13416.7305,0.0],["1994-06-09",13472.8698,13472.8698,13248.3232,13248.3232,0.0],["1994-06-10",13472.8698,13697.4179,13248.3232,13248.3232,0.0],["1994-06-13",13697.4202,13697.4202,13248.3254,13472.8721,0.0],["1994-06-14",13472.8698,13697.4179,13248.3232,13248.3232,0.0],["1994-06-15",13248.3232,13697.4179,13248.3232,13248.3232,0.0],["1994-06-16",13472.8721,13472.8721,12799.2292,13472.8721,0.0],["1994-06-17",13472.8721,13472.8721,13472.8721,13472.8721,0.0],["1994-06-20",12799.227,13472.8698,12799.227,13248.3232,0.0],["1994-06-21",12799.2197,13472.8621,12799.2197,12799.2197,0.0],["1994-06-22",13248.3246,13248.3246,12799.2284,13136.0498,0.0],["1994-06-23",13023.7773,13472.8721,13023.7773,13472.8721,0.0],["1994-06-24",13248.3232,13248.3232,13248.3232,13248.3232,0.0],["1994-06-27",13472.8687,13697.4168,13023.774,13304.458,0.0],["1994-06-28",13248.3275,13248.3275,13023.7793,13023.7793,0.0],["1994-06-29",13023.7793,13248.3275,13023.7793,13023.7793,0.0],["1994-06-30",13472.8741,13472.8741,13023.7793,13023.7793,0.0],["1994-07-01",13472.8721,13472.8721,13023.7773,13472.8721,0.0],["1994-07-05",13472.8721,13472.8721,13472.8721,13472.8721,0.0],["1994-07-06",13472.8721,13472.8721,13472.8721,13472.8721,0.0],["1994-07-07",12799.2197,13472.8621,12799.2197,12799.2197,0.0],["1994-07-08",12799.2257,13248.3219,12799.2257,12911.499,0.0],["1994-07-11",13248.3157,13360.5889,12799.2197,12799.2197,0.0],["1994-07-12",13248.3157,13472.8621,12799.2197,12799.2197,0.0],["1994-07-13",13360.5965,13360.5965,12911.5003,13248.3232,0.0],["1994-07-14",13472.8741,13472.8741,13023.7793,13023.7793,0.0],["1994-07-15",13023.7677,13023.7677,12799.2197,12799.2197,0.0],["1994-07-18",13136.0506,13472.8721,13136.0506,13472.8721,0.0],["1994-07-19",13472.8698,13472.8698,12799.227,13248.3232,0.0],["1994-07-20",13360.5889,13472.8621,12799.2197,12799.2197,0.0],["1994-07-21",13248.3157,13248.3157,12799.2197,12799.2197,0.0],["1994-07-22",12799.2253,13472.868,12799.2253,13360.5947,0.0],["1994-07-25",13693.8089,13693.8089,13009.1191,13009.1191,0.0],["1994-07-26",13009.1196,13693.8093,13009.1196,13180.292,0.0],["1994-07-27",13351.464,13351.464,13009.1191,13009.1191,0.0],["1994-07-28",13579.6944,13693.8089,13009.1191,13009.1191,0.0],["1994-07-29",13009.1191,13465.58,13009.1191,13009.1191,0.0],["1994-08-01",13009.1217,13180.2942,13009.1217,13066.1797,1.0],["1994-08-02",13465.583,13465.583,13465.583,13465.583,0.0],["1994-08-03",13465.58,13465.58,13009.1191,13009.1191,0.0],["1994-08-04",13009.122,13465.583,13009.122,13465.583,0.0],["1994-08-05",13009.118,13237.3484,12780.8876,13123.2324,0.0],["1994-08-08",12780.8887,12780.8887,12780.8887,12780.8887,0.0],["1994-08-09",13237.3495,13237.3495,12780.8887,12780.8887,0.0],["1994-08-10",13009.1192,13237.3496,12780.8887,13237.3496,0.0],["1994-08-11",13237.3495,13237.3495,12780.8887,12780.8887,0.0],["1994-08-12",12780.8887,13237.3495,12780.8887,12780.8887,0.0],["1994-08-15",13237.3496,13237.3496,12780.8887,13237.3496,0.0],["1994-08-16",13237.3496,13237.3496,12780.8887,13237.3496,0.0],["1994-08-17",12780.8914,12937.7998,12780.8914,12937.7998,0.0],["1994-08-18",12780.8887,13237.3496,12780.8887,13237.3496,0.0],["1994-08-19",12780.8887,13237.3496,12780.8887,13237.3496,0.0],["1994-08-22",12780.8887,12780.8887,12780.8887,12780.8887,0.0],["1994-08-23",12780.8887,12780.8887,12552.659,12780.8887,0.0],["1994-08-24",12438.5438,12780.8887,12324.4286,12780.8887,0.0],["1994-08-25",12324.4286,12780.8887,12324.4286,12780.8887,0.0],["1994-08-26",12324.4307,12780.8908,12324.4307,12324.4307,0.0],["1994-08-29",12780.8908,12780.8908,12324.4307,12324.4307,0.0],["1994-08-30",12780.8908,12780.8908,12324.4307,12324.4307,0.0],["1994-08-31",12780.8908,12780.8908,12324.4307,12324.4307,0.0],["1994-09-01",12324.4286,12780.8887,12324.4286,12780.8887,0.0],["1994-09-02",12780.8908,12780.8908,12324.4307,12324.4307,0.0],["1994-09-06",12324.4307,12324.4307,12324.4307,12324.4307,0.0],["1994-09-07",12324.4286,12780.8887,12324.4286,12780.8887,0.0],["1994-09-08",12780.8887,12780.8887,12324.4286,12780.8887,0.0],["1994-09-09",12780.8908,12780.8908,12324.4307,12324.4307,0.0],["1994-09-12",12324.4307,12324.4307,12324.4307,12324.4307,0.0],["1994-09-13",12324.4286,12780.8887,12324.4286,12780.8887,0.0],["1994-09-14",12780.8908,12780.8908,12324.4307,12324.4307,0.0],["1994-09-15",12438.5466,12895.0068,12438.5466,12895.0068,0.0],["1994-09-16",13009.1191,13009.1191,12666.7735,13009.1191,0.0],["1994-09-19",12324.4307,12324.4307,12324.4307,12324.4307,0.0],["1994-09-20",12324.4307,13009.1213,12324.4307,12324.4307,0.0],["1994-09-21",12324.4307,12324.4307,12324.4307,12324.4307,0.0],["1994-09-22",13009.1191,13009.1191,12324.4286,13009.1191,0.0],["1994-09-23",13009.1227,13009.1227,12324.432,12381.4893,1.0],["1994-09-26",13009.1191,13009.1191,12666.7735,13009.1191,0.0],["1994-09-27",12895.0039,13009.1191,12895.0039,13009.1191,0.0],["1994-09-28",12324.4286,13009.1191,12324.4286,13009.1191,0.0],["1994-09-29",13009.1213,13009.1213,12324.4307,12324.4307,0.0],["1994-09-30",12324.4286,13009.1191,12324.4286,13009.1191,0.0],["1994-10-03",12324.4307,12324.4307,12324.4307,12324.4307,0.0],["1994-10-04",13009.1191,13009.1191,12324.4286,13009.1191,0.0],["1994-10-05",12324.4364,12552.667,12324.4364,12552.667,0.0],["1994-10-06",12324.4277,12324.4277,11867.9676,11982.082,0.0],["1994-10-07",12096.2002,12324.4307,12096.2002,12324.4307,0.0],["1994-10-10",12324.4364,12552.667,11867.976,12552.667,1.0],["1994-10-11",12552.667,12552.667,11867.976,12552.667,0.0],["1994-10-12",11867.976,12552.667,11867.976,12552.667,0.0],["1994-10-13",12210.3187,12552.6644,11867.9736,11867.9736,0.0],["1994-10-14",12096.2002,12324.4307,11867.9705,12324.4307,0.0],["1994-10-17",12324.4307,12324.4307,12324.4307,12324.4307,0.0],["1994-10-18",12210.3154,12324.4307,11867.9705,12324.4307,0.0],["1994-10-19",11867.9705,12324.4307,11867.9705,12210.3154,0.0],["1994-10-20",11867.9715,12324.4317,11867.9715,12096.2012,0.0],["1994-10-21",11867.9705,12324.4307,11867.9705,12324.4307,0.0],["1994-10-24",11867.9736,12324.4339,11867.9736,11867.9736,0.0],["1994-10-25",12091.1914,12091.1914,12091.1914,12091.1914,0.0],["1994-10-26",12091.187,12556.2324,12091.187,12556.2324,0.0],["1994-10-27",12091.1914,12323.7138,12091.1914,12091.1914,0.0],["1994-10-28",12556.237,12556.237,12091.1914,12091.1914,0.0],["1994-10-31",12556.237,12556.237,12091.1914,12091.1914,1.0],["1994-11-01",12091.1915,12323.7139,12091.1915,12323.7139,0.0],["1994-11-02",12091.1914,12556.237,12091.1914,12091.1914,0.0],["1994-11-03",12091.1914,12091.1914,12091.1914,12091.1914,0.0],["1994-11-04",12091.1939,12091.1939,11626.1475,11626.1475,0.0],["1994-11-07",11858.6699,11858.6699,11393.6243,11858.6699,0.0],["1994-11-08",11393.6243,11858.6699,11393.6243,11858.6699,0.0],["1994-11-09",11393.625,11858.6707,11393.625,11393.625,0.0],["1994-11-10",11858.6699,11858.6699,11393.6243,11858.6699,0.0],["1994-11-11",11858.6699,11858.6699,11393.6243,11858.6699,0.0],["1994-11-14",11393.625,11858.6707,11393.625,11393.625,0.0],["1994-11-15",11858.6707,11858.6707,11393.625,11393.625,0.0],["1994-11-16",11713.3435,11858.6707,11393.625,11393.625,0.0],["1994-11-17",11393.625,11393.625,11161.1018,11393.625,0.0],["1994-11-18",11335.4886,11393.6198,10463.5281,11161.0967,1.0],["1994-11-21",10696.0512,11161.0967,10696.0512,11161.0967,0.0],["1994-11-22",10696.0547,11161.1004,10463.5315,10928.5771,1.0],["1994-11-23",10928.5771,10928.5771,10463.5315,10928.5771,0.0],["1994-11-25",10928.5771,10928.5771,10928.5771,10928.5771,0.0],["1994-11-28",10463.5316,10928.5772,10463.5316,10812.3164,0.0],["1994-11-29",10463.5315,11161.1004,10463.5315,10928.5771,0.0],["1994-11-30",10463.5315,10928.5771,10463.5315,10928.5771,0.0],["1994-12-01",10928.5738,10928.5738,10463.5283,10463.5283,0.0],["1994-12-02",10463.5277,11161.0962,10463.5277,10696.0508,0.0],["1994-12-05",11161.1018,11393.625,10696.0561,11393.625,2.0],["1994-12-06",10928.5785,11393.625,10928.5785,11393.625,2.0],["1994-12-07",11379.0866,11393.6198,10928.5736,11161.0967,1.0],["1994-12-08",11161.0967,11161.0967,10928.5736,11161.0967,0.0],["1994-12-09",11161.1004,11161.1004,10928.5771,10928.5771,0.0],["1994-12-12",11044.8351,11161.0967,10928.5736,11161.0967,0.0],["1994-12-13",11161.104,11161.104,10928.5807,10986.7119,4.0],["1994-12-14",10928.5736,11161.0967,10884.9756,11161.0967,2.0],["1994-12-15",10928.5771,11161.1004,10928.5771,10928.5771,1.0],["1994-12-16",11161.1004,11161.1004,10696.0547,10928.5771,1.0],["1994-12-19",11161.0967,11161.0967,10696.0512,11161.0967,1.0],["1994-12-20",10696.0512,11161.0967,10696.0512,11161.0967,1.0],["1994-12-21",11161.0967,11161.0967,10696.0512,11161.0967,1.0],["1994-12-22",11161.0997,11393.6229,10696.0541,11277.3613,2.0],["1994-12-23",11205.8379,11682.6826,11205.8379,11682.6826,0.0],["1994-12-27",11325.0467,11682.6801,11205.8355,11444.2578,1.0],["1994-12-28",11682.6751,11682.6751,11205.8307,11399.5488,0.0],["1994-12-29",11682.6826,11682.6826,11205.8379,11205.8379,1.0],["1994-12-30",11444.2603,11444.2603,11205.8379,11205.8379,1.0],["1995-01-03",11205.8379,11325.0491,11205.8379,11205.8379,0.0],["1995-01-04",11682.6826,11682.6826,11682.6826,11682.6826,0.0],["1995-01-05",11682.6826,11682.6826,11205.8379,11682.6826,0.0],["1995-01-06",11205.8379,11682.6826,11205.8379,11682.6826,0.0],["1995-01-09",11682.6826,11682.6826,11325.0491,11682.6826,0.0],["1995-01-10",11682.6826,11682.6826,11205.8379,11205.8379,0.0],["1995-01-11",11682.6784,11682.6784,11205.8338,11325.0449,0.0],["1995-01-12",11682.6826,11682.6826,11205.8379,11682.6826,0.0],["1995-01-13",11682.6847,12397.9512,11444.2623,12397.9512,0.0],["1995-01-16",12397.9472,12397.9472,11921.1025,11921.1025,0.0],["1995-01-17",12397.9471,12874.791,12397.9471,12874.791,0.0],["1995-01-18",12874.791,12874.791,12397.9471,12874.791,0.0],["1995-01-19",12874.791,12874.791,12517.1575,12874.791,0.0],["1995-01-20",12874.7824,13351.626,12636.3602,13351.626,0.0],["1995-01-23",12874.7885,12874.7885,12636.3662,12636.3662,0.0],["1995-01-24",12636.3728,12636.3728,12397.9512,12397.9512,0.0],["1995-01-25",12636.3662,12636.3662,12636.3662,12636.3662,0.0],["1995-01-26",12636.3662,12636.3662,12397.9447,12636.3662,0.0],["1995-01-27",12636.3728,12636.3728,12397.9512,12397.9512,0.0],["1995-01-30",12636.3662,12636.3662,12397.9447,12636.3662,0.0],["1995-01-31",12517.1616,12636.3728,12397.9512,12397.9512,0.0],["1995-02-01",12517.1533,12517.1533,12517.1533,12517.1533,0.0],["1995-02-02",12517.1616,12517.1616,12397.9512,12397.9512,0.0],["1995-02-03",12397.9512,12397.9512,12397.9512,12397.9512,0.0],["1995-02-06",12517.1533,12517.1533,12397.943,12517.1533,0.0],["1995-02-07",12397.9512,12517.1616,12397.9512,12397.9512,0.0],["1995-02-08",12517.1616,12517.1616,12397.9512,12397.9512,0.0],["1995-02-09",12397.943,12636.3645,12397.943,12517.1533,0.0],["1995-02-10",12636.3687,12874.791,12517.1575,12874.791,0.0],["1995-02-13",12874.7885,12874.7885,12636.3662,12636.3662,0.0],["1995-02-14",12636.3708,12755.582,12517.1596,12755.582,0.0],["1995-02-15",12636.3645,12636.3645,12517.1533,12517.1533,0.0],["1995-02-16",12636.3728,12636.3728,12397.9512,12397.9512,0.0],["1995-02-17",12397.943,12517.1533,12397.943,12517.1533,0.0],["1995-02-21",12397.9406,12397.9406,12040.3073,12278.7295,0.0],["1995-02-22",12159.5215,12159.5215,12159.5215,12159.5215,0.0],["1995-02-23",12040.3073,12517.1509,12040.3073,12278.7295,0.0],["1995-02-24",12159.5217,12278.7328,12040.3105,12040.3105,0.0],["1995-02-27",12159.5249,12159.5249,11921.1025,11921.1025,0.0],["1995-02-28",12159.5215,12278.7326,12159.5215,12159.5215,0.0],["1995-03-01",12159.5249,12159.5249,11921.1025,11921.1025,0.0],["1995-03-02",12040.3105,12159.5217,12040.3105,12040.3105,0.0],["1995-03-03",12159.5215,12159.5215,12159.5215,12159.5215,0.0],["1995-03-06",12159.5288,12397.9512,12159.5288,12397.9512,0.0],["1995-03-07",12517.1596,12755.582,12517.1596,12755.582,0.0],["1995-03-08",12755.582,12874.7932,12755.582,12755.582,0.0],["1995-03-09",12874.791,12994.0022,12755.5798,12874.791,0.0],["1995-03-10",12994.0022,12994.0022,12755.5798,12874.791,0.0],["1995-03-13",12755.582,12874.7932,12636.3708,12755.582,0.0],["1995-03-14",12755.5796,12994.002,12755.5796,12994.002,0.0],["1995-03-15",12994.002,12994.002,12874.7908,12994.002,0.0],["1995-03-16",12994.002,13113.2131,12755.5796,12994.002,0.0],["1995-03-17",13113.2134,13113.2134,12755.5798,12874.791,0.0],["1995-03-20",13113.2131,13113.2131,12874.7908,12994.002,0.0],["1995-03-21",12874.7908,12994.002,12874.7908,12994.002,0.0],["1995-03-22",12874.7908,12994.002,12755.5796,12994.002,0.0],["1995-03-23",13113.2154,13232.4258,13113.2154,13232.4258,0.0],["1995-03-24",13232.4237,13232.4237,12874.791,12874.791,0.0],["1995-03-27",12801.6325,12801.6325,12679.7129,12679.7129,0.0],["1995-03-28",12679.72,12679.72,12435.8789,12435.8789,0.0],["1995-03-29",12313.9655,12313.9655,11826.284,12192.0449,0.0],["1995-03-30",12313.9584,12435.8789,12313.9584,12435.8789,0.0],["1995-03-31",12313.9521,12313.9521,12192.0317,12313.9521,0.0],["1995-04-03",12557.7924,12679.7129,12435.872,12679.7129,0.0],["1995-04-04",12679.72,12679.72,12313.9584,12435.8789,0.0],["1995-04-05",12435.8726,12435.8726,12313.9521,12313.9521,0.0],["1995-04-06",12435.8861,12557.8067,12192.0449,12192.0449,0.0],["1995-04-07",12313.9584,12557.7994,12313.9584,12435.8789,0.0],["1995-04-10",12435.8789,12435.8789,12313.9584,12435.8789,0.0],["1995-04-11",12435.8861,12435.8861,12192.0449,12192.0449,0.0],["1995-04-12",12313.9521,12313.9521,12192.0317,12313.9521,0.0],["1995-04-13",12313.9655,12313.9655,12192.0449,12192.0449,0.0],["1995-04-17",12192.0317,12435.8726,12192.0317,12313.9521,0.0],["1995-04-18",12070.112,12557.7931,12070.112,12313.9521,0.0],["1995-04-19",12192.0319,12313.9524,11948.1918,12070.1123,0.0],["1995-04-20",11948.1918,12070.1123,11948.1918,12070.1123,0.0],["1995-04-21",12192.0317,12313.9521,12192.0317,12313.9521,0.0],["1995-04-24",12435.8789,12435.8789,12435.8789,12435.8789,0.0],["1995-04-25",12313.9521,12313.9521,12192.0317,12313.9521,0.0],["1995-04-26",12313.9568,12557.7979,12313.9568,12557.7979,0.0],["1995-04-27",12679.7079,12923.5479,12557.7874,12923.5479,0.0],["1995-04-28",12801.6365,13045.4775,12801.6365,13045.4775,0.0],["1995-05-01",13289.318,13289.318,13167.3975,13167.3975,0.0],["1995-05-02",13167.3988,13411.2398,13167.3988,13289.3193,0.0],["1995-05-03",13411.2384,13411.2384,13167.3975,13167.3975,0.0],["1995-05-04",13411.2398,13411.2398,13167.3988,13289.3193,0.0],["1995-05-05",13411.2398,13411.2398,13167.3988,13289.3193,0.0],["1995-05-08",13167.397,13655.0781,13045.4765,13655.0781,0.0],["1995-05-09",13655.0814,13898.9225,13655.0814,13777.002,0.0],["1995-05-10",13655.0761,14020.8366,13533.1556,13898.917,0.0],["1995-05-11",14020.8359,14142.7572,13776.9958,14020.8359,0.0],["1995-05-12",14020.8443,14142.7656,14020.8443,14142.7656,0.0],["1995-05-15",14020.8388,14020.8388,13655.0781,13655.0781,0.0],["1995-05-16",13411.2359,14142.7579,13411.2359,13898.917,0.0],["1995-05-17",13777.0071,14264.6885,13777.0071,14264.6885,0.0],["1995-05-18",14386.6099,14386.6099,14264.6885,14264.6885,0.0],["1995-05-19",14386.6067,14386.6067,14142.7656,14142.7656,0.0],["1995-05-22",14142.7656,14264.6853,14142.7656,14142.7656,0.0],["1995-05-23",14264.6853,14264.6853,14142.7656,14142.7656,0.0],["1995-05-24",14142.7687,14264.6885,14142.7687,14264.6885,0.0],["1995-05-25",14142.7579,14142.7579,13776.9965,13898.917,0.0],["1995-05-26",13898.917,13898.917,13776.9965,13898.917,0.0],["1995-05-30",13898.917,13898.917,13898.917,13898.917,0.0],["1995-05-31",13898.9191,13898.9191,13655.0781,13655.0781,0.0],["1995-06-01",13776.9986,13776.9986,13411.238,13655.0781,0.0],["1995-06-02",13655.0807,13777.0012,13533.1602,13533.1602,0.0],["1995-06-05",13776.9986,13898.9191,13655.0781,13655.0781,0.0],["1995-06-06",13655.0781,13655.0781,13533.1576,13655.0781,1.0],["1995-06-07",13655.0814,13655.0814,13411.2412,13411.2412,0.0],["1995-06-08",13411.2405,13533.1602,13411.2405,13533.1602,0.0],["1995-06-09",13533.1609,13898.9225,13533.1609,13777.002,0.0],["1995-06-12",13655.0814,13898.9225,13655.0814,13777.002,0.0],["1995-06-13",13776.9965,14020.8366,13776.9965,13898.917,0.0],["1995-06-14",14020.8359,14142.7572,14020.8359,14020.8359,0.0],["1995-06-15",13898.9163,14020.8359,13898.9163,14020.8359,0.0],["1995-06-16",14142.7579,14142.7579,13898.917,13898.917,0.0],["1995-06-19",14020.8474,14264.6885,14020.8474,14264.6885,0.0],["1995-06-20",14264.6885,14264.6885,14142.7687,14264.6885,0.0],["1995-06-21",14264.6853,14386.6067,14142.7656,14142.7656,0.0],["1995-06-22",14142.7513,14508.5117,14020.8301,14508.5117,0.0],["1995-06-23",14630.441,14752.3623,14630.441,14752.3623,1.0],["1995-06-26",14630.4313,14630.4313,14386.5921,14508.5117,0.0],["1995-06-27",14386.6099,14386.6099,14264.6885,14264.6885,0.0],["1995-06-28",14329.4736,14329.4736,14329.4736,14329.4736,0.0],["1995-06-29",14329.4721,14578.6807,14329.4721,14578.6807,0.0],["1995-06-30",14454.0773,14578.6807,14204.8687,14578.6807,0.0],["1995-07-03",14827.8827,14827.8827,14703.2793,14703.2793,0.0],["1995-07-05",14578.6725,14827.8809,14578.6725,14827.8809,0.0],["1995-07-06",14703.2775,14827.8809,14578.6725,14827.8809,0.0],["1995-07-07",14827.8827,14952.486,14703.2793,14703.2793,0.0],["1995-07-10",14827.8827,14827.8827,14703.2793,14703.2793,0.0],["1995-07-11",14827.8809,14952.4842,14703.2775,14827.8809,0.0],["1995-07-12",14827.8827,14952.486,14703.2793,14703.2793,0.0],["1995-07-13",14827.8827,14827.8827,14703.2793,14703.2793,0.0],["1995-07-14",14703.2775,14827.8809,14703.2775,14827.8809,0.0],["1995-07-17",14703.2775,14827.8809,14703.2775,14827.8809,0.0],["1995-07-18",14952.486,14952.486,14703.2793,14703.2793,0.0],["1995-07-19",14827.8892,14827.8892,14454.0773,14578.6807,0.0],["1995-07-20",14329.4721,14578.6807,14329.4721,14578.6807,0.0],["1995-07-21",14329.4736,14454.0788,14329.4736,14329.4736,0.0],["1995-07-24",14204.8682,14204.8682,14204.8682,14204.8682,0.0],["1995-07-25",14454.0752,14454.0752,14329.4701,14454.0752,0.0],["1995-07-26",14454.0788,14454.0788,14080.2659,14329.4736,0.0],["1995-07-27",14329.4736,14454.0788,14329.4736,14329.4736,0.0],["1995-07-28",14454.0788,14454.0788,14329.4736,14329.4736,0.0],["1995-07-31",14329.4736,14329.4736,14329.4736,14329.4736,0.0],["1995-08-01",14204.8699,14204.8699,14080.2656,14080.2656,0.0],["1995-08-02",14204.8707,14204.8707,13955.6621,13955.6621,0.0],["1995-08-03",13831.0605,13955.6648,13831.0605,13831.0605,0.0],["1995-08-04",13706.4544,13955.6621,13706.4544,13955.6621,0.0],["1995-08-07",13955.6621,13955.6621,13955.6621,13955.6621,0.0],["1995-08-08",13955.6621,14080.2664,13831.0578,13955.6621,0.0],["1995-08-09",14080.2664,14080.2664,13955.6621,13955.6621,0.0],["1995-08-10",13955.6614,14080.2656,13955.6614,14080.2656,0.0],["1995-08-11",14204.8667,14454.0752,14080.2625,14454.0752,0.0],["1995-08-14",14454.0752,14578.6786,14454.0752,14454.0752,0.0],["1995-08-15",14454.0709,14703.2793,14329.4658,14703.2793,0.0],["1995-08-16",14703.2775,14827.8809,14703.2775,14827.8809,0.0],["1995-08-17",14703.2793,14703.2793,14703.2793,14703.2793,0.0],["1995-08-18",14827.8892,14827.8892,14578.6807,14578.6807,0.0],["1995-08-21",14827.8897,14952.4932,14827.8897,14952.4932,0.0],["1995-08-22",14827.8809,14952.4842,14703.2775,14827.8809,0.0],["1995-08-23",14952.4945,15077.0996,14827.8911,15077.0996,0.0],["1995-08-24",14952.4842,14952.4842,14827.8809,14827.8809,0.0],["1995-08-25",14952.4842,14952.4842,14827.8809,14827.8809,0.0],["1995-08-28",14827.8809,14827.8809,14827.8809,14827.8809,0.0],["1995-08-29",14952.4842,15077.0892,14827.8809,14827.8809,0.0],["1995-08-30",14827.8809,14952.4842,14827.8809,14827.8809,0.0],["1995-08-31",14952.4932,14952.4932,14952.4932,14952.4932,0.0],["1995-09-01",14952.4932,14952.4932,14827.8897,14952.4932,0.0],["1995-09-05",14952.486,14952.486,14703.2793,14703.2793,0.0],["1995-09-06",14578.6742,14703.2793,14454.0709,14703.2793,0.0],["1995-09-07",14827.8904,14827.8904,14080.2656,14080.2656,0.0],["1995-09-08",14204.8687,14578.6807,14204.8687,14578.6807,0.0],["1995-09-11",14454.0788,14454.0788,14329.4736,14329.4736,0.0],["1995-09-12",14204.8702,14329.4736,14204.8702,14329.4736,0.0],["1995-09-13",14204.8702,14454.0788,14204.8702,14329.4736,0.0],["1995-09-14",14578.6742,14703.2793,14454.0709,14703.2793,0.0],["1995-09-15",14703.2793,14703.2793,14578.6742,14703.2793,0.0],["1995-09-18",14703.2858,14703.2858,14454.0773,14578.6807,0.0],["1995-09-19",14703.2793,14827.8827,14578.6742,14703.2793,0.0],["1995-09-20",14827.8809,14827.8809,14827.8809,14827.8809,0.0],["1995-09-21",14827.8827,14827.8827,14578.6742,14703.2793,0.0],["1995-09-22",14454.0773,14578.6807,14454.0773,14578.6807,0.0],["1995-09-25",14703.2793,14827.8827,14703.2793,14703.2793,0.0],["1995-09-26",14454.0778,14952.4932,14454.0778,14952.4932,0.0],["1995-09-27",15034.0332,15034.0332,14779.2188,15034.0332,0.0],["1995-09-28",14906.6212,14906.6212,14779.2148,14779.2148,0.0],["1995-09-29",14779.2148,14779.2148,14779.2148,14779.2148,0.0],["1995-10-02",14906.6338,14906.6338,14906.6338,14906.6338,0.0],["1995-10-03",14779.2274,14906.6338,14779.2274,14906.6338,0.0],["1995-10-04",14906.6212,14906.6212,14651.8068,14779.2148,0.0],["1995-10-05",14906.6289,14906.6289,14651.8145,14651.8145,0.0],["1995-10-06",14651.8068,14906.6212,14651.8068,14779.2148,0.0],["1995-10-09",14779.2148,14906.6212,14779.2148,14779.2148,0.0],["1995-10-10",14779.2207,14906.6271,14524.4062,14524.4062,0.0],["1995-10-11",14651.8145,14651.8145,14142.1864,14651.8145,0.0],["1995-10-12",14651.8192,14906.6338,14524.4128,14906.6338,0.0],["1995-10-13",14906.6212,14906.6212,14651.8068,14779.2148,0.0],["1995-10-16",14906.6338,14906.6338,14906.6338,14906.6338,0.0],["1995-10-17",14906.6289,14906.6289,14651.8145,14651.8145,0.0],["1995-10-18",14779.2274,14906.6338,14779.2274,14906.6338,0.0],["1995-10-19",15034.0332,15034.0332,14906.6251,15034.0332,0.0],["1995-10-20",15161.4395,15161.4395,15034.0332,15034.0332,0.0],["1995-10-23",15161.4434,15161.4434,15034.037,15161.4434,0.0],["1995-10-24",15161.4434,15288.8497,15034.037,15161.4434,0.0],["1995-10-25",15161.4395,15288.8459,15034.0332,15034.0332,0.0],["1995-10-26",15161.4461,15288.8525,14906.6316,15288.8525,0.0],["1995-10-27",15288.8525,15288.8525,15161.4461,15288.8525,0.0],["1995-10-30",15161.4395,15288.8459,14906.6251,15034.0332,0.0],["1995-10-31",15161.4395,15161.4395,15034.0332,15034.0332,0.0],["1995-11-01",15034.0332,15161.4395,14779.2188,15034.0332,0.0],["1995-11-02",15034.037,15161.4434,15034.037,15161.4434,0.0],["1995-11-03",15161.4434,15288.8497,15034.037,15161.4434,0.0],["1995-11-06",15288.8525,15288.8525,15034.0397,15288.8525,0.0],["1995-11-07",15161.4443,15416.2588,15161.4443,15416.2588,0.0],["1995-11-08",15161.4395,15288.8459,15034.0332,15034.0332,0.0],["1995-11-09",15161.4443,15416.2588,15034.0379,15416.2588,0.0],["1995-11-10",15416.2607,15416.2607,15161.4461,15288.8525,0.0],["1995-11-13",15288.8525,15416.2607,15288.8525,15288.8525,0.0],["1995-11-14",15416.2588,15416.2588,15288.8507,15416.2588,0.0],["1995-11-15",15416.2587,15543.665,15288.8505,15543.665,0.0],["1995-11-16",15671.0732,15671.0732,15416.2587,15543.665,0.0],["1995-11-17",15543.6668,16180.7022,15543.6668,15925.8877,0.0],["1995-11-20",16053.2951,16053.2951,15671.0742,15671.0742,0.0],["1995-11-21",15671.0702,15798.4766,15543.6621,15798.4766,0.0],["1995-11-22",15925.8877,16053.2958,15925.8877,15925.8877,0.0],["1995-11-24",16053.292,16053.292,16053.292,16053.292,0.0],["1995-11-27",16053.291,16053.291,15798.4766,15798.4766,0.0],["1995-11-28",15925.887,15925.887,15671.0742,15671.0742,0.0],["1995-11-29",15671.0742,15671.0742,15543.6661,15671.0742,0.0],["1995-11-30",15543.6661,15671.0742,15543.6661,15671.0742,0.0],["1995-12-01",15671.0742,15798.4806,15671.0742,15671.0742,0.0],["1995-12-04",15671.0742,15925.887,15671.0742,15671.0742,0.0],["1995-12-05",15671.0742,15798.4806,15543.6661,15671.0742,0.0],["1995-12-06",15671.0702,15798.4766,15671.0702,15798.4766,0.0],["1995-12-07",15671.0742,15671.0742,15671.0742,15671.0742,0.0],["1995-12-08",15798.4766,15925.8829,15671.0702,15798.4766,0.0],["1995-12-11",15798.4766,15925.8829,15798.4766,15798.4766,0.0],["1995-12-12",15925.8829,15925.8829,15671.0702,15798.4766,0.0],["1995-12-13",15671.0702,15798.4766,15543.6621,15798.4766,0.0],["1995-12-14",15671.0702,15798.4766,15671.0702,15798.4766,0.0],["1995-12-15",15925.8857,16180.7002,15925.8857,16180.7002,0.0],["1995-12-18",16180.7002,16308.1083,16180.7002,16180.7002,0.0],["1995-12-19",16308.1084,16308.1084,15925.8858,16308.1084,0.0],["1995-12-20",16308.1073,16562.9218,16308.1073,16435.5137,0.0],["1995-12-21",16562.9236,16945.1445,16562.9236,16945.1445,0.0],["1995-12-22",17072.545,17327.3594,17072.545,17327.3594,0.0],["1995-12-26",17199.9491,17454.7617,17199.9491,17454.7617,0.0],["1995-12-27",17386.7922,17386.7922,16994.6094,16994.6094,0.0],["1995-12-28",17125.3457,17256.0728,17125.3457,17125.3457,0.0],["1995-12-29",17125.3364,17125.3364,16733.1535,16994.6094,0.0],["1996-01-02",16863.8697,16863.8697,16471.6871,16602.4141,0.0],["1996-01-03",16602.4235,16863.8794,16602.4235,16733.1523,0.0],["1996-01-04",16733.1577,16863.8848,16733.1577,16863.8848,0.0],["1996-01-05",16733.1523,16863.8794,16733.1523,16733.1523,0.0],["1996-01-08",16863.8794,16863.8794,16733.1523,16733.1523,0.0],["1996-01-09",16602.4263,16602.4263,16471.6992,16471.6992,0.0],["1996-01-10",16602.4141,16602.4141,16471.6871,16602.4141,0.0],["1996-01-11",16602.4235,16733.1523,16602.4235,16733.1523,0.0],["1996-01-12",16602.4289,16863.8848,16602.4289,16863.8848,0.0],["1996-01-15",16863.8848,16863.8848,16863.8848,16863.8848,0.0],["1996-01-16",16994.6082,17125.3352,16733.1523,16733.1523,0.0],["1996-01-17",16733.1535,16994.6094,16733.1535,16994.6094,0.0],["1996-01-18",16994.6094,17256.0634,16994.6094,16994.6094,0.0],["1996-01-19",17125.3335,17256.0605,17125.3335,17256.0605,0.0],["1996-01-22",17256.0634,17256.0634,16994.6094,16994.6094,0.0],["1996-01-23",16994.6065,17256.0605,16994.6065,17256.0605,0.0],["1996-01-24",17256.0661,17386.7949,17256.0661,17386.7949,0.0],["1996-01-25",17386.7884,17648.2441,17256.0596,17648.2441,0.0],["1996-01-26",17648.2503,17778.9773,17517.5215,17517.5215,0.0],["1996-01-29",17517.522,17517.522,17386.7949,17386.7949,0.0],["1996-01-30",17256.0728,17256.0728,17125.3457,17125.3457,0.0],["1996-01-31",16994.6094,16994.6094,16863.8806,16994.6094,1.0],["1996-02-01",16994.6186,17125.3457,16994.6186,17125.3457,0.0],["1996-02-02",17125.3457,17125.3457,16994.6186,17125.3457,0.0],["1996-02-05",16994.6186,17125.3457,16863.8897,17125.3457,0.0],["1996-02-06",17125.3457,17125.3457,16863.8897,17125.3457,0.0],["1996-02-07",17125.3352,17125.3352,16733.1523,16733.1523,0.0],["1996-02-08",16602.4141,16602.4141,16602.4141,16602.4141,0.0],["1996-02-09",16602.4235,16733.1523,16602.4235,16733.1523,0.0],["1996-02-12",16863.8806,16994.6094,16863.8806,16994.6094,0.0],["1996-02-13",16994.6136,17125.3407,16863.8848,16863.8848,0.0],["1996-02-14",16994.6186,17125.3457,16994.6186,17125.3457,0.0],["1996-02-15",17125.3407,17256.0677,16733.1577,16863.8848,0.0],["1996-02-16",16994.6186,17125.3457,16863.8897,17125.3457,0.0],["1996-02-20",17125.3457,17256.0728,16994.6186,17125.3457,0.0],["1996-02-21",17125.3364,17256.0634,16994.6094,16994.6094,0.0],["1996-02-22",17125.3386,17517.5215,17125.3386,17517.5215,0.0],["1996-02-23",17648.2503,17648.2503,17517.5215,17517.5215,0.0],["1996-02-26",17386.7944,17517.5215,17386.7944,17517.5215,0.0],["1996-02-27",17386.7949,17517.522,17256.0661,17386.7949,0.0],["1996-02-28",17386.7949,17517.522,17256.0661,17386.7949,0.0],["1996-02-29",17256.0656,17517.5215,17256.0656,17517.5215,0.0],["1996-03-01",17386.7949,17386.7949,17256.0661,17386.7949,0.0],["1996-03-04",17386.7944,17517.5215,17386.7944,17517.5215,0.0],["1996-03-05",17517.5126,17909.6953,17517.5126,17909.6953,0.0],["1996-03-06",17909.7028,18301.8875,17778.9758,18040.4316,0.0],["1996-03-07",18040.4225,18171.1495,17778.9668,17778.9668,0.0],["1996-03-08",17778.9668,17778.9668,17648.2398,17778.9668,0.0],["1996-03-11",17778.9758,18040.4316,17778.9758,18040.4316,0.0],["1996-03-12",18040.4241,18040.4241,17909.6953,17909.6953,0.0],["1996-03-13",18040.4424,18301.8984,17909.7136,18301.8984,0.0],["1996-03-14",18563.3527,18563.3527,18040.4424,18301.8984,0.0],["1996-03-15",18301.8984,18432.6255,18171.1696,18301.8984,0.0],["1996-03-18",18171.1562,18171.1562,18040.4292,18171.1562,0.0],["1996-03-19",18301.8875,18301.8875,18040.4316,18040.4316,0.0],["1996-03-20",18171.151,18171.151,17909.6953,17909.6953,0.0],["1996-03-21",18040.4292,18171.1562,17909.7004,18171.1562,0.0],["1996-03-22",18432.6172,18432.6172,18301.8901,18432.6172,0.0],["1996-03-25",18563.3379,18563.3379,18432.6109,18563.3379,0.0],["1996-03-26",18694.0704,18694.0704,18040.4316,18040.4316,0.0],["1996-03-27",18168.6771,18435.8638,18168.6771,18302.2695,0.0],["1996-03-28",18435.8646,18569.457,18435.8646,18569.457,0.0],["1996-03-29",18435.8646,18569.457,18435.8646,18569.457,0.0],["1996-04-01",18569.457,18569.457,18569.457,18569.457,0.0],["1996-04-02",18569.457,18569.457,18168.6777,18168.6777,0.0],["1996-04-03",18302.2702,18302.2702,18168.6777,18168.6777,0.0],["1996-04-04",18302.2695,18302.2695,18168.6771,18302.2695,0.0],["1996-04-08",18035.082,18035.082,17901.4878,18035.082,0.0],["1996-04-09",18035.0853,18168.6777,18035.0853,18168.6777,0.0],["1996-04-10",18168.6777,18302.2702,18168.6777,18168.6777,0.0],["1996-04-11",18302.2702,18302.2702,18168.6777,18168.6777,0.0],["1996-04-12",18168.6777,18168.6777,18168.6777,18168.6777,0.0],["1996-04-15",18302.2702,18302.2702,18168.6777,18168.6777,0.0],["1996-04-16",18302.2695,18302.2695,18168.6771,18302.2695,0.0],["1996-04-17",18302.2702,18435.8645,18168.6777,18168.6777,0.0],["1996-04-18",18302.2669,18302.2669,18035.082,18035.082,0.0],["1996-04-19",18035.082,18035.082,18035.082,18035.082,0.0],["1996-04-22",18035.082,18035.082,18035.082,18035.082,1.0],["1996-04-23",18035.082,18035.082,17901.4878,18035.082,0.0],["1996-04-24",17767.9023,17767.9023,17634.308,17767.9023,0.0],["1996-04-25",17634.3066,17767.9009,17634.3066,17634.3066,0.0],["1996-04-26",17767.9023,17767.9023,17767.9023,17767.9023,0.0],["1996-04-29",17634.3066,17634.3066,17634.3066,17634.3066,0.0],["1996-04-30",17634.3073,17634.3073,17500.7148,17500.7148,0.0],["1996-05-01",17367.1236,17367.1236,17233.5293,17233.5293,0.0],["1996-05-02",17099.9355,17233.528,17099.9355,17099.9355,0.0],["1996-05-03",16966.3478,16966.3478,16298.3815,16565.5684,1.0],["1996-05-06",16699.1504,16832.7447,16699.1504,16699.1504,0.0],["1996-05-07",16699.1609,16699.1609,16298.3815,16565.5684,0.0],["1996-05-08",16565.5684,16699.1609,16431.9758,16565.5684,0.0],["1996-05-09",16699.1537,16832.748,16699.1537,16832.748,0.0],["1996-05-10",16966.3412,17099.9355,16966.3412,17099.9355,0.0],["1996-05-13",17099.9355,17099.9355,17099.9355,17099.9355,0.0],["1996-05-14",16966.3412,17233.528,16966.3412,17099.9355,0.0],["1996-05-15",17233.5293,17233.5293,17099.9368,17233.5293,0.0],["1996-05-16",17099.9368,17233.5293,17099.9368,17233.5293,0.0],["1996-05-17",17099.9355,17099.9355,17099.9355,17099.9355,0.0],["1996-05-20",16966.334,16966.334,16966.334,16966.334,0.0],["1996-05-21",17099.9355,17099.9355,17099.9355,17099.9355,0.0],["1996-05-22",17099.9355,17233.528,17099.9355,17099.9355,0.0],["1996-05-23",17233.5293,17233.5293,17233.5293,17233.5293,0.0],["1996-05-24",17233.5229,17367.1172,17099.9305,17367.1172,0.0],["1996-05-28",17367.1236,17367.1236,17099.9368,17233.5293,0.0],["1996-05-29",16966.3412,17500.7148,16966.3412,17500.7148,0.0],["1996-05-30",17500.7142,17634.3066,17500.7142,17634.3066,0.0],["1996-05-31",17634.3066,17634.3066,17634.3066,17634.3066,0.0],["1996-06-03",17367.1236,17367.1236,17233.5293,17233.5293,0.0],["1996-06-04",17500.7148,17500.7148,17500.7148,17500.7148,0.0],["1996-06-05",17367.1224,17500.7148,17099.9355,17099.9355,0.0],["1996-06-06",17233.5293,17233.5293,17233.5293,17233.5293,0.0],["1996-06-07",17233.5293,17233.5293,17233.5293,17233.5293,0.0],["1996-06-10",17099.9355,17099.9355,17099.9355,17099.9355,0.0],["1996-06-11",17233.528,17233.528,17099.9355,17099.9355,0.0],["1996-06-12",17233.528,17233.528,17099.9355,17099.9355,0.0],["1996-06-13",17233.5229,17500.7096,17233.5229,17367.1172,0.0],["1996-06-14",17500.7096,17500.7096,17367.1172,17367.1172,0.0],["1996-06-17",17367.1223,17500.7148,17367.1223,17500.7148,0.0],["1996-06-18",17500.7096,17500.7096,17367.1172,17367.1172,0.0],["1996-06-19",17367.1236,17367.1236,17233.5293,17233.5293,0.0],["1996-06-20",17367.1172,17367.1172,17099.9305,17367.1172,0.0],["1996-06-21",17367.123,17767.9023,17367.123,17767.9023,1.0],["1996-06-24",17767.9009,17901.4934,17634.3066,17634.3066,0.0],["1996-06-25",17767.9017,17767.9017,17099.9355,17099.9355,1.0],["1996-06-26",17105.4043,17242.2486,16968.5618,17105.4043,2.0],["1996-06-27",16831.7207,16968.5632,16831.7207,16831.7207,13.0],["1996-06-28",16831.7297,16968.5723,16831.7297,16968.5723,2.0],["1996-07-01",16831.7297,16968.5723,16831.7297,16968.5723,1.0],["1996-07-02",16968.5723,17242.2592,16831.7297,16968.5723,1.0],["1996-07-03",16968.5618,17105.4043,16831.7193,17105.4043,1.0],["1996-07-05",16968.5632,16968.5632,16831.7207,16831.7207,0.0],["1996-07-08",16831.7207,16968.5632,16831.7207,16831.7207,1.0],["1996-07-09",16968.5632,17105.4057,16694.8764,16831.7207,1.0],["1996-07-10",16831.7207,17105.4057,16694.8764,16831.7207,1.0],["1996-07-11",16694.8764,16968.5632,16694.8764,16831.7207,1.0],["1996-07-12",16831.7297,16968.5723,16831.7297,16968.5723,0.0],["1996-07-15",17105.4148,17105.4148,16831.7297,16968.5723,0.0],["1996-07-16",17105.4148,17105.4148,16831.7297,16968.5723,1.0],["1996-07-17",16968.5632,16968.5632,16694.8764,16831.7207,1.0],["1996-07-18",16831.7272,16831.7272,16421.1959,16694.8828,1.0],["1996-07-19",16831.7297,16968.5723,16694.8853,16968.5723,1.0],["1996-07-22",16831.7297,17105.4148,16831.7297,16968.5723,0.0],["1996-07-23",17105.403,17105.403,16558.0312,16558.0312,1.0],["1996-07-24",16421.1869,16558.0312,16284.3445,16558.0312,0.0],["1996-07-25",16558.0403,16694.8828,16558.0403,16694.8828,0.0],["1996-07-26",16558.0419,16558.0419,16010.668,16010.668,0.0],["1996-07-29",16147.5122,16421.1973,16147.5122,16421.1973,0.0],["1996-07-30",16284.3533,16694.8828,16284.3533,16694.8828,0.0],["1996-07-31",16558.0403,16694.8828,16421.1959,16694.8828,0.0],["1996-08-01",16558.0427,16968.5723,16558.0427,16968.5723,1.0],["1996-08-02",16831.7297,17105.4148,16831.7297,16968.5723,0.0],["1996-08-05",16831.7297,16968.5723,16831.7297,16968.5723,0.0],["1996-08-06",16968.5638,17515.9375,16968.5638,17515.9375,0.0],["1996-08-07",17515.9302,17515.9302,17242.2435,17379.0859,0.0],["1996-08-08",17379.0911,17379.0911,17105.4043,17105.4043,0.0],["1996-08-09",17242.2507,17515.9375,17105.4063,17515.9375,0.0],["1996-08-12",17652.7787,17789.623,17515.9362,17789.623,0.0],["1996-08-13",17652.78,17926.4668,17515.9375,17515.9375,0.0],["1996-08-14",17789.623,17926.4655,17379.0919,17789.623,0.0],["1996-08-15",17515.9407,17926.4701,17515.9407,17652.7832,0.0],["1996-08-16",17789.623,17789.623,17652.7787,17789.623,0.0],["1996-08-19",17926.4655,17926.4655,17652.7787,17789.623,0.0],["1996-08-20",17789.6276,17926.4701,17515.9407,17652.7832,0.0],["1996-08-21",17789.623,18063.308,17652.7787,17789.623,1.0],["1996-08-22",17926.4701,17926.4701,17652.7832,17652.7832,0.0],["1996-08-23",17789.6359,18063.3211,17652.7915,17926.4785,0.0],["1996-08-26",17926.4785,17926.4785,17652.7915,17926.4785,0.0],["1996-08-27",18063.308,18063.308,17789.623,17789.623,1.0],["1996-08-28",17926.4655,18063.308,17652.7787,17789.623,0.0],["1996-08-29",17789.6359,18063.3211,17789.6359,17926.4785,0.0],["1996-08-30",17926.4701,17926.4701,17652.7832,17652.7832,0.0],["1996-09-03",17652.78,17652.78,17515.9375,17515.9375,0.0],["1996-09-04",17652.7832,17652.7832,17515.9407,17652.7832,0.0],["1996-09-05",17515.9375,17652.78,17515.9375,17515.9375,0.0],["1996-09-06",17652.78,17789.6243,17515.9375,17515.9375,0.0],["1996-09-09",17789.6243,17789.6243,17379.0931,17515.9375,0.0],["1996-09-10",17652.7915,17926.4785,17515.9489,17926.4785,0.0],["1996-09-11",17652.7787,17926.4655,17652.7787,17789.623,0.0],["1996-09-12",17926.468,18063.3105,17789.6255,18063.3105,0.0],["1996-09-13",17926.4785,18063.3211,17789.6359,17926.4785,0.0],["1996-09-16",18063.3211,18200.1655,17789.6359,17926.4785,0.0],["1996-09-17",17926.4674,18200.1543,17926.4674,18200.1543,0.0],["1996-09-18",18200.1543,18336.9968,17926.4674,18200.1543,0.0],["1996-09-19",18336.9968,18473.8411,18200.1543,18200.1543,1.0],["1996-09-20",18337.002,18337.002,18200.1594,18337.002,0.0],["1996-09-23",18337.002,18337.002,18200.1594,18337.002,0.0],["1996-09-24",18336.9968,18336.9968,18063.3099,18200.1543,0.0],["1996-09-25",18337.002,18337.002,18063.315,18337.002,1.0],["1996-09-26",18208.1419,18208.1419,17928.0163,18068.0781,0.0],["1996-09-27",18068.0781,18068.0781,17928.0163,18068.0781,0.0],["1996-09-30",18068.0781,18208.1419,17928.0163,18068.0781,0.0],["1996-10-01",17928.0163,18068.0781,17928.0163,18068.0781,0.0],["1996-10-02",18068.0781,18208.1419,18068.0781,18068.0781,0.0],["1996-10-03",18068.0781,18068.0781,17928.0163,18068.0781,0.0],["1996-10-04",17928.0137,18068.0755,17928.0137,17928.0137,0.0],["1996-10-07",18068.0781,18208.1419,18068.0781,18068.0781,0.0],["1996-10-08",18208.1419,18208.1419,18068.0781,18068.0781,1.0],["1996-10-09",18208.1348,18208.1348,17928.0093,18208.1348,0.0],["1996-10-10",18208.1471,18348.209,18068.0833,18348.209,0.0],["1996-10-11",18208.1419,18628.3294,18208.1419,18488.2656,0.0],["1996-10-14",18628.3294,18628.3294,18348.2038,18488.2656,0.0],["1996-10-15",18628.3346,18628.3346,18348.209,18348.209,0.0],["1996-10-16",18488.2709,18488.2709,18208.1471,18348.209,0.0],["1996-10-17",18348.2064,18628.332,18348.2064,18628.332,0.0],["1996-10-18",18488.2709,18628.3346,18348.209,18348.209,0.0],["1996-10-21",18488.2709,18488.2709,18348.209,18348.209,0.0],["1996-10-22",18348.1965,18488.2583,18208.1348,18208.1348,0.0],["1996-10-23",18348.2038,18488.2656,18348.2038,18488.2656,0.0],["1996-10-24",18488.2583,18488.2583,18068.0711,18208.1348,0.0],["1996-10-25",18208.1419,18488.2656,18208.1419,18488.2656,0.0],["1996-10-28",18348.2037,18488.2655,18068.0781,18068.0781,0.0],["1996-10-29",18208.1348,18208.1348,18068.0711,18208.1348,0.0],["1996-10-30",18068.0711,18348.1965,18068.0711,18208.1348,0.0],["1996-10-31",18348.209,18348.209,18208.1471,18348.209,0.0],["1996-11-01",18348.2037,18348.2037,18068.0781,18068.0781,0.0],["1996-11-04",18208.1419,18208.1419,17928.0163,18068.0781,0.0],["1996-11-05",17928.0163,18068.0781,17928.0163,18068.0781,0.0],["1996-11-06",17928.0163,18068.0781,17787.9525,18068.0781,0.0],["1996-11-07",18068.0755,18068.0755,17928.0137,17928.0137,0.0],["1996-11-08",18068.0711,18208.1348,17928.0093,18208.1348,0.0],["1996-11-11",18208.1419,18488.2656,18208.1419,18488.2656,1.0],["1996-11-12",18488.2683,18628.332,18488.2683,18628.332,0.0],["1996-11-13",18768.3965,18768.3965,18488.2708,18768.3965,0.0],["1996-11-14",18628.332,18628.332,18488.2683,18628.332,0.0],["1996-11-15",18628.3294,18628.3294,18488.2656,18488.2656,0.0],["1996-11-18",18488.2683,18628.332,18488.2683,18628.332,0.0],["1996-11-19",18488.2683,18628.332,18348.2064,18628.332,0.0],["1996-11-20",18488.2709,18628.3346,18348.209,18348.209,0.0],["1996-11-21",18488.2656,18628.3294,18348.2038,18488.2656,0.0],["1996-11-22",18628.3346,18908.4603,18488.2708,18768.3965,0.0],["1996-11-25",18908.4596,19048.5215,18768.3958,19048.5215,1.0],["1996-11-26",18908.4512,18908.4512,18628.3256,18908.4512,0.0],["1996-11-27",18628.3256,18908.4512,18628.3256,18908.4512,0.0],["1996-11-29",18908.4603,18908.4603,18768.3965,18768.3965,0.0],["1996-12-02",18628.3251,19188.5742,18628.3251,19188.5742,0.0],["1996-12-03",19328.6379,19328.6379,18908.4506,19188.5742,1.0],["1996-12-04",19188.5748,19188.5748,18908.4512,18908.4512,0.0],["1996-12-05",19048.5215,19048.5215,18908.4596,19048.5215,0.0],["1996-12-06",18908.4603,18908.4603,18628.3346,18768.3965,0.0],["1996-12-09",18768.3869,19188.5742,18628.3251,19188.5742,0.0],["1996-12-10",19048.5215,19188.5834,19048.5215,19048.5215,0.0],["1996-12-11",18768.3965,18908.4603,18768.3965,18768.3965,0.0],["1996-12-12",18908.4512,18908.4512,18768.3875,18908.4512,0.0],["1996-12-13",18908.4596,19048.5215,18768.3958,19048.5215,0.0],["1996-12-16",19048.5124,19328.6379,18908.4506,19188.5742,0.0],["1996-12-17",19188.5853,19608.7747,19188.5853,19468.7109,0.0],["1996-12-18",19608.7701,19748.832,19328.6445,19328.6445,0.0],["1996-12-19",19468.7109,19468.7109,19188.5853,19468.7109,0.0],["1996-12-20",19328.6491,19608.7747,19328.6491,19468.7109,0.0],["1996-12-23",19468.7109,19608.7747,19468.7109,19468.7109,0.0],["1996-12-24",19748.8156,19888.8774,19608.7539,19608.7539,0.0],["1996-12-26",19748.8327,20169.0202,19748.8327,19888.8945,0.0],["1996-12-27",19929.0288,20072.4043,19929.0288,20072.4043,0.0],["1996-12-30",19929.037,20502.5352,19785.6634,20502.5352,1.0],["1996-12-31",20502.5357,20502.5357,20072.413,20359.1602,0.0],["1997-01-02",20215.7812,20359.1548,19498.9097,19642.2832,1.0],["1997-01-03",19785.6553,20072.4043,19785.6553,20072.4043,0.0],["1997-01-06",20072.4132,20072.4132,19785.6641,19785.6641,0.0],["1997-01-07",19642.2885,19929.0376,19498.915,19785.6641,1.0],["1997-01-08",19785.6674,20072.4166,19785.6674,19929.041,0.0],["1997-01-09",20072.4174,20359.1646,19929.0419,20215.791,0.0],["1997-01-10",20359.1646,20359.1646,19929.0419,20215.791,0.0],["1997-01-13",20215.7866,20645.9092,20072.413,20359.1602,1.0],["1997-01-14",20502.5402,20502.5402,20072.4174,20215.791,0.0],["1997-01-15",20215.7778,20215.7778,19785.6553,20072.4043,0.0],["1997-01-16",20215.7778,20215.7778,19929.0288,20072.4043,0.0],["1997-01-17",20072.4166,20072.4166,19785.6674,19929.041,0.0],["1997-01-20",20072.4043,20072.4043,19929.0288,20072.4043,0.0],["1997-01-21",19929.0419,20215.791,19929.0419,20215.791,1.0],["1997-01-22",20072.4158,20645.9121,20072.4158,20645.9121,0.0],["1997-01-23",20502.5357,20789.2848,20359.1602,20359.1602,0.0],["1997-01-24",20502.5268,20502.5268,19929.0288,20072.4043,0.0],["1997-01-27",19929.0419,20359.1646,19785.6683,20215.791,1.0],["1997-01-28",20072.4043,20215.7778,19929.0288,20072.4043,0.0],["1997-01-29",20072.4174,20215.791,20072.4174,20215.791,0.0],["1997-01-30",20215.791,20359.1646,20072.4174,20215.791,0.0],["1997-01-31",20215.791,20359.1646,20072.4174,20215.791,0.0],["1997-02-03",20215.791,20215.791,20072.4174,20215.791,0.0],["1997-02-04",20215.791,20215.791,20072.4174,20215.791,1.0],["1997-02-05",20215.7778,20359.1513,20072.4043,20072.4043,0.0],["1997-02-06",20072.4174,20215.791,20072.4174,20215.791,0.0],["1997-02-07",20215.791,20215.791,20072.4174,20215.791,0.0],["1997-02-10",20359.1596,20645.9087,20359.1596,20502.5352,0.0],["1997-02-11",20645.9096,20789.2852,20215.787,20789.2852,0.0],["1997-02-12",20789.2852,20789.2852,20502.5361,20789.2852,0.0],["1997-02-13",20789.2848,20789.2848,20215.7866,20359.1602,0.0],["1997-02-14",20215.7861,20502.5352,20215.7861,20502.5352,0.0],["1997-02-18",20502.5357,20645.9092,20359.1602,20359.1602,0.0],["1997-02-19",20359.163,20645.9121,20359.163,20645.9121,0.0],["1997-02-20",20645.9121,20645.9121,20502.5385,20645.9121,0.0],["1997-02-21",20359.1596,20645.9087,20359.1596,20502.5352,0.0],["1997-02-24",20359.163,20645.9121,20215.7894,20645.9121,0.0],["1997-02-25",20502.5361,20789.2852,20502.5361,20789.2852,0.0],["1997-02-26",20502.5385,20789.2877,20502.5385,20645.9121,0.0],["1997-02-27",20789.2852,20932.6587,20789.2852,20789.2852,0.0],["1997-02-28",20789.2963,21076.0455,20789.2963,20932.6699,0.0],["1997-03-03",20789.2877,20789.2877,20645.9121,20645.9121,0.0],["1997-03-04",20502.5357,20502.5357,20359.1602,20359.1602,1.0],["1997-03-05",20359.1596,20502.5352,20215.7861,20502.5352,0.0],["1997-03-06",20502.5352,20502.5352,20359.1596,20502.5352,0.0],["1997-03-07",20502.5385,20645.9121,20359.163,20645.9121,1.0],["1997-03-10",20645.9121,20789.2877,20502.5385,20645.9121,0.0],["1997-03-11",20789.2877,20789.2877,20502.5385,20645.9121,0.0],["1997-03-12",20502.5352,20645.9087,20502.5352,20502.5352,0.0],["1997-03-13",20502.5385,20645.9121,20502.5385,20645.9121,0.0],["1997-03-14",20645.9121,20645.9121,20502.5385,20645.9121,0.0],["1997-03-17",20645.9096,20932.6587,20502.5361,20789.2852,0.0],["1997-03-18",20932.6583,20932.6583,20359.1602,20359.1602,1.0],["1997-03-19",20645.9092,20645.9092,20359.1602,20359.1602,0.0],["1997-03-20",20645.9138,20645.9138,20215.791,20215.791,0.0],["1997-03-21",20359.1502,20502.5256,20359.1502,20430.8379,0.0],["1997-03-24",20502.547,20932.6699,20502.547,20932.6699,0.0],["1997-03-25",20932.6587,20932.6587,20502.5361,20789.2852,0.0],["1997-03-26",20671.9969,21111.8262,20671.9969,21111.8262,0.0],["1997-03-27",21258.4384,21258.4384,20525.389,20671.998,0.0],["1997-03-31",20525.3924,20525.3924,20085.561,20378.7812,0.0],["1997-04-01",20232.1621,20378.7712,20085.5511,20232.1621,0.0],["1997-04-02",20232.1621,20378.7712,20085.5511,20232.1621,0.0],["1997-04-03",20232.1685,20525.3887,20085.5574,20525.3887,0.0],["1997-04-04",20378.7812,20525.3924,20085.561,20378.7812,0.0],["1997-04-07",20378.7812,20525.3924,20378.7812,20378.7812,0.0],["1997-04-08",20378.7712,20525.3822,20085.5511,20232.1621,0.0],["1997-04-09",20232.1638,20378.7728,20085.5527,20085.5527,1.0],["1997-04-10",20232.1621,20378.7712,20085.5511,20232.1621,0.0],["1997-04-11",20085.5527,20378.7728,20085.5527,20085.5527,0.0],["1997-04-14",20232.1532,20232.1532,19792.3242,19792.3242,0.0],["1997-04-15",19938.942,20232.1621,19792.333,20232.1621,0.0],["1997-04-16",20232.1638,20378.7728,19792.3346,20085.5527,0.0],["1997-04-17",20085.5422,20085.5422,19645.7132,19792.3242,1.0],["1997-04-18",19645.7344,19938.9546,19645.7344,19645.7344,0.0],["1997-04-21",19792.3455,19792.3455,19645.7344,19645.7344,0.0],["1997-04-22",19645.7184,19645.7184,19499.1094,19499.1094,0.0],["1997-04-23",19499.1043,19792.3242,19499.1043,19792.3242,0.0],["1997-04-24",19938.9501,20085.5592,19792.341,19865.6445,1.0],["1997-04-25",19792.3459,19938.9551,19645.7348,19938.9551,0.0],["1997-04-28",19792.3242,19938.9332,19645.7132,19792.3242,0.0],["1997-04-29",19792.3459,19938.9551,19645.7348,19938.9551,0.0],["1997-04-30",19792.3455,19792.3455,19645.7344,19645.7344,0.0],["1997-05-01",19792.3459,19938.9551,19645.7348,19938.9551,0.0],["1997-05-02",19792.3455,19938.9546,19645.7344,19645.7344,0.0],["1997-05-05",19792.3242,19792.3242,19645.7132,19792.3242,0.0],["1997-05-06",19938.9437,20085.5527,19645.7236,20085.5527,0.0],["1997-05-07",19938.9551,20232.1754,19938.9551,19938.9551,0.0],["1997-05-08",19938.9484,20085.5575,19865.6428,20012.2539,0.0],["1997-05-09",20085.561,20378.7812,20085.561,20378.7812,0.0],["1997-05-12",20378.7779,20818.6071,20378.7779,20671.998,0.0],["1997-05-13",20525.3822,20671.9912,20232.1621,20232.1621,0.0],["1997-05-14",20232.1532,20378.7621,19792.3242,19792.3242,0.0],["1997-05-15",19792.3392,20525.3887,19792.3392,20525.3887,1.0],["1997-05-16",20378.7712,20378.7712,19792.333,20232.1621,1.0],["1997-05-19",20378.7621,20378.7621,19792.3242,19792.3242,0.0],["1997-05-20",19865.6495,19938.9551,19792.3459,19938.9551,0.0],["1997-05-21",20085.5527,20085.5527,19792.3346,20085.5527,0.0],["1997-05-22",20085.5577,20232.1688,20012.2542,20158.8633,0.0],["1997-05-23",20158.8633,20158.8633,19938.9486,20158.8633,0.0],["1997-05-27",20012.2606,20232.1754,19792.3459,19938.9551,0.0],["1997-05-28",19792.333,20232.1621,19792.333,20232.1621,0.0],["1997-05-29",20232.1754,20232.1754,19938.9551,19938.9551,0.0],["1997-05-30",19719.0291,20085.5527,19719.0291,20085.5527,0.0],["1997-06-02",20085.5511,20232.1621,20085.5511,20232.1621,0.0],["1997-06-03",20085.5511,20232.1621,19938.942,20232.1621,0.0],["1997-06-04",20232.1688,20671.998,20232.1688,20671.998,0.0],["1997-06-05",20671.998,20818.6071,20378.7779,20671.998,1.0],["1997-06-06",20671.9828,20818.5918,20525.3738,20818.5918,0.0],["1997-06-09",20818.6062,21258.4375,20818.6062,21258.4375,0.0],["1997-06-10",21258.4386,21405.0477,20965.2184,21331.7422,0.0],["1997-06-11",21331.7408,21551.6574,20671.9969,21111.8262,1.0],["1997-06-12",21111.8292,21185.1348,20965.2201,21185.1348,0.0],["1997-06-13",21258.4389,21258.4389,20965.2187,20965.2188,0.0],["1997-06-16",20891.9044,21405.0391,20818.5989,21405.0391,0.0],["1997-06-17",21551.6585,21918.1822,21551.6585,21698.2676,0.0],["1997-06-18",21844.8659,22138.0859,21551.6479,22138.0859,0.0],["1997-06-19",22138.0866,22577.9157,22138.0866,22431.3066,0.0],["1997-06-20",22284.7188,22431.3279,22138.1076,22284.7188,0.0],["1997-06-23",22284.697,22431.306,22138.0859,22138.0859,0.0],["1997-06-24",22138.0859,22431.306,22138.0859,22138.0859,0.0],["1997-06-25",22138.1076,22577.9371,21991.4984,22284.7188,0.0],["1997-06-26",22326.6562,22326.6562,22176.8138,22326.6562,0.0],["1997-06-27",22251.7277,22251.7277,21577.4316,21577.4316,0.0],["1997-06-30",21577.4523,21877.1395,21427.6097,21727.2969,0.0],["1997-07-01",21727.2895,22176.8191,21577.4449,22026.9766,0.0],["1997-07-02",22176.8262,22251.7485,22026.9836,22176.8262,0.0],["1997-07-03",22176.8191,22176.8191,22026.9766,22026.9766,1.0],["1997-07-07",21877.1278,22176.8148,21877.1278,22101.8926,0.0],["1997-07-08",22176.8218,22326.6644,22101.8996,22251.7441,0.0],["1997-07-09",22476.509,22476.509,22251.7441,22251.7441,0.0],["1997-07-10",22401.5785,22401.5785,22251.736,22326.6562,0.0],["1997-07-11",22176.8191,22176.8191,22026.9766,22026.9766,0.0],["1997-07-14",22176.8138,22326.6562,22176.8138,22326.6562,0.0],["1997-07-15",22326.6632,22476.5078,22176.8207,22476.5078,0.0],["1997-07-16",22626.3488,22626.3488,22401.584,22401.584,0.0],["1997-07-17",22476.5008,22476.5008,22326.6562,22326.6562,0.0],["1997-07-18",22326.6688,22401.5911,22176.8262,22176.8262,0.0],["1997-07-21",22176.8262,22176.8262,22026.9836,22176.8262,0.0],["1997-07-22",22176.8191,22326.6616,21877.132,22026.9766,0.0],["1997-07-23",21877.139,22176.8262,21727.2964,22176.8262,0.0],["1997-07-24",22176.8262,22176.8262,21877.139,22176.8262,0.0],["1997-07-25",22026.9713,22326.6562,22026.9713,22326.6562,0.0],["1997-07-28",22476.5008,22476.5008,22176.8138,22326.6562,0.0],["1997-07-29",22176.8191,22176.8191,22026.9766,22026.9766,0.0],["1997-07-30",22101.8968,22101.8968,21877.132,22026.9766,0.0],["1997-07-31",22101.8968,22101.8968,21877.132,22026.9766,0.0],["1997-08-01",22101.9039,22251.7485,22026.9836,22176.8262,0.0],["1997-08-04",22176.8138,22551.421,22176.8138,22326.6562,0.0],["1997-08-05",22176.8218,22251.7441,21877.1347,22251.7441,0.0],["1997-08-06",22176.8218,22476.509,22176.8218,22251.7441,0.0],["1997-08-07",22251.7399,22701.2695,22251.7399,22701.2695,0.0],["1997-08-08",22776.1938,23075.8789,22776.1938,23075.8789,0.0],["1997-08-11",22776.1938,23225.7235,22776.1938,23075.8789,0.0],["1997-08-12",22926.0398,23225.727,22776.1973,22776.1973,0.0],["1997-08-13",22776.1926,23225.7222,22776.1926,22926.0352,0.0],["1997-08-14",23075.8765,23225.7211,23075.8765,23150.7988,0.0],["1997-08-15",23225.7211,23225.7211,23075.8765,23150.7988,0.0],["1997-08-18",23225.7235,23225.7235,22926.0364,23075.8789,0.0],["1997-08-19",23225.7246,23375.5672,22926.0375,23225.7246,0.0],["1997-08-20",23375.5672,23525.4117,23150.8023,23225.7246,0.0],["1997-08-21",23375.5653,23675.2524,23225.7227,23600.3301,0.0],["1997-08-22",23525.4023,23600.3226,23525.4023,23525.4023,0.0],["1997-08-25",23525.4023,23600.3226,23375.5578,23525.4023,0.0],["1997-08-26",23525.4169,23600.3371,23225.7297,23375.5723,0.0],["1997-08-27",23375.5738,23450.4961,23075.8866,23450.4961,0.0],["1997-08-28",23375.5707,23450.493,23225.7281,23300.6504,0.0],["1997-08-29",23150.8,23300.6445,22926.0352,22926.0352,0.0],["1997-09-02",22926.0352,23075.8777,22776.1926,22926.0352,0.0],["1997-09-03",22776.1926,23075.8777,22776.1926,22926.0352,0.0],["1997-09-04",22926.0364,23300.6458,22926.0364,23075.8789,0.0],["1997-09-05",23000.9598,23225.7246,22926.0375,23225.7246,0.0],["1997-09-08",23225.7199,23300.6421,23000.9551,23000.9551,0.0],["1997-09-09",23300.6376,23525.4023,23300.6376,23525.4023,0.0],["1997-09-10",23225.7153,23525.4023,23075.8708,23525.4023,0.0],["1997-09-11",23600.3406,23825.1055,23450.498,23825.1055,0.0],["1997-09-12",23825.0882,23825.0882,23525.4032,23750.168,0.0],["1997-09-15",23825.0933,23974.9379,23825.0933,23900.0156,0.0],["1997-09-16",23825.0933,24049.8602,23825.0933,23900.0156,0.0],["1997-09-17",23900.013,24574.3094,23900.013,24424.4648,0.0],["1997-09-18",24574.3219,24724.1645,24424.4773,24649.2422,0.0],["1997-09-19",24574.3105,24574.3105,24274.6235,24574.3105,0.0],["1997-09-22",24574.3036,24574.3036,23974.9297,23974.9297,1.0],["1997-09-23",24049.8576,24424.4648,24049.8576,24424.4648,0.0],["1997-09-24",24424.4648,24424.4648,23974.9353,24424.4648,0.0],["1997-09-25",24424.4763,24424.4763,23974.9465,24124.7891,0.0],["1997-09-26",24026.8471,24026.8471,23720.7722,23873.8086,0.0],["1997-09-29",23950.3278,24026.8471,23720.7722,23873.8086,0.0],["1997-09-30",23873.7878,24026.8262,23720.7516,24026.8262,0.0],["1997-10-01",23873.805,24026.8434,23873.805,23950.3242,0.0],["1997-10-02",24026.8484,24179.8848,23950.3291,24179.8848,0.0],["1997-10-03",24256.404,24332.9212,24103.3655,24179.8848,0.0],["1997-10-06",24179.8845,24179.8845,24026.8481,24103.3652,0.0],["1997-10-07",24179.8753,24332.9117,24026.839,24256.3945,1.0],["1997-10-08",24179.8753,24485.9501,24179.8753,24256.3945,0.0],["1997-10-09",24332.8987,24332.8987,24026.8262,24026.8262,0.0],["1997-10-10",24026.8484,24179.8848,23950.3291,24179.8848,0.0],["1997-10-13",24332.9089,24485.9473,24179.8726,24485.9473,0.0],["1997-10-14",24638.9836,24792.022,24332.9089,24485.9473,0.0],["1997-10-15",24485.9539,24638.9902,24179.8791,24638.9902,0.0],["1997-10-16",24485.9466,24638.9829,24332.9082,24332.9082,0.0],["1997-10-17",24409.4281,24638.9836,24409.4281,24485.9473,0.0],["1997-10-20",24638.9836,24715.5028,24485.9473,24485.9473,0.0],["1997-10-21",24562.4658,24562.4658,24332.9082,24332.9082,0.0],["1997-10-22",24179.8753,24332.9117,24179.8753,24256.3945,0.0],["1997-10-23",24179.8848,24485.9596,24103.3655,24179.8848,0.0],["1997-10-24",24332.8987,24332.8987,24026.8262,24026.8262,0.0],["1997-10-27",23873.802,24026.8404,23720.7656,23720.7656,0.0],["1997-10-28",23873.802,23873.802,23567.7272,23720.7656,0.0],["1997-10-29",23797.2802,23797.2802,23414.6863,23567.7227,0.0],["1997-10-30",23567.7277,23567.7277,23414.6914,23414.6914,0.0],["1997-10-31",23414.6863,23644.2419,23414.6863,23567.7227,0.0],["1997-11-03",23261.6551,23414.6914,22955.5803,23414.6914,0.0],["1997-11-04",23338.1617,23644.2363,23338.1617,23644.2363,0.0],["1997-11-05",23720.7722,23873.8086,23567.7338,23873.8086,0.0],["1997-11-06",23797.2854,23797.2854,23414.6914,23414.6914,0.0],["1997-11-07",23567.7172,23644.2363,23414.6809,23644.2363,0.0],["1997-11-10",23644.2464,23873.802,23644.2464,23720.7656,0.0],["1997-11-11",23873.7878,24026.8262,23567.7133,24026.8262,0.0],["1997-11-12",24026.8471,24026.8471,23567.7338,23873.8086,0.0],["1997-11-13",24179.869,24792.0184,24179.869,24562.4629,1.0],["1997-11-14",24179.8719,24485.9466,24179.8719,24332.9082,0.0],["1997-11-17",24485.9539,24792.0287,24256.3983,24638.9902,0.0],["1997-11-18",24792.0326,25327.663,24792.0326,25098.1074,0.0],["1997-11-19",24945.069,25404.1802,24945.069,25098.1074,0.0],["1997-11-20",25098.1074,25251.1438,24945.069,25098.1074,0.0],["1997-11-21",24945.069,25098.1074,24945.069,25098.1074,0.0],["1997-11-24",25098.1035,25098.1035,24485.9539,24638.9902,0.0],["1997-11-25",24332.9105,24485.9489,24332.9105,24409.4297,0.0],["1997-11-26",24485.9473,24792.022,24409.4281,24485.9473,0.0],["1997-11-28",24409.4297,24485.9489,24409.4297,24409.4297,0.0],["1997-12-01",24562.4676,24792.0231,24485.9484,24715.5039,0.0],["1997-12-02",24945.0583,24945.0583,24638.9836,24868.5391,0.0],["1997-12-03",24792.0287,24792.0287,24638.9902,24638.9902,0.0],["1997-12-04",24715.5028,24715.5028,24485.9473,24485.9473,0.0],["1997-12-05",24485.9473,24562.4665,24409.4281,24485.9473,0.0],["1997-12-08",24485.9466,24485.9466,24332.9082,24332.9082,0.0],["1997-12-09",24332.9117,24332.9117,24179.8753,24256.3945,0.0],["1997-12-10",24256.4037,24256.4037,23950.3288,24103.3652,0.0],["1997-12-11",24026.8356,24409.4274,24026.8356,24332.9082,0.0],["1997-12-12",24332.8987,24485.937,23720.7516,24026.8262,0.0],["1997-12-15",23873.7944,24562.4629,23720.7581,24562.4629,0.0],["1997-12-16",24562.4681,24945.0599,24409.4297,24409.4297,1.0],["1997-12-17",24485.9466,24638.9829,24179.8719,24332.9082,0.0],["1997-12-18",24179.8742,24409.4297,24179.8742,24409.4297,0.0],["1997-12-19",24409.4347,24638.9902,24332.9154,24638.9902,0.0],["1997-12-22",24562.4731,24715.5095,24562.4731,24638.9902,0.0],["1997-12-23",24562.4629,24562.4629,24409.4245,24562.4629,0.0],["1997-12-24",24485.9473,24485.9473,24485.9473,24485.9473,0.0],["1997-12-26",24485.9489,24562.4681,24409.4297,24409.4297,0.0],["1997-12-29",24478.2508,24791.0723,24243.6352,24791.0723,0.0],["1997-12-30",24712.8789,24712.8789,24712.8789,24712.8789,0.0],["1997-12-31",24712.8735,24869.2832,24712.8735,24869.2832,0.0],["1998-01-02",24791.0723,24947.4819,24712.8664,24791.0723,0.0],["1998-01-05",24712.8715,24712.8715,24400.0499,24478.2559,0.0],["1998-01-06",24556.4548,24791.0703,24400.043,24400.043,0.0],["1998-01-07",24556.4692,24947.4946,24556.4692,24712.8789,0.0],["1998-01-08",24791.0739,25103.8954,24712.868,25025.6895,1.0],["1998-01-09",25182.1027,25182.1027,24478.2559,24478.2559,0.0],["1998-01-12",24556.4548,24556.4548,24400.043,24400.043,0.0],["1998-01-13",24712.8664,24869.276,24712.8664,24791.0723,0.0],["1998-01-14",24947.4835,25025.6895,24869.2776,25025.6895,0.0],["1998-01-15",25025.6945,25103.9004,24712.8729,25103.9004,0.0],["1998-01-16",25103.8982,25103.8982,24869.2804,24947.4863,0.0],["1998-01-20",24947.4805,25338.5078,24947.4805,25338.5078,1.0],["1998-01-21",25494.9301,25494.9301,25182.1085,25260.3145,0.0],["1998-01-22",25494.913,25964.144,25494.913,25807.7344,1.0],["1998-01-23",25807.7421,25807.7421,25025.6895,25025.6895,0.0],["1998-01-26",25182.0977,25729.5347,24947.4821,25182.0977,1.0],["1998-01-27",25338.5033,25807.7344,25260.2975,25807.7344,1.0],["1998-01-28",25494.9241,25651.3359,25338.5144,25651.3359,0.0],["1998-01-29",25651.347,25729.5508,25494.9351,25729.5508,0.0],["1998-01-30",25651.3247,25807.7344,25651.3247,25807.7344,1.0],["1998-02-02",25964.144,25964.144,25729.5285,25807.7344,0.0],["1998-02-03",25494.9241,25651.3359,25494.9241,25651.3359,0.0],["1998-02-04",25494.9191,25494.9191,25025.688,25182.0977,0.0],["1998-02-05",25025.695,25338.5166,24869.2832,24869.2832,0.0],["1998-02-06",25025.688,25182.0977,24712.8665,25182.0977,0.0],["1998-02-09",24869.2832,25182.1048,24869.2832,24869.2832,0.0],["1998-02-10",25103.9004,25182.1042,25025.6945,25103.9004,0.0],["1998-02-11",25025.6895,25260.305,25025.6895,25025.6895,0.0],["1998-02-12",25025.695,25025.695,24869.2832,24869.2832,0.0],["1998-02-13",25025.6864,25338.5078,25025.6864,25338.5078,0.0],["1998-02-17",25182.1031,25416.7188,25182.1031,25416.7188,0.0],["1998-02-18",25416.7188,25416.7188,25182.1031,25416.7188,0.0],["1998-02-19",25182.1031,25729.5403,25025.6934,25416.7188,1.0],["1998-02-20",25573.13,25729.5397,25494.9241,25651.3359,0.0],["1998-02-23",25494.9316,25651.3435,25416.7257,25494.9316,0.0],["1998-02-24",25494.9191,25494.9191,25182.0977,25182.0977,0.0],["1998-02-25",25182.096,25338.5078,25182.096,25338.5078,0.0],["1998-02-26",25338.5109,25338.5109,25025.6895,25025.6895,0.0],["1998-02-27",24869.2832,25025.695,24791.0794,24869.2832,0.0],["1998-03-02",24947.4946,25025.7005,24712.8789,24712.8789,1.0],["1998-03-03",24712.8789,24791.0848,24478.2632,24712.8789,0.0],["1998-03-04",24712.868,25025.6895,24712.868,25025.6895,0.0],["1998-03-05",24947.4946,24947.4946,24400.0573,24712.8789,0.0],["1998-03-06",24634.6676,24869.2832,24634.6676,24869.2832,0.0],["1998-03-09",24712.8735,25025.695,24556.4638,24869.2832,0.0],["1998-03-10",24869.2832,25025.695,24869.2832,24869.2832,0.0],["1998-03-11",24869.2776,25025.6895,24869.2776,25025.6895,0.0],["1998-03-12",24869.2746,25338.5078,24712.8649,25338.5078,1.0],["1998-03-13",25182.096,25494.9175,25182.096,25338.5078,0.0],["1998-03-16",25338.5095,25338.5095,25025.688,25182.0977,0.0],["1998-03-17",25182.1048,25182.1048,24712.8735,24869.2832,1.0],["1998-03-18",24947.4946,24947.4946,24712.8789,24712.8789,0.0],["1998-03-19",24791.0723,24791.0723,24712.8664,24791.0723,1.0],["1998-03-20",24712.8735,24869.2832,24712.8735,24869.2832,0.0],["1998-03-23",24869.2832,24869.2832,24869.2832,24869.2832,0.0],["1998-03-24",24869.2832,24869.2832,24791.0794,24869.2832,0.0],["1998-03-25",24869.2832,25025.695,24712.8735,24869.2832,0.0],["1998-03-26",24712.868,25025.6895,24712.868,25025.6895,0.0],["1998-03-27",25182.3604,25422.1922,25022.4733,25102.418,0.0],["1998-03-30",24942.5287,25102.418,24942.5287,25102.418,0.0],["1998-03-31",24942.5287,25102.418,24942.5287,25102.418,0.0],["1998-04-01",25182.3744,25582.0957,25182.3744,25582.0957,1.0],["1998-04-02",25582.0957,25662.0404,25422.2063,25582.0957,0.0],["1998-04-03",25582.0896,25662.0343,25342.2578,25342.2578,0.0],["1998-04-06",25422.2135,26301.5988,25422.2135,26221.6562,1.0],["1998-04-07",26301.5989,26301.5989,25981.8223,25981.8223,0.0],["1998-04-08",25901.8693,26141.7012,25582.0928,26141.7012,0.0],["1998-04-09",25981.819,26141.7084,25981.819,26061.7637,0.0],["1998-04-13",26141.7084,26141.7084,25662.0445,26061.7637,0.0],["1998-04-14",26141.7012,26221.6459,26061.7565,26141.7012,0.0],["1998-04-15",26141.7117,26221.6564,25741.9903,25981.8223,0.0],["1998-04-16",25821.9276,25821.9276,25422.2063,25582.0957,0.0],["1998-04-17",25422.2063,25582.0957,25342.2638,25582.0957,0.0],["1998-04-20",25662.0404,25662.0404,25502.151,25582.0957,0.0],["1998-04-21",25582.0952,25741.9824,25582.0952,25741.9824,0.0],["1998-04-22",25901.8803,25901.8803,25741.9908,25821.9355,0.0],["1998-04-23",25741.9824,25741.9824,25662.0399,25741.9824,0.0],["1998-04-24",25662.043,25741.9855,25582.0983,25662.043,0.0],["1998-04-27",25582.1041,25582.1041,24942.5508,24942.5508,0.0],["1998-04-28",25102.4402,25102.4402,24782.6635,24942.5508,0.0],["1998-04-29",24782.668,25102.4447,24782.668,24782.668,0.0],["1998-04-30",24862.5967,25182.3711,24862.5967,25182.3711,0.0],["1998-05-01",25182.3604,25262.3051,25102.418,25102.418,0.0],["1998-05-04",25102.4428,25262.3301,25102.4428,25262.3301,0.0],["1998-05-05",25102.4428,25262.3301,25102.4428,25262.3301,0.0],["1998-05-06",25262.3275,25422.2147,24942.5508,24942.5508,0.0],["1998-05-07",24942.5366,25422.2003,24942.5366,25342.2578,0.0],["1998-05-08",25262.3275,25342.2722,24942.5508,24942.5508,0.0],["1998-05-11",25262.3275,25262.3275,24942.5508,24942.5508,0.0],["1998-05-12",25102.4349,25102.4349,24942.5455,25022.4902,0.0],["1998-05-13",25022.4955,25102.4402,24782.6635,24942.5508,0.0],["1998-05-14",24782.6575,25102.4341,24462.8809,24462.8809,0.0],["1998-05-15",24143.1038,24382.9357,23023.8868,23503.5527,1.0],["1998-05-18",23503.5563,24462.8841,23503.5563,24143.1074,1.0],["1998-05-19",24303.0033,24462.8906,23743.3946,23983.2266,0.0],["1998-05-20",24143.1054,24143.1054,23743.3862,23903.2734,1.0],["1998-05-21",23823.3377,24782.668,23823.3377,24782.668,1.0],["1998-05-22",24942.5392,25502.1476,24782.6521,25182.3711,1.0],["1998-05-26",25182.3732,25821.9263,25182.3732,25422.2051,0.0],["1998-05-27",25262.3158,25422.203,24942.5392,25182.3711,0.0],["1998-05-28",25262.3191,25582.0957,25262.3191,25582.0957,0.0],["1998-05-29",25502.151,25582.0957,25262.3191,25582.0957,0.0],["1998-06-01",25741.987,26061.7637,25422.2104,26061.7637,0.0],["1998-06-02",25901.8796,26221.6562,25662.0476,26221.6562,0.0],["1998-06-03",26221.6457,26221.6457,25901.8691,25901.8691,0.0],["1998-06-04",25901.8835,25901.8835,25262.3301,25262.3301,0.0],["1998-06-05",25262.3301,25582.1068,25262.3301,25262.3301,0.0],["1998-06-08",25262.3308,25422.2181,24622.7773,24622.7773,0.0],["1998-06-09",24782.6575,24942.5447,24302.9936,24462.8809,1.0],["1998-06-10",24622.7793,24782.6687,24382.9473,24382.9473,1.0],["1998-06-11",24303.0039,24542.8359,24303.0039,24303.0039,1.0],["1998-06-12",24462.8912,24462.8912,24143.1144,24303.0039,0.0],["1998-06-15",24223.0469,24302.9916,23983.215,24223.0469,1.0],["1998-06-16",24143.1107,24303.0002,23903.2788,24063.166,1.0],["1998-06-17",24063.164,24143.1087,23823.332,23823.332,0.0],["1998-06-18",23983.2181,24143.1054,23823.3287,23903.2734,1.0],["1998-06-19",23823.3286,23983.218,23663.4414,23663.4414,1.0],["1998-06-22",23743.386,23743.386,23343.6647,23423.6094,0.0],["1998-06-23",23663.4399,23823.3272,23503.5527,23503.5527,2.0],["1998-06-24",23503.5497,23583.4922,23343.6603,23583.4922,1.0],["1998-06-25",23423.608,23503.5527,23343.6633,23503.5527,0.0],["1998-06-26",23424.9295,23916.3611,23424.9295,23834.4551,0.0],["1998-06-29",23834.4551,23916.3611,23670.6453,23834.4551,1.0],["1998-06-30",23916.3527,23916.3527,23752.543,23752.543,0.0],["1998-07-01",23834.4467,23834.4467,23588.731,23752.543,1.0],["1998-07-02",23670.6345,23752.5404,23588.7285,23588.7285,0.0],["1998-07-06",23588.7394,23752.5514,22933.498,22933.498,2.0],["1998-07-07",22605.8707,23834.4493,21950.6273,23424.9238,2.0],["1998-07-08",23588.731,23916.3527,23588.731,23752.543,1.0],["1998-07-09",23916.3424,24243.9639,23916.3424,24080.1543,0.0],["1998-07-10",23998.2641,24735.4113,23998.2641,24571.6016,1.0],["1998-07-13",24571.596,24571.596,23834.4467,24162.0684,1.0],["1998-07-14",24243.9639,24243.9639,23916.3424,24080.1543,0.0],["1998-07-15",24080.1649,24243.9746,23916.3529,24243.9746,0.0],["1998-07-16",24243.9639,24243.9639,23998.2484,24080.1543,1.0],["1998-07-17",24243.9774,24243.9774,23998.2617,23998.2617,0.0],["1998-07-20",24080.1646,24243.9743,23998.2586,24162.0684,1.0],["1998-07-21",24080.1649,24243.9746,24080.1649,24243.9746,0.0],["1998-07-22",24243.9639,24243.9639,24080.1543,24080.1543,1.0],["1998-07-23",23916.3553,23916.3553,23261.1119,23424.9238,0.0],["1998-07-24",23343.0321,23343.0321,22933.5064,23015.4102,0.0],["1998-07-27",22851.582,22851.582,22769.6761,22851.582,0.0],["1998-07-28",22687.7748,22851.5846,22523.9629,22523.9629,0.0],["1998-07-29",22605.8763,22933.498,22278.2545,22933.498,0.0],["1998-07-30",22933.4843,22933.4843,22442.0508,22442.0508,0.0],["1998-07-31",22360.1478,22523.9575,20640.1361,21786.8105,1.0],["1998-08-03",21868.728,22933.4995,21704.9183,22278.2559,0.0],["1998-08-04",22442.052,22442.052,21295.3798,21459.1895,0.0],["1998-08-05",21131.5678,21622.9991,20640.1366,21459.1895,0.0],["1998-08-06",21295.3825,21623.002,21295.3825,21623.002,0.0],["1998-08-07",21622.9981,22442.051,21622.9981,22114.4316,0.0],["1998-08-10",22114.4409,22605.8724,21950.6289,21950.6289,0.0],["1998-08-11",21786.8139,22114.4355,21623.002,21623.002,0.0],["1998-08-12",21623.0123,22442.0656,21623.0123,22278.2559,0.0],["1998-08-13",22769.6789,22769.6789,22278.2475,22605.8691,0.0],["1998-08-14",22278.2559,22442.0656,22278.2559,22278.2559,0.0],["1998-08-17",22442.0575,22442.0575,22114.438,22196.3418,0.0],["1998-08-18",22278.245,22278.245,21786.8136,22032.5293,0.0],["1998-08-19",22114.4355,22114.4355,21459.1922,21623.002,0.0],["1998-08-20",21622.9991,21786.8111,21459.1895,21459.1895,0.0],["1998-08-21",21049.6619,21459.1895,21049.6619,21459.1895,0.0],["1998-08-24",21377.2825,22442.051,21377.2825,22114.4316,0.0],["1998-08-25",22442.0656,22523.9717,22278.2559,22278.2559,0.0],["1998-08-26",22442.0572,22769.6789,21786.8161,22605.8691,1.0],["1998-08-27",22442.051,22442.051,22114.4316,22114.4316,0.0],["1998-08-28",22278.2418,22278.2418,21786.8105,21786.8105,0.0],["1998-08-31",21950.6239,21950.6239,21295.3828,21295.3828,0.0],["1998-09-01",21459.1919,21459.1919,19821.0859,20230.6113,1.0],["1998-09-02",20476.3281,20967.7617,20476.3281,20476.3281,1.0],["1998-09-03",20640.1395,21295.3828,20476.3276,21295.3828,0.0],["1998-09-04",21131.5709,21295.3828,21131.5709,21295.3828,0.0],["1998-09-08",20803.944,20967.7559,20640.1343,20967.7559,0.0],["1998-09-09",20803.9564,21295.3901,20803.9564,21131.5781,0.0],["1998-09-10",21295.3793,21950.6202,20967.7577,21786.8105,1.0],["1998-09-11",21704.9046,21786.8105,21622.9986,21786.8105,0.0],["1998-09-14",21704.9141,21786.8201,21459.1983,21704.9141,0.0],["1998-09-15",22114.4409,22114.4409,21786.8192,21950.6289,0.0],["1998-09-16",22114.4316,22278.2413,21950.6197,22114.4316,0.0],["1998-09-17",21950.6195,22605.8627,21704.9039,22442.0508,0.0],["1998-09-18",22605.868,22769.6777,22605.868,22769.6777,0.0],["1998-09-21",22769.686,22933.498,22605.8763,22933.498,0.0],["1998-09-22",22933.5064,23015.4102,22687.7905,23015.4102,0.0],["1998-09-23",22933.498,23834.4551,22769.686,23834.4551,1.0],["1998-09-24",23834.4442,23834.4442,23588.7285,23588.7285,0.0],["1998-09-25",23424.9213,23588.731,23261.1094,23261.1094,0.0],["1998-09-28",23530.0255,23530.0255,22857.7383,22857.7383,0.0],["1998-09-29",22857.7347,23025.8053,22689.6641,22689.6641,0.0],["1998-09-30",22521.5889,23530.0195,22521.5889,23530.0195,0.0],["1998-10-01",23361.9526,23361.9526,22857.7383,22857.7383,0.0],["1998-10-02",22689.6631,22689.6631,22185.4466,22353.5195,0.0],["1998-10-05",22353.5308,22353.5308,21345.0996,21345.0996,1.0],["1998-10-06",21177.0339,21177.0339,18151.7431,19328.2441,2.0],["1998-10-07",18992.0874,19160.1592,18487.8732,18824.0156,1.0],["1998-10-08",18487.8785,18655.9492,17563.4841,18655.9492,1.0],["1998-10-09",18824.0281,19160.1719,18487.8855,19160.1719,0.0],["1998-10-12",19328.2391,20168.5972,19328.2391,19664.3828,0.0],["1998-10-13",20336.6627,20840.877,20000.5191,20840.877,1.0],["1998-10-14",21177.0329,21345.1036,20168.6016,20168.6016,0.0],["1998-10-15",20168.5882,22185.4473,20168.5882,22185.4473,0.0],["1998-10-16",22185.4473,22857.7344,22185.4473,22185.4473,1.0],["1998-10-19",22353.5265,22353.5265,22017.3828,22017.3828,0.0],["1998-10-20",22185.4535,22185.4535,22017.3828,22017.3828,0.0],["1998-10-21",22185.4535,22269.49,22017.3828,22017.3828,0.0],["1998-10-22",22353.5212,22521.5918,22353.5212,22521.5918,0.0],["1998-10-23",22857.7447,22857.7447,22353.5302,22437.5645,0.0],["1998-10-26",22269.4831,22521.5902,22101.4124,22353.5195,0.0],["1998-10-27",22017.376,22353.5195,22017.376,22353.5195,0.0],["1998-10-28",22437.5547,22857.7347,22437.5547,22689.6641,0.0],["1998-10-29",22689.6647,23025.806,22521.5918,22521.5918,0.0],["1998-10-30",22689.6631,22689.6631,22353.5195,22353.5195,0.0],["1998-11-02",22521.6014,22521.6014,22269.4941,22269.4941,0.0],["1998-11-03",22101.4124,22353.5195,22101.4124,22353.5195,0.0],["1998-11-04",22269.4847,22521.5918,22269.4847,22521.5918,0.0],["1998-11-05",22521.5918,22521.5918,22269.4847,22521.5918,0.0],["1998-11-06",22521.5918,22521.5918,22521.5918,22521.5918,0.0],["1998-11-09",22353.5265,22521.5971,22017.3828,22017.3828,0.0],["1998-11-10",21849.3069,22857.7354,21849.3069,22521.5918,0.0],["1998-11-11",22689.6641,22773.6982,22353.5205,22689.6641,0.0],["1998-11-12",22521.5902,22689.6631,22353.5195,22353.5195,0.0],["1998-11-13",22521.5918,22521.5918,22353.5212,22521.5918,0.0],["1998-11-16",22521.5918,22857.7354,22521.5918,22521.5918,0.0],["1998-11-17",22689.6647,22689.6647,22521.5918,22521.5918,0.0],["1998-11-18",22521.5918,22689.6647,22521.5918,22521.5918,0.0],["1998-11-19",22521.5902,22521.5902,22353.5195,22353.5195,0.0],["1998-11-20",22521.5918,22689.6647,22521.5918,22521.5918,0.0],["1998-11-23",22521.5924,23025.8066,22521.5924,23025.8066,0.0],["1998-11-24",23193.8906,23866.1758,22857.7468,23866.1758,0.0],["1998-11-25",23698.1074,23866.1782,23698.1074,23698.1074,0.0],["1998-11-27",23866.1782,23866.1782,23698.1074,23698.1074,0.0],["1998-11-30",23698.1067,23866.1774,23193.8922,23361.9629,0.0],["1998-12-01",23698.1051,23866.1758,23530.0343,23866.1758,0.0],["1998-12-02",23866.175,24034.248,23866.175,24034.248,0.0],["1998-12-03",24034.2512,24202.3219,23698.1074,23698.1074,0.0],["1998-12-04",23698.1074,23698.1074,23698.1074,23698.1074,0.0],["1998-12-07",23698.1074,23950.2147,23698.1074,23698.1074,0.0],["1998-12-08",23950.2199,24118.293,23782.1491,24118.293,0.0],["1998-12-09",24034.248,24034.248,23698.1043,24034.248,0.0],["1998-12-10",24118.2701,24118.2701,23530.0195,23530.0195,0.0],["1998-12-11",23361.9629,23361.9629,22689.6777,23361.9629,0.0],["1998-12-14",23530.0343,23866.1758,23361.9613,23866.1758,0.0],["1998-12-15",24034.2435,24034.2435,23866.1705,23950.207,0.0],["1998-12-16",23866.1774,23866.1774,23361.9629,23361.9629,0.0],["1998-12-17",23445.9867,23445.9867,23025.8066,23025.8066,0.0],["1998-12-18",22941.7812,22941.7812,22605.6375,22941.7812,0.0],["1998-12-21",23025.8112,23109.8477,22857.7405,23109.8477,0.0],["1998-12-22",22857.7299,23530.0169,22857.7299,23445.9805,0.0],["1998-12-23",23361.9515,23530.0245,23025.8079,23193.8809,0.0],["1998-12-24",23361.9636,23698.1074,23193.8929,23698.1074,0.0],["1998-12-28",23866.1758,23866.1758,23530.0343,23866.1758,0.0],["1998-12-29",23631.5684,23631.5684,23286.5839,23459.0762,0.0],["1998-12-30",23459.0925,23804.0796,23114.1055,23114.1055,0.0],["1998-12-31",23114.0978,23459.0847,22941.6055,22941.6055,0.0],["1999-01-04",22769.1122,22941.6068,22596.6199,22682.8672,0.0],["1999-01-05",22769.1074,22769.1074,21906.6414,21992.8887,0.0],["1999-01-06",21992.8907,22596.6173,21992.8907,22424.125,0.0],["1999-01-07",22251.6321,22424.1267,21906.6451,22165.3848,0.0],["1999-01-08",22251.6304,22596.6173,22079.1381,22424.125,0.0],["1999-01-11",22596.6172,22941.6041,22424.1249,22596.6172,0.0],["1999-01-12",22769.1122,23027.8518,22424.1275,22682.8672,0.0],["1999-01-13",22424.1203,22769.1048,22251.6257,22510.3652,0.0],["1999-01-14",22596.6239,22596.6239,22079.1445,22079.1445,0.0],["1999-01-15",22251.6304,22596.6173,22251.6304,22424.125,0.0],["1999-01-19",22596.6173,22596.6173,22251.6304,22424.125,0.0],["1999-01-20",22424.1249,22682.8645,22337.8776,22596.6172,0.0],["1999-01-21",22424.125,22424.125,22337.8777,22424.125,0.0],["1999-01-22",22596.6173,22596.6173,22079.1381,22424.125,0.0],["1999-01-25",22424.1223,22424.1223,22079.1354,22337.875,0.0],["1999-01-26",22251.6277,22424.1223,22251.6277,22337.875,0.0],["1999-01-27",22510.37,22510.37,22251.6304,22424.125,0.0],["1999-01-28",22424.1249,22682.8645,22424.1249,22596.6172,0.0],["1999-01-29",22510.3699,22596.6172,22337.8776,22596.6172,0.0],["1999-02-01",22424.125,22424.125,22251.6304,22424.125,0.0],["1999-02-02",22079.1445,22251.6369,22079.1445,22079.1445,0.0],["1999-02-03",22424.1316,22424.1316,22079.1445,22079.1445,0.0],["1999-02-04",22079.1333,22079.1333,21906.6387,21906.6387,0.0],["1999-02-05",21734.1464,21906.6387,21734.1464,21906.6387,0.0],["1999-02-08",21820.3937,21906.6387,21734.1464,21906.6387,0.0],["1999-02-09",21734.1523,21906.6446,21561.6577,21734.1523,0.0],["1999-02-10",21561.6521,21906.639,20181.707,20181.707,1.0],["1999-02-11",20526.6991,20871.6861,20526.6991,20699.1914,0.0],["1999-02-12",20440.4518,20699.1914,20440.4518,20699.1914,0.0],["1999-02-16",20699.1909,20871.6855,20526.6986,20871.6855,0.0],["1999-02-17",20699.1979,21216.6797,20699.1979,21216.6797,0.0],["1999-02-18",20871.6861,21044.1784,20699.1914,20699.1914,0.0],["1999-02-19",20871.6861,20871.6861,20699.1914,20699.1914,0.0],["1999-02-22",20871.6861,20871.6861,20612.9464,20699.1914,0.0],["1999-02-23",20612.9426,20785.4349,20267.9557,20526.6953,0.0],["1999-02-24",20440.457,20440.457,20440.457,20440.457,0.0],["1999-02-25",20354.2016,20354.2016,20009.2148,20181.707,0.0],["1999-02-26",20009.2148,20181.707,20009.2148,20181.707,0.0],["1999-03-01",20009.2246,20009.2246,18974.2647,20009.2246,1.0],["1999-03-02",20181.7121,20699.1914,20181.7121,20699.1914,0.0],["1999-03-03",20354.2,20699.1845,19146.7461,19146.7461,0.0],["1999-03-04",18974.2628,19664.2356,18974.2628,19577.9883,2.0],["1999-03-05",19664.239,20009.2261,19319.252,19319.252,1.0],["1999-03-08",19405.5019,19836.734,19319.2545,19491.748,0.0],["1999-03-09",19319.2474,19664.2344,19146.7539,19664.2344,0.0],["1999-03-10",19664.239,19664.239,19319.252,19319.252,1.0],["1999-03-11",19146.7584,19491.7455,19146.7584,19319.252,0.0],["1999-03-12",19146.7557,19836.7285,19146.7557,19836.7285,0.0],["1999-03-15",20181.7084,21044.1745,20009.2162,20526.6953,0.0],["1999-03-16",20871.6886,21389.168,20699.194,21389.168,0.0],["1999-03-17",21561.6628,22079.1445,21561.6628,22079.1445,0.0],["1999-03-18",22079.1378,22079.1378,21561.6562,21561.6562,0.0],["1999-03-19",21561.6518,22079.1333,21044.1727,21906.6387,0.0],["1999-03-22",21561.6571,21734.1517,21475.4121,21475.4121,0.0],["1999-03-23",21302.9166,21561.6562,21044.177,21561.6562,0.0],["1999-03-24",21475.4225,21647.9148,21130.4354,21302.9277,0.0],["1999-03-25",21130.4349,21130.4349,20699.2004,21044.1875,0.0],["1999-03-26",20871.6956,21302.9277,20871.6956,21302.9277,0.0],["1999-03-29",21334.918,21690.5004,21334.918,21334.918,0.0],["1999-03-30",21157.1259,21423.8121,20979.3359,20979.3359,0.0],["1999-03-31",21157.1375,22757.2578,21157.1375,22757.2578,1.0],["1999-04-01",22223.8784,22223.8784,21512.7158,21690.5059,1.0],["1999-04-05",21868.2969,21868.2969,21690.5044,21868.2969,0.0],["1999-04-06",22579.4642,22935.0467,21868.3015,21957.1953,1.0],["1999-04-07",22223.8769,22223.8769,21868.2969,21868.2969,0.0],["1999-04-08",22046.0884,22046.0884,21690.5059,21690.5059,0.0],["1999-04-09",21868.2983,22046.0884,21690.5059,21690.5059,0.0],["1999-04-12",22134.9846,22134.9846,21334.9234,21690.5059,1.0],["1999-04-13",21512.7104,21690.5004,21157.128,21334.918,0.0],["1999-04-14",21423.8112,21423.8112,20801.5426,21157.125,0.0],["1999-04-15",20979.3437,20979.3437,20445.9688,20445.9688,0.0],["1999-04-16",20268.178,20623.7605,19912.5955,20090.3867,0.0],["1999-04-19",20268.182,20801.5547,20090.3908,20801.5547,0.0],["1999-04-20",20801.5513,20801.5513,20268.1787,20445.9688,0.0],["1999-04-21",20623.761,20979.3435,20623.761,20890.4473,0.0],["1999-04-22",20801.5426,21157.125,20712.6464,21157.125,0.0],["1999-04-23",21157.128,21334.918,20801.5456,21334.918,0.0],["1999-04-26",21690.5044,22223.877,21334.922,22223.877,1.0],["1999-04-27",22223.8769,22223.8769,21334.922,21868.2969,0.0],["1999-04-28",21868.3013,21868.3013,21512.7188,21512.7188,0.0],["1999-04-29",21512.7104,21512.7104,21157.128,21334.918,0.0],["1999-04-30",21334.9159,21334.9159,20801.5435,20979.3359,0.0],["1999-05-03",21157.125,21601.6036,20979.335,21157.125,0.0],["1999-05-04",21157.1333,21690.5059,21157.1333,21690.5059,0.0],["1999-05-05",21512.7144,22046.0869,21512.7144,21868.2969,0.0],["1999-05-06",21690.5088,21868.3013,21512.7188,21512.7188,0.0],["1999-05-07",21334.9263,21512.7188,20979.3461,21512.7188,0.0],["1999-05-10",21334.915,21334.915,21157.125,21157.125,0.0],["1999-05-11",21334.918,21334.918,21157.128,21334.918,0.0],["1999-05-12",21157.128,21512.7104,21157.128,21334.918,0.0],["1999-05-13",21157.137,21246.0332,21157.137,21246.0332,1.0],["1999-05-14",21157.137,21246.0332,21157.137,21246.0332,0.0],["1999-05-17",21246.0212,21334.915,21157.125,21157.125,0.0],["1999-05-18",21246.0332,21246.0332,20979.3469,21246.0332,0.0],["1999-05-19",21246.0212,21246.0212,21068.2288,21157.125,0.0],["1999-05-20",21068.2407,21334.927,21068.2407,21246.0332,0.0],["1999-05-21",21246.0332,21246.0332,21068.2407,21246.0332,0.0],["1999-05-24",21334.915,21334.915,21157.125,21157.125,0.0],["1999-05-25",21068.2297,21246.0221,20979.3359,20979.3359,0.0],["1999-05-26",21246.0221,21246.0221,20979.3359,20979.3359,0.0],["1999-05-27",20979.3359,20979.3359,20979.3359,20979.3359,0.0],["1999-05-28",20979.3425,21068.2363,20890.4463,21068.2363,0.0],["1999-06-01",21068.2363,21068.2363,21068.2363,21068.2363,0.0],["1999-06-02",20979.3425,21157.1326,20979.3425,21068.2363,0.0],["1999-06-03",21157.125,21157.125,21068.2288,21157.125,0.0],["1999-06-04",21068.2407,21334.927,21068.2407,21246.0332,0.0],["1999-06-07",21246.0288,21246.0288,21068.2363,21068.2363,0.0],["1999-06-08",21068.2407,21246.0332,20979.3469,21246.0332,0.0],["1999-06-09",21246.0288,21246.0288,21068.2363,21068.2363,0.0],["1999-06-10",21246.0288,21334.9226,21068.2363,21068.2363,0.0],["1999-06-11",21246.0332,21334.927,21157.137,21246.0332,0.0],["1999-06-14",21246.0242,21334.918,21157.128,21334.918,1.0],["1999-06-15",21246.0332,21334.927,21157.137,21246.0332,0.0],["1999-06-16",21246.0332,21246.0332,21068.2407,21246.0332,0.0],["1999-06-17",21246.0332,21246.0332,21157.137,21246.0332,0.0],["1999-06-18",21157.125,21246.0212,21068.2288,21157.125,0.0],["1999-06-21",21246.0212,21246.0212,21157.125,21157.125,0.0],["1999-06-22",21157.128,21690.5004,21157.128,21334.918,0.0],["1999-06-23",21334.918,21334.918,20979.338,21334.918,1.0],["1999-06-24",21512.7104,21690.5004,20979.338,21334.918,1.0],["1999-06-25",21334.918,21423.8142,21246.0242,21334.918,0.0],["1999-06-28",21459.6336,21826.4654,21276.219,21643.0508,0.0],["1999-06-29",21367.9366,21643.0625,21276.2305,21276.2305,0.0],["1999-06-30",21276.2324,21276.2324,20542.5684,20725.9844,0.0],["1999-07-01",20634.2712,21092.8092,20542.5626,20909.3945,0.0],["1999-07-02",20909.3945,21001.1031,20725.9786,20909.3945,0.0],["1999-07-06",21184.5231,21459.6465,21092.8145,21092.8145,0.0],["1999-07-07",21276.2259,21459.6406,21092.8087,21459.6406,0.0],["1999-07-08",21459.6406,21643.0578,21276.2259,21459.6406,0.0],["1999-07-09",21276.2305,21276.2305,20909.3985,21276.2305,0.0],["1999-07-12",21276.2305,21276.2305,21092.8132,21276.2305,0.0],["1999-07-13",21276.2317,21276.2317,21092.8145,21092.8145,0.0],["1999-07-14",21276.2284,21276.2284,20542.5645,20542.5645,0.0],["1999-07-15",20634.2689,20909.3922,20542.5603,20817.6836,0.0],["1999-07-16",20909.3908,20909.3908,20542.559,20634.2676,0.0],["1999-07-19",20817.6836,20817.6836,20725.9762,20817.6836,0.0],["1999-07-20",20634.2676,20725.9749,20634.2676,20634.2676,0.0],["1999-07-21",20634.2676,20725.9749,20634.2676,20634.2676,0.0],["1999-07-22",20634.277,20817.6918,20634.277,20725.9844,0.0],["1999-07-23",20817.6823,20909.3908,20634.2676,20634.2676,0.0],["1999-07-26",20725.9844,20725.9844,20542.5684,20725.9844,0.0],["1999-07-27",20817.6918,20817.6918,20542.5684,20725.9844,0.0],["1999-07-28",20634.2689,20817.6836,20634.2689,20817.6836,0.0],["1999-07-29",20725.9903,20725.9903,20359.1582,20359.1582,0.0],["1999-07-30",20359.1582,20359.1582,20175.7434,20359.1582,0.0],["1999-08-02",20267.4476,20267.4476,19992.3242,19992.3242,0.0],["1999-08-03",19992.318,20084.0254,19625.486,19900.6094,0.0],["1999-08-04",19808.9003,20175.7322,19258.6524,19442.0684,0.0],["1999-08-05",19442.0726,19717.1972,19350.3652,19350.3652,0.0],["1999-08-06",19442.0722,19442.0722,18891.8255,19258.6562,0.0],["1999-08-09",19442.0722,19442.0722,19075.2415,19258.6562,0.0],["1999-08-10",19075.2453,19808.9082,19075.2453,19625.4922,0.0],["1999-08-11",19625.4882,19625.4882,19166.9489,19258.6562,0.0],["1999-08-12",19258.6601,19625.4922,19075.2453,19625.4922,0.0],["1999-08-13",19442.0762,19625.4922,19442.0762,19625.4922,0.0],["1999-08-16",19625.4906,19625.4906,19442.0746,19533.7832,0.0],["1999-08-17",19717.1973,19717.1973,19533.7813,19717.1973,0.0],["1999-08-18",19625.4886,19808.9046,19625.4886,19717.1973,0.0],["1999-08-19",19808.9082,20084.0317,19625.4922,19625.4922,0.0],["1999-08-20",20175.7403,20175.7403,19992.3242,19992.3242,0.0],["1999-08-23",20084.0335,20175.7422,19808.9101,20175.7422,0.0],["1999-08-24",19992.3242,19992.3242,19992.3242,19992.3242,0.0],["1999-08-25",19808.9002,20267.4395,19808.9002,20267.4395,0.0],["1999-08-26",19992.3181,20450.8574,19992.3181,20450.8574,0.0],["1999-08-27",20175.7434,20450.8669,20175.7434,20359.1582,0.0],["1999-08-30",20267.4476,20267.4476,19808.9082,19992.3242,0.0],["1999-08-31",20175.7366,20175.7366,19625.4886,19717.1973,0.0],["1999-09-01",19992.3261,20542.573,19992.3261,20175.7422,1.0],["1999-09-02",20175.7434,20542.5743,19992.3273,20359.1582,0.0],["1999-09-03",19992.3242,20175.7403,19992.3242,19992.3242,0.0],["1999-09-07",19808.902,20175.734,19808.902,19900.6094,0.0],["1999-09-08",19808.9082,19992.3242,19625.4921,19992.3242,0.0],["1999-09-09",19992.318,19992.318,19808.902,19900.6094,0.0],["1999-09-10",19992.3261,20175.7422,19900.6175,20175.7422,0.0],["1999-09-13",20359.149,20359.149,19808.9023,19808.9023,0.0],["1999-09-14",19900.6097,20175.7343,19625.4864,19808.9023,0.0],["1999-09-15",20359.1485,20817.6878,20175.7337,20542.5645,1.0],["1999-09-16",20542.5645,20542.5645,20542.5645,20542.5645,0.0],["1999-09-17",20450.8656,20450.8656,20175.7422,20175.7422,0.0],["1999-09-20",20359.1487,20359.1487,19900.6094,19900.6094,0.0],["1999-09-21",19900.6172,20084.0332,19808.9098,20084.0332,0.0],["1999-09-22",19900.6094,19992.318,19808.902,19900.6094,1.0],["1999-09-23",19992.3273,20359.1582,19992.3273,20359.1582,0.0],["1999-09-24",20175.7419,20359.1567,19992.3258,20084.0332,0.0],["1999-09-27",20175.7419,20359.1567,19900.6172,20084.0332,0.0],["1999-09-28",20307.9824,20782.4679,19928.3935,20307.9824,0.0],["1999-09-29",20497.7799,20497.7799,19928.3965,19928.3965,0.0],["1999-09-30",20118.1875,20118.1875,20023.2909,20118.1875,0.0],["1999-10-01",19928.3965,20023.2944,19738.6033,19928.3965,0.0],["1999-10-04",19738.6074,19928.4007,19548.8129,19738.6074,0.0],["1999-10-05",19738.6074,19928.4007,19643.7095,19738.6074,0.0],["1999-10-06",19833.4971,19928.3937,19453.9082,19453.9082,0.0],["1999-10-07",19548.8089,20023.2945,19548.8089,19833.5,0.0],["1999-10-08",19833.5,19928.3966,19833.5,19833.5,0.0],["1999-10-11",19928.393,20118.1875,19359.011,20118.1875,0.0],["1999-10-12",19928.3966,20118.1911,19643.7055,19833.5,0.0],["1999-10-13",19833.504,20118.1952,19548.8129,19738.6074,0.0],["1999-10-14",19548.7988,19738.5932,19074.3135,19548.7988,0.0],["1999-10-15",18789.6293,19169.2169,18599.8348,19074.3203,1.0],["1999-10-18",18789.6324,19359.0146,18599.8379,18599.8379,0.0],["1999-10-19",18599.8282,19548.7988,18599.8282,19548.7988,0.0],["1999-10-20",19738.6042,19738.6042,18789.633,19169.2207,1.0],["1999-10-21",18979.424,19074.3219,18599.8364,18789.6309,0.0],["1999-10-22",18884.5312,18884.5312,18789.6346,18884.5312,0.0],["1999-10-25",18789.6309,18884.5275,18599.8364,18789.6309,0.0],["1999-10-26",18789.6342,18789.6342,18694.7363,18694.7363,0.0],["1999-10-27",18599.8296,18599.8296,18220.2408,18410.0352,0.0],["1999-10-28",18599.8296,18694.7261,18410.0352,18410.0352,0.0],["1999-10-29",18220.25,18410.0445,18030.4555,18220.25,0.0],["1999-11-01",18030.4531,18220.2476,17840.6587,18030.4531,0.0],["1999-11-02",18030.4562,18694.7363,18030.4562,18694.7363,0.0],["1999-11-03",18599.8334,18789.6279,18410.039,18504.9355,0.0],["1999-11-04",18504.9317,18504.9317,18410.0352,18410.0352,0.0],["1999-11-05",18599.8296,18599.8296,18220.2408,18410.0352,0.0],["1999-11-08",18315.1466,18410.0445,18030.4555,18220.25,0.0],["1999-11-09",17840.6562,18030.4507,17081.4797,17840.6562,0.0],["1999-11-10",17840.6564,18030.4509,17081.4799,17650.8633,1.0],["1999-11-11",17461.0791,18125.3594,17081.4899,18125.3594,0.0],["1999-11-12",18125.3571,18599.8428,18030.4592,18315.1504,0.0],["1999-11-15",18410.0352,18599.8296,18220.2408,18410.0352,1.0],["1999-11-16",18410.0352,18599.8296,18315.1373,18410.0352,0.0],["1999-11-17",18315.1442,18599.8365,18030.4531,18030.4531,1.0],["1999-11-18",17935.5565,18125.351,17935.5565,18030.4531,0.0],["1999-11-19",17935.5541,18030.4507,17840.6562,17840.6562,0.0],["1999-11-22",17840.6562,17935.5541,17840.6562,17840.6562,0.0],["1999-11-23",17935.5565,18030.4531,17935.5565,18030.4531,0.0],["1999-11-24",18125.3491,18125.3491,17935.5547,17935.5547,0.0],["1999-11-26",17935.5547,17935.5547,17935.5547,17935.5547,0.0],["1999-11-29",18030.4501,18599.8334,18030.4501,18504.9355,0.0],["1999-11-30",18504.9385,18789.6309,18410.0419,18789.6309,0.0],["1999-12-01",18410.0421,18410.0421,17840.6587,18030.4531,1.0],["1999-12-02",18125.351,18220.2476,18030.4531,18030.4531,0.0],["1999-12-03",18030.4507,18030.4507,17840.6562,17840.6562,0.0],["1999-12-06",17840.6559,18220.2448,17555.9648,17555.9648,0.0],["1999-12-07",17461.0725,17461.0725,16512.1013,16701.8945,1.0],["1999-12-08",16607.0041,17081.4899,16607.0041,16891.6953,1.0],["1999-12-09",16701.8945,17081.4835,16701.8945,16701.8945,0.0],["1999-12-10",16701.8907,16701.8907,16132.5087,16227.4053,1.0],["1999-12-13",16227.4084,16322.3063,16037.6152,16037.6152,2.0],["1999-12-14",15942.7148,16512.0982,15942.7148,16322.3037,1.0],["1999-12-15",16322.3032,17840.6562,16132.5088,17840.6562,1.0],["1999-12-16",17840.6519,18884.5205,17461.0644,18410.0352,1.0],["1999-12-17",18030.4547,18220.2492,16701.8945,16701.8945,1.0],["1999-12-20",16701.8869,16796.7847,16322.2993,16512.0938,1.0],["1999-12-21",16891.69,16891.69,15563.131,15942.7188,2.0],["1999-12-22",17461.0691,17461.0691,16132.5093,16322.3037,2.0],["1999-12-23",16512.1075,16891.6953,15658.0326,16891.6953,1.0],["1999-12-27",17081.4893,17081.4893,16132.5178,16417.209,2.0],["1999-12-28",16132.5087,16701.8907,15942.7142,16227.4053,1.0],["1999-12-29",15866.4473,16064.7781,15469.7856,15866.4473,2.0],["1999-12-30",15866.4513,16461.4426,15668.1205,16064.7822,2.0],["1999-12-31",15965.6161,16263.1131,15866.4513,16064.7822,1.0],["2000-01-03",15965.6162,16163.9471,15866.4514,15965.6162,0.0],["2000-01-04",15866.449,15965.6137,14874.7961,15073.127,1.0],["2000-01-05",15469.7864,16064.7789,15469.7864,15668.1172,1.0],["2000-01-06",15866.4514,17453.0957,15568.9557,17453.0957,1.0],["2000-01-07",17453.0892,17552.2553,16263.1071,17254.7598,1.0],["2000-01-10",17254.7662,17849.7575,17254.7662,17453.0957,1.0],["2000-01-11",17552.2553,17849.7508,17056.429,17254.7598,1.0],["2000-01-12",17254.7598,17254.7598,16858.0982,17254.7598,1.0],["2000-01-13",17254.7649,17651.4253,17254.7649,17353.9297,0.0],["2000-01-14",17353.9309,17651.4266,17353.9309,17453.0957,0.0],["2000-01-18",17254.7598,17453.0892,17254.7598,17254.7598,0.0],["2000-01-19",17254.7598,17353.9245,17056.429,17254.7598,0.0],["2000-01-20",17056.429,17254.7598,17056.429,17254.7598,0.0],["2000-01-21",17056.4292,17353.9247,16659.7676,16659.7676,0.0],["2000-01-24",17056.4311,17056.4311,16758.9355,16758.9355,0.0],["2000-01-25",16659.7662,17254.7585,16659.7662,17056.4277,0.0],["2000-01-26",16858.0984,17155.5939,16461.4368,16659.7676,1.0],["2000-01-27",16461.4428,16659.7737,16263.1133,16263.1133,0.0],["2000-01-28",16064.7824,16263.1133,16064.7824,16263.1133,0.0],["2000-01-31",16064.7822,16163.947,15866.4513,16064.7822,1.0],["2000-02-01",16263.1134,16659.7738,15866.4516,16163.9473,1.0],["2000-02-02",15965.6161,16064.7822,15866.4513,16064.7822,0.0],["2000-02-03",16064.7739,16858.0957,15866.4432,16858.0957,1.0],["2000-02-04",16659.7649,16858.0957,16659.7649,16858.0957,0.0],["2000-02-07",16858.0984,16858.0984,16461.4368,16659.7676,0.0],["2000-02-08",16263.108,16461.4375,16263.108,16461.4375,0.0],["2000-02-09",16461.4428,16560.6089,16064.7824,16263.1133,0.0],["2000-02-10",16163.9473,16461.4429,16163.9473,16163.9473,0.0],["2000-02-11",15965.6162,16064.7823,15866.4514,15965.6162,1.0],["2000-02-14",15866.4514,16263.1132,15866.4514,15965.6162,0.0],["2000-02-15",15965.6162,16263.1132,15965.6162,15965.6162,1.0],["2000-02-16",15866.4443,17254.7585,15866.4443,17056.4277,1.0],["2000-02-17",17254.7585,17453.088,16858.0969,17056.4277,0.0],["2000-02-18",17056.4341,17353.9297,16858.1032,17353.9297,1.0],["2000-02-22",17750.5919,17750.5919,17353.9302,17651.4258,1.0],["2000-02-23",17750.5914,17750.5914,17056.4341,17353.9297,0.0],["2000-02-24",17254.7654,17651.4258,17254.7654,17651.4258,0.0],["2000-02-25",17353.9297,17453.0944,17254.7649,17353.9297,0.0],["2000-02-28",17155.5925,17353.9233,16957.2617,16957.2617,0.0],["2000-02-29",16957.2617,17453.088,16957.2617,17056.4277,0.0],["2000-03-01",17056.4277,17254.7585,17056.4277,17056.4277,0.0],["2000-03-02",17155.5925,17453.088,16957.2617,16957.2617,1.0],["2000-03-03",16957.2617,17651.4188,16957.2617,17056.4277,0.0],["2000-03-06",17056.4265,17254.7573,16858.0957,16858.0957,0.0],["2000-03-07",17056.4265,17254.7573,16858.0957,16858.0957,0.0],["2000-03-08",16858.1048,18048.0887,16858.1048,17849.7578,1.0],["2000-03-09",17849.7495,17849.7495,17056.4277,17056.4277,0.0],["2000-03-10",17056.4278,17254.7586,16957.2617,16957.2617,0.0],["2000-03-13",16957.2617,17254.7585,16858.0969,17056.4277,0.0],["2000-03-14",17056.4277,17254.7585,17056.4277,17056.4277,0.0],["2000-03-15",16858.097,17254.7586,16858.097,16957.2617,0.0],["2000-03-16",17155.6001,17651.4266,17056.4353,17453.0957,0.0],["2000-03-17",17453.0957,17651.4266,17254.7662,17453.0957,0.0],["2000-03-20",17651.4266,17651.4266,17453.0957,17453.0957,0.0],["2000-03-21",17453.0926,18246.416,17453.0926,18246.416,0.0],["2000-03-22",18048.0832,20031.3887,18048.0832,20031.3887,2.0],["2000-03-23",19833.0495,19932.2155,19238.0586,19238.0586,0.0],["2000-03-24",19436.3984,19634.7293,19238.0676,19436.3984,0.0],["2000-03-27",19238.0666,19238.0666,18742.2402,18742.2402,1.0],["2000-03-28",18940.5733,18940.5733,18246.416,18246.416,0.0],["2000-03-29",18593.502,19006.6914,18180.3125,19006.6914,1.0],["2000-03-30",19006.6883,19006.6883,18180.3096,18386.9043,0.0],["2000-03-31",18386.9021,18386.9021,16630.8496,16630.8496,2.0],["2000-04-03",16940.738,17044.0346,16527.5488,16527.5488,1.0],["2000-04-04",16940.7435,17353.9314,16837.4454,17250.6348,0.0],["2000-04-05",17353.9281,17560.5227,16940.7402,16940.7402,0.0],["2000-04-06",16940.7402,17147.3335,16940.7402,16940.7402,0.0],["2000-04-07",16940.7431,17353.931,16734.1484,16734.1484,0.0],["2000-04-10",16734.1453,17353.9277,16734.1453,17353.9277,0.0],["2000-04-11",17560.5179,18386.8948,17560.5179,17663.8145,0.0],["2000-04-12",17767.1094,17870.4059,17147.3258,17767.1094,1.0],["2000-04-13",17560.5176,17870.4087,17353.923,17560.5176,0.0],["2000-04-14",17767.117,17767.117,17353.9277,17353.9277,0.0],["2000-04-17",16940.7353,17560.5176,16734.1407,17560.5176,0.0],["2000-04-18",17767.1094,17973.7039,17353.9203,17767.1094,0.0],["2000-04-19",17973.7082,17973.7082,17870.4102,17870.4102,0.0],["2000-04-20",17973.7039,18180.2971,17767.1094,17767.1094,0.0],["2000-04-24",17353.9214,17973.7051,17353.9214,17973.7051,1.0],["2000-04-25",17767.1136,17973.7082,17560.519,17870.4102,0.0],["2000-04-26",17870.4071,18077.0017,17767.1105,17973.7051,0.0],["2000-04-27",18077.012,18180.3086,17870.4173,18180.3086,0.0],["2000-04-28",18180.3096,18386.9043,17870.4183,18386.9043,0.0],["2000-05-01",18180.3086,18593.4979,17973.7153,18180.3086,1.0],["2000-05-02",18386.9043,18386.9043,18180.3096,18386.9043,0.0],["2000-05-03",18386.9043,18386.9043,18386.9043,18386.9043,0.0],["2000-05-04",18386.9073,19006.6914,18386.9073,19006.6914,0.0],["2000-05-05",18903.3933,19006.6914,18800.0967,19006.6914,0.0],["2000-05-08",19213.2663,19833.0484,19213.2663,19419.8594,0.0],["2000-05-09",19316.5737,19523.1684,18800.0879,18800.0879,0.0],["2000-05-10",19006.6914,19419.8794,18903.3933,19006.6914,0.0],["2000-05-11",18593.4828,18800.0774,18180.2938,18283.5918,0.0],["2000-05-12",18180.2971,18283.595,17767.1094,17767.1094,0.0],["2000-05-15",17973.7082,18180.3013,17870.4102,17870.4102,0.0],["2000-05-16",17870.4087,17870.4087,17457.221,17560.5176,0.0],["2000-05-17",17767.1138,17767.1138,17457.2227,17457.2227,0.0],["2000-05-18",17457.221,17767.1122,17457.221,17560.5176,0.0],["2000-05-19",17767.1207,18180.3086,17560.526,18180.3086,0.0],["2000-05-22",17973.7039,17973.7039,17767.1094,17767.1094,0.0],["2000-05-23",17973.7051,18180.2982,17767.1105,17973.7051,0.0],["2000-05-24",18180.3086,18180.3086,17767.1207,18180.3086,0.0],["2000-05-25",17767.1105,18180.2982,17560.516,17973.7051,0.0],["2000-05-26",17870.409,17870.409,17560.5179,17663.8145,0.0],["2000-05-30",18180.3002,18180.3002,17560.5179,17663.8145,1.0],["2000-05-31",17560.5176,17560.5176,17457.221,17560.5176,0.0],["2000-06-01",17560.5148,17973.7039,17560.5148,17767.1094,0.0],["2000-06-02",17767.1094,18180.2971,17353.9203,17767.1094,1.0],["2000-06-05",17560.5192,17663.8158,17353.9247,17457.2227,0.0],["2000-06-06",17353.9247,17663.8158,17353.9247,17457.2227,0.0],["2000-06-07",17457.2258,17767.117,17353.9277,17353.9277,0.0],["2000-06-08",17767.1094,17973.7039,17353.9203,17767.1094,1.0],["2000-06-09",17767.1094,17767.1094,17457.2183,17767.1094,0.0],["2000-06-12",17767.1122,17767.1122,17457.221,17560.5176,0.0],["2000-06-13",17663.8125,17973.7051,17457.2194,17973.7051,0.0],["2000-06-14",18180.3086,18283.6066,17973.7153,18180.3086,0.0],["2000-06-15",18180.2971,18283.595,17767.1094,17767.1094,0.0],["2000-06-16",17560.5176,17767.1122,17560.5176,17560.5176,0.0],["2000-06-19",17560.526,18180.3086,17560.526,18180.3086,0.0],["2000-06-20",18180.2938,18386.8883,17767.1062,18283.5918,0.0],["2000-06-21",18077.012,18180.3086,17560.526,18180.3086,1.0],["2000-06-22",18180.3013,18386.8959,17870.4102,17870.4102,0.0],["2000-06-23",17870.4071,18180.2982,17870.4071,17973.7051,0.0],["2000-06-26",18386.8916,18386.8916,17767.1094,17767.1094,1.0],["2000-06-27",17973.7153,18283.6066,17767.1207,18180.3086,0.0],["2000-06-28",17680.0877,18111.3083,17680.0877,17895.6973,0.0],["2000-06-29",17895.6973,17895.6973,17680.0877,17895.6973,0.0],["2000-06-30",17895.6975,17895.6975,17680.0879,17680.0879,0.0],["2000-07-03",17680.0897,18003.5056,17680.0897,17787.8945,0.0],["2000-07-05",18003.5035,18111.3083,17680.0877,17895.6973,1.0],["2000-07-06",17895.7054,18003.5117,17572.2894,18003.5117,0.0],["2000-07-07",18003.5075,18326.9235,17464.4805,17464.4805,1.0],["2000-07-10",17680.0898,18326.9216,17464.4787,18111.3105,0.0],["2000-07-11",18326.9216,18758.1439,18111.3105,18111.3105,0.0],["2000-07-12",18111.3166,18111.3166,17680.0957,18003.5117,0.0],["2000-07-13",17787.8925,18003.5035,17787.8925,17895.6973,0.0],["2000-07-14",17787.8945,18003.5056,17787.8945,17787.8945,0.0],["2000-07-17",17680.0897,17895.6993,17680.0897,17787.8945,0.0],["2000-07-18",17680.0879,17787.8927,17572.2816,17680.0879,0.0],["2000-07-19",17572.2871,17680.0934,17356.676,17572.2871,0.0],["2000-07-20",17680.0877,17895.6973,17572.2814,17895.6973,0.0],["2000-07-21",18542.5328,18542.5328,18111.3105,18111.3105,0.0],["2000-07-24",18326.916,18542.5271,18326.916,18326.916,0.0],["2000-07-25",18434.7207,18434.7207,18434.7207,18434.7207,0.0],["2000-07-26",18542.5307,18542.5307,17680.0879,17680.0879,0.0],["2000-07-27",17680.0898,18111.3105,17680.0898,18111.3105,0.0],["2000-07-28",17895.6973,18111.3083,17680.0877,17895.6973,0.0],["2000-07-31",17787.8927,17895.6975,17680.0879,17680.0879,0.0],["2000-08-01",17680.0934,17895.7031,17572.2871,17572.2871,0.0],["2000-08-02",18111.3083,18326.9194,17680.0877,17895.6973,1.0],["2000-08-03",18003.5035,18003.5035,17464.4766,17895.6973,0.0],["2000-08-04",18111.3142,18111.3142,17572.2871,17572.2871,0.0],["2000-08-07",17680.0932,17680.0932,17356.6758,17356.6758,0.0],["2000-08-08",17356.6742,17680.0916,17356.6742,17464.4805,0.0],["2000-08-09",17464.4821,17680.0932,17356.6758,17356.6758,0.0],["2000-08-10",17356.67,17356.67,17033.2542,17248.8652,1.0],["2000-08-11",17033.2578,17033.2578,17033.2578,17033.2578,0.0],["2000-08-14",17141.0625,17141.0625,17033.2577,17141.0625,0.0],["2000-08-15",16817.6466,17141.0625,16817.6466,17141.0625,0.0],["2000-08-16",17141.0626,17141.0626,16925.453,17033.2578,0.0],["2000-08-17",17248.8652,17248.8652,17141.059,17248.8652,0.0],["2000-08-18",17033.2542,17248.8652,17033.2542,17248.8652,0.0],["2000-08-21",17141.0625,17141.0625,17141.0625,17141.0625,0.0],["2000-08-22",17248.8652,17680.0874,17141.059,17248.8652,0.0],["2000-08-23",17356.6742,17464.4805,17356.6742,17464.4805,0.0],["2000-08-24",17464.4823,17572.2871,17248.8711,17572.2871,5.0],["2000-08-25",17572.2816,17680.0879,17464.4768,17680.0879,0.0],["2000-08-28",17787.8927,17895.6975,17680.0879,17680.0879,0.0],["2000-08-29",17464.4766,17895.6973,17464.4766,17895.6973,0.0],["2000-08-30",17895.6973,17895.6973,17680.0877,17895.6973,0.0],["2000-08-31",17895.6973,18003.5035,17895.6973,17895.6973,0.0],["2000-09-01",18003.5035,18003.5035,17895.6973,17895.6973,0.0],["2000-09-05",18111.3105,18219.1168,18111.3105,18111.3105,0.0],["2000-09-06",18111.3166,18219.1229,18003.5117,18003.5117,0.0],["2000-09-07",18111.3105,18111.3105,18111.3105,18111.3105,0.0],["2000-09-08",18326.916,18542.5271,18219.1112,18326.916,0.0],["2000-09-11",18326.9162,18650.332,18326.9162,18650.332,0.0],["2000-09-12",18650.3376,18758.1439,18111.3105,18111.3105,1.0],["2000-09-13",17895.6993,18326.9215,17787.8945,17787.8945,0.0],["2000-09-14",17895.6993,17895.6993,17787.8945,17787.8945,0.0],["2000-09-15",17787.8925,17895.6973,17787.8925,17895.6973,0.0],["2000-09-18",17895.7054,18111.3166,17787.9005,18003.5117,0.0],["2000-09-19",18003.5117,18111.3166,17895.7054,18003.5117,0.0],["2000-09-20",18003.5005,18973.748,18003.5005,18542.5273,1.0],["2000-09-21",18542.5271,18758.1381,18326.916,18326.916,0.0],["2000-09-22",18542.5272,18650.332,18434.721,18650.332,0.0],["2000-09-25",18542.5271,18758.1381,18219.1112,18326.916,1.0],["2000-09-26",18326.9231,18326.9231,16817.6467,17033.2578,1.0],["2000-09-27",17187.0334,17187.0334,16734.7425,16847.8145,1.0],["2000-09-28",17413.1777,17639.3232,17187.0338,17413.1777,0.0],["2000-09-29",17865.4612,18770.041,17639.3158,18770.041,0.0],["2000-10-02",18770.0514,18770.0514,18204.6885,18430.834,0.0],["2000-10-03",18317.7646,18317.7646,17865.4736,18091.6191,0.0],["2000-10-04",18317.7576,18317.7576,17639.3214,17865.4668,0.0],["2000-10-05",18091.6184,18091.6184,17978.5449,17978.5449,0.0],["2000-10-06",17978.5449,18091.6184,17865.4729,17978.5449,0.0],["2000-10-09",17865.4736,18091.6191,17752.4016,18091.6191,0.0],["2000-10-10",18091.6184,18770.0534,17865.4729,17978.5449,0.0],["2000-10-11",18543.9102,18883.1277,18091.6191,18091.6191,1.0],["2000-10-12",17978.5449,18317.7639,17978.5449,17978.5449,0.0],["2000-10-13",17865.4668,17865.4668,17865.4668,17865.4668,0.0],["2000-10-16",17865.4668,17865.4668,17639.3214,17865.4668,0.0],["2000-10-17",17865.4686,17865.4686,17187.0338,17413.1777,3.0],["2000-10-18",17413.1777,17639.3232,17413.1777,17413.1777,0.0],["2000-10-19",17413.1811,17413.1811,17187.0371,17187.0371,0.0],["2000-10-20",17187.0266,17639.3157,16960.8812,17073.9531,0.0],["2000-10-23",16960.8884,17413.1777,16960.8884,17413.1777,0.0],["2000-10-24",17300.104,17865.4668,17300.104,17865.4668,0.0],["2000-10-25",17639.3239,17639.3239,17300.1065,17526.252,0.0],["2000-10-26",17413.1777,17639.3232,17413.1777,17413.1777,0.0],["2000-10-27",17526.2494,17865.4668,17526.2494,17865.4668,0.0],["2000-10-30",18091.6099,18091.6099,17639.3191,17752.3926,0.0],["2000-10-31",17639.3214,17865.4668,17413.176,17865.4668,0.0],["2000-11-01",17639.3214,17978.5387,17639.3214,17865.4668,0.0],["2000-11-02",17639.3232,17639.3232,17187.0338,17413.1777,0.0],["2000-11-03",17300.1055,17526.2509,17187.0335,17300.1055,1.0],["2000-11-06",17413.1785,17526.252,17413.1785,17526.252,0.0],["2000-11-07",17526.2581,17865.4756,17526.2581,17639.3301,0.0],["2000-11-08",17639.3281,18091.6191,17639.3281,18091.6191,0.0],["2000-11-09",17865.4668,18091.6122,17865.4668,17865.4668,0.0],["2000-11-10",17978.5476,18091.6211,17639.3301,17639.3301,0.0],["2000-11-13",17865.4662,18543.9025,17752.3943,18204.6836,1.0],["2000-11-14",18091.6117,18204.6836,18091.6117,18204.6836,0.0],["2000-11-15",18204.6911,18317.7646,18091.6191,18091.6191,0.0],["2000-11-16",18091.6191,18091.6191,18091.6191,18091.6191,0.0],["2000-11-17",18091.6191,18091.6191,17639.3281,18091.6191,0.0],["2000-11-20",18091.6117,18543.9025,18091.6117,18204.6836,0.0],["2000-11-21",18204.6824,18317.7559,17865.4651,18317.7559,0.0],["2000-11-22",17639.3281,18091.6191,17639.3281,18091.6191,0.0],["2000-11-24",17865.4668,17865.4668,17865.4668,17865.4668,0.0],["2000-11-27",18091.6148,18091.6148,17187.0345,17526.252,1.0],["2000-11-28",17413.1777,17639.3232,17413.1777,17413.1777,0.0],["2000-11-29",17413.1826,18091.6191,17187.0386,18091.6191,0.0],["2000-11-30",17413.1777,17865.4686,17187.0338,17413.1777,0.0],["2000-12-01",17187.0405,17639.3301,17187.0405,17639.3301,0.0],["2000-12-04",17300.1065,17526.252,17300.1065,17526.252,0.0],["2000-12-05",17300.1091,17300.1091,17187.0371,17187.0371,0.0],["2000-12-06",17187.0338,17526.2512,17187.0338,17413.1777,0.0],["2000-12-07",17187.0335,17413.1774,17187.0335,17300.1055,0.0],["2000-12-08",17187.0282,17300.1001,16734.7374,16960.8828,0.0],["2000-12-11",17187.0266,17187.0266,16734.7359,17073.9531,0.0],["2000-12-12",16847.8078,17187.0266,16734.7359,17073.9531,1.0],["2000-12-13",16847.8161,16960.8896,16734.7441,16734.7441,0.0],["2000-12-14",16508.5987,16960.8896,16508.5987,16734.7441,0.0],["2000-12-15",17187.0266,17413.1704,16960.8812,17073.9531,0.0],["2000-12-18",17187.0321,18091.6122,17187.0321,17865.4668,1.0],["2000-12-19",17639.3174,17865.4628,16960.8828,16960.8828,1.0],["2000-12-20",16734.7425,16960.8879,16734.7425,16847.8145,0.0],["2000-12-21",16734.7429,17413.1777,16508.5975,17413.1777,2.0],["2000-12-22",17187.0405,17639.3301,16508.6039,17639.3301,1.0],["2000-12-26",17413.176,18091.6122,17187.0321,17865.4668,1.0],["2000-12-27",17846.6857,18081.5092,17494.4473,17494.4473,0.0],["2000-12-28",17611.8444,17729.256,16555.1333,16672.5449,1.0],["2000-12-29",16672.5539,17024.7922,16320.3172,16437.7305,1.0],["2001-01-02",16907.3885,17377.0387,16907.3885,17259.627,0.0],["2001-01-03",17377.0305,17964.0922,17377.0305,17611.8555,1.0],["2001-01-04",17611.8605,17846.6855,17611.8605,17846.6855,0.0],["2001-01-05",17846.6838,18785.9824,17846.6838,18785.9824,1.0],["2001-01-08",18668.5645,18668.5645,18081.5027,18668.5645,1.0],["2001-01-09",18551.1621,19255.6375,18551.1621,18551.1621,1.0],["2001-01-10",18316.3316,18785.9818,18198.9199,18198.9199,0.0],["2001-01-11",18198.9252,18668.5739,18081.5119,18551.1621,0.0],["2001-01-12",18433.7441,18433.7441,18433.7441,18433.7441,0.0],["2001-01-16",18551.1621,19255.6375,18433.7503,18551.1621,0.0],["2001-01-17",18785.9824,19490.456,18668.5691,18785.9824,1.0],["2001-01-18",19020.8028,19960.1012,19020.8028,19490.4512,1.0],["2001-01-19",19607.8706,19960.1074,19490.4573,19960.1074,0.0],["2001-01-22",19725.2732,20899.3965,19490.4483,20899.3965,0.0],["2001-01-23",21134.2222,21134.2222,20664.5723,20664.5723,0.0],["2001-01-24",20429.7489,20664.5723,20077.5106,20664.5723,0.0],["2001-01-25",20194.9325,20312.3442,19960.1074,19960.1074,0.0],["2001-01-26",19725.2832,19960.1083,19490.4581,19725.2832,0.0],["2001-01-29",20007.0684,20007.0684,19725.278,19744.0645,0.0],["2001-01-30",19744.0667,20476.7191,19744.0667,20288.8594,0.0],["2001-01-31",20382.7904,20570.6501,20288.8597,20364.0039,0.0],["2001-02-01",20364.0023,20645.7926,20364.0023,20570.6484,0.0],["2001-02-02",20570.6484,20758.5081,20570.6484,20570.6484,0.0],["2001-02-05",20927.5722,20927.5722,20476.7088,20796.0703,0.0],["2001-02-06",23482.4865,23482.4865,22167.4679,22543.1875,1.0],["2001-02-07",22543.1712,22543.1712,22073.5212,22186.2383,0.0],["2001-02-08",22355.3197,22524.393,21791.7405,22205.0312,0.0],["2001-02-09",21979.5907,21979.5907,21416.0117,21416.0117,0.0],["2001-02-12",21603.871,22543.1693,21603.871,22524.3828,0.0],["2001-02-13",22524.3887,22524.3887,22167.4557,22261.3848,0.0],["2001-02-14",21979.6039,22731.043,21979.6039,22731.043,0.0],["2001-02-15",22543.1875,22731.0473,22355.3277,22543.1875,0.0],["2001-02-16",22449.2461,22731.0348,22073.5251,22261.3848,0.0],["2001-02-20",22355.3216,22505.61,22167.4618,22468.0371,0.0],["2001-02-21",22543.1817,22712.255,22167.4622,22280.1777,0.0],["2001-02-22",22186.248,22449.252,22186.248,22449.252,0.0],["2001-02-23",22637.1048,22731.0338,22355.3145,22355.3145,0.0],["2001-02-26",22543.1875,22712.2608,22543.1875,22543.1875,0.0],["2001-02-27",22261.3841,22505.6032,22167.4551,22167.4551,0.0],["2001-02-28",22355.3277,22543.1875,22355.3277,22543.1875,0.0],["2001-03-01",22543.1813,22543.1813,22261.3909,22468.0371,0.0],["2001-03-02",22505.6162,22881.3358,22167.4679,22543.1875,0.0],["2001-03-05",22768.6159,22918.9027,22543.1832,22731.043,0.0],["2001-03-06",22543.1806,22918.9001,22543.1806,22843.7559,0.0],["2001-03-07",22881.3301,22881.3301,22881.3301,22881.3301,0.0],["2001-03-08",22900.1116,23294.6175,22637.1093,23106.7578,0.0],["2001-03-09",22975.2587,23294.6205,22731.0412,23200.6914,1.0],["2001-03-12",23106.7625,23200.6932,22731.043,22731.043,0.0],["2001-03-13",22918.8819,23106.7415,22824.9529,23012.8125,1.0],["2001-03-14",23238.2594,23952.127,23012.8283,23952.127,0.0],["2001-03-15",24233.9274,24891.4359,24233.9274,24835.0781,1.0],["2001-03-16",24835.0626,26206.4397,24835.0626,25361.0703,0.0],["2001-03-19",25361.086,25924.6654,25361.086,25830.7363,1.0],["2001-03-20",26018.58,26018.58,25361.0703,25361.0703,1.0],["2001-03-21",24891.4282,25079.288,24233.9199,24233.9199,1.0],["2001-03-22",23952.1204,24233.9107,23012.822,23670.3301,1.0],["2001-03-23",23576.4085,23858.1973,23576.4085,23858.1973,0.0],["2001-03-26",23576.4052,24797.4941,23576.4052,24402.9883,1.0],["2001-03-27",24421.7824,25173.2215,24421.7824,24797.502,0.0],["2001-03-28",24923.0852,25309.4894,24150.2751,24246.877,0.0],["2001-03-29",24343.4649,25309.4766,24150.2628,24826.4707,0.0],["2001-03-30",24826.4803,25309.4863,24729.8801,25309.4863,0.0],["2001-04-02",25309.4876,25309.4876,23184.2629,23532.0273,1.0],["2001-04-03",23396.7758,24150.2631,23184.2531,23377.4551,0.0],["2001-04-04",23416.1032,23570.6639,23184.2598,23184.2598,0.0],["2001-04-05",23184.2607,23860.4688,22739.8961,23860.4688,1.0],["2001-04-06",23860.4526,23957.0527,23280.8467,23551.3281,0.0],["2001-04-09",23667.2744,23667.2744,23184.2682,23474.0723,0.0],["2001-04-10",23319.5008,24613.9548,23319.5008,24150.2695,0.0],["2001-04-11",24633.2766,24923.0806,23860.4683,24111.6309,0.0],["2001-04-12",23860.4643,24150.2665,23667.2622,23957.0645,0.0],["2001-04-16",24053.6693,24343.4716,24053.6693,24150.2695,0.0],["2001-04-17",24150.266,24150.266,23474.0597,23667.2617,0.0],["2001-04-18",23667.2667,24246.8729,23667.2667,23860.4688,0.0],["2001-04-19",24053.6708,24053.6708,23763.8669,23860.4688,0.0],["2001-04-20",23860.4638,23860.4638,23377.4578,23667.2617,0.0],["2001-04-23",23667.2744,23821.8351,23377.4704,23474.0723,0.0],["2001-04-24",23474.0637,23570.6639,22508.0517,23184.2598,1.0],["2001-04-25",23377.4652,23377.4652,23203.5838,23358.1445,0.0],["2001-04-26",23474.06,23570.6602,23377.4581,23570.6602,0.0],["2001-04-27",23474.0602,24150.2665,23474.0602,23957.0645,0.0],["2001-04-30",24150.2633,24150.2633,23184.2532,23454.7363,0.0],["2001-05-01",23474.0637,23474.0637,23184.2598,23184.2598,0.0],["2001-05-02",23184.2598,23667.2658,23184.2598,23184.2598,0.0],["2001-05-03",23667.262,23860.464,23570.6602,23570.6602,0.0],["2001-05-04",23705.9033,23744.5447,23570.6617,23589.9824,0.0],["2001-05-07",23280.8701,23570.6725,23280.8701,23474.0723,0.0],["2001-05-08",23667.2648,23860.4668,23300.1797,23300.1797,0.0],["2001-05-09",23667.2652,24150.2695,23570.6633,24150.2695,0.0],["2001-05-10",23763.8653,23841.1465,23570.6633,23841.1465,0.0],["2001-05-11",23705.9017,23957.0642,23532.0204,23570.6602,0.0],["2001-05-14",23860.4643,23957.0645,23474.0602,23957.0645,0.0],["2001-05-15",24111.6382,24536.6823,24111.6382,24440.082,0.0],["2001-05-16",24729.8761,25019.6783,24575.3138,24923.0781,0.0],["2001-05-17",25116.2756,25579.9608,25116.2756,25502.6797,0.0],["2001-05-18",25599.2902,25792.4923,25212.886,25637.9316,0.0],["2001-05-21",25889.0801,25985.6803,25657.2367,25889.0801,0.0],["2001-05-22",26082.2821,26565.2879,25734.5178,25889.0801,0.0],["2001-05-23",26468.6952,26565.2971,26178.8913,26391.4141,0.0],["2001-05-24",26565.2952,27917.7095,26082.2893,26468.6934,1.0],["2001-05-25",26855.106,27048.3081,26082.2976,26372.1016,0.0],["2001-05-29",26565.3037,26565.3037,26082.2976,26372.1016,0.0],["2001-05-30",26430.0541,26545.975,26372.0936,26526.6543,0.0],["2001-05-31",26082.2938,26990.3438,26082.2938,26990.3438,0.0],["2001-06-01",26855.1013,26855.1013,26082.293,26082.293,0.0],["2001-06-04",26275.4913,26565.2952,26043.6495,26468.6934,0.0],["2001-06-05",26700.5263,27144.8906,26700.5263,27144.8906,0.0],["2001-06-06",27338.1071,27627.911,26797.1406,26797.1406,0.0],["2001-06-07",27241.5045,27338.1063,26275.4941,26275.4941,0.0],["2001-06-08",25985.6928,25985.6928,24729.8801,25309.4863,0.0],["2001-06-11",25502.6907,26855.1055,25502.6907,26855.1055,0.0],["2001-06-12",27009.6678,27048.3076,26855.1055,26855.1055,0.0],["2001-06-13",26372.0948,26758.4989,26082.2909,26565.2969,0.0],["2001-06-14",27009.6616,27009.6616,26565.2971,26951.7012,0.0],["2001-06-15",26661.892,27048.296,26178.8861,27009.6562,0.0],["2001-06-18",27048.3008,28400.7168,27048.3008,28400.7168,0.0],["2001-06-19",28883.7145,28883.7145,27241.495,28014.3047,0.0],["2001-06-20",28207.5093,28400.713,27434.7012,27434.7012,0.0],["2001-06-21",27531.3052,27917.7093,27454.024,27821.1074,0.0],["2001-06-22",27859.7483,27975.6692,27531.3047,27531.3047,0.0],["2001-06-25",27821.1181,27821.1181,27048.3096,27241.5117,0.0],["2001-06-26",26758.5072,27511.995,26758.5072,27241.5117,0.0],["2001-06-27",26993.4011,27787.3242,26794.9203,27787.3242,0.0],["2001-06-28",27588.8513,27588.8513,26993.4087,27291.1309,0.0],["2001-06-29",27489.61,27787.3304,27291.1292,27588.8496,0.0],["2001-07-02",27588.8434,28085.0462,27588.8434,27787.3242,0.0],["2001-07-03",28085.0475,28482.0074,27985.8062,28382.7695,0.0],["2001-07-05",28581.2539,28581.2539,28581.2539,28581.2539,0.0],["2001-07-06",28581.2486,28601.0989,28382.7695,28382.7695,0.0],["2001-07-09",28323.2265,28581.2497,28184.288,28283.5293,0.0],["2001-07-10",28581.2474,28680.4886,27390.3626,27787.3242,1.0],["2001-07-11",27588.8566,28184.2992,27588.8566,27985.8184,0.0],["2001-07-12",28184.2911,28184.2911,27688.0898,27688.0898,0.0],["2001-07-13",27588.8486,27747.6339,27588.8486,27688.0898,0.0],["2001-07-16",27747.6339,27787.3294,27648.3927,27688.0898,0.0],["2001-07-17",27747.6287,27787.3242,27588.8434,27787.3242,0.0],["2001-07-18",27588.8496,27787.3304,27291.1292,27588.8496,0.0],["2001-07-19",27747.623,27747.623,27747.623,27747.623,0.0],["2001-07-20",27767.4691,27787.316,27291.115,27410.2031,0.0],["2001-07-23",27787.321,27787.321,27310.9668,27310.9668,0.0],["2001-07-24",27489.6094,27588.8489,27410.2167,27489.6094,0.0],["2001-07-25",27410.2158,27449.9113,27390.3672,27390.3672,0.0],["2001-07-26",27588.8483,27807.1777,27410.2161,27807.1777,0.0],["2001-07-27",27807.1698,27965.9551,27608.689,27965.9551,0.0],["2001-07-30",27965.9551,27965.9551,27965.9551,27965.9551,0.0],["2001-07-31",27965.9633,27985.8102,27688.0898,27688.0898,0.0],["2001-08-01",27787.3202,28263.6744,27787.3202,27946.1055,0.0],["2001-08-02",27985.8056,28184.2864,27807.1734,28085.0469,0.0],["2001-08-03",27787.3375,27985.8184,27350.6802,27985.8184,0.0],["2001-08-06",27787.3165,27985.7972,27628.5329,27707.9238,0.0],["2001-08-07",27985.805,27985.805,27628.5406,27787.3242,0.0],["2001-08-08",27588.8434,27965.9581,27588.8434,27787.3242,0.0],["2001-08-09",27390.3626,27787.3242,27390.3626,27787.3242,0.0],["2001-08-10",27787.3294,27985.8102,27608.6972,27688.0898,0.0],["2001-08-13",27688.0893,27985.8097,27350.6717,27390.3672,0.0],["2001-08-14",27787.3254,28581.2486,27787.3254,28382.7695,1.0],["2001-08-15",28779.7377,29533.9639,28779.7377,29017.9141,0.0],["2001-08-16",28779.7372,29275.9401,28581.2546,29256.0898,0.0],["2001-08-17",29454.5714,30248.4947,29077.4566,29772.1387,1.0],["2001-08-20",29970.6212,30169.1003,29375.177,29772.1387,0.0],["2001-08-21",29772.1419,30069.8657,29672.904,29791.9922,0.0],["2001-08-22",29871.3799,30169.1003,29772.1387,29772.1387,0.0],["2001-08-23",29772.1387,30169.1003,29712.5946,29772.1387,0.0],["2001-08-24",29573.6574,29672.8987,29553.8105,29553.8105,0.0],["2001-08-27",29672.8945,29672.8945,29533.9561,29672.8945,0.0],["2001-08-28",29672.9007,29970.6211,29573.6594,29970.6211,0.0],["2001-08-29",29772.1387,29772.1387,29672.9008,29772.1387,0.0],["2001-08-30",29772.1387,30069.8625,29772.1387,29772.1387,0.0],["2001-08-31",29772.1386,29970.6211,29573.6594,29970.6211,0.0],["2001-09-04",30069.8625,30169.1003,29533.9623,29772.1387,1.0],["2001-09-05",29970.624,30069.8652,29772.1414,30069.8652,0.0],["2001-09-06",30169.0958,30169.0958,29573.6551,29593.502,0.0],["2001-09-07",29772.1388,30208.7976,29732.445,29811.8359,0.0],["2001-09-10",29573.6569,29573.6569,28998.0631,29176.6953,0.0],["2001-09-17",28978.2228,28978.2228,27985.8184,27985.8184,0.0],["2001-09-18",27787.3294,27985.8102,27410.2163,27688.0898,1.0],["2001-09-19",27787.3294,27787.3294,27489.609,27688.0898,0.0],["2001-09-20",27489.6059,27489.6059,23817.7085,25405.5566,2.0],["2001-09-21",25405.5476,26199.4705,24810.1037,25504.7871,0.0],["2001-09-24",25703.277,25901.7578,24909.3538,25901.7578,0.0],["2001-09-25",25901.7555,26100.2363,25802.516,26100.2363,0.0],["2001-09-26",26079.798,26549.888,26079.798,26468.1328,0.0],["2001-09-27",26365.9425,26365.9425,24219.876,24812.5996,0.0],["2001-09-28",24526.4542,25344.0023,24526.4542,25139.6152,0.0],["2001-10-01",25139.6181,25241.8125,24935.2311,25241.8125,0.0],["2001-10-02",25241.8119,25241.8119,24935.2305,24935.2305,0.0],["2001-10-03",24996.5452,26570.3272,24996.5452,26468.1328,0.0],["2001-10-04",26590.7679,27081.2972,26570.3304,26876.9102,0.0],["2001-10-05",27081.3064,27183.5008,26672.5321,26774.7266,0.0],["2001-10-08",26876.9102,27081.2972,26876.9102,26876.9102,0.0],["2001-10-09",27081.2832,27387.8645,26774.7037,27081.2832,0.0],["2001-10-10",27551.3938,27592.2705,27183.4963,27224.373,0.0],["2001-10-11",27224.365,27224.365,25752.7773,25752.7773,0.0],["2001-10-12",26059.3639,26570.3324,25875.416,25875.416,0.0],["2001-10-15",26386.3808,26386.3808,25957.1675,26365.9434,0.0],["2001-10-16",26570.3342,26570.3342,25854.9785,25854.9785,0.0],["2001-10-17",25854.9749,26365.9434,25752.7805,26365.9434,0.0],["2001-10-18",26059.3656,26570.3342,25752.7841,25854.9785,0.0],["2001-10-19",25650.5812,26263.7422,25650.5812,26263.7422,0.0],["2001-10-22",26468.136,26468.136,26161.5563,26365.9434,0.0],["2001-10-23",26161.5625,26161.5625,25957.1737,26161.5625,0.0],["2001-10-24",26365.9496,26365.9496,26161.5625,26161.5625,0.0],["2001-10-25",26406.8128,26406.8128,26161.5491,26202.4258,0.0],["2001-10-26",26181.9906,26181.9906,25752.7773,25752.7773,0.0],["2001-10-29",25650.5928,26059.367,25037.4316,25527.9609,0.0],["2001-10-30",25241.8109,25446.1979,25037.4238,25037.4238,0.0],["2001-10-31",25221.377,25221.377,25221.377,25221.377,0.0],["2001-11-01",25241.8184,25344.011,25139.624,25262.2559,0.0],["2001-11-02",25262.2626,25262.2626,24833.0508,24853.4883,0.0],["2001-11-05",24649.0871,24771.7207,24628.6496,24771.7207,0.0],["2001-11-06",24649.0859,24771.7195,24628.6484,24628.6484,0.0],["2001-11-07",24628.6461,24628.6461,24117.6777,24117.6777,0.0],["2001-11-08",24526.4564,24935.2305,24322.0694,24935.2305,0.0],["2001-11-09",24935.2321,24935.2321,24649.0898,24649.0898,0.0],["2001-11-12",24649.0769,25037.4133,24587.761,24730.832,0.0],["2001-11-13",24730.832,25037.4133,24546.8843,24730.832,0.0],["2001-11-14",24567.336,25548.3945,24567.336,25548.3945,0.0],["2001-11-15",25344.0072,25507.5176,25344.0072,25507.5176,0.0],["2001-11-16",25507.5223,25507.5223,25139.6248,25364.4512,0.0],["2001-11-19",25446.2042,26570.334,25446.2042,26570.334,0.0],["2001-11-20",26365.9469,26570.334,26161.5598,26570.334,0.0],["2001-11-21",26979.1093,27490.0762,26672.5278,27490.0762,0.0],["2001-11-23",27674.0093,27796.6411,27387.8672,27387.8672,0.0],["2001-11-26",27183.4855,27796.6465,26774.7115,27796.6465,0.0],["2001-11-27",27592.2591,27592.2591,27285.6777,27285.6777,0.0],["2001-11-28",27101.737,27694.459,27101.737,27694.459,0.0],["2001-11-29",28001.0377,28205.4248,27592.2637,27592.2637,0.0],["2001-11-30",27796.6511,27796.6511,26672.5215,26672.5215,0.0],["2001-12-03",26672.5231,26979.1046,26672.5231,26876.9102,0.0],["2001-12-04",26611.2029,26938.2218,26590.7637,26590.7637,0.0],["2001-12-05",26672.5294,26979.1109,26161.5625,26161.5625,0.0],["2001-12-06",26263.7474,26774.7159,26263.7474,26672.5215,0.0],["2001-12-07",26570.3193,27387.8672,26570.3193,27387.8672,0.0],["2001-12-10",27081.2962,27183.4906,26774.7165,26979.1035,0.0],["2001-12-11",26979.1035,26979.1035,26979.1035,26979.1035,0.0],["2001-12-12",26876.9099,26876.9099,26774.7173,26836.0332,0.0],["2001-12-13",26938.2286,27183.4941,26876.9127,27183.4941,0.0],["2001-12-14",27490.0638,28573.3164,26570.3232,28573.3164,0.0],["2001-12-17",28573.3255,28593.7647,27898.8484,28001.041,1.0],["2001-12-18",28001.0387,28001.0387,27714.8965,27714.8965,1.0],["2001-12-19",27633.143,27796.6534,27592.2663,27694.459,1.0],["2001-12-20",27612.7029,27612.7029,26713.3996,27592.2637,0.0],["2001-12-21",27592.2706,27592.2706,27387.8835,27490.0762,0.0],["2001-12-24",27387.8847,27571.8326,27142.6191,27142.6191,0.0],["2001-12-26",27490.0762,27592.2706,27490.0762,27490.0762,1.0],["2001-12-27",27595.3945,27595.3945,27490.0678,27595.3945,0.0],["2001-12-28",27384.7355,28227.3424,27174.0838,28185.2109,0.0],["2001-12-31",27806.039,28543.3191,27806.039,28437.9941,0.0],["2002-01-02",28438.0163,28438.0163,28122.0376,28332.6895,0.0],["2002-01-03",28016.6994,28438.003,27384.7441,27384.7441,1.0],["2002-01-04",27384.7513,27469.0106,27068.7727,27300.4902,0.0],["2002-01-07",27384.7441,27384.7441,27279.4174,27384.7441,1.0],["2002-01-08",27384.7585,27384.7585,27279.4316,27279.4316,0.0],["2002-01-09",27321.5455,27342.6094,27279.414,27342.6094,0.0],["2002-01-10",27595.3959,27595.3959,27279.4174,27384.7441,0.0],["2002-01-11",27384.7441,27700.7209,27279.4174,27384.7441,0.0],["2002-01-14",27405.8114,27405.8114,27089.8346,27174.0957,0.0],["2002-01-15",27089.828,27384.7408,27089.828,27342.6094,0.0],["2002-01-16",27342.6127,27384.7441,27342.6127,27384.7441,0.0],["2002-01-17",27384.7401,27911.3686,27279.4134,27574.3262,1.0],["2002-01-18",27806.0578,28122.0347,27426.8837,27911.3828,0.0],["2002-01-22",27806.0463,28227.3498,27511.1335,27595.3945,0.0],["2002-01-23",27616.4649,28227.3563,27616.4649,27806.0527,0.0],["2002-01-24",27827.1118,28438.0032,27827.1118,28416.9375,0.0],["2002-01-25",28648.6543,29175.2846,28438.0025,28648.6543,0.0],["2002-01-28",28964.6328,28964.6328,28353.7415,28648.6543,0.0],["2002-01-29",28711.849,28711.849,28543.3268,28627.5879,0.0],["2002-01-30",28459.0638,28459.0638,28248.4121,28311.6074,0.0],["2002-01-31",28543.3275,28753.9811,28353.7415,28648.6543,0.0],["2002-02-01",28648.6458,28669.7116,28269.4721,28437.9941,0.0],["2002-02-04",28648.677,28838.2632,28332.6983,28754.0039,0.0],["2002-02-05",28648.6504,28964.6289,28648.6504,28711.8457,0.0],["2002-02-06",28438.0251,28754.0039,28438.0251,28754.0039,0.0],["2002-02-07",28648.6706,28753.9974,28543.3438,28543.3438,0.0],["2002-02-08",28648.6516,29069.9551,28648.6516,29069.9551,0.0],["2002-02-11",29069.9603,29385.9389,29069.9603,29175.2871,0.0],["2002-02-12",29280.5874,29385.9141,28690.7622,29385.9141,0.0],["2002-02-13",29385.9408,29385.9408,28817.1808,29238.4844,0.0],["2002-02-14",29238.4825,29238.4825,28922.5039,29175.2871,0.0],["2002-02-15",29154.2248,29175.2905,28964.6387,28964.6387,0.0],["2002-02-19",28438.0163,28438.0163,28290.5598,28332.6895,0.0],["2002-02-20",28332.6895,28438.0163,28332.6895,28332.6895,0.0],["2002-02-21",28332.6865,28522.2744,27490.0791,27911.3828,0.0],["2002-02-22",27911.3736,28332.6772,27637.5265,28122.0254,0.0],["2002-02-25",28122.0463,28754.0039,28122.0463,28754.0039,0.0],["2002-02-26",28964.6328,29259.5439,28648.6543,28648.6543,0.0],["2002-02-27",28753.9926,29027.8398,28648.6658,29027.8398,0.0],["2002-02-28",28754.0017,28964.6536,28754.0017,28943.5879,0.0],["2002-03-01",29027.8398,29069.9695,28901.4473,29027.8398,0.0],["2002-03-04",29091.0195,29091.0195,28880.3677,28901.4316,0.0],["2002-03-05",29069.9358,29491.239,29069.9358,29385.9141,0.0],["2002-03-06",29491.2636,29912.5672,29491.2636,29807.2422,0.0],["2002-03-07",29912.5483,30017.875,29912.5483,30017.875,0.0],["2002-03-08",30333.8698,30333.8698,29912.5663,30102.1523,0.0],["2002-03-11",30333.8805,30544.5342,30123.2305,30123.2305,1.0],["2002-03-12",30123.2269,30481.3352,30123.2269,30333.877,0.0],["2002-03-13",30586.6511,30860.5,30333.8697,30860.5,0.0],["2002-03-14",30965.817,30965.817,30565.5775,30734.0996,0.0],["2002-03-15",30649.8582,30649.8582,30249.6185,30354.9453,0.0],["2002-03-18",30523.4544,30755.1719,30439.1951,30755.1719,0.0],["2002-03-19",30839.4347,30860.4987,30333.8683,30755.1719,0.0],["2002-03-20",30755.1732,30860.5,30544.5232,30860.5,0.0],["2002-03-21",30965.8228,31050.082,30755.1692,31050.082,0.0],["2002-03-22",30965.8178,31071.1445,30965.8178,31071.1445,0.0],["2002-03-25",31071.159,31071.159,30586.6564,30776.2461,0.0],["2002-03-26",31079.4573,31404.3323,30884.5363,30992.8262,0.0],["2002-03-27",31187.7389,31274.3737,30971.1593,31079.4473,0.0],["2002-03-28",30927.8416,31187.7385,30927.8416,31014.4727,0.0],["2002-04-01",30906.1974,31296.043,30906.1974,31296.043,0.0],["2002-04-02",31187.75,31274.3848,31101.1189,31187.75,0.0],["2002-04-03",31144.4241,31144.4241,30862.8666,30971.1582,0.0],["2002-04-04",30884.5253,30971.1582,30646.2852,30971.1582,0.0],["2002-04-05",31296.044,31794.1813,31296.044,31729.207,0.0],["2002-04-08",31794.1813,31945.7904,31729.207,31729.207,0.0],["2002-04-09",31902.4522,31945.7695,31729.1863,31945.7695,0.0],["2002-04-10",31707.5295,31945.7695,31707.5295,31945.7695,0.0],["2002-04-11",31859.1521,32270.6582,31859.1521,32270.6582,0.0],["2002-04-12",32097.3959,33007.0393,32097.3959,32682.168,0.0],["2002-04-15",32617.1824,32920.3931,32595.5218,32747.1309,0.0],["2002-04-16",33028.6884,33072.0058,32812.1088,32833.7656,0.0],["2002-04-17",32747.1312,32920.3934,32703.8138,32812.1055,0.0],["2002-04-18",32898.7227,32920.3795,32812.0916,32898.7227,0.0],["2002-04-19",32898.7366,32920.3934,32812.1055,32812.1055,0.0],["2002-04-22",32920.3931,33353.5596,32747.1309,32747.1309,0.0],["2002-04-23",32703.8194,32920.399,32270.6564,32660.502,0.0],["2002-04-24",32487.2305,32812.1055,32465.5737,32812.1055,0.0],["2002-04-25",32595.5222,32812.1055,32595.5222,32812.1055,0.0],["2002-04-26",32920.3993,32920.3993,32270.6567,32487.2363,0.0],["2002-04-29",31945.7608,31945.7608,31252.6977,31404.3066,1.0],["2002-04-30",31404.3319,31729.2032,30927.8516,30927.8516,0.0],["2002-05-01",30949.5098,31187.75,30906.1961,31187.75,0.0],["2002-05-02",31079.4473,31079.4473,30862.8677,31079.4473,0.0],["2002-05-03",31144.4316,31187.7454,31079.4537,31144.4316,0.0],["2002-05-06",31079.451,32378.9434,31079.451,32292.3086,0.0],["2002-05-07",32292.3129,32595.5273,32292.3129,32595.5273,0.0],["2002-05-08",32595.5076,32768.7734,32443.9023,32768.7734,0.0],["2002-05-09",32487.228,32682.1544,31620.9023,31620.9023,0.0],["2002-05-10",31404.3152,31945.7695,31404.3152,31945.7695,0.0],["2002-05-13",31945.7785,32378.9414,31945.7785,32378.9414,0.0],["2002-05-14",32270.6631,32270.6631,31664.2341,31989.1055,0.0],["2002-05-15",32054.0762,32119.0504,31989.1019,32054.0762,0.0],["2002-05-16",31837.4902,32032.413,31729.1986,31837.4902,0.0],["2002-05-17",31729.1863,32162.3491,31620.8947,31945.7695,0.0],["2002-05-20",31772.521,32357.2893,31729.2036,32270.6582,0.0],["2002-05-21",32487.2414,32487.2414,31729.207,31729.207,0.0],["2002-05-22",31837.4902,31945.7819,31620.9069,31837.4902,0.0],["2002-05-23",32032.4191,32032.4191,30992.8272,31187.75,0.0],["2002-05-24",31404.3291,31512.6208,31079.4542,31361.0117,0.0],["2002-05-28",31079.4319,31404.3066,30906.1698,31404.3066,0.0],["2002-05-29",31404.3335,32054.0762,31404.3335,32054.0762,0.0],["2002-05-30",32054.0736,32465.5797,31512.6226,32162.3652,0.0],["2002-05-31",32010.7627,32378.9514,31967.4453,31967.4453,0.0],["2002-06-03",31729.2036,32270.6582,31729.2036,32270.6582,0.0],["2002-06-04",32270.6582,32487.2378,31967.4438,32270.6582,0.0],["2002-06-05",32054.0707,32443.9199,32054.0707,32443.9199,0.0],["2002-06-06",32487.2305,32812.1055,32487.2305,32812.1055,0.0],["2002-06-07",33028.6909,33331.9054,32487.2363,32487.2363,0.0],["2002-06-10",31989.085,32032.4023,31945.7713,32032.4023,0.0],["2002-06-11",32292.3109,32443.9199,31989.0965,32443.9199,0.0],["2002-06-12",32119.0407,32487.2294,32054.0665,32378.9414,0.0],["2002-06-13",32270.6595,32487.2392,31989.1019,32054.0762,0.0],["2002-06-14",32595.5282,32595.5282,32162.3652,32162.3652,0.0],["2002-06-17",32443.9176,32443.9176,32054.0685,32292.3086,0.0],["2002-06-18",32465.5684,33028.6797,32162.3541,33028.6797,0.0],["2002-06-19",32812.1027,33353.5571,32812.1027,32920.3906,0.0],["2002-06-20",33136.987,33353.5703,32812.1156,33353.5703,0.0],["2002-06-21",33288.5908,33570.1484,33288.5908,33570.1484,0.0],["2002-06-24",33570.1471,33570.1471,31989.1006,32270.6582,1.0],["2002-06-25",32487.2363,33245.2743,32487.2363,32487.2363,0.0],["2002-06-26",32820.9977,32932.2524,31819.6788,32264.709,0.0],["2002-06-27",32153.4505,32487.2222,32153.4505,32264.709,0.0],["2002-06-28",32042.1983,32042.1983,31263.3962,31597.168,0.0],["2002-07-01",31597.1793,33243.7924,31597.1793,32487.2402,0.0],["2002-07-02",32709.7574,32709.7574,32042.2098,32487.2402,0.0],["2002-07-03",32487.2255,32487.2255,31463.6562,31463.6562,0.0],["2002-07-05",31552.6657,31597.168,31485.9113,31597.168,0.0],["2002-07-08",31597.1699,33043.5195,31597.1699,33043.5195,0.0],["2002-07-09",33266.0343,33599.8061,33154.7758,33377.2891,0.0],["2002-07-10",33377.2888,33488.5473,33065.7672,33421.793,0.0],["2002-07-11",33154.7752,33154.7752,32264.7145,32598.4863,0.0],["2002-07-12",32487.2446,32709.7617,32264.7312,32709.7617,0.0],["2002-07-15",32487.2222,32487.2222,31597.1617,32264.709,0.0],["2002-07-16",32042.2073,32153.4659,31263.405,31730.6875,1.0],["2002-07-17",31374.6526,32220.2109,31263.3959,32220.2109,0.0],["2002-07-18",32264.7214,32821.0104,31886.4454,32153.4629,0.0],["2002-07-19",31930.941,32019.9493,31196.643,31708.4277,0.0],["2002-07-22",31597.171,32153.4599,30484.5951,31152.1406,1.0],["2002-07-23",30707.1002,30974.1195,29260.751,29705.7812,0.0],["2002-07-24",29483.271,29483.271,28392.9473,28971.4863,1.0],["2002-07-25",28927.0075,30595.8733,28927.0075,30551.3691,1.0],["2002-07-26",30684.8754,30707.1275,30373.3555,30373.3555,0.0],["2002-07-29",30484.5951,31152.1406,30262.0799,31152.1406,0.0],["2002-07-30",31263.3992,31597.171,31152.1406,31152.1406,0.0],["2002-07-31",31485.9285,31819.7024,31374.6699,31374.6699,0.0],["2002-08-01",31708.4466,31708.4466,31263.416,31263.416,0.0],["2002-08-02",31152.1406,31485.9143,31152.1406,31152.1406,0.0],["2002-08-05",31152.1406,31152.1406,31152.1406,31152.1406,0.0],["2002-08-06",30929.6394,31374.6699,30929.6394,31374.6699,0.0],["2002-08-07",31040.8979,31597.1852,31040.8979,31374.6699,0.0],["2002-08-08",31152.1382,31152.1382,30929.623,30929.623,0.0],["2002-08-09",31107.6303,31485.9062,31107.6303,31485.9062,0.0],["2002-08-12",31374.6437,31374.6437,30484.5833,30595.8418,0.0],["2002-08-13",30595.8586,30707.1153,30373.3434,30417.8457,0.0],["2002-08-14",30417.8444,30907.3771,30039.5684,30039.5684,0.0],["2002-08-15",30929.6421,31374.6727,30818.3854,31263.416,0.0],["2002-08-16",31330.1535,31463.6623,31152.1406,31152.1406,0.0],["2002-08-19",31152.1298,31152.1298,30373.3279,30707.0996,0.0],["2002-08-20",30595.8582,31374.6605,30595.8582,31330.1582,0.0],["2002-08-21",31374.6558,31374.6558,30951.8775,31152.1406,0.0],["2002-08-22",31152.1406,31485.9143,30974.1296,31152.1406,0.0],["2002-08-23",30929.623,30929.623,30729.36,30929.623,0.0],["2002-08-26",30818.3664,30929.623,30707.1079,30929.623,0.0],["2002-08-27",30751.6108,31419.1562,30707.1066,31419.1562,0.0],["2002-08-28",31419.1769,31552.6857,31263.416,31263.416,0.0],["2002-08-29",31263.3962,31686.1744,31040.881,31597.168,0.0],["2002-08-30",31485.9113,31597.168,31196.6418,31597.168,0.0],["2002-09-03",31374.6727,31686.1945,31263.416,31263.416,0.0],["2002-09-04",31152.1396,31374.6548,31152.1396,31307.9004,0.0],["2002-09-05",31152.1199,31152.1199,31040.8633,31040.8633,0.0],["2002-09-06",30818.3688,31263.3992,30595.8536,31152.1406,0.0],["2002-09-09",30818.3662,30818.3662,29527.7775,30084.0645,0.0],["2002-09-10",30061.8152,30239.8262,29705.7894,30239.8262,0.0],["2002-09-11",30373.3249,30373.3249,30262.0664,30262.0664,0.0],["2002-09-12",30529.091,30662.6016,30284.3256,30662.6016,0.0],["2002-09-13",30662.5961,30662.5961,30595.8418,30595.8418,0.0],["2002-09-16",30707.0996,30907.3626,30595.843,30707.0996,0.0],["2002-09-17",30707.0996,30707.0996,30707.0996,30707.0996,0.0],["2002-09-18",30707.1138,30907.377,30707.1138,30907.377,0.0],["2002-09-19",30907.3626,31574.9098,30707.0996,30707.0996,0.0],["2002-09-20",31152.1406,31152.1406,30840.619,31152.1406,0.0],["2002-09-23",30929.6147,31129.8796,30373.3279,30707.0996,0.0],["2002-09-24",30484.5833,30796.1048,30484.5833,30595.8418,0.0],["2002-09-25",30417.829,30707.0984,30417.829,30595.8418,0.0],["2002-09-26",30893.7929,31604.2567,30481.2639,31581.3398,0.0],["2002-09-27",31397.9791,31512.5712,31168.7969,31168.7969,0.0],["2002-09-30",31168.8169,31260.4902,30939.6345,31260.4902,0.0],["2002-10-01",30939.6318,31283.4062,30939.6318,31283.4062,0.0],["2002-10-02",31329.2287,31329.2287,30366.6621,30366.6621,0.0],["2002-10-03",30252.0771,30481.2594,29816.6294,29908.3027,0.0],["2002-10-04",29999.9724,29999.9724,29335.3445,29793.709,0.0],["2002-10-07",29793.7332,29793.7332,28991.5937,29564.5508,0.0],["2002-10-08",29564.5267,30343.7468,29564.5267,29793.709,0.0],["2002-10-09",29564.5264,29564.5264,27501.8842,27731.0664,1.0],["2002-10-10",27845.6585,28051.922,27731.0664,27731.0664,0.0],["2002-10-11",28074.838,28189.4281,26585.1525,27272.6992,0.0],["2002-10-14",27043.5193,27043.5193,26814.337,26837.2559,0.0],["2002-10-15",26837.2612,28533.2106,26837.2612,27960.2539,1.0],["2002-10-16",27731.0664,27731.0664,27043.5196,27731.0664,0.0],["2002-10-17",27501.8813,28418.6103,27501.8813,28074.8379,0.0],["2002-10-18",28304.0316,28533.2139,28189.4395,28189.4395,0.0],["2002-10-21",28189.4476,28189.4476,27501.9004,27501.9004,0.0],["2002-10-22",27272.7158,27272.7158,26195.5585,26355.9863,0.0],["2002-10-23",26355.9863,26355.9863,26126.804,26355.9863,0.0],["2002-10-24",26470.5687,27043.5254,26378.8953,27043.5254,0.0],["2002-10-25",27043.5254,27203.9532,26814.3431,27043.5254,0.0],["2002-10-28",27249.7892,27387.3002,26860.1791,26928.9336,0.0],["2002-10-29",26837.2646,26837.2646,26653.918,26653.918,0.0],["2002-10-30",26699.762,26699.762,26355.9894,26378.9062,0.0],["2002-10-31",26699.7572,26768.5117,26608.0858,26768.5117,0.0],["2002-11-01",26791.4271,26860.1816,26791.4271,26860.1816,0.0],["2002-11-04",26630.9919,26837.2573,26585.1562,26585.1562,0.0],["2002-11-05",26630.9966,27410.2168,26630.9966,27410.2168,0.0],["2002-11-06",27272.6936,27272.6936,26928.9194,27158.1016,0.0],["2002-11-07",26928.9359,27456.057,26608.0822,26814.3457,0.0],["2002-11-08",26791.4197,26791.4197,26585.1562,26585.1562,0.0],["2002-11-11",26401.81,26585.1566,26401.81,26470.5645,0.0],["2002-11-12",26585.1566,26791.42,26470.5645,26470.5645,0.0],["2002-11-13",26768.5009,26768.5009,26355.974,26585.1562,0.0],["2002-11-14",26768.5027,26906.0137,26699.7483,26906.0137,0.0],["2002-11-15",26126.7987,26928.9359,26126.7987,26814.3457,0.0],["2002-11-18",26699.7528,26814.3449,26676.8359,26676.8359,0.0],["2002-11-19",26585.1686,27043.5333,25668.4391,25783.0293,0.0],["2002-11-20",25897.6215,26012.2117,25783.0293,25783.0293,0.0],["2002-11-21",26012.2139,27822.7561,26012.2139,27501.9004,1.0],["2002-11-22",27501.9004,27616.4926,27272.718,27501.9004,0.0],["2002-11-25",27501.8918,28418.6211,27501.8918,28418.6211,0.0],["2002-11-26",28258.1854,28326.9399,27731.0664,27731.0664,0.0],["2002-11-27",27616.4734,28074.8379,27616.4734,28074.8379,0.0],["2002-11-29",28281.1134,28647.8047,28281.1134,28647.8047,0.0],["2002-12-02",28418.6156,28647.7978,28304.0254,28304.0254,0.0],["2002-12-03",28304.0289,29106.166,28304.0289,29106.166,0.0],["2002-12-04",29197.8468,29335.3578,29197.8468,29220.7656,0.0],["2002-12-05",29335.3414,30252.0703,29335.3414,30252.0703,0.0],["2002-12-06",30022.8862,30022.8862,29472.8485,29770.7852,0.0],["2002-12-09",29747.8864,29770.8052,29495.7852,29495.7852,0.0],["2002-12-10",29747.874,30091.6484,29747.874,30091.6484,0.0],["2002-12-11",30091.6702,30114.589,29564.5508,29564.5508,0.0],["2002-12-12",29908.3158,30572.9461,29839.5613,30343.7637,0.0],["2002-12-13",30595.851,30664.6055,30481.2608,30664.6055,0.0],["2002-12-16",30710.435,30939.6172,30527.0884,30939.6172,0.0],["2002-12-17",31214.6518,31214.6518,29954.1498,30022.9043,0.0],["2002-12-18",30022.9043,30022.9043,30022.9043,30022.9043,0.0],["2002-12-19",29908.3027,29908.3027,29793.7126,29908.3027,0.0],["2002-12-20",30137.4822,30206.2367,29931.2188,29931.2188,0.0],["2002-12-23",30137.4875,30343.7529,29816.6319,29999.9785,0.0],["2002-12-24",30022.9176,30137.5078,29908.3254,30137.5078,0.0],["2002-12-26",30022.9153,30343.7711,29702.0595,29885.4043,0.0],["2002-12-27",30122.2049,30287.9719,30074.8418,30074.8418,0.0],["2002-12-30",30169.5583,30193.2399,29601.2148,29601.2148,0.0],["2002-12-31",29624.9018,29624.9018,29482.8164,29482.8164,0.0],["2003-01-02",29601.2303,29601.2303,29459.1449,29577.5508,0.0],["2003-01-03",29577.5339,29814.3435,29482.8096,29743.3008,0.0],["2003-01-06",29648.5754,30501.0895,29648.5754,30430.0469,0.0],["2003-01-07",30453.7307,30643.1772,30359.0064,30501.0918,0.0],["2003-01-08",30785.2518,30785.2518,30548.4423,30737.8887,0.0],["2003-01-09",30761.5802,30974.7082,30761.5802,30785.2617,0.0],["2003-01-10",31329.9109,31329.9109,30974.6956,31045.7383,0.0],["2003-01-13",31306.2293,31377.272,31022.0587,31045.7383,1.0],["2003-01-14",31282.5478,31282.5478,31045.7383,31045.7383,0.0],["2003-01-15",31329.9173,31329.9173,31045.7447,31187.832,0.0],["2003-01-16",31329.9216,31329.9216,31140.4731,31258.8789,0.0],["2003-01-17",31377.2827,31377.2827,31235.1973,31258.8789,0.0],["2003-01-21",31590.41,31614.0896,30785.2572,31093.1094,0.0],["2003-01-22",31093.1201,31329.9297,30785.2677,31329.9297,0.0],["2003-01-23",31827.2348,31827.2348,31424.6582,31424.6582,0.0],["2003-01-24",31732.5116,31732.5116,31495.702,31708.8301,0.0],["2003-01-27",31827.2198,31827.2198,31400.9619,31614.0898,0.0],["2003-01-28",31377.2908,31377.2908,30785.2677,31329.9297,0.0],["2003-01-29",30927.3434,31377.2809,30927.3434,31306.2383,0.0],["2003-01-30",31377.2827,31377.2827,31116.7936,31258.8789,0.0],["2003-01-31",31329.9216,31329.9216,31258.8789,31258.8789,0.0],["2003-02-03",31258.887,31353.6113,31258.887,31329.9297,0.0],["2003-02-04",31140.4731,31329.9216,31022.0693,31258.8789,0.0],["2003-02-05",31329.9216,31329.9216,31022.0693,31258.8789,0.0],["2003-02-06",31258.887,31329.9297,31069.4385,31329.9297,0.0],["2003-02-07",31187.8456,31353.6126,31164.1641,31164.1641,0.0],["2003-02-10",31187.8478,31306.2516,31140.4846,31211.5273,0.0],["2003-02-11",31140.4908,31282.5762,31093.1296,31282.5762,0.0],["2003-02-12",31022.0825,31235.2106,31022.0825,31140.4863,0.0],["2003-02-13",31140.4731,31258.8789,31093.112,31258.8789,0.0],["2003-02-14",31306.243,31353.6061,31022.0723,31022.0723,0.0],["2003-02-18",31258.8809,31258.8809,30785.2617,30785.2617,0.0],["2003-02-19",30548.4626,31116.8062,30548.4626,30974.7188,0.0],["2003-02-20",30903.6603,30951.0234,30903.6603,30951.0234,0.0],["2003-02-21",30974.7188,31045.7614,30951.0392,30974.7188,0.0],["2003-02-24",31329.9198,31329.9198,31022.0676,31306.2383,0.0],["2003-02-25",31069.4304,31329.9216,30808.9393,31258.8789,0.0],["2003-02-26",31329.9109,31329.9109,31045.7383,31045.7383,0.0],["2003-02-27",31045.7533,31543.054,31045.7533,31377.2871,0.0],["2003-02-28",31377.2943,31377.2943,31069.442,31211.5273,0.0],["2003-03-03",31140.4863,31235.2106,30832.634,31140.4863,0.0],["2003-03-04",31116.7882,31116.7882,30903.6582,30903.6582,0.0],["2003-03-05",30903.675,31211.5273,30832.6323,31211.5273,0.0],["2003-03-06",31211.5158,31258.8789,31045.7489,31258.8789,1.0],["2003-03-07",31140.4704,31140.4704,31022.0666,31069.4277,0.0],["2003-03-10",31069.4333,31614.0952,30927.348,31495.6914,0.0],["2003-03-11",31614.105,31614.105,30974.7188,30974.7188,0.0],["2003-03-12",30974.7091,31235.2003,30785.2627,31022.0723,0.0],["2003-03-13",31140.4803,31353.6104,31022.0765,31116.8008,0.0],["2003-03-14",30903.6609,31140.4704,30903.6609,31069.4277,0.0],["2003-03-17",31164.1591,31377.2871,31140.4775,31377.2871,0.0],["2003-03-18",31377.2943,31495.7001,31022.0808,31211.5273,0.0],["2003-03-19",31377.3005,31377.3005,31211.5335,31282.5762,0.0],["2003-03-20",31069.4525,31614.1147,31069.4525,31472.0293,0.0],["2003-03-21",31329.9274,31732.5039,31329.9274,31732.5039,0.0],["2003-03-24",31732.5039,31945.632,31614.0981,31732.5039,0.0],["2003-03-25",31685.15,32182.451,31614.1073,32135.0898,0.0],["2003-03-26",31779.8721,32064.0449,31732.511,32064.0449,0.0],["2003-03-27",32674.0757,32698.4781,32210.4414,32210.4414,0.0],["2003-03-28",32015.2365,32015.2365,31698.0127,31966.4336,1.0],["2003-03-31",31673.5997,32210.4414,31478.3863,32210.4414,0.0],["2003-04-01",32210.4547,32308.0625,31990.8366,32308.0625,0.0],["2003-04-02",31697.9988,32210.4379,31697.9988,32064.0273,1.0],["2003-04-03",31990.8301,31990.8301,31990.8301,31990.8301,0.0],["2003-04-04",31746.8163,32039.6397,31746.8163,31771.2188,0.0],["2003-04-07",31868.839,32088.4551,31868.839,32088.4551,0.0],["2003-04-08",32088.4418,32088.4418,31966.4336,31966.4336,0.0],["2003-04-09",32161.6471,32210.452,31966.4336,31966.4336,0.0],["2003-04-10",32064.0337,32064.0337,31746.8079,31942.0234,0.0],["2003-04-11",31942.0234,31942.0234,31649.2022,31942.0234,0.0],["2003-04-14",32088.4479,32088.4479,31722.4212,31893.2344,0.0],["2003-04-15",32064.026,32088.4264,31844.4081,31868.8105,0.0],["2003-04-16",31966.4297,32186.0456,31966.4297,31990.8301,0.0],["2003-04-17",32186.0389,32210.4414,31746.8051,32210.4414,1.0],["2003-04-21",32283.6418,32552.0626,32283.6418,32527.6602,0.0],["2003-04-22",32820.4961,32893.7035,32576.4777,32820.4961,0.0],["2003-04-23",32893.7066,33064.5177,32771.6964,33015.7148,1.0],["2003-04-24",33137.7045,33137.7045,32698.4707,32698.4707,0.0],["2003-04-25",32698.4894,32942.5078,32552.0787,32942.5078,0.0],["2003-04-28",33040.1156,33040.1156,32942.5078,32942.5078,0.0],["2003-04-29",33064.5132,33113.3181,32649.6816,32649.6816,0.0],["2003-04-30",32820.4709,32869.2758,32698.4628,32722.8652,0.0],["2003-05-01",33040.1156,33064.516,32722.8918,32942.5078,0.0],["2003-05-02",33113.3303,33113.3303,32942.5172,33040.125,0.0],["2003-05-05",33137.7167,33186.5195,33040.1089,33186.5195,0.0],["2003-05-06",33186.5261,33186.5261,32966.9102,32966.9102,1.0],["2003-05-07",33137.7234,33137.7234,32942.5078,32942.5078,0.0],["2003-05-08",33064.4971,33064.4971,32698.4707,32698.4707,1.0],["2003-05-09",32698.4803,33625.751,32698.4803,33308.5273,0.0],["2003-05-12",33308.5192,33796.5559,33308.5192,33430.5273,0.0],["2003-05-13",33479.3353,33747.7561,33406.13,33674.5508,0.0],["2003-05-14",32942.5129,32942.5129,31795.6258,32112.8496,1.0],["2003-05-15",32186.04,32210.4424,31283.1718,31307.5742,1.0],["2003-05-16",31600.3995,31600.3995,30063.0837,30136.2891,1.0],["2003-05-19",29892.2766,29892.2766,28062.1372,28476.9688,3.0],["2003-05-20",28110.9341,30331.5022,27500.8891,30258.2969,2.0],["2003-05-21",30258.2987,30258.2987,27452.0858,29160.2168,2.0],["2003-05-22",29160.213,29770.2579,29160.213,29745.8555,0.0],["2003-05-23",29819.0543,30746.3227,29819.0543,30599.9121,1.0],["2003-05-27",30599.926,31698.01,30258.2998,31624.8047,1.0],["2003-05-28",31698.0073,32039.6335,31478.3914,31844.418,1.0],["2003-05-29",31722.4178,31722.4178,31234.3809,31234.3809,1.0],["2003-05-30",31844.4101,32552.0648,31600.3918,32454.457,1.0],["2003-06-02",33381.7419,33430.5447,32088.4422,32942.5078,1.0],["2003-06-03",33381.7257,33406.1261,32942.4919,33064.5,0.0],["2003-06-04",33064.5063,33064.5063,32576.4695,32893.6953,0.0],["2003-06-05",32820.4905,33040.1085,32576.4721,32747.2852,0.0],["2003-06-06",32747.2838,32747.2838,32454.4625,32576.4707,0.0],["2003-06-09",32405.6521,32527.6623,32405.6521,32454.457,0.0],["2003-06-10",32698.4894,33259.7316,32552.0787,32942.5078,1.0],["2003-06-11",33064.5097,33625.7539,32820.4913,33625.7539,1.0],["2003-06-12",33674.5587,34138.1952,33235.3247,33650.1562,0.0],["2003-06-13",33674.5562,34162.593,33552.548,33796.5664,0.0],["2003-06-16",33918.5796,34162.598,33601.3558,34040.5898,0.0],["2003-06-17",34065.0003,34113.8052,33674.5711,33967.3945,0.0],["2003-06-18",34040.5876,34162.5958,33967.3823,34113.793,1.0],["2003-06-19",34113.7952,34162.598,33991.7849,34040.5898,0.0],["2003-06-20",33967.3725,34211.3909,33674.5492,34162.5859,1.0],["2003-06-23",34162.5908,34504.2169,34162.5908,34455.4141,0.0],["2003-06-24",34601.8264,34650.6293,34162.5925,34528.6211,1.0],["2003-06-25",34601.8417,35260.6918,34455.431,34650.6445,0.0],["2003-06-26",34801.0637,34801.0637,34224.3895,34600.4805,0.0],["2003-06-27",34349.7591,34851.2152,34149.1758,34149.1758,0.0],["2003-06-30",34149.1552,34149.1552,33096.0989,33597.5547,1.0],["2003-07-01",33597.5749,34149.1758,33096.1188,34149.1758,0.0],["2003-07-02",34099.0304,34725.8516,34099.0304,34725.8516,0.0],["2003-07-03",34725.8537,35026.7266,34600.4887,35026.7266,0.0],["2003-07-07",35051.8128,35051.8128,34475.1383,34700.793,0.0],["2003-07-08",34575.413,34725.8516,34450.0501,34725.8516,0.0],["2003-07-09",34399.8972,34600.4805,34274.5343,34600.4805,0.0],["2003-07-10",34550.3399,34725.8497,33898.4453,33898.4453,0.0],["2003-07-11",34224.3945,34475.1226,34224.3945,34224.3945,0.0],["2003-07-14",34399.8984,34851.2097,34224.3908,34399.8984,1.0],["2003-07-15",35026.7307,35051.8041,34349.7646,34675.7109,0.0],["2003-07-16",35076.8776,35101.9489,34675.7109,34675.7109,0.0],["2003-07-17",34475.1315,34500.2028,34099.0383,34374.8398,0.0],["2003-07-18",34249.4677,34249.4677,33472.2101,34099.0312,1.0],["2003-07-21",34224.3755,34600.4663,33497.2631,33597.5547,0.0],["2003-07-22",33472.2006,33848.2937,33020.8916,33221.4727,0.0],["2003-07-23",33472.2022,33472.2022,32970.7462,33271.6211,0.0],["2003-07-24",33096.146,33547.4556,32995.8543,33321.8008,0.0],["2003-07-25",33321.766,33321.766,32745.0918,32745.0918,0.0],["2003-07-28",33271.637,33271.637,32594.6709,32920.6172,1.0],["2003-07-29",33221.4901,33397.0,33196.4188,33397.0,0.0],["2003-07-30",33447.1275,33472.1989,33096.108,33346.8359,0.0],["2003-07-31",33371.9297,33848.3125,33371.9297,33848.3125,0.0],["2003-08-01",33848.2919,33848.2919,33146.2527,33346.8359,0.0],["2003-08-04",33848.3125,33873.386,33572.5109,33848.3125,0.0],["2003-08-05",33848.3028,33848.3028,33672.793,33672.793,0.0],["2003-08-06",33647.7249,33647.7249,33121.1953,33121.1953,0.0],["2003-08-07",33447.1278,33447.1278,32895.525,32945.6719,0.0],["2003-08-08",32845.3934,33522.3594,32770.1752,33522.3594,0.0],["2003-08-11",33697.865,34349.7575,33697.865,34224.3945,0.0],["2003-08-12",34224.3963,34224.3963,33948.5948,34099.0312,0.0],["2003-08-13",33722.9412,34073.9609,33472.2131,34073.9609,0.0],["2003-08-14",34099.0294,34399.9022,34099.0294,34224.3945,0.0],["2003-08-15",33973.6562,33973.6562,33973.6562,33973.6562,0.0],["2003-08-18",33898.4381,34224.3864,33873.3668,33973.6562,0.0],["2003-08-19",33973.6723,33973.6723,33848.3094,33873.3828,0.0],["2003-08-20",33848.2933,34099.0213,33848.2933,33973.6562,0.0],["2003-08-21",33973.6755,34174.2588,33848.3125,33848.3125,0.0],["2003-08-22",33722.9176,33998.7189,33346.8268,33597.5547,0.0],["2003-08-25",33848.3125,33848.3125,33597.5844,33848.3125,0.0],["2003-08-26",33647.6994,34099.0105,33597.5547,33597.5547,0.0],["2003-08-27",33848.3125,33848.3125,33647.7292,33848.3125,0.0],["2003-08-28",33948.5889,33973.6602,33096.1133,33096.1133,0.0],["2003-08-29",33547.4078,33798.1379,33071.0255,33597.5547,0.0],["2003-09-02",33798.1571,34099.0299,33622.6473,33998.7383,0.0],["2003-09-03",33998.7469,33998.7469,33647.7271,33722.9453,0.0],["2003-09-04",33923.5216,34099.0315,33848.3034,34048.8867,0.0],["2003-09-05",33848.3032,34099.0312,33647.7199,34099.0312,0.0],["2003-09-08",33973.6644,34224.3945,33873.3749,34224.3945,0.0],["2003-09-09",34224.3891,34224.3891,33848.296,34174.2422,0.0],["2003-09-10",34174.2495,34349.7593,34099.0312,34099.0312,0.0],["2003-09-11",34099.0105,34174.2286,33597.5547,33597.5547,0.0],["2003-09-12",34099.031,34199.3227,34099.031,34149.1758,0.0],["2003-09-15",34199.3211,34224.3945,34199.3211,34224.3945,0.0],["2003-09-16",34224.3993,34450.0539,30338.1111,34424.9805,1.0],["2003-09-17",34424.9703,34475.1172,34274.5339,34475.1172,0.0],["2003-09-18",34475.1175,34600.4805,34399.8972,34600.4805,0.0],["2003-09-19",34600.5026,35026.7406,34600.5026,34801.0859,1.0],["2003-09-22",35101.9489,35352.677,34851.2208,34976.5859,0.0],["2003-09-23",34976.5787,35076.8703,34851.2136,35051.7969,0.0],["2003-09-24",35076.8688,35101.9401,34851.2121,35001.6484,0.0],["2003-09-25",35001.6498,35101.9414,34851.2134,35101.9414,0.0],["2003-09-26",34921.5395,35050.4023,34869.9957,35050.4023,0.0],["2003-09-29",35179.2562,35282.3438,34869.9868,35282.3438,0.0],["2003-09-30",34921.5319,35256.5742,34715.3545,35256.5742,0.0],["2003-10-01",35024.6302,35050.4032,34921.5404,34998.8594,0.0],["2003-10-02",34921.5411,35900.891,34921.5411,35823.5742,1.0],["2003-10-03",35436.9956,35875.1257,35205.043,35205.043,0.0],["2003-10-06",35823.5632,35823.5632,34921.5304,35565.8398,0.0],["2003-10-07",35230.8087,35565.8489,35050.4021,35436.9883,0.0],["2003-10-08",35823.556,35823.556,35308.1094,35308.1094,0.0],["2003-10-09",35643.1695,35668.9425,35024.6328,35024.6328,0.0],["2003-10-10",34869.9955,35436.9883,34869.9955,35436.9883,0.0],["2003-10-13",35565.8403,35668.9301,35359.6607,35591.6133,0.0],["2003-10-14",35617.3863,35668.9301,35308.1169,35591.6133,0.0],["2003-10-15",35668.941,35823.5746,35643.168,35643.168,0.0],["2003-10-16",35565.8394,35591.6124,35488.5226,35540.0664,0.0],["2003-10-17",35411.2219,35952.4418,35411.2219,35772.0352,0.0],["2003-10-20",35797.7907,35875.1097,35462.7506,35694.7031,0.0],["2003-10-21",35565.8398,35694.7026,35488.5231,35565.8398,0.0],["2003-10-22",35591.6098,35900.8769,35591.6098,35617.3828,0.0],["2003-10-23",35875.1164,36029.75,35849.3434,36029.75,0.0],["2003-10-24",36003.9722,36029.7452,35926.6554,35978.1992,0.0],["2003-10-27",36003.9774,36003.9774,35849.3438,35849.3438,0.0],["2003-10-28",36029.7495,36029.7495,35875.1159,35900.8867,0.0],["2003-10-29",36055.5226,36055.5226,35875.116,36003.9766,0.0],["2003-10-30",36003.9652,36158.5988,35823.5587,35926.6484,0.0],["2003-10-31",36003.977,36029.75,35849.3434,36029.75,0.0],["2003-11-03",36029.7574,36210.1641,35875.1238,36210.1641,1.0],["2003-11-04",36081.3021,36210.1649,36055.5312,36055.5312,0.0],["2003-11-05",36081.293,36210.1558,35952.4324,36081.293,0.0],["2003-11-06",36055.5222,36081.293,35978.2032,36081.293,0.0],["2003-11-07",36081.2816,36493.6406,35978.1918,36493.6406,0.0],["2003-11-10",36725.6085,36751.3815,36339.0222,36674.0625,0.0],["2003-11-11",36674.0519,36725.5979,35900.8818,36339.0117,0.0],["2003-11-12",36339.0049,36648.2742,36339.0049,36493.6406,0.0],["2003-11-13",36725.602,36725.602,36622.5122,36648.2852,0.0],["2003-11-14",36725.6063,36854.4692,36545.1997,36777.1523,0.0],["2003-11-17",36983.3329,36983.3329,36751.3846,36828.6992,0.0],["2003-11-18",36751.3742,36828.6888,36596.7384,36802.918,0.0],["2003-11-19",36802.9188,36802.9188,36467.8786,36648.2852,0.0],["2003-11-20",36802.9232,36802.9232,36390.5661,36777.1523,0.0],["2003-11-21",36802.9191,36802.9191,36545.1958,36570.9688,0.0],["2003-11-24",36596.7488,37266.8294,36596.7488,37241.0586,0.0],["2003-11-25",37241.0566,37627.6406,36983.3309,37627.6406,0.0],["2003-11-26",37756.4993,38143.0833,37653.4117,38117.3125,0.0],["2003-11-28",38220.3906,38916.2461,38143.0738,38916.2461,1.0],["2003-12-01",39895.6055,41081.1372,39173.979,39895.6055,1.0],["2003-12-02",39251.278,40204.8544,39251.278,39947.1289,0.0],["2003-12-03",39715.1946,39715.1946,39045.1142,39173.9727,1.0],["2003-12-04",39483.2456,39483.2456,39302.8368,39354.3828,0.0],["2003-12-05",39302.8368,39354.3828,39045.1156,39354.3828,0.0],["2003-12-08",39509.0287,39947.1588,39509.0287,39689.4375,0.0],["2003-12-09",39431.699,39921.375,39431.699,39921.375,0.0],["2003-12-10",39921.3543,39921.3543,38813.1445,38813.1445,1.0],["2003-12-11",39302.8466,39380.1635,38478.1324,38761.6289,1.0],["2003-12-12",38787.3665,39173.9503,38787.3665,38942.0,0.0],["2003-12-15",39122.4359,39715.1995,39122.4359,39431.7031,0.0],["2003-12-16",39225.5235,39689.4287,39225.5235,39431.7031,1.0],["2003-12-17",39689.4046,39689.4046,39225.4996,39302.8164,0.0],["2003-12-18",39637.878,39689.424,39302.8356,39586.332,0.0],["2003-12-19",39637.8915,39689.4375,39380.1658,39689.4375,0.0],["2003-12-22",39431.6791,39637.8586,39302.8164,39302.8164,0.0],["2003-12-23",39431.6958,39663.6462,39431.6958,39560.5586,0.0],["2003-12-24",39560.5608,39689.4236,39560.5608,39663.6484,0.0],["2003-12-26",39637.8776,39663.6484,39637.8776,39663.6484,0.0],["2003-12-29",40297.8406,40297.8406,39848.6187,40218.5664,1.0],["2003-12-30",40218.5579,40562.0822,39927.8844,40297.832,0.0],["2003-12-31",40429.9795,40667.8021,40165.7291,40245.0078,0.0],["2004-01-02",40297.8317,40429.9568,39901.4609,39901.4609,0.0],["2004-01-05",39901.4725,40033.5977,39769.3474,40033.5977,0.0],["2004-01-06",40033.5863,40509.2313,39848.6103,40297.832,0.0],["2004-01-07",40377.1238,40429.9748,40165.7245,40324.2773,0.0],["2004-01-08",40429.9724,40694.2227,40350.6982,40694.2227,1.0],["2004-01-09",40826.3444,40879.1953,40562.0985,40879.1953,0.0],["2004-01-12",40826.3484,40826.3484,40350.7032,40747.0742,0.0],["2004-01-13",40614.9373,40694.216,40218.5664,40218.5664,1.0],["2004-01-14",40112.885,40799.9297,40112.885,40799.9297,0.0],["2004-01-15",40588.5132,40588.5132,40297.8397,40429.9648,0.0],["2004-01-16",40456.402,40905.624,40456.402,40720.6523,0.0],["2004-01-20",40562.0975,40905.6175,40509.2465,40694.2227,0.0],["2004-01-21",40694.2237,40879.1953,40694.2237,40879.1953,0.0],["2004-01-22",40879.1712,40958.4453,40879.1712,40958.4453,0.0],["2004-01-23",40958.4745,41064.172,40509.2525,40535.6758,0.0],["2004-01-26",40297.8311,40773.4806,40297.8311,40641.3555,0.0],["2004-01-27",40641.3574,40826.329,40614.9297,40614.9297,0.0],["2004-01-28",40826.3202,41222.6955,40826.3202,40958.4453,0.0],["2004-01-29",40958.4677,40958.4677,40562.0968,40773.4961,0.0],["2004-01-30",41011.3081,41011.3081,40694.2114,40826.332,0.0],["2004-02-02",40694.2168,40720.64,40509.2407,40667.7891,0.0],["2004-02-03",40667.7837,40826.332,40641.3605,40826.332,0.0],["2004-02-04",40694.2219,40905.6167,40694.2219,40773.4961,0.0],["2004-02-05",40905.6175,40905.6175,40694.2227,40694.2227,0.0],["2004-02-06",40905.5944,41116.9936,40773.4738,40958.4453,0.0],["2004-02-09",40958.4681,41117.0165,40905.6172,40905.6172,0.0],["2004-02-10",40826.3498,41328.4227,40720.6523,40720.6523,0.0],["2004-02-11",41037.7427,41354.8394,40667.7949,40694.2227,0.0],["2004-02-12",40826.3433,41090.5936,40641.3717,40694.2227,0.0],["2004-02-13",40720.6538,41090.6016,40720.6538,41090.6016,0.0],["2004-02-17",41143.4422,42147.5834,41090.5912,42121.1602,1.0],["2004-02-18",42121.1509,42676.0701,42041.8767,42279.6992,0.0],["2004-02-19",42931.7325,43736.6997,42931.7325,43065.8906,1.0],["2004-02-20",43200.0474,43334.2101,42797.5638,42931.7266,0.0],["2004-02-23",42931.7389,43522.0468,42260.9297,42260.9297,0.0],["2004-02-24",42797.5748,42931.7376,42421.9219,42421.9219,0.0],["2004-02-25",42663.4062,42931.7317,42421.9161,42663.4062,0.0],["2004-02-26",42931.7266,43200.0474,42717.0671,42931.7266,0.0],["2004-02-27",42931.7269,44139.1822,42663.4015,44005.0195,0.0],["2004-03-01",44058.6948,46151.6145,44031.8596,45400.3086,0.0],["2004-03-02",45346.6426,45534.4713,45346.6426,45507.6406,1.0],["2004-03-03",44836.8379,45078.3281,44273.3561,45078.3281,0.0],["2004-03-04",44809.9867,44809.9867,43468.3732,44005.0195,1.0],["2004-03-05",44219.7168,44246.5476,43817.2283,44166.0508,0.0],["2004-03-08",44541.6738,45131.9862,44541.6738,44595.3398,0.0],["2004-03-09",44917.3082,45400.2883,44273.33,45292.9609,1.0],["2004-03-10",45078.3288,45131.9948,44273.3568,44407.5195,0.0],["2004-03-11",44675.834,44809.9922,44273.3458,44809.9922,0.0],["2004-03-12",44407.5026,44783.1554,44273.3398,44273.3398,0.0],["2004-03-15",44273.34,45105.1424,44273.34,44675.8281,0.0],["2004-03-16",44944.148,44944.148,43870.8555,43870.8555,0.0],["2004-03-17",44005.0252,44273.3461,42904.8972,43065.8906,1.0],["2004-03-18",42931.7197,42931.7197,39631.3412,40919.293,2.0],["2004-03-19",40248.4786,40892.4567,40248.4786,40409.4766,1.0],["2004-03-22",40463.1653,41590.1244,40302.1718,41187.6406,1.0],["2004-03-23",41187.62,41858.4289,41187.62,41643.7695,1.0],["2004-03-24",42126.7597,42260.9224,41885.2695,41885.2695,1.0],["2004-03-25",41777.9473,41777.9473,41214.4655,41616.9492,0.0],["2004-03-26",41590.0938,41616.9245,41214.441,41590.0938,0.0],["2004-03-29",41771.4844,41825.6243,41581.9807,41771.4844,0.0],["2004-03-30",41690.2735,41825.628,41554.9144,41636.1289,0.0],["2004-03-31",41554.912,42096.3438,41554.912,42096.3438,0.0],["2004-04-01",41825.6328,42096.3511,41419.56,41825.6328,0.0],["2004-04-02",41663.2053,41825.6344,41202.9879,41230.0625,1.0],["2004-04-05",40878.1238,41013.4829,39632.8311,40553.2656,1.0],["2004-04-06",40120.141,40201.3556,38928.9922,38928.9922,1.0],["2004-04-07",38577.0327,38577.0327,36952.7374,37819.0273,2.0],["2004-04-08",37900.2589,38035.6181,36682.0358,37683.6875,1.0],["2004-04-12",37088.1064,37169.3209,35463.8105,36086.457,2.0],["2004-04-13",35545.0234,36384.2436,35274.3075,36194.7422,3.0],["2004-04-14",36005.2391,36546.671,35490.8772,35599.1641,1.0],["2004-04-15",35328.4474,36682.0271,35328.4474,36600.8125,2.0],["2004-04-16",36627.8792,36817.3805,36140.5896,36763.2383,1.0],["2004-04-19",37223.4724,37223.4724,36519.6089,37088.1133,0.0],["2004-04-20",37033.9744,37656.6211,36140.6094,36140.6094,1.0],["2004-04-21",36140.6027,36275.9619,35734.5299,35869.8867,0.0],["2004-04-22",36140.6065,37710.7604,35951.1051,37304.6875,0.0],["2004-04-23",37494.1729,37764.8888,37223.457,37223.457,0.0],["2004-04-26",37088.1091,37629.541,37061.0368,37602.4688,0.0],["2004-04-27",37358.8272,37710.7578,37358.8272,37710.7578,0.0],["2004-04-28",37629.5348,37629.5348,36952.7461,36952.7461,0.0],["2004-04-29",37223.457,37358.8138,37061.0256,37223.457,0.0],["2004-04-30",37223.4618,37277.6041,36817.3867,36817.3867,0.0],["2004-05-03",36817.3761,36817.3761,35680.3681,35978.1562,1.0],["2004-05-04",36005.2377,36330.0959,35788.6641,35788.6641,0.0],["2004-05-05",35788.6726,36682.0352,35788.6726,36682.0352,0.0],["2004-05-06",36817.382,37223.457,36682.0229,37223.457,0.0],["2004-05-07",37033.9604,37033.9604,36682.0276,36817.3867,0.0],["2004-05-10",36546.6716,36546.6716,35599.1646,35761.5938,2.0],["2004-05-11",35653.3219,36221.824,35599.1773,36140.6094,0.0],["2004-05-12",36411.3269,36844.4744,35896.9671,35951.1094,0.0],["2004-05-13",35842.8133,36086.457,35788.6688,36086.457,0.0],["2004-05-14",36005.25,36005.25,35869.8908,36005.25,0.0],["2004-05-17",36005.2525,36546.6846,36005.2525,36140.6094,0.0],["2004-05-18",36140.6174,36411.3335,36086.4751,36275.9766,0.0],["2004-05-19",36140.5957,37088.1027,36005.2389,36817.3867,0.0],["2004-05-20",36546.6927,36546.6927,36275.9766,36275.9766,0.0],["2004-05-21",36275.9522,36682.025,35734.5204,36032.3086,0.0],["2004-05-24",36032.3159,36519.6033,36005.2436,36411.3164,0.0],["2004-05-25",36275.9609,37088.1089,36140.6018,36871.5352,0.0],["2004-05-26",37196.39,37358.8192,36844.4595,37033.9609,0.0],["2004-05-27",37033.9746,37196.4038,36817.4009,37006.9023,0.0],["2004-05-28",37033.9598,37033.9598,36546.6702,36600.8125,1.0],["2004-06-01",36600.8133,37575.3925,36600.8133,36952.7461,0.0],["2004-06-02",36952.757,37331.7575,36817.3978,37250.543,0.0],["2004-06-03",37331.7446,37602.4606,36682.0259,36925.6719,1.0],["2004-06-04",36952.7411,37223.457,36817.382,37223.457,0.0],["2004-06-07",37223.4585,37764.8904,36952.7426,37629.5312,0.0],["2004-06-08",37358.8272,37764.9024,37358.8272,37710.7578,0.0],["2004-06-09",37764.9038,37819.0461,37358.8287,37521.2578,0.0],["2004-06-10",37494.1825,37819.0407,37494.1825,37764.8984,0.0],["2004-06-14",37548.3272,37900.2578,37494.185,37900.2578,0.0],["2004-06-15",37494.1744,37846.1049,37277.6008,37629.5312,0.0],["2004-06-16",37629.5429,37737.8298,37494.1861,37683.6875,0.0],["2004-06-17",37548.3272,37900.2578,37521.255,37900.2578,0.0],["2004-06-18",37900.2623,38279.2651,37900.2623,38062.6914,0.0],["2004-06-21",38577.0536,39524.5586,38441.6945,39524.5586,1.0],["2004-06-22",39795.2656,39930.6248,39118.4746,39795.2656,0.0],["2004-06-23",39795.2811,40336.7132,39524.5627,39659.9219,0.0],["2004-06-24",39524.5543,40065.9863,39524.5543,39551.6289,0.0],["2004-06-25",39930.6389,39930.6389,38658.271,39253.8477,0.0],["2004-06-28",39087.5182,39780.5577,39004.3535,39641.9531,0.0],["2004-06-29",39752.8164,40057.7549,39503.3226,39752.8164,0.0],["2004-06-30",39919.1523,40140.9263,39752.8231,39919.1523,0.0],["2004-07-01",39919.148,40168.6418,39641.9342,40140.9219,0.0],["2004-07-02",40057.7662,40057.7662,38948.9013,39253.8398,0.0],["2004-07-06",39087.4961,39087.4961,39032.0538,39087.4961,0.0],["2004-07-07",39170.6672,39364.7188,39032.0603,39364.7188,0.0],["2004-07-08",39364.728,39364.728,38976.6248,39226.1211,0.0],["2004-07-09",39364.7161,39531.0477,38948.893,39336.9961,0.0],["2004-07-12",39503.3196,39503.3196,39059.7743,39447.875,0.0],["2004-07-13",39641.9302,40196.3625,39641.9302,40002.3086,0.0],["2004-07-14",40030.044,40030.044,39641.9408,39725.1055,0.0],["2004-07-15",39835.9758,40418.1327,39808.2558,40279.5234,0.0],["2004-07-16",40418.1528,40612.2021,40002.3249,40057.7695,0.0],["2004-07-19",40196.385,40750.8176,40196.385,40584.4883,0.0],["2004-07-20",40750.8152,41028.0292,40612.2059,40917.1445,0.0],["2004-07-21",41055.7432,41166.6278,40639.9154,40750.8047,0.0],["2004-07-22",40529.024,41028.0117,40334.9748,41028.0117,0.0],["2004-07-23",41166.622,41582.445,39780.5387,40140.9219,1.0],["2004-07-26",40196.3699,40473.5837,39919.1513,40224.0898,0.0],["2004-07-27",39974.5832,40889.3984,39974.5832,40889.3984,0.0],["2004-07-28",40695.3493,40695.3493,40140.917,40445.8555,0.0],["2004-07-29",40057.7774,40334.9961,39780.5587,40196.3867,0.0],["2004-07-30",40168.639,40168.639,39974.5898,39974.5898,0.0],["2004-08-02",39946.8789,40085.4835,39641.9404,39946.8789,0.0],["2004-08-03",39836.0034,40196.3867,39836.0034,40196.3867,0.0],["2004-08-04",40057.7616,40057.7616,39669.6585,39919.1523,0.0],["2004-08-05",40085.4907,40196.3801,38810.2964,39032.0703,1.0],["2004-08-06",39032.0653,39198.3945,38810.2913,39198.3945,0.0],["2004-08-09",39226.112,40418.1438,39087.5027,40224.0898,0.0],["2004-08-10",40057.7629,40168.6475,39835.989,40030.043,0.0],["2004-08-11",40196.3901,40418.1641,39919.1714,40418.1641,0.0],["2004-08-12",40418.1607,40418.1607,40196.3867,40196.3867,0.0],["2004-08-13",40196.3867,40224.1067,40085.4974,40196.3867,0.0],["2004-08-16",40196.372,40196.372,39614.2148,39614.2148,0.0],["2004-08-17",39558.7811,39919.1597,39281.5625,39281.5625,0.0],["2004-08-18",39281.5514,39392.4384,39115.2222,39336.9961,0.0],["2004-08-19",39337.0038,39337.0038,38976.6206,39198.3945,0.0],["2004-08-20",39115.2166,39503.3196,39115.2166,39447.875,0.0],["2004-08-23",39475.6108,39531.0554,39087.5076,39198.3945,0.0],["2004-08-24",39364.7103,39364.7103,38865.7227,38865.7227,1.0],["2004-08-25",38893.4426,39087.4942,38838.0003,38865.7227,1.0],["2004-08-26",39087.4961,39087.4961,38865.7246,39087.4961,0.0],["2004-08-27",38948.8873,39032.0519,38838.0003,38865.7227,0.0],["2004-08-30",39087.512,39087.512,38921.1827,38976.625,0.0],["2004-08-31",38865.7404,39087.512,38865.7404,38976.625,0.0],["2004-09-01",38893.4613,39087.5129,38893.4613,39059.793,0.0],["2004-09-02",39142.9576,39364.7292,39059.793,39059.793,0.0],["2004-09-03",39226.1118,39364.7188,39087.5026,39364.7188,0.0],["2004-09-07",39641.9296,39725.0942,39475.598,39503.3203,0.0],["2004-09-08",39641.9342,40251.8065,39641.9342,40140.9219,1.0],["2004-09-09",40251.8115,40723.0793,40085.4822,40556.75,0.0],["2004-09-10",40639.9157,40806.2496,40196.3726,40251.8125,0.0],["2004-09-13",40251.797,40750.7893,40196.3571,40390.4062,0.0],["2004-09-14",40584.4934,40584.4934,40140.9454,40418.1641,0.0],["2004-09-15",40390.4303,40584.4843,40196.381,40307.2656,0.0],["2004-09-16",40612.21,40723.0947,40196.3867,40196.3867,0.0],["2004-09-17",40196.3726,40833.9696,40196.3726,40251.8125,0.0],["2004-09-20",40251.8271,41028.0337,40251.8271,40972.5938,0.0],["2004-09-21",40972.5803,41942.8359,40944.8556,41942.8359,1.0],["2004-09-22",41942.8353,42136.8845,41610.1768,41887.3906,1.0],["2004-09-23",42164.6109,42386.3848,41443.8492,42358.6602,1.0],["2004-09-24",42552.7141,42774.488,42192.3309,42358.6602,0.0],["2004-09-27",42524.9712,42802.1896,42275.4774,42469.5312,1.0],["2004-09-28",42809.7602,43178.3231,42526.2496,42838.1094,1.0],["2004-09-29",43093.2657,43461.8285,43093.2657,43149.9688,1.0],["2004-09-30",43093.2422,43405.1018,43093.2422,43093.2422,0.0],["2004-10-01",42951.5132,43064.9146,41675.7252,41817.4805,1.0],["2004-10-04",41817.4569,42044.2594,41675.7017,41704.0508,0.0],["2004-10-05",41533.98,42100.9966,41392.2247,41845.8398,0.0],["2004-10-06",42129.3217,42356.1292,41675.7117,42044.2695,0.0],["2004-10-07",42157.6928,42157.6928,41448.9211,42072.6406,0.0],["2004-10-08",41732.4173,42242.7305,41675.7142,42242.7305,0.0],["2004-10-11",42384.497,42441.1953,42186.0387,42441.1953,0.0],["2004-10-12",42497.9001,43149.9688,42242.7435,43149.9688,0.0],["2004-10-13",43149.9553,43603.5702,42979.8509,43490.1641,1.0],["2004-10-14",43603.581,43603.581,42271.0899,42384.4961,0.0],["2004-10-15",42186.0494,42497.9092,42186.0494,42327.8047,0.0],["2004-10-18",42469.56,42526.2583,42129.3463,42327.8047,0.0],["2004-10-19",42441.2011,42526.2533,41959.2369,42100.9922,0.0],["2004-10-20",41987.5827,42412.8437,41959.2287,42356.1406,0.0],["2004-10-21",42242.7637,42242.7637,41874.2007,41902.5547,0.0],["2004-10-22",41845.8398,42015.9443,41817.4907,41845.8398,0.0],["2004-10-25",41817.4693,41817.4693,41108.6979,41250.4531,0.0],["2004-10-26",41108.7066,41363.8633,40825.1961,41363.8633,0.0],["2004-10-27",41250.4608,41420.5652,40966.9502,41080.3516,0.0],["2004-10-28",40995.293,41250.4544,40825.1886,41051.9961,0.0],["2004-10-29",40938.5895,41250.4491,40938.5895,41137.043,0.0],["2004-11-01",41137.0536,41137.0536,40825.1939,40966.9492,0.0],["2004-11-02",40966.9556,41250.4662,40825.2002,40995.3047,0.0],["2004-11-03",40966.9503,41278.81,40966.9503,41193.7578,0.0],["2004-11-04",41590.6788,42186.0444,41533.9757,42100.9922,0.0],["2004-11-05",42214.3924,42214.3924,41562.319,41817.4805,0.0],["2004-11-08",41619.0366,41675.7397,41335.5307,41533.9844,0.0],["2004-11-09",41562.3168,41562.3168,41307.1602,41363.8633,0.0],["2004-11-10",41477.2721,41760.7827,41392.2199,41732.4336,0.0],["2004-11-11",41675.7286,42157.6928,41675.7286,42072.6406,0.0],["2004-11-12",42186.0262,42186.0262,41845.8174,41959.2188,0.0],["2004-11-15",41959.2344,42186.042,41959.2344,42072.6406,0.0],["2004-11-16",41987.5908,42497.9042,41987.5908,42100.9922,0.0],["2004-11-17",42100.9922,42100.9922,41817.4864,42100.9922,0.0],["2004-11-18",42100.974,42100.974,41675.7131,41959.2188,0.0],["2004-11-19",41959.2312,42809.7581,41959.2312,42441.1953,1.0],["2004-11-22",42327.794,42611.2997,42242.7417,42441.1953,0.0],["2004-11-23",42441.1911,42809.7539,42356.1389,42809.7539,0.0],["2004-11-24",42668.004,42809.7593,42526.2487,42781.4102,0.0],["2004-11-26",42809.7539,42809.7539,42611.2955,42809.7539,0.0],["2004-11-29",42639.668,42809.7725,42384.5112,42639.668,0.0],["2004-11-30",42753.0572,42951.5156,42526.2497,42951.5156,0.0],["2004-12-01",42951.5103,43036.5625,42809.755,43036.5625,0.0],["2004-12-02",42951.5092,42951.5092,42667.9987,42866.457,0.0],["2004-12-03",42866.4577,43235.0156,42866.4577,43235.0156,0.0],["2004-12-06",43064.9239,43518.5391,43036.5748,43518.5391,0.0],["2004-12-07",43518.5291,43660.2844,42668.0021,43064.9141,0.0],["2004-12-08",43235.0157,43461.8232,43093.2604,43291.7188,0.0],["2004-12-09",43206.6584,43660.2733,43093.2522,43490.1641,0.0],["2004-12-10",43376.7866,43575.2403,43235.0313,43348.4375,0.0],["2004-12-13",43461.8263,43802.0352,43149.9666,43802.0352,0.0],["2004-12-14",43802.0348,44142.2485,43660.2843,44113.8945,0.0],["2004-12-15",44170.6065,44397.4141,43943.799,44397.4141,0.0],["2004-12-16",44397.4033,44539.1538,44397.4033,44454.1016,0.0],["2004-12-17",44227.2951,44567.5039,44085.5398,44567.5039,0.0],["2004-12-20",44652.5689,44851.0225,44567.5167,44794.3242,0.0],["2004-12-21",44794.3159,44936.0664,44680.9098,44936.0664,0.0],["2004-12-22",44794.3174,44936.0679,44680.9112,44907.7188,0.0],["2004-12-23",44936.0757,45304.6386,44936.0757,44964.4297,0.0],["2004-12-27",45077.8257,45162.8779,45021.1226,45049.4766,0.0],["2004-12-28",44879.3632,44879.3632,44255.6438,44765.957,0.0],["2004-12-29",44476.2225,44476.2225,43896.7281,44012.625,1.0],["2004-12-30",44099.5474,44128.5253,43896.7266,43896.7266,0.0],["2004-12-31",43925.7067,44157.5055,43693.9079,43954.6797,0.0],["2005-01-03",43809.7987,44099.5435,43549.0221,43578.0,0.0],["2005-01-04",43462.0845,43462.0845,43056.438,43172.3398,0.0],["2005-01-05",43172.3376,43288.2345,42505.9195,42621.8164,0.0],["2005-01-06",42592.8595,42824.6583,42476.9577,42737.7344,0.0],["2005-01-07",42766.7009,42766.7009,42419.0053,42708.75,0.0],["2005-01-10",42737.7279,43172.3474,42650.804,42708.75,1.0],["2005-01-11",42708.7656,43954.6785,42592.8686,43809.8086,0.0],["2005-01-12",43693.9121,43954.6839,43404.1673,43462.1133,0.0],["2005-01-13",43172.3553,43520.051,43085.4314,43346.2031,0.0],["2005-01-14",43462.1075,43838.7811,43462.1075,43693.9062,0.0],["2005-01-18",43693.8866,44041.5822,43462.0879,43867.7344,1.0],["2005-01-19",43606.9627,43867.7344,43462.0879,43867.7344,0.0],["2005-01-20",43606.9728,43896.7225,43606.9728,43751.8477,0.0],["2005-01-21",43606.9703,44041.5898,43462.0955,44041.5898,0.0],["2005-01-24",44041.5903,44157.4922,43838.7695,43838.7695,0.0],["2005-01-25",43954.6748,44012.6258,43317.2344,43317.2344,0.0],["2005-01-26",43317.2344,43433.1313,43201.3325,43317.2344,0.0],["2005-01-27",43462.096,43838.7695,43346.1991,43838.7695,0.0],["2005-01-28",43722.8819,44273.3984,43722.8819,44273.3984,0.0],["2005-01-31",44331.3522,44331.3522,43780.8307,43809.8086,0.0],["2005-02-01",43925.7073,44041.6043,43317.2398,43433.1367,1.0],["2005-02-02",43577.9998,43867.7446,43433.125,43751.8477,0.0],["2005-02-03",44099.5413,44099.5413,43606.9708,43838.7695,0.0],["2005-02-04",43751.8613,43751.8613,43462.1116,43520.0625,0.0],["2005-02-07",43317.2416,43693.9104,43317.2416,43520.0625,0.0],["2005-02-08",43693.8942,44070.5678,43693.8942,44041.5898,0.0],["2005-02-09",43896.72,44041.5898,43780.8181,44041.5898,0.0],["2005-02-10",44128.5187,44128.5187,43896.72,44041.5898,0.0],["2005-02-11",44041.5903,44273.3891,43838.7695,43838.7695,0.0],["2005-02-14",43780.8109,44881.8534,43780.8109,44650.0547,1.0],["2005-02-15",44563.1678,44881.8906,44563.1678,44881.8906,0.0],["2005-02-16",44881.8747,45258.5434,44852.8967,44910.8477,0.0],["2005-02-17",44939.8184,45200.5951,44939.8184,45171.6172,0.0],["2005-02-18",45055.7106,45345.4553,44765.9609,44765.9609,0.0],["2005-02-22",44621.068,44910.8125,44070.5469,44070.5469,0.0],["2005-02-23",44041.5924,44128.5212,43606.9728,43751.8477,0.0],["2005-02-24",43693.9067,44012.6295,43693.9067,43809.8086,1.0],["2005-02-25",43896.72,44331.3395,43867.742,44041.5898,0.0],["2005-02-28",43896.7362,44128.535,43404.1656,43520.0625,1.0],["2005-03-01",43520.0388,43867.7344,43520.0388,43867.7344,0.0],["2005-03-02",44012.6306,44244.4294,43867.7558,43954.6797,0.0],["2005-03-03",43954.6583,44157.484,43809.7884,43867.7344,0.0],["2005-03-04",44012.6092,44273.3808,43867.7344,43867.7344,0.0],["2005-03-07",44012.6115,44708.0076,44012.6115,44563.1328,1.0],["2005-03-08",44708.0056,44910.8264,44534.1529,44650.0547,0.0],["2005-03-09",44302.378,44794.9486,44215.4541,44534.1719,0.0],["2005-03-10",44621.0914,44823.9122,44186.4669,44736.9883,0.0],["2005-03-11",44910.8436,45055.7185,44331.3492,44447.2461,0.0],["2005-03-14",44331.3402,44563.1389,44128.5194,44302.3672,0.0],["2005-03-15",44302.378,44881.8725,44302.378,44852.8945,0.0],["2005-03-16",44823.9223,45026.7431,44331.3517,44476.2266,0.0],["2005-03-17",44534.1622,44765.9609,44389.2923,44765.9609,0.0],["2005-03-18",44881.8574,45055.7051,44186.4612,44968.7812,0.0],["2005-03-21",45084.6878,45200.5897,44852.8891,45055.7148,0.0],["2005-03-22",45055.6991,45345.4437,45055.6991,45229.5469,0.0],["2005-03-23",45055.6936,45171.5905,44476.1994,44621.0742,1.0],["2005-03-24",44592.106,44794.9317,44534.1551,44708.0078,0.0],["2005-03-28",44765.9706,44852.8945,43462.1068,44852.8945,1.0],["2005-03-29",45060.4048,45060.4048,44556.4397,44912.1836,0.0],["2005-03-30",44971.4635,44971.4635,44556.4332,44941.8203,0.0],["2005-03-31",44971.4669,44971.4669,44675.0195,44675.0195,0.0],["2005-04-01",44823.2194,44941.7972,44586.0586,44586.0586,0.0],["2005-04-04",44704.6654,44734.3136,44022.8309,44645.3789,0.0],["2005-04-05",44763.95,45030.7541,44467.4976,44526.7891,0.0],["2005-04-06",44615.7312,45030.7615,44615.7312,44912.1836,0.0],["2005-04-07",44971.4767,45030.7682,44645.3861,45001.125,0.0],["2005-04-08",44852.8668,45001.0929,44437.8366,44704.6406,0.0],["2005-04-11",44941.8291,45030.7638,44497.1555,44734.3164,0.0],["2005-04-12",45001.0986,45208.6111,44882.5156,44882.5156,0.0],["2005-04-13",45001.1118,45060.3982,44912.1771,44941.8203,0.0],["2005-04-14",44882.5378,44882.5378,44230.3516,44230.3516,1.0],["2005-04-15",44230.348,44615.7301,44230.348,44467.5039,0.0],["2005-04-18",44467.508,44497.1562,44022.8344,44497.1562,0.0],["2005-04-19",44467.4977,44467.4977,43874.598,44022.8242,0.0],["2005-04-20",44319.2868,44497.1562,44141.4174,44497.1562,0.0],["2005-04-21",44793.5711,44912.154,44437.8325,44586.0586,0.0],["2005-04-22",44645.3825,44645.3825,44467.508,44497.1562,0.0],["2005-04-25",44497.1306,44734.2914,44171.0352,44171.0352,1.0],["2005-04-26",44200.6924,44615.7227,44052.4662,44615.7227,0.0],["2005-04-27",44319.2546,44586.0586,44022.8024,44586.0586,0.0],["2005-04-28",44526.799,44645.3819,44230.3516,44230.3516,0.0],["2005-04-29",44319.2838,44912.1836,44319.2838,44912.1836,0.0],["2005-05-02",44763.9604,44763.9604,44497.1562,44497.1562,0.0],["2005-05-03",44645.3542,44971.4446,44645.3542,44704.6406,0.0],["2005-05-04",44645.3789,45267.9219,44645.3789,45267.9219,0.0],["2005-05-05",45356.8557,45653.3081,45267.9209,45475.4336,0.0],["2005-05-06",45475.4132,45771.8654,45208.6091,45593.9961,0.0],["2005-05-09",45505.0785,45653.3047,45386.4955,45653.3047,0.0],["2005-05-10",45505.0957,45771.9,45060.417,45179.0,0.0],["2005-05-11",45179.0,45179.0,44675.0348,45179.0,0.0],["2005-05-12",45178.9908,45178.9908,44467.508,44497.1562,0.0],["2005-05-13",44615.7116,44882.5156,44319.2643,44882.5156,0.0],["2005-05-16",45060.4115,45149.3512,44912.1903,45001.125,0.0],["2005-05-17",45060.3932,45119.6847,43904.2422,43904.2422,0.0],["2005-05-18",43459.5838,43933.9058,42837.0407,43667.1016,1.0],["2005-05-19",43667.0925,43696.7357,42837.0318,43103.8359,1.0],["2005-05-20",43044.5534,43667.1016,43044.5534,43667.1016,0.0],["2005-05-23",43163.1204,44408.2113,43163.1204,44022.8242,1.0],["2005-05-24",43874.5857,44230.3295,43578.1385,43756.0078,1.0],["2005-05-25",43874.6199,44467.5199,43756.042,43963.5547,0.0],["2005-05-26",44171.053,44171.053,43607.7965,43993.1836,0.0],["2005-05-27",43874.612,43874.612,43429.9383,43844.9688,0.0],["2005-05-31",43637.4364,44171.0446,43281.6926,43726.3711,0.0],["2005-06-01",43578.1385,44111.7465,43578.1385,43756.0078,0.0],["2005-06-02",43785.6575,44022.8184,43281.6926,43726.3711,1.0],["2005-06-03",43578.1751,44082.1403,43370.6573,43933.9141,0.0],["2005-06-06",43578.1505,43726.3767,43044.5372,43370.6328,1.0],["2005-06-07",43370.6261,43756.0131,43281.6914,43281.6914,1.0],["2005-06-08",42985.2434,43667.0777,42985.2434,43518.8516,1.0],["2005-06-09",43340.9879,43637.4403,42985.2491,43192.7617,1.0],["2005-06-10",43192.7707,43459.5748,43103.8359,43103.8359,0.0],["2005-06-13",42985.2669,43667.1016,42777.7492,43667.1016,0.0],["2005-06-14",43667.0764,43667.0764,42807.3728,43489.207,1.0],["2005-06-15",43489.216,43637.4421,43340.9898,43400.2812,0.0],["2005-06-16",43103.8289,43400.2812,42985.251,43400.2812,0.0],["2005-06-17",43281.7022,43281.7022,42718.4507,42866.6719,0.0],["2005-06-20",43044.5179,43044.5179,40761.8573,41443.6914,1.0],["2005-06-21",41147.2568,41325.1262,40495.0657,40732.2266,1.0],["2005-06-22",40465.4268,41769.8066,38834.9513,41503.0,2.0],["2005-06-23",41354.7763,41769.8066,40910.1003,41503.0,0.0],["2005-06-24",41502.9849,41740.1457,41117.6005,41206.5352,0.0],["2005-06-27",41384.4136,41414.0593,41117.6095,41176.8984,1.0],["2005-06-28",41510.1972,41782.891,41086.0051,41146.6055,0.0],["2005-06-29",41207.2058,41540.5,40904.2118,41540.5,1.0],["2005-06-30",41449.5998,41570.7954,38783.2517,39722.5312,1.0],["2005-07-01",39752.8261,40146.718,35753.3044,37237.9766,3.0],["2005-07-05",35813.8967,36510.785,34238.3294,36116.8906,4.0],["2005-07-06",36116.916,38662.0697,36116.916,38631.7695,2.0],["2005-07-07",38934.7415,39631.6273,38843.8435,39419.5312,1.0],["2005-07-08",39995.2469,40449.7368,39752.8505,40237.6406,1.0],["2005-07-11",40449.7159,40449.7159,39389.2383,39389.2383,1.0],["2005-07-12",39389.2299,39843.7195,38571.1461,38843.8398,1.0],["2005-07-13",38843.8494,39722.5312,38843.8494,39722.5312,1.0],["2005-07-14",40298.2269,40904.215,40146.7286,40843.6172,0.0],["2005-07-15",40843.6135,40843.6135,39995.2293,40328.5234,0.0],["2005-07-18",40146.7345,40389.1308,39874.0406,40086.1367,0.0],["2005-07-19",40146.738,40237.6359,39389.254,39995.2422,0.0],["2005-07-20",39995.2415,40358.8333,39995.2415,40025.5391,0.0],["2005-07-21",40389.1189,40419.419,40025.5245,40146.7227,0.0],["2005-07-22",40449.7249,40449.7249,39571.043,39571.043,0.0],["2005-07-25",39449.8349,39631.6308,38995.3427,39268.0391,0.0],["2005-07-26",39237.731,40298.2109,38934.737,40298.2109,1.0],["2005-07-27",40298.2242,40510.3203,40116.4284,40510.3203,0.0],["2005-07-28",40843.6341,40843.6341,39661.9551,39964.9492,0.0],["2005-07-29",39904.3285,40055.8242,39752.8302,40055.8242,0.0],["2005-08-01",40146.7131,40752.7009,39995.2174,40449.707,0.0],["2005-08-02",40298.2436,40298.2436,39874.0512,39964.9492,0.0],["2005-08-03",39843.7233,40025.5191,39419.5312,39419.5312,0.0],["2005-08-04",39722.5207,40298.2109,39298.3313,40298.2109,1.0],["2005-08-05",39995.2333,40146.729,39874.0352,39874.0352,0.0],["2005-08-08",40025.5137,40207.3121,39086.2344,39086.2344,0.0],["2005-08-09",38934.7377,39237.7316,38783.242,38904.4375,0.0],["2005-08-10",38783.2382,39358.9258,36238.0864,39358.9258,2.0],["2005-08-11",38934.7529,39934.633,38540.8609,38752.957,1.0],["2005-08-12",38904.4471,39692.2336,37116.7834,37419.7773,1.0],["2005-08-15",37177.3856,38207.5658,37177.3856,38177.2656,1.0],["2005-08-16",37874.2731,38783.2578,37571.2791,38783.2578,1.0],["2005-08-17",37874.2816,38965.0625,37874.2816,38965.0625,1.0],["2005-08-18",38965.054,38995.3516,38601.4596,38995.3516,0.0],["2005-08-19",39025.6389,39389.2331,38571.1492,39328.6328,0.0],["2005-08-22",39328.6456,39449.8438,39086.2519,39449.8438,0.0],["2005-08-23",39389.2275,39843.7171,39086.2336,39631.6211,0.0],["2005-08-24",39146.852,39449.8461,39086.2543,39237.75,0.0],["2005-08-25",38783.2635,38904.4591,38328.7711,38540.8672,1.0],["2005-08-26",38540.852,38783.2482,38540.852,38692.3477,0.0],["2005-08-29",38571.1373,39086.2271,38389.3389,38662.0352,0.0],["2005-08-30",38631.7595,39086.2519,38631.7595,38783.2578,0.0],["2005-08-31",38934.7529,38934.7529,38631.7589,38752.957,0.0],["2005-09-01",38692.3466,39025.6408,38328.7549,38510.5508,0.0],["2005-09-02",38328.7594,39934.6273,38328.7594,39722.5312,1.0],["2005-09-06",39934.6384,40267.9326,39389.2506,40086.1367,1.0],["2005-09-07",39904.3347,40055.8305,39571.0405,39843.7344,0.0],["2005-09-08",39843.7375,40267.9297,39843.7375,40267.9297,0.0],["2005-09-09",40237.6106,40449.7066,40237.6106,40298.2109,0.0],["2005-09-12",40298.2235,40692.1155,40298.2235,40540.6172,0.0],["2005-09-13",40752.7009,40873.899,40389.1093,40449.707,0.0],["2005-09-14",40631.5095,40873.9031,40298.2154,40389.1133,1.0],["2005-09-15",40389.1222,40601.2183,40389.1222,40510.3203,0.0],["2005-09-16",40510.3406,40843.6349,40510.3406,40752.7344,0.0],["2005-09-19",40843.6117,40873.9093,40631.5156,40631.5156,0.0],["2005-09-20",40661.8364,40904.2327,40661.8364,40752.7344,0.0],["2005-09-21",40843.6014,41055.6949,40449.707,40449.707,0.0],["2005-09-22",40601.2181,40661.8159,40146.7258,40570.918,0.0],["2005-09-23",40389.1215,40601.2175,40086.1275,40540.6172,0.0],["2005-09-26",40661.7996,41055.6914,40661.7996,41055.6914,0.0],["2005-09-27",40752.7201,41419.3086,40752.7201,41419.3086,0.0],["2005-09-28",41233.4369,41698.1247,41202.4568,41481.2695,0.0],["2005-09-29",41822.0471,41822.0471,41202.4615,41543.2344,0.0],["2005-09-30",41853.007,41853.007,41512.2343,41605.1719,0.0],["2005-10-03",41450.2739,41791.0466,40768.7312,41202.4414,0.0],["2005-10-04",40582.8633,40737.7583,40489.9257,40582.8633,0.0],["2005-10-05",40706.7773,40892.6524,40458.9422,40706.7773,1.0],["2005-10-06",40830.707,40861.6871,39994.2663,40830.707,0.0],["2005-10-07",40644.8244,40644.8244,40273.0742,40273.0742,0.0],["2005-10-10",40520.9032,40613.8407,40211.1105,40582.8633,0.0],["2005-10-11",40582.8669,41047.5547,40396.9892,41047.5547,1.0],["2005-10-12",41357.3356,41450.2731,40737.7504,40954.6055,0.0],["2005-10-13",40427.957,40954.6047,40396.977,40520.8945,0.0],["2005-10-14",40366.0036,40706.7763,39994.2508,40149.1484,0.0],["2005-10-17",40025.2421,40427.9724,40025.2421,40118.1797,0.0],["2005-10-18",40118.1729,40582.8633,40025.2354,40582.8633,0.0],["2005-10-19",40737.7608,40737.7608,40087.1953,40087.1953,0.0],["2005-10-20",40087.1991,40273.0769,39343.696,39591.5312,1.0],["2005-10-21",39188.7934,39343.6884,38569.208,39219.7734,1.0],["2005-10-24",39343.696,39901.324,38724.1105,39591.5312,0.0],["2005-10-25",39746.4291,39746.4291,39188.8011,39405.6562,0.0],["2005-10-26",39281.7333,39405.6509,38817.043,38817.043,1.0],["2005-10-27",39188.7847,39219.7648,38878.9921,39157.8047,0.0],["2005-10-28",38878.9878,39033.8828,38755.0703,39033.8828,0.0],["2005-10-31",38878.996,39343.6836,38878.996,39343.6836,0.0],["2005-11-01",39188.8044,39498.5972,38879.0117,38971.9492,0.0],["2005-11-02",38879.0042,39188.7969,38600.1915,39188.7969,0.0],["2005-11-03",38724.1063,38724.1063,38259.4186,38693.1289,1.0],["2005-11-04",38538.2183,38600.1784,38104.5082,38414.3008,0.0],["2005-11-07",38259.4097,38538.2223,38259.4097,38321.3672,0.0],["2005-11-08",38073.5429,38321.3755,37949.6253,38259.418,0.0],["2005-11-09",38259.418,38414.313,37453.9548,38259.418,1.0],["2005-11-10",37980.5974,37980.5974,37020.242,37484.9297,1.0],["2005-11-11",37330.0332,37484.9282,36710.4453,36710.4453,1.0],["2005-11-14",36772.4041,36772.4041,35037.5632,35471.2734,1.0],["2005-11-15",35316.3908,36400.6641,34882.6804,36400.6641,1.0],["2005-11-16",36183.7997,37639.8281,35997.9246,37639.8281,1.0],["2005-11-17",37639.8255,39157.8087,37639.8255,38878.9961,1.0],["2005-11-18",38878.991,39126.8261,38352.3433,38414.3008,0.0],["2005-11-21",38414.3055,39002.9133,38166.473,38569.2031,1.0],["2005-11-22",38569.1941,38569.1941,37639.8164,38104.5039,0.0],["2005-11-23",38104.5231,38414.3158,37887.6679,37980.6055,1.0],["2005-11-25",38321.3831,38321.3831,37918.6527,37949.6328,0.0],["2005-11-28",37949.6366,38104.5317,37639.8439,38042.5742,1.0],["2005-11-29",38197.462,38476.2773,38011.5869,38476.2773,0.0],["2005-11-30",38166.4912,38507.2614,37794.7383,37794.7383,0.0],["2005-12-01",38042.5628,38569.2107,38042.5628,38259.418,1.0],["2005-12-02",38259.4177,38879.0031,38259.4177,38724.1055,1.0],["2005-12-05",38414.3008,38878.991,38259.4058,38414.3008,1.0],["2005-12-06",38042.5425,40582.8429,37949.605,39963.2578,1.0],["2005-12-07",39498.594,39808.3867,39343.6963,39808.3867,0.0],["2005-12-08",39498.594,39963.2844,39498.594,39808.3867,0.0],["2005-12-09",39715.4527,39715.4527,39529.5776,39684.4727,0.0],["2005-12-12",39343.6845,39653.4797,38909.9769,39312.707,1.0],["2005-12-13",39343.6997,39870.3477,39343.6997,39870.3477,0.0],["2005-12-14",40087.1886,40861.6715,40087.1886,40644.8164,0.0],["2005-12-15",40118.1732,40985.5938,40118.1732,40985.5938,0.0],["2005-12-16",40799.7183,40892.6559,40273.0705,40768.7383,0.0],["2005-12-19",40582.8669,40892.6597,40273.0742,40273.0742,0.0],["2005-12-20",40273.062,40551.8746,40273.062,40520.8945,0.0],["2005-12-21",40520.9138,40582.8739,40304.0586,40304.0586,0.0],["2005-12-22",40335.0231,40520.8982,39963.273,40025.2305,0.0],["2005-12-23",40025.239,40273.0742,40025.239,40273.0742,0.0],["2005-12-27",40273.0742,40551.8869,40118.1765,40273.0742,0.0],["2005-12-28",40336.4756,40336.4756,39163.1665,39955.9414,1.0],["2005-12-29",39416.8811,39575.4378,39353.46,39385.1719,0.0],["2005-12-30",39353.4505,39416.8715,38877.7832,39036.3398,1.0],["2006-01-03",39004.6268,39353.4493,38750.9399,39258.3164,0.0],["2006-01-04",39258.2976,40019.3633,39163.1647,40019.3633,1.0],["2006-01-05",40114.517,40748.7383,39955.9603,40748.7383,0.0],["2006-01-06",41065.8455,41478.089,41065.8455,41414.668,0.0],["2006-01-09",41668.3574,41795.1995,41065.8454,41509.8008,0.0],["2006-01-10",41826.9182,42017.1841,41541.5194,41636.6523,0.0],["2006-01-11",42017.1797,42144.0245,41795.202,42017.1797,0.0],["2006-01-12",42144.0184,42144.0184,41129.2656,41129.2656,0.0],["2006-01-13",41224.4056,41351.2477,40748.7383,40748.7383,0.0],["2006-01-17",40748.719,40748.719,40304.7637,40463.3203,0.0],["2006-01-18",40590.1758,40907.2864,40431.6191,40590.1758,0.0],["2006-01-19",40843.8643,40843.8643,40590.1775,40717.0195,0.0],["2006-01-20",40907.3015,41224.4122,40907.3015,41065.8555,0.0],["2006-01-23",40970.7123,41129.2689,40431.624,40558.4688,0.0],["2006-01-24",41034.1463,41034.1463,40431.6367,40431.6367,0.0],["2006-01-25",40273.06,40273.06,39765.6836,39765.6836,0.0],["2006-01-26",39765.6973,39892.5421,39512.0104,39829.1211,0.0],["2006-01-27",39955.9603,40907.295,39955.9603,40748.7383,0.0],["2006-01-30",41097.5608,41224.4056,40621.8935,40748.7383,0.0],["2006-01-31",40875.578,40970.7109,40241.3568,40970.7109,0.0],["2006-02-01",41160.969,41192.6809,40621.8808,40875.5703,0.0],["2006-02-02",41034.1274,41224.3959,40273.0615,40399.9062,0.0],["2006-02-03",40495.0277,40495.0277,39955.9396,40019.3633,0.0],["2006-02-06",40019.379,40019.379,39860.8224,39924.2461,0.0],["2006-02-07",39797.4048,39797.4048,39036.3387,39258.3164,0.0],["2006-02-08",38687.5249,39258.3253,38687.5249,39131.4805,0.0],["2006-02-09",38750.9452,39290.0336,38750.9452,38846.0781,0.0],["2006-02-10",38782.6472,39099.7578,38655.8024,39099.7578,0.0],["2006-02-13",38846.0602,39860.8128,38846.0602,39480.2812,0.0],["2006-02-14",39702.2684,39955.9553,39543.7117,39924.2461,0.0],["2006-02-15",39607.1365,39955.9563,39607.1365,39797.4023,0.0],["2006-02-16",39797.3857,40019.3633,39321.7186,40019.3633,1.0],["2006-02-17",39955.9693,40431.6367,39955.9693,40431.6367,0.0],["2006-02-21",41002.4368,41065.8579,40431.6365,40621.9023,1.0],["2006-02-22",40431.6066,40431.6066,39987.6514,40019.3633,0.0],["2006-02-23",39955.9694,40812.1686,39955.9694,40336.5039,0.0],["2006-02-24",40304.7919,41224.4149,40114.526,40431.6367,0.0],["2006-02-27",40336.4862,40748.7297,39955.9519,40590.1758,1.0],["2006-02-28",40590.1934,40590.1934,40114.526,40431.6367,0.0],["2006-03-01",40748.7369,41192.6923,40748.7369,41160.9805,0.0],["2006-03-02",41192.6876,41224.3995,40812.1533,41097.5547,0.0],["2006-03-03",40717.0248,41668.3594,40590.1827,41668.3594,1.0],["2006-03-06",41478.088,41700.0657,40907.2905,41541.5117,0.0],["2006-03-07",41541.5124,41858.6231,41256.111,41700.0664,0.0],["2006-03-08",41795.2023,41826.9142,41129.2718,41731.7812,0.0],["2006-03-09",41826.9041,42397.7042,41826.9041,42175.7266,0.0],["2006-03-10",41858.616,42175.7266,41636.6383,42175.7266,0.0],["2006-03-13",42334.2871,42556.2648,42239.1542,42492.8438,0.0],["2006-03-14",42175.7364,43285.625,42175.7364,43285.625,0.0],["2006-03-15",43317.3409,43317.3409,43158.7869,43190.4961,0.0],["2006-03-16",42873.4005,43602.7578,42873.4005,43602.7578,0.0],["2006-03-17",43412.4671,43444.179,42714.8248,43285.625,0.0],["2006-03-20",43285.613,43571.0117,42809.9459,43571.0117,0.0],["2006-03-21",43444.1867,43444.1867,43127.076,43380.7656,0.0],["2006-03-22",43444.1719,43602.7285,43253.9061,43444.1719,0.0],["2006-03-23",43761.2896,43761.2896,42809.9577,43285.625,0.0],["2006-03-24",43666.1691,43666.1691,42334.3024,42683.125,0.0],["2006-03-27",43190.4856,43190.4856,42683.1092,42873.375,0.0],["2006-03-28",42556.2701,43127.0703,42492.849,43127.0703,1.0],["2006-03-29",43548.6038,44099.8519,43451.325,43808.0156,0.0],["2006-03-30",43548.621,43743.1786,43289.2091,43613.4727,0.0],["2006-03-31",43386.4853,44262.0,43191.9278,44262.0,0.0],["2006-04-03",44067.4351,44067.4351,42964.9386,43094.6445,1.0],["2006-04-04",43127.0572,43905.2899,42997.3512,43289.1875,0.0],["2006-04-05",43678.3086,43775.5873,43451.3239,43743.1602,0.0],["2006-04-06",43710.7404,44035.0039,43710.7404,44035.0039,0.0],["2006-04-07",43840.4748,44067.4597,42316.4351,42802.832,1.0],["2006-04-10",42997.3739,43127.0798,42089.4347,42154.2891,1.0],["2006-04-11",42640.6701,42964.9336,41862.4372,42024.5703,0.0],["2006-04-12",41862.441,42154.2801,41862.441,42089.4258,0.0],["2006-04-13",41927.2972,41927.2972,41311.1946,41765.1641,0.0],["2006-04-17",41765.1573,41959.7149,41667.8786,41894.8633,0.0],["2006-04-18",41830.0255,42316.4195,41830.0255,42154.2891,0.0],["2006-04-19",41992.1375,42413.6797,41797.58,42413.6797,0.0],["2006-04-20",43127.0625,43289.1929,42835.2235,43127.0625,1.0],["2006-04-21",42964.9436,43159.5039,42802.8132,43159.5039,0.0],["2006-04-24",43224.3459,43224.3459,42575.8189,42608.2461,0.0],["2006-04-25",42543.3986,42543.3986,41505.7563,41667.8867,1.0],["2006-04-26",41505.7681,42251.5742,41505.7681,42251.5742,0.0],["2006-04-27",42316.4052,42478.5383,42154.2748,42186.6992,0.0],["2006-04-28",43678.3105,43678.3105,42154.272,42316.4023,0.0],["2006-05-01",42446.1319,42478.559,41992.1622,42251.5742,0.0],["2006-05-02",41830.0128,42154.2763,41570.6009,42024.5703,0.0],["2006-05-03",42024.5575,42154.2634,41830.0,41830.0,0.0],["2006-05-04",41959.7032,41959.7032,41538.161,41830.0,0.0],["2006-05-05",41830.0341,41830.0341,41505.7705,41700.3281,0.0],["2006-05-08",41505.7366,41992.1303,41505.7366,41830.0,0.0],["2006-05-09",41667.881,41797.587,41019.354,41181.4844,0.0],["2006-05-10",41051.7827,41149.0614,40208.6953,40208.6953,1.0],["2006-05-11",40370.8228,41311.186,40370.8228,40532.9531,0.0],["2006-05-12",40857.2353,40857.2353,40208.7081,40338.4141,0.0],["2006-05-15",40727.5177,41311.1903,40727.5177,41181.4844,0.0],["2006-05-16",41181.4996,41667.8964,41181.4996,41343.6328,0.0],["2006-05-17",41505.7366,41992.1303,41246.3248,41830.0,0.0],["2006-05-18",41667.8867,41667.8867,41505.7563,41667.8867,0.0],["2006-05-19",41667.8821,41667.8821,41213.9127,41246.3398,0.0],["2006-05-22",41440.8878,41635.4453,41181.4759,41635.4453,0.0],["2006-05-23",41667.8725,41830.0056,41635.4453,41635.4453,0.0],["2006-05-24",41246.3443,41732.7383,41246.3443,41732.7383,0.0],["2006-05-25",41505.7436,41765.1527,41343.6105,41473.3164,0.0],["2006-05-26",41440.902,41797.5927,41440.902,41667.8867,0.0],["2006-05-30",41505.7531,42089.4258,41505.7531,42089.4258,0.0],["2006-05-31",42089.4347,42413.6983,42089.4347,42154.2891,0.0],["2006-06-01",42154.2756,42478.5391,41830.0121,42478.5391,0.0],["2006-06-02",42608.2357,42640.6602,42478.5298,42640.6602,0.0],["2006-06-05",42478.5525,42737.9618,41505.7618,42283.9922,0.0],["2006-06-06",42121.8555,42121.8555,41019.359,41311.1953,0.0],["2006-06-07",41213.8973,42121.8359,41213.8973,42121.8359,0.0],["2006-06-08",42154.252,42154.252,40857.196,41376.0195,0.0],["2006-06-09",41213.9127,41343.6186,41084.2067,41246.3398,0.0],["2006-06-12",41408.4844,41635.4692,40889.6632,41343.6328,0.0],["2006-06-13",41343.6328,41343.6328,40792.3844,41343.6328,0.0],["2006-06-14",41473.3196,41635.4499,41116.6289,41116.6289,0.0],["2006-06-15",41246.354,41667.8964,41051.7964,41343.6328,0.0],["2006-06-16",41343.6105,41570.5952,41246.3317,41473.3164,0.0],["2006-06-19",41473.3359,41667.8935,41278.7783,41538.1875,0.0],["2006-06-20",41505.7584,42024.5795,41278.7736,41992.1523,0.0],["2006-06-21",41765.1344,42024.5461,41376.0195,41376.0195,0.0],["2006-06-22",41505.7254,41829.9887,41181.4593,41376.0195,0.0],["2006-06-23",41505.766,41635.4692,41343.6328,41343.6328,0.0],["2006-06-26",41376.0324,41830.0017,41343.6052,41505.7383,0.0],["2006-06-27",41343.6225,41992.1496,41181.4893,41311.1953,1.0],["2006-06-28",42008.5645,42174.6048,41576.8565,42141.3984,1.0],["2006-06-29",42008.5645,42174.6048,41842.5214,42141.3984,0.0],["2006-06-30",42008.5643,42274.2321,41942.1487,42041.7734,0.0],["2006-07-03",42241.0277,42241.0277,42108.1938,42174.6094,0.0],["2006-07-05",42307.4486,42971.6154,42174.6146,42274.2422,0.0],["2006-07-06",42672.7302,42805.5641,42373.856,42573.1055,0.0],["2006-07-07",42838.7791,43004.8194,42340.6526,42440.2773,0.0],["2006-07-10",42838.7717,43104.4366,42539.8947,42805.5625,0.0],["2006-07-11",43038.0123,43303.6773,42506.6797,42506.6797,0.0],["2006-07-12",42573.1231,42971.6221,42573.1231,42705.957,0.0],["2006-07-13",42805.5879,42938.4219,42672.7539,42938.4219,0.0],["2006-07-14",42938.4219,42938.4219,42672.7539,42938.4219,0.0],["2006-07-17",42838.7892,42905.2048,42407.0782,42672.7461,0.0],["2006-07-18",42805.5803,42971.6206,42506.706,42772.3711,0.0],["2006-07-19",42606.3131,42805.5625,42241.0206,42805.5625,0.0],["2006-07-20",42805.5619,43004.8114,42340.6447,42606.3125,0.0],["2006-07-21",42772.3395,42905.1733,42506.6746,42838.7578,0.0],["2006-07-24",42871.978,42905.1872,42407.0608,42805.5625,0.0],["2006-07-25",42672.7461,42838.7892,42373.8718,42672.7461,0.0],["2006-07-26",42307.4361,42805.5625,42307.4361,42805.5625,0.0],["2006-07-27",42805.5818,42905.2066,42606.3323,42705.957,0.0],["2006-07-28",42838.791,42871.9974,42705.957,42705.957,0.0],["2006-07-31",42606.3308,42772.3711,42407.0784,42772.3711,0.0],["2006-08-01",42672.7302,42672.7302,42506.6899,42573.1055,0.0],["2006-08-02",42506.6746,42838.7578,42373.8407,42838.7578,0.0],["2006-08-03",42739.1634,42905.2066,42672.7478,42705.957,0.0],["2006-08-04",42672.7148,42871.9642,42672.7148,42838.7578,0.0],["2006-08-07",42772.3733,43004.832,42705.9577,43004.832,0.0],["2006-08-08",42871.9642,43004.798,42672.7148,42838.7578,0.0],["2006-08-09",42672.7415,44997.3255,42672.7415,44831.2852,2.0],["2006-08-10",44831.2852,44997.3255,44632.0357,44831.2852,0.0],["2006-08-11",44997.3375,45196.5898,44665.254,45196.5898,0.0],["2006-08-14",45030.533,45595.0751,45030.533,45063.7422,0.0],["2006-08-15",45462.2493,45462.2493,44997.3319,45163.375,0.0],["2006-08-16",44997.3352,44997.3352,44432.793,44698.4609,0.0],["2006-08-17",44499.2012,44665.2415,44233.5334,44632.0352,0.0],["2006-08-18",44665.2434,44831.2866,44299.9536,44499.2031,0.0],["2006-08-21",44499.2017,44997.3255,44499.2017,44831.2852,0.0],["2006-08-22",44831.2852,44930.9099,44499.2017,44831.2852,0.0],["2006-08-23",44333.1484,44598.8162,44266.7329,44333.1484,0.0],["2006-08-24",44333.1549,44831.2814,44333.1549,44665.2383,0.0],["2006-08-25",44831.2949,44864.5041,44499.2114,44698.4609,0.0],["2006-08-28",44532.403,44831.2772,44532.403,44565.6094,0.0],["2006-08-29",44565.6052,45893.9413,44565.6052,45462.2305,0.0],["2006-08-30",45761.1032,46624.5192,45163.3521,46524.8945,1.0],["2006-08-31",46358.8642,48450.9922,46259.2395,48450.9922,1.0],["2006-09-01",48152.1172,48484.1978,48052.4925,48152.1172,0.0],["2006-09-05",48318.1548,48982.3215,47820.0255,48783.0664,1.0],["2006-09-06",48251.7444,48318.1628,47388.3281,47388.3281,0.0],["2006-09-07",47487.9606,47653.9981,45993.5836,46857.0,0.0],["2006-09-08",46823.7736,47155.8569,46823.7736,47089.4414,0.0],["2006-09-11",47155.8711,48152.1242,46890.206,47155.8711,0.0],["2006-09-12",47155.8841,47255.5089,46823.8006,46989.8438,1.0],["2006-09-13",47089.4685,47321.9273,46989.8438,46989.8438,0.0],["2006-09-14",46923.4159,47653.9984,46823.7912,47487.9609,0.0],["2006-09-15",47421.5247,47820.0236,47355.1091,47653.9805,0.0],["2006-09-18",47653.9752,47653.9752,47388.3131,47587.5625,0.0],["2006-09-19",47653.9648,47820.0078,47487.9274,47820.0078,0.0],["2006-09-20",47820.0078,48318.1369,47820.0078,47820.0078,0.0],["2006-09-21",47820.0229,47886.4412,47620.7734,47620.7734,0.0],["2006-09-22",48251.7421,48450.9915,47653.988,47986.0742,1.0],["2006-09-25",47919.6604,48384.5778,47653.9925,48019.2852,0.0],["2006-09-26",48417.7734,48450.9797,46558.1046,46823.7695,1.0],["2006-09-27",47163.0814,47434.5246,45839.8022,45873.7305,1.0],["2006-09-28",46145.168,46993.4258,45975.5153,46993.4258,0.0],["2006-09-29",47163.0802,47773.826,46620.1967,47502.3828,0.0],["2006-10-02",47739.8888,47739.8888,46314.8193,47163.0742,0.0],["2006-10-03",47502.3767,47841.6793,47163.0742,47163.0742,0.0],["2006-10-04",47672.0209,47672.0209,47230.928,47570.2305,0.0],["2006-10-05",47672.0465,48045.2802,47197.0222,47977.418,0.0],["2006-10-06",47977.4137,48384.5785,47841.692,48282.7852,0.0],["2006-10-09",48248.8405,48282.7687,47841.6758,47841.6758,0.0],["2006-10-10",48384.5785,48486.3661,47909.5543,48214.9258,0.0],["2006-10-11",48520.289,48859.5887,47332.7287,47672.0312,1.0],["2006-10-12",47502.4039,48350.6621,47502.4039,48011.3594,0.0],["2006-10-13",48045.2774,48689.9486,47909.5557,48180.9961,0.0],["2006-10-16",48622.0806,48656.0089,47672.0323,47943.4727,1.0],["2006-10-17",47502.4039,48011.3594,47502.4039,48011.3594,0.0],["2006-10-18",47841.6978,47977.4194,47705.9761,47875.6289,0.0],["2006-10-19",48011.3462,48350.6488,47739.903,48180.9961,0.0],["2006-10-20",47739.8853,47841.6758,47502.3733,47841.6758,0.0],["2006-10-23",47841.6811,47841.6811,47672.0312,47672.0312,0.0],["2006-10-24",47502.3733,47841.6758,47502.3733,47841.6758,0.0],["2006-10-25",47773.8217,47841.6811,47332.7287,47672.0312,0.0],["2006-10-26",47638.1168,47909.56,47638.1168,47875.6289,0.0],["2006-10-27",47909.5479,48350.641,47875.6168,48045.2695,0.0],["2006-10-30",48180.9723,48384.5561,48011.3225,48350.625,0.0],["2006-10-31",48180.9961,48350.6488,48113.1367,48180.9961,0.0],["2006-11-01",48180.9847,48180.9847,47875.6133,47943.4727,0.0],["2006-11-02",47943.4868,48011.3491,47943.4868,47977.418,0.0],["2006-11-03",48011.3505,48011.3505,47638.1168,47875.6289,0.0],["2006-11-06",48113.1499,48113.1499,47909.5688,48011.3594,0.0],["2006-11-07",48147.0593,48147.0593,47570.2447,47739.8945,0.0],["2006-11-08",47909.5433,47909.5433,47502.3785,47672.0312,0.0],["2006-11-09",47502.3736,48384.5624,47163.0711,47536.3047,1.0],["2006-11-10",48180.9787,48384.5625,47230.9334,48384.5625,1.0],["2006-11-13",48350.6435,48350.6435,47705.9665,48147.0625,0.0],["2006-11-14",48180.9947,48384.5785,48011.3448,48214.9258,1.0],["2006-11-15",48350.625,48384.5561,48147.0441,48350.625,1.0],["2006-11-16",48350.6407,48520.2934,48350.6407,48486.3594,0.0],["2006-11-17",48350.6519,48520.3047,48079.2086,48520.3047,0.0],["2006-11-20",48282.7897,48520.3047,48282.7897,48520.3047,0.0],["2006-11-21",48350.625,48520.2777,48316.6939,48350.625,0.0],["2006-11-22",48282.7866,48418.5111,48180.9961,48180.9961,0.0],["2006-11-24",48079.2056,48180.9961,48045.2774,48180.9961,0.0],["2006-11-27",48045.2664,48893.5242,47943.473,48689.9375,0.0],["2006-11-28",48622.0839,48656.0121,48350.6407,48486.3594,0.0],["2006-11-29",48486.3643,48520.2983,48282.7833,48418.5078,0.0],["2006-11-30",48248.8474,48689.9375,47841.6826,48689.9375,1.0],["2006-12-01",48791.7344,49572.13,48757.8004,48927.4531,1.0],["2006-12-04",49131.0477,49402.491,48350.6519,48520.3047,1.0],["2006-12-05",48418.4968,48791.7305,48350.6346,48791.7305,1.0],["2006-12-06",48791.7337,48927.4525,48520.2906,48689.9375,0.0],["2006-12-07",48791.7432,49266.7617,48384.5784,49266.7617,1.0],["2006-12-08",49198.8903,49707.8426,49131.028,49368.543,0.0],["2006-12-11",49707.854,50013.2255,49538.2013,49809.6445,0.0],["2006-12-12",49843.5703,49945.3666,49131.0369,49843.5703,0.0],["2006-12-13",49945.3669,50047.1574,49300.69,49538.1992,1.0],["2006-12-14",49402.4745,50047.1513,49402.4745,49979.2891,0.0],["2006-12-15",49979.302,50725.7695,49673.9305,50725.7695,0.0],["2006-12-18",50488.2545,50827.56,50352.5358,50725.7695,1.0],["2006-12-19",50827.5572,51743.6716,50827.5572,50929.3477,1.0],["2006-12-20",51098.9968,51709.7397,51098.9968,51607.9492,0.0],["2006-12-21",51675.8068,52252.6215,51574.0106,52082.9688,1.0],["2006-12-22",52082.9737,52286.5547,51641.8778,52286.5547,0.0],["2006-12-26",52252.6258,52354.4163,51879.3921,51913.3203,1.0],["2006-12-27",51564.9068,51948.1602,51216.4983,51948.1602,0.0],["2006-12-28",52017.8332,52192.0403,51913.3101,52157.1953,0.0],["2006-12-29",52192.0706,52331.4328,51948.1793,52296.5938,0.0],["2007-01-03",53097.9295,53132.7686,52610.153,52819.1992,0.0],["2007-01-04",53132.7748,53132.7748,52296.5897,52470.7969,0.0],["2007-01-05",52679.824,52958.5484,52261.7257,52401.0938,0.0],["2007-01-08",52749.5254,52819.2095,51425.5635,52296.5938,0.0],["2007-01-09",52296.5781,52366.2562,51843.6406,51843.6406,0.0],["2007-01-10",52261.7155,52261.7155,51495.2148,51495.2148,0.0],["2007-01-11",51460.3776,51460.3776,51042.2852,51042.2852,0.0],["2007-01-12",50693.8835,51251.3381,50589.3544,50902.9297,0.0],["2007-01-16",51251.3402,52122.3701,50728.7246,51355.8633,0.0],["2007-01-17",51355.865,55397.4397,51216.5028,53063.0859,2.0],["2007-01-18",52784.3597,52993.406,52226.899,52435.9453,0.0],["2007-01-19",52331.4095,52784.3469,52017.8402,52122.3633,0.0],["2007-01-22",51948.1529,52470.7743,51948.1529,52331.4062,0.0],["2007-01-23",52331.4186,52784.3561,52261.7345,52540.4648,0.0],["2007-01-24",52575.3016,52784.3478,52366.2494,52610.1406,0.0],["2007-01-25",52540.4648,52610.1489,52296.5795,52540.4648,0.0],["2007-01-26",52644.9797,52644.9797,52331.4104,52610.1406,0.0],["2007-01-29",52644.9878,52679.8328,51913.3259,52261.7344,0.0],["2007-01-30",52540.475,52610.1591,52192.0665,52470.7969,0.0],["2007-01-31",52644.9878,52679.8328,52157.2112,52261.7344,0.0],["2007-02-01",52261.7344,54491.5709,52261.7344,53167.6094,2.0],["2007-02-02",53028.2304,53341.7997,52923.7072,53202.4375,0.0],["2007-02-05",53446.3154,53481.1603,53132.7461,53132.7461,0.0],["2007-02-06",53306.9606,53481.1678,51634.585,53202.4375,1.0],["2007-02-07",52993.4011,53132.7633,51913.3249,52575.3086,0.0],["2007-02-08",52958.5423,52958.5423,51599.742,52749.4961,0.0],["2007-02-09",52749.5147,52888.8828,52401.1062,52435.9453,0.0],["2007-02-12",52470.7611,55083.8439,52470.7611,53237.2617,2.0],["2007-02-13",53167.6094,53306.9716,52505.6256,53167.6094,0.0],["2007-02-14",52784.3597,52784.3597,52331.4222,52435.9453,0.0],["2007-02-15",52575.2972,53237.2749,52261.722,52679.8203,1.0],["2007-02-16",52261.7257,52505.6169,52017.8404,52401.0938,0.0],["2007-02-20",52366.2469,54282.5136,52366.2469,53028.2305,3.0],["2007-02-21",53028.2414,53028.2414,52505.6258,52540.4648,0.0],["2007-02-22",52610.1412,53028.2336,52366.2499,52993.3945,1.0],["2007-02-23",52958.5664,53202.4577,52644.997,52958.5664,0.0],["2007-02-26",52749.5111,52749.5111,52052.6883,52540.4648,0.0],["2007-02-27",52261.7248,52435.9319,51425.5399,51913.3164,1.0],["2007-02-28",51913.3188,52087.526,51007.4499,51216.4961,1.0],["2007-03-01",51042.2936,51355.863,50310.6318,51251.3398,0.0],["2007-03-02",51216.4857,52540.4468,51216.4857,51808.7852,0.0],["2007-03-05",51808.7963,51808.7963,49544.121,49718.3281,1.0],["2007-03-06",49648.6634,52017.8627,49648.6634,51077.1484,1.0],["2007-03-07",51425.5587,51704.2891,51077.1443,51704.2891,0.0],["2007-03-08",51564.9147,52366.2606,51390.7134,52226.8984,0.0],["2007-03-09",52261.7248,52261.7248,51251.3328,51913.3164,0.0],["2007-03-12",52122.3979,52261.7602,51425.5748,52192.082,0.0],["2007-03-13",52192.0403,52401.0865,52122.3563,52157.1953,0.0],["2007-03-14",52192.0403,52401.0865,52052.6722,52157.1953,0.0],["2007-03-15",51983.01,52331.4184,51983.01,52261.7344,0.0],["2007-03-16",52366.2596,52366.2596,52087.5352,52087.5352,0.0],["2007-03-19",52052.7138,52226.9211,52017.8748,52192.082,0.0],["2007-03-20",52122.3598,52157.1989,51948.1527,52052.6758,0.0],["2007-03-21",51913.3136,52226.8829,51913.3136,52052.6758,0.0],["2007-03-22",52087.5352,52610.1508,52087.5352,52087.5352,0.0],["2007-03-23",51983.0011,52435.9326,51983.0011,52122.3633,0.0],["2007-03-26",52226.8974,52401.1045,51948.167,52087.5352,0.0],["2007-03-27",52087.5317,52435.9401,52017.8477,52017.8477,2.0],["2007-03-28",51911.1697,52977.8401,51840.0627,52622.2812,1.0],["2007-03-29",52088.966,52977.8573,52017.853,52728.9648,0.0],["2007-03-30",52942.3066,52977.8601,51448.9699,52088.9688,1.0],["2007-04-02",51733.409,52480.0742,51555.6295,52480.0742,0.0],["2007-04-03",52480.0782,52622.2981,51662.2999,51875.6328,1.0],["2007-04-04",51733.4221,51982.3086,51555.6426,51982.3086,0.0],["2007-04-05",52444.5054,52906.7246,52195.6131,52551.1719,0.0],["2007-04-09",52586.7392,52764.5186,52124.5138,52373.4062,0.0],["2007-04-10",52408.9682,52480.0812,51911.1893,52088.9688,0.0],["2007-04-11",51733.409,52480.0742,51733.409,52480.0742,0.0],["2007-04-12",52480.0561,52515.6096,51448.9453,51448.9453,0.0],["2007-04-13",51733.3867,51804.4936,51235.6081,51733.3867,0.0],["2007-04-16",51591.1731,52302.2847,51555.6196,51626.7266,0.0],["2007-04-17",51555.6334,51911.1863,51555.6334,51875.6328,0.0],["2007-04-18",51982.2987,52017.8522,51555.6328,51555.6328,0.0],["2007-04-19",51342.2802,51342.2802,50844.5015,50951.168,0.0],["2007-04-20",50915.6184,51555.6231,50773.3984,50773.3984,0.0],["2007-04-23",50915.6176,50915.6176,49777.8401,49848.9531,0.0],["2007-04-24",49813.3984,50062.2878,49813.3984,49813.3984,0.0],["2007-04-25",49777.8462,50417.848,49777.8462,50275.625,0.0],["2007-04-26",50417.8242,50737.8265,50133.3784,50417.8242,0.0],["2007-04-27",50488.9467,50560.0597,49955.6145,50204.5039,0.0],["2007-04-30",50204.5105,50453.3999,49742.2882,49955.6211,0.0],["2007-05-01",50631.1744,50702.2874,49706.7299,49777.8398,0.0],["2007-05-02",49777.8398,50311.1751,49777.8398,49777.8398,0.0],["2007-05-03",49777.8389,49955.6183,49600.0625,49600.0625,0.0],["2007-05-04",49671.1737,49848.9531,49671.1737,49848.9531,0.0],["2007-05-07",49848.9517,50346.7305,49742.2853,50346.7305,0.0],["2007-05-08",50311.1806,50382.2905,49955.6247,50097.8477,0.0],["2007-05-09",49920.0596,50311.1719,49884.5031,50311.1719,0.0],["2007-05-10",49564.5098,49706.7327,48035.6199,48391.1758,1.0],["2007-05-11",48533.4098,49066.7421,46257.8482,46791.1836,2.0],["2007-05-14",46577.8437,46577.8437,44906.7308,45760.0625,1.0],["2007-05-15",45333.3939,45333.3939,44551.1692,45013.3945,1.0],["2007-05-16",45333.3828,46222.2737,45333.3828,46080.0508,1.0],["2007-05-17",46008.9306,47644.4893,46008.9306,47288.9336,0.0],["2007-05-18",47466.7281,48000.0634,47111.1722,47786.7305,1.0],["2007-05-21",47857.8309,48355.6096,47537.8317,48213.3867,0.0],["2007-05-22",48177.8303,48284.4998,47040.053,47466.7188,0.0],["2007-05-23",47324.5201,47857.8525,47288.9636,47644.5195,1.0],["2007-05-24",47822.284,48177.8398,47395.6182,48177.8398,0.0],["2007-05-25",48177.8428,48533.4017,47111.1752,48000.0664,0.0],["2007-05-29",48320.0602,49564.5072,48320.0602,49244.5078,0.0],["2007-05-30",49457.8557,50026.7446,49066.7433,49920.0781,0.0],["2007-05-31",49777.8305,49777.8305,49102.2755,49671.1641,0.0],["2007-06-01",49813.3857,49813.3857,48426.7161,48675.6055,10.0],["2007-06-04",48711.1604,49635.6047,48533.384,48568.9375,2.0],["2007-06-05",48782.2888,49173.4011,48462.2894,48924.5117,0.0],["2007-06-06",49031.1836,49742.2984,48782.2941,49635.6289,0.0],["2007-06-07",49742.2817,50204.5039,49528.9458,50204.5039,0.0],["2007-06-08",50062.2878,50666.7331,49813.3984,49813.3984,0.0],["2007-06-11",49777.8331,49848.9461,49422.2773,49422.2773,0.0],["2007-06-12",49137.8344,49280.0543,48000.0541,48071.1641,0.0],["2007-06-13",48106.7169,48675.6055,48106.7169,48675.6055,0.0],["2007-06-14",48888.9361,50524.4918,48888.9361,49173.3789,1.0],["2007-06-15",49244.5168,49422.2933,49173.4038,49280.0703,0.0],["2007-06-18",49208.9536,49351.1765,47928.9531,47928.9531,1.0],["2007-06-19",47928.9564,48000.0664,47360.0646,48000.0664,0.0],["2007-06-20",47964.5046,50240.0625,47573.3923,50240.0625,0.0],["2007-06-21",48177.8473,48888.9622,47964.5144,48533.4062,0.0],["2007-06-22",48355.6157,48533.3951,48000.0598,48248.9492,0.0],["2007-06-25",47751.1648,48142.277,47608.9419,48071.1641,0.0],["2007-06-26",48000.0466,48320.0459,47537.8245,48142.2695,0.0],["2007-06-27",48142.2847,48760.4258,47305.9738,48760.4258,0.0],["2007-06-28",48542.2635,48542.2635,47487.7888,47633.2344,0.0],["2007-06-29",47815.0441,48578.6309,47815.0441,47851.4062,0.0],["2007-07-02",48033.1949,48578.6148,48033.1949,48324.0859,0.0],["2007-07-03",48469.5169,48724.0457,48360.4336,48360.4336,0.0],["2007-07-05",48251.3627,48251.3627,46724.1897,47451.4141,0.0],["2007-07-06",47633.2397,47887.7686,47451.432,47705.9609,0.0],["2007-07-09",47887.7886,48796.8182,47269.647,47378.7305,1.0],["2007-07-10",47596.8736,47815.0403,47233.2613,47524.1523,0.0],["2007-07-11",47451.42,47451.42,46542.3909,46578.75,0.0],["2007-07-12",46396.9572,47705.9609,46360.595,47705.9609,0.0],["2007-07-13",47451.4385,48615.0,47451.4385,48615.0,0.0],["2007-07-16",48433.1815,48433.1815,46542.3988,47524.1523,1.0],["2007-07-17",47415.0519,47451.4141,46869.6352,47451.4141,0.0],["2007-07-18",47342.3433,47633.2344,46942.3689,47633.2344,0.0],["2007-07-19",47633.2344,47705.9556,47378.7055,47633.2344,0.0],["2007-07-20",47269.6191,47269.6191,45633.3623,46542.3945,1.0],["2007-07-23",47633.2254,48178.6422,46724.1933,47596.8633,2.0],["2007-07-24",47851.4025,48796.7938,47269.6234,47524.1523,1.0],["2007-07-25",47342.3336,48724.0612,47342.3336,48505.8945,1.0],["2007-07-26",49014.9462,50723.9237,48724.0552,50178.5039,2.0],["2007-07-27",50833.0114,52178.3738,50723.9281,51632.957,1.0],["2007-07-30",51996.5794,52432.9128,51814.7717,52214.7461,1.0],["2007-07-31",52505.6276,52723.7943,51996.5699,52614.7109,1.0],["2007-08-01",52432.8987,52905.5972,49923.9727,49923.9727,1.0],["2007-08-02",50142.1667,50905.7536,50069.4455,50869.3945,0.0],["2007-08-03",51232.9789,51269.3379,49814.8893,49923.9727,1.0],["2007-08-06",49960.3447,50433.0403,48142.2836,48396.8125,1.0],["2007-08-07",48360.4589,48542.2635,47451.4267,47633.2344,0.0],["2007-08-08",47924.1224,48142.2922,47451.4267,47633.2344,1.0],["2007-08-09",47778.6799,48360.4589,47269.6221,47633.2344,0.0],["2007-08-10",47887.7725,48178.6606,44433.4536,45269.7617,2.0],["2007-08-13",44615.2459,46833.2816,44578.8837,46360.5859,1.0],["2007-08-14",46469.6762,47087.8175,45996.9805,46178.7852,0.0],["2007-08-15",46142.4173,47015.0873,45451.5519,45487.9141,1.0],["2007-08-16",45597.0119,45960.6243,45087.954,45269.7617,0.0],["2007-08-17",42069.9534,46833.2741,41960.87,45742.4375,1.0],["2007-08-20",45960.6046,45960.6046,45197.018,45451.5469,1.0],["2007-08-21",45378.8348,45451.556,45087.9438,45342.4727,0.0],["2007-08-22",45124.3104,46542.4006,45087.9482,46178.7852,0.0],["2007-08-23",46287.8552,47596.8585,46287.8552,47087.8008,0.0],["2007-08-24",47124.1655,47196.8867,46905.9988,47196.8867,0.0],["2007-08-27",47633.2267,48251.3678,47633.2267,47815.0312,0.0],["2007-08-28",47742.3053,47742.3053,46578.7445,46651.4688,0.0],["2007-08-29",46833.2827,46942.3661,46360.5871,46396.9492,0.0],["2007-08-30",46360.5807,46469.6641,46287.8595,46469.6641,0.0],["2007-08-31",46506.035,46869.6473,46506.035,46833.2852,0.0],["2007-09-04",46833.2732,47451.4142,46760.552,47305.9688,0.0],["2007-09-05",47015.0902,47451.4236,46324.2247,46542.3945,0.0],["2007-09-06",46360.5884,46542.3961,46287.8672,46287.8672,0.0],["2007-09-07",45996.971,46578.75,45815.1634,46578.75,0.0],["2007-09-10",46542.3839,46978.7173,46542.3839,46905.9961,0.0],["2007-09-11",46542.4031,47269.6278,46542.4031,47233.2656,0.0],["2007-09-12",47269.6221,47996.8467,47124.1766,47633.2344,0.0],["2007-09-13",47415.0569,47815.0312,47415.0569,47815.0312,0.0],["2007-09-14",47960.4673,48542.2461,47960.4673,48542.2461,0.0],["2007-09-17",48542.2381,48942.2123,48287.7093,48360.4336,0.0],["2007-09-18",48360.4558,48651.3438,48287.7315,48651.3438,0.0],["2007-09-19",48433.1674,48978.5873,48287.7219,48869.5039,0.0],["2007-09-20",48978.5745,48978.5745,48360.4336,48360.4336,0.0],["2007-09-21",48578.6378,48796.8046,48360.471,48615.0,0.0],["2007-09-24",48760.4281,49524.0116,48724.0659,49342.207,0.0],["2007-09-25",49233.1237,49633.0981,49087.6781,49342.207,0.0],["2007-09-26",49081.9185,49342.2015,47817.6872,48710.0859,0.0],["2007-09-27",48896.0118,49081.9297,48821.6465,49081.9297,0.0],["2007-09-28",49007.5664,49007.5664,48263.9011,48672.918,0.0],["2007-10-01",48672.8925,49490.9258,47557.3951,49490.9258,1.0],["2007-10-02",49453.7467,49453.7467,48933.1806,49416.5625,0.0],["2007-10-03",49081.916,49193.4654,49081.916,49156.2812,0.0],["2007-10-04",49379.3806,50197.4141,49267.8312,50197.4141,0.0],["2007-10-05",50160.2455,50197.4297,49825.597,49862.7812,0.0],["2007-10-08",49825.6001,49937.1496,48561.3685,48672.918,0.0],["2007-10-09",48561.3704,48747.2852,48338.2715,48412.6367,0.0],["2007-10-10",48896.0006,49267.8331,48524.1681,48710.0859,0.0],["2007-10-11",48895.9982,49416.5643,48747.2645,49156.2812,0.0],["2007-10-12",48970.3694,49676.8502,48970.3694,49565.3008,0.0],["2007-10-15",49565.3008,49565.3008,49453.7513,49565.3008,0.0],["2007-10-16",49565.2877,49565.2877,49156.2711,49453.7383,0.0],["2007-10-17",49416.5789,50011.5104,49305.0294,49899.9609,0.0],["2007-10-18",49899.9359,49899.9359,49453.7383,49453.7383,0.0],["2007-10-19",49565.2877,49639.6529,49453.7383,49453.7383,0.0],["2007-10-22",49453.7383,49825.5707,49453.7383,49453.7383,0.0],["2007-10-23",49342.2128,49490.9465,49081.9297,49081.9297,0.0],["2007-10-24",48933.2031,48933.2031,47706.1556,48077.9883,0.0],["2007-10-25",48152.3436,48338.2615,47483.0437,47631.7773,0.0],["2007-10-26",47817.6998,48226.7167,47780.5156,47780.5156,1.0],["2007-10-29",48338.2715,48710.1041,47780.5209,48412.6367,1.0],["2007-10-30",48524.1921,48821.6596,47445.8782,47817.7109,0.0],["2007-10-31",48152.3497,48858.8339,48152.3497,48598.5508,0.0],["2007-11-01",48784.4402,49007.539,47594.5777,48858.8086,1.0],["2007-11-02",48784.4512,49230.6521,48115.1514,48710.0859,0.0],["2007-11-05",48672.9154,49230.666,48672.9154,48970.3828,0.0],["2007-11-06",48449.8274,49081.9434,47780.5273,48115.1758,0.0],["2007-11-07",48078.004,48078.004,47222.7858,47371.5195,0.0],["2007-11-08",47557.4152,47557.4152,46255.9995,46813.75,0.0],["2007-11-09",46479.0962,46999.6625,44582.7491,45698.25,1.0],["2007-11-12",45586.6948,48598.5427,44805.8486,45958.5273,0.0],["2007-11-13",47594.5666,47594.5666,44694.2698,46479.0664,0.0],["2007-11-14",45772.622,48821.6517,45772.622,48672.918,0.0],["2007-11-15",48561.3665,49230.6665,48524.1823,48747.2812,0.0],["2007-11-16",48747.2751,49156.2919,47631.7773,47631.7773,0.0],["2007-11-19",48189.5063,48189.5063,46107.2422,46107.2422,0.0],["2007-11-20",45549.5157,46739.3787,45289.2326,45884.1641,0.0],["2007-11-21",45549.4994,45735.4141,45066.1175,45735.4141,0.0],["2007-11-23",45735.4098,46255.9758,45586.6762,46107.2422,0.0],["2007-11-26",46181.6358,46181.6358,44954.5853,44991.7695,0.0],["2007-11-27",44991.7584,44991.7584,44619.9259,44805.8438,1.0],["2007-11-28",44805.8606,44991.7754,44619.9427,44731.4922,0.0],["2007-11-29",44619.946,46665.0274,38075.688,43727.5469,0.0],["2007-11-30",44434.0305,44619.9453,43244.164,44619.9453,1.0],["2007-12-03",44694.2992,45995.7148,44657.1181,45995.7148,1.0],["2007-12-04",46293.1738,46850.921,46107.256,46367.5391,0.0],["2007-12-05",46293.1816,46404.731,45549.5164,46032.8984,0.0],["2007-12-06",46293.1775,46293.1775,45549.5124,45846.9766,0.0],["2007-12-07",45958.5241,46032.8925,45475.1421,45772.6094,0.0],["2007-12-10",45586.6937,46553.4609,45586.6937,46553.4609,0.0],["2007-12-11",45995.7279,46479.1101,45995.7279,46293.1953,0.0],["2007-12-12",46925.2671,47036.8165,46479.0664,46479.0664,0.0],["2007-12-13",46293.1967,46293.1967,45586.7123,46070.0977,1.0],["2007-12-14",46479.0886,46479.0886,44248.0934,44805.8438,0.0],["2007-12-17",45289.2362,45437.9699,44434.0215,44843.0352,1.0],["2007-12-18",44843.0258,44843.0258,43876.2618,44210.9102,1.0],["2007-12-19",46850.9261,46850.9261,43504.433,43541.6172,1.0],["2007-12-20",43504.4199,43727.5188,43244.1369,43578.7852,0.0],["2007-12-21",43876.278,43876.278,43169.7969,43169.7969,0.0],["2007-12-24",43132.6049,43876.2701,43132.6049,43839.0859,0.0],["2007-12-26",43392.9023,43876.2846,43355.7181,43392.9023,1.0],["2007-12-27",43163.9033,43698.2049,43125.7413,43545.5469,1.0],["2007-12-28",43125.7178,43774.5118,40148.8986,42934.8945,1.0],["2007-12-31",42973.0808,42973.0808,41026.698,41064.8633,2.0],["2008-01-02",41522.8423,42286.1295,41522.8423,42171.6367,0.0],["2008-01-03",41980.8063,42171.6297,41599.1628,41637.3281,0.0],["2008-01-04",40492.3964,41637.3269,38355.1902,41064.8633,0.0],["2008-01-07",42362.4488,42362.4488,41141.1877,41332.0078,1.0],["2008-01-08",43049.406,43049.406,40874.0378,40912.2031,3.0],["2008-01-09",41026.6875,41408.3309,40835.8642,41026.6875,1.0],["2008-01-10",41217.5151,41522.8312,40874.0369,41332.0078,0.0],["2008-01-11",41064.8467,41370.1595,40874.0234,40874.0234,0.0],["2008-01-14",41331.998,41370.1633,40263.3984,40263.3984,1.0],["2008-01-15",40072.5636,40072.5636,38507.8252,39118.457,1.0],["2008-01-16",38851.319,38889.4811,38355.1797,38355.1797,1.0],["2008-01-17",38393.345,38546.003,38355.1797,38355.1797,0.0],["2008-01-18",38355.1842,38469.6802,35683.6801,37210.2539,1.0],["2008-01-22",36141.6478,38164.3608,35111.2103,36675.9492,1.0],["2008-01-23",36637.8039,36637.8039,35874.5167,36446.9805,0.0],["2008-01-24",36637.7912,37973.5417,36179.8171,37401.0781,1.0],["2008-01-25",38355.1806,38546.0039,37401.0737,38546.0039,0.0],["2008-01-28",40339.7386,40339.7386,37820.8921,37973.5469,1.0],["2008-01-29",37973.5412,38355.1846,37782.7211,38126.1992,0.0],["2008-01-30",39042.1342,40568.7076,38126.1895,40034.4062,1.0],["2008-01-31",39118.469,39881.7558,38164.3589,39309.2891,0.0],["2008-02-01",39843.5897,40454.2185,39309.2883,40263.3984,0.0],["2008-02-04",40683.2141,41408.339,40454.2287,41217.5156,0.0],["2008-02-05",41064.8477,41599.1458,40645.0391,40645.0391,1.0],["2008-02-06",40377.8897,40645.0404,38164.3569,38736.8203,0.0],["2008-02-07",38546.003,38927.6464,38355.1797,38355.1797,0.0],["2008-02-08",38317.0193,39767.2656,38317.0193,39767.2656,0.0],["2008-02-11",41522.8205,41522.8205,39538.2729,39652.7656,0.0],["2008-02-12",39652.7792,40416.0695,39309.301,40225.2461,0.0],["2008-02-13",39690.9362,40072.5797,39690.9362,39729.1016,0.0],["2008-02-14",39690.9445,40263.4114,39690.9445,40225.2461,0.0],["2008-02-15",43469.208,43469.208,40225.2372,40454.2227,0.0],["2008-02-19",41332.0132,41332.0132,40072.5898,40072.5898,0.0],["2008-02-20",40377.9049,40721.3831,39042.151,39690.9453,0.0],["2008-02-21",40072.5797,40301.5651,39729.1016,39729.1016,0.0],["2008-02-22",41828.139,41828.139,39500.1133,39500.1133,0.0],["2008-02-25",39156.629,39156.629,38355.1769,38736.8203,0.0],["2008-02-26",38851.3319,40072.5898,38775.0012,40072.5898,1.0],["2008-02-27",41828.139,41828.139,39500.1133,39500.1133,0.0],["2008-02-28",39500.1117,40263.3984,38965.8103,40263.3984,0.0],["2008-02-29",40148.9203,40148.9203,39500.126,39881.7695,0.0],["2008-03-03",40187.0563,40187.0563,39118.457,39118.457,0.0],["2008-03-04",38774.9992,38927.6573,37973.5469,37973.5469,0.0],["2008-03-05",39767.2749,39767.2749,37782.7267,37973.5469,0.0],["2008-03-06",38164.3716,38469.6878,37782.7281,38049.8789,0.0],["2008-03-07",38088.0322,38164.3628,36294.3077,36637.7891,0.0],["2008-03-10",36637.7889,36828.6089,35874.502,35912.6641,0.0],["2008-03-11",35531.0206,36027.1568,35531.0206,35912.6641,0.0],["2008-03-12",35874.5041,36370.6403,35683.6808,36065.3242,0.0],["2008-03-13",35874.4974,36065.3175,35302.0307,35416.5234,1.0],["2008-03-14",35416.5207,35454.686,34347.918,34347.918,0.0],["2008-03-17",32516.0499,32516.0499,27669.1758,27669.1758,2.0],["2008-03-18",28699.616,28699.616,26982.218,27821.8359,1.0],["2008-03-19",28585.1161,28966.7596,27669.171,28814.1016,1.0],["2008-03-20",28814.0906,29004.9106,27287.517,27859.9805,1.0],["2008-03-24",26753.2079,27096.6859,25989.9197,26676.8789,2.0],["2008-03-25",26715.0494,30111.6777,26715.0494,30111.6777,1.0],["2008-03-26",29004.9227,32630.5413,28852.2679,31485.6074,1.0],["2008-03-27",32150.5169,32306.9677,29921.1022,30038.4395,0.0],["2008-03-28",28943.2831,28982.3966,28161.0325,28395.707,0.0],["2008-03-31",28356.6019,28356.6019,27339.675,27417.9004,1.0],["2008-04-01",28161.0312,28356.5955,27417.8943,28161.0312,0.0],["2008-04-02",28747.7254,28786.8389,26987.6598,27378.7852,1.0],["2008-04-03",27378.7852,27613.4613,26987.6598,27378.7852,1.0],["2008-04-04",29177.9492,29295.2864,27378.771,29177.9492,1.0],["2008-04-07",27496.1283,30898.9229,27496.1283,30625.1348,1.0],["2008-04-08",30077.5547,31681.1696,29960.2174,30077.5547,0.0],["2008-04-09",30351.3303,30703.342,29529.9664,29725.5273,0.0],["2008-04-10",29529.9769,30507.7918,29490.8633,30038.4395,0.0],["2008-04-11",29725.5335,29921.0978,29334.4082,29334.4082,0.0],["2008-04-14",29334.4043,29921.0938,29334.4043,29921.0938,0.0],["2008-04-15",30351.3289,30351.3289,29138.8398,29138.8398,1.0],["2008-04-16",29334.412,29686.4271,29217.0747,29569.0898,0.0],["2008-04-17",29490.8628,29921.1016,29490.8628,29569.0898,0.0],["2008-04-18",29647.3177,29725.5415,29373.5297,29529.9805,1.0],["2008-04-21",29177.9667,30312.2292,29138.8532,30077.5547,1.0],["2008-04-22",30312.223,30312.223,29138.8472,29334.4082,1.0],["2008-04-23",29334.4008,29647.3022,29060.6128,29138.8398,0.0],["2008-04-24",29529.984,29529.984,28513.0586,28513.0586,1.0],["2008-04-25",28161.0326,28747.7221,27691.6836,27691.6836,1.0],["2008-04-28",28239.2572,28239.2572,27378.7797,27535.2305,1.0],["2008-04-29",27378.7831,27769.9084,27104.9951,27222.334,1.0],["2008-04-30",27300.5706,27457.0215,26596.5451,27457.0215,1.0],["2008-05-01",26713.8718,27965.4748,26557.4227,27378.7852,1.0],["2008-05-02",27769.9167,28747.7318,27574.354,28630.3945,1.0],["2008-05-05",28513.0503,29803.7635,28395.7097,29060.623,1.0],["2008-05-06",28552.1644,29373.5287,28395.7136,29256.1914,1.0],["2008-05-07",29373.5162,29725.5279,28356.5914,28552.1523,1.0],["2008-05-08",29021.5052,29021.5052,27965.4669,28669.4902,1.0],["2008-05-09",29256.1945,29256.1945,28434.8302,28630.3945,0.0],["2008-05-12",29921.0937,30977.1321,29334.4042,30507.7832,1.0],["2008-05-13",30898.9135,31681.1641,30116.663,31681.1641,1.0],["2008-05-14",31876.7412,31876.7412,31172.7174,31290.0547,1.0],["2008-05-15",31290.0398,31368.2636,30586.013,30820.6875,1.0],["2008-05-16",31407.3766,31407.3766,30507.7888,30898.9141,0.0],["2008-05-19",31290.0341,31329.1443,30116.6585,30429.5566,1.0],["2008-05-20",30273.107,30977.1337,30116.6595,30703.3457,1.0],["2008-05-21",30546.8991,30546.8991,30312.2246,30312.2246,0.0],["2008-05-22",30703.3442,30703.3442,29921.0938,29921.0938,0.0],["2008-05-23",30038.4366,30038.4366,29842.8756,29960.2129,0.0],["2008-05-27",30116.658,30703.3441,30116.658,30507.7832,0.0],["2008-05-28",30703.357,31094.4824,30703.357,31094.4824,0.0],["2008-05-29",31172.6964,31172.6964,30312.2189,30507.7832,0.0],["2008-05-30",30312.2295,30859.8057,29764.6533,30586.0176,1.0],["2008-06-02",30586.0126,30664.2364,30194.8874,30312.2246,0.0],["2008-06-03",30859.8149,30938.0387,30077.564,30468.6895,1.0],["2008-06-04",30312.2246,30703.3499,30312.2246,30312.2246,0.0],["2008-06-05",30703.3462,30703.3462,29725.5314,30273.1074,1.0],["2008-06-06",29764.6464,30898.912,29725.5329,30351.3359,1.0],["2008-06-09",30351.3372,30351.3372,30038.4357,30234.0,0.0],["2008-06-10",30820.6871,30898.9142,30312.2246,30312.2246,0.0],["2008-06-11",30351.334,30507.7848,29334.4058,29764.6445,1.0],["2008-06-12",30820.6845,30820.6845,29334.4072,29842.873,1.0],["2008-06-13",30820.6814,30820.6814,29803.7565,29921.0938,0.0],["2008-06-16",30312.2172,30312.2172,29921.092,30116.6562,0.0],["2008-06-17",30507.7794,31524.7042,30507.7794,31211.8027,1.0],["2008-06-18",31094.482,32463.4225,31094.482,32033.1836,1.0],["2008-06-19",32033.1787,32737.2056,32033.1787,32658.9785,1.0],["2008-06-20",32150.5137,32776.3168,32072.2899,32150.5137,1.0],["2008-06-23",32267.8575,33636.798,32267.8575,33558.5742,0.0],["2008-06-24",33597.6844,33636.798,32932.771,33558.5742,0.0],["2008-06-25",33323.8975,33988.8109,31720.2824,33050.1094,1.0],["2008-06-26",33230.9222,33552.3799,32949.6445,32949.6445,0.0],["2008-06-27",33150.5631,33753.302,32588.0077,32748.7383,0.0],["2008-06-30",32588.0088,32628.1923,31985.2733,32146.0039,0.0],["2008-07-01",32145.9966,32547.8214,31543.2578,31744.1719,0.0],["2008-07-02",32105.8077,32145.9911,31061.0642,31342.3418,0.0],["2008-07-03",31824.5393,31824.5393,31020.8897,31503.0781,1.0],["2008-07-07",30177.0525,31945.082,30177.0525,31945.082,1.0],["2008-07-08",32145.9961,32467.4538,31703.9879,31945.082,0.0],["2008-07-09",32266.5492,34074.7626,31744.1773,33351.4766,1.0],["2008-07-10",33753.3011,34556.9507,33431.8399,33672.9375,0.0],["2008-07-11",31663.8089,32949.6503,31543.2618,31583.4453,1.0],["2008-07-14",31543.2551,31543.2551,30619.0586,30619.0586,0.0],["2008-07-15",30498.502,30619.0491,30136.8575,30177.041,0.0],["2008-07-16",30136.8813,30538.7062,29735.0564,29855.6035,1.0],["2008-07-17",29935.9546,30659.2404,29935.9546,30337.7793,0.0],["2008-07-18",30337.7757,31784.3438,30136.8617,31784.3438,0.0],["2008-07-21",31342.3639,33030.0273,31141.4497,33030.0273,0.0],["2008-07-22",31543.2623,32547.826,31543.2623,32467.459,0.0],["2008-07-23",32186.184,32226.3675,31503.0814,32146.0039,0.0],["2008-07-24",32869.2966,32869.2966,31422.7274,31904.916,0.0],["2008-07-25",31342.3595,32146.0093,31101.2618,31141.4453,0.0],["2008-07-28",31462.9082,32547.8359,31342.3611,32507.6523,0.0],["2008-07-29",32507.6356,32507.6356,31744.1696,31824.5332,0.0],["2008-07-30",31543.2578,32105.8131,31543.2578,31543.2578,0.0],["2008-07-31",31543.2496,32145.9883,31543.2496,31784.3438,0.0],["2008-08-01",32387.0858,32547.8164,31945.0777,32346.9023,0.0],["2008-08-04",32427.2727,32949.6445,32427.2727,32949.6445,0.0],["2008-08-05",33190.7387,33190.7387,32427.2727,32949.6445,0.0],["2008-08-06",32748.7388,32869.2859,31945.0892,32547.8281,0.0],["2008-08-07",31744.1719,32547.8214,31744.1719,31744.1719,0.0],["2008-08-08",31864.7167,32065.6273,31663.8026,31824.5332,0.0],["2008-08-11",30860.1554,32346.9073,30860.1554,31744.1719,0.0],["2008-08-12",31020.886,32105.8131,30940.5224,31543.2578,0.0],["2008-08-13",31663.8089,31985.2701,31342.3511,31583.4453,0.0],["2008-08-14",31342.3542,32146.0039,31342.3542,32146.0039,0.0],["2008-08-15",31945.0898,32547.8287,31904.9063,32146.0039,0.0],["2008-08-18",32146.0033,32547.8281,32146.0033,32547.8281,0.0],["2008-08-19",32186.1775,32708.5527,31784.3527,32708.5527,0.0],["2008-08-20",32949.6446,32949.6446,32467.4529,32588.0,0.0],["2008-08-21",32186.1828,32748.7383,32186.1828,32748.7383,0.0],["2008-08-22",32587.9992,33472.0156,32547.8191,33472.0156,0.0],["2008-08-25",32467.4529,33230.9223,32025.4481,32588.0,0.0],["2008-08-26",32588.0077,32949.6524,32588.0077,32748.7383,0.0],["2008-08-27",33271.1102,33351.4772,32628.1912,32748.7383,0.0],["2008-08-28",32869.2854,32989.8359,32507.6441,32748.7383,0.0],["2008-08-29",32186.1752,32949.6445,32186.1752,32949.6445,0.0],["2008-09-02",32186.1676,32829.0897,32186.1676,32788.9062,0.0],["2008-09-03",32788.9062,32829.0897,32547.8122,32788.9062,0.0],["2008-09-04",32829.0975,32949.6445,32829.0975,32949.6445,0.0],["2008-09-05",32748.7305,33230.9222,32748.7305,32949.6445,0.0],["2008-09-08",33512.2109,33512.2109,32829.1083,33271.1133,0.0],["2008-09-09",33351.4799,33552.3906,33271.1129,33552.3906,0.0],["2008-09-10",33512.2022,33954.207,33512.2022,33954.207,0.0],["2008-09-11",32829.0964,33954.2035,32829.0964,33914.0234,0.0],["2008-09-12",33994.3905,33994.3905,33472.0187,33954.207,0.0],["2008-09-15",34556.9434,34556.9434,31784.3504,32949.6445,1.0],["2008-09-16",32748.7331,32748.7331,31945.0835,32387.0918,0.0],["2008-09-17",32427.2701,32427.2701,31864.7148,31864.7148,0.0],["2008-09-18",32266.5354,32668.36,31784.3438,31784.3438,0.0],["2008-09-19",31784.358,32748.7383,31784.358,32748.7383,0.0],["2008-09-22",32748.7395,32748.7395,32146.0039,32146.0039,0.0],["2008-09-23",31784.3438,32346.8989,31744.1637,31784.3438,0.0],["2008-09-24",31744.1845,32186.1895,31744.1845,32186.1895,0.0],["2008-09-25",31744.1785,32547.8281,31744.1785,32547.8281,0.0],["2008-09-26",32237.8398,33271.1016,32031.1853,33271.1016,0.0],["2008-09-29",33560.4065,33560.4065,31411.2168,31411.2168,0.0],["2008-09-30",30997.9214,31783.2042,28972.7258,30171.3105,1.0],["2008-10-01",30501.9606,31411.2313,30171.3148,30997.9258,0.0],["2008-10-02",31411.2365,31783.214,30584.6254,31121.9258,0.0],["2008-10-03",31039.2574,31369.9032,30584.6203,30997.9258,1.0],["2008-10-06",29468.6883,30708.6027,28559.4162,28848.7285,0.0],["2008-10-07",28848.7312,28931.3926,27154.1797,27154.1797,1.0],["2008-10-08",27071.5124,27071.5124,22525.1504,25211.6367,1.0],["2008-10-09",25211.6393,26038.2501,24798.334,24798.334,0.0],["2008-10-10",24798.3352,24798.3352,18640.0826,20458.627,2.0],["2008-10-13",22194.5096,26244.9037,21698.5428,25418.293,1.0],["2008-10-14",27443.4931,27443.4931,22938.4633,26286.2383,2.0],["2008-10-15",27567.4925,27567.4925,23145.1214,26327.5742,1.0],["2008-10-16",25252.9771,28311.4383,25252.9771,26864.8691,0.0],["2008-10-17",27484.8346,28518.0986,26616.8919,27567.4961,0.0],["2008-10-20",27030.1932,29551.3596,26947.5317,29344.7051,0.0],["2008-10-21",29758.0059,33064.453,29758.0059,31783.2051,0.0],["2008-10-22",31411.2333,33064.4589,31411.2333,32527.1621,0.0],["2008-10-23",30419.2861,31989.844,29757.9948,30791.2598,0.0],["2008-10-24",29758.0093,30997.9258,29138.0511,30997.9258,1.0],["2008-10-27",29799.3409,32237.8457,29758.0093,32237.8457,0.0],["2008-10-28",32361.8373,33229.7799,32361.8373,33064.457,0.0],["2008-10-29",33353.7854,34304.3881,31204.5939,33973.7422,0.0],["2008-10-30",34593.681,34593.681,33271.1016,33271.1016,0.0],["2008-10-31",33643.0852,37197.5117,33643.0852,37197.5117,1.0],["2008-11-03",37486.8246,37569.4878,36660.2136,37032.1875,0.0],["2008-11-04",36784.2062,37404.1662,35792.2723,37197.5117,0.0],["2008-11-05",36784.1985,37156.1759,34717.6715,36164.2422,1.0],["2008-11-06",34759.0202,35544.2998,33229.7891,33229.7891,1.0],["2008-11-07",33684.4134,33684.4134,29923.3323,32031.1914,0.0],["2008-11-10",31452.5468,31452.5468,28931.3836,29757.9941,1.0],["2008-11-11",31783.2085,31783.2085,28931.3981,31204.5801,1.0],["2008-11-12",28972.7348,31452.5681,28972.7348,31121.9258,1.0],["2008-11-13",31493.8825,32444.4844,30419.2893,32444.4844,0.0],["2008-11-14",31865.8628,32031.1857,30584.6149,31039.252,0.0],["2008-11-17",29551.3521,29758.003,29138.0449,29138.0449,0.0],["2008-11-18",29179.3828,32031.1914,29138.0512,32031.1914,1.0],["2008-11-19",30460.6303,31411.2326,29344.7051,29344.7051,1.0],["2008-11-20",28931.3949,29344.7003,28518.0895,28724.7422,1.0],["2008-11-21",28600.7457,28600.7457,25418.2923,25831.5977,1.0],["2008-11-24",25872.9246,26451.5527,22938.456,25004.9824,1.0],["2008-11-25",25418.3038,26864.875,24881.007,26616.8906,0.0],["2008-11-26",28104.7851,28642.0819,26658.216,27071.5215,0.0],["2008-11-28",26864.8676,27980.7927,26864.8676,27691.4785,0.0],["2008-12-01",25500.9532,27071.5149,25500.9532,26492.8867,0.0],["2008-12-02",26740.869,27732.8025,25831.5969,26451.5566,0.0],["2008-12-03",26575.5586,26864.8728,25004.9962,26327.5742,0.0],["2008-12-04",25831.5988,25955.5918,24095.7158,25955.5918,0.0],["2008-12-05",24839.6671,27030.1873,24839.6671,26988.8574,0.0],["2008-12-08",26988.8555,27939.4575,26162.2447,27484.8223,0.0],["2008-12-09",27732.8151,28104.7908,26699.5512,28063.4609,0.0],["2008-12-10",27898.1287,29138.0449,27898.1287,29138.0449,0.0],["2008-12-11",28724.7599,29923.3471,28724.7599,29592.7012,0.0],["2008-12-12",29179.3765,30377.9629,29179.3765,30377.9629,0.0],["2008-12-15",30584.6047,30584.6047,29757.9941,29757.9941,0.0],["2008-12-16",29716.6699,30088.6437,28931.3873,29716.6699,0.0],["2008-12-17",29675.3537,29964.668,28807.411,28931.4023,0.0],["2008-12-18",28931.3949,28931.3949,27774.14,28724.7422,0.0],["2008-12-19",28807.4083,29344.7051,28724.7468,29344.7051,0.0],["2008-12-22",29468.6819,29757.9941,28559.4099,29757.9941,1.0],["2008-12-23",29964.6598,30749.9391,29964.6598,30419.2969,0.0],["2008-12-24",30667.2845,31121.9216,30667.2845,30832.6074,0.0],["2008-12-26",30584.6062,31617.8712,30584.6062,31411.2168,0.0],["2008-12-29",30955.3624,31302.6871,28610.9156,29175.3203,1.0],["2008-12-30",28871.4071,29696.3047,28350.4192,29262.1484,0.0],["2008-12-31",28958.2431,32344.6641,28827.9947,32344.6641,0.0],["2009-01-02",31867.091,32344.6641,31780.2612,32344.6641,0.0],["2009-01-05",31997.3555,32040.7722,31953.9424,31997.3555,0.0],["2009-01-06",31910.5126,31997.3424,31563.186,31650.0195,0.0],["2009-01-07",34168.1266,34168.1266,31606.6013,33647.1367,1.0],["2009-01-08",33864.2288,33864.2288,33212.9922,33212.9922,0.0],["2009-01-09",34254.9572,34254.9572,33212.9811,33820.8008,0.0],["2009-01-12",34515.4452,34949.6016,33299.806,34949.6016,0.0],["2009-01-13",35991.5959,36729.6624,34298.3864,34732.543,0.0],["2009-01-14",33907.6327,35079.8555,33907.6327,35079.8555,1.0],["2009-01-15",35166.6798,35166.6798,32778.8182,34298.3672,0.0],["2009-01-16",33864.2107,33864.2107,32040.752,32691.9883,0.0],["2009-01-20",30087.0588,32301.258,28871.4211,30390.9688,1.0],["2009-01-21",30390.9587,32344.6641,30217.2973,32344.6641,0.0],["2009-01-22",32561.7522,32561.7522,30390.9697,31606.6094,0.0],["2009-01-23",30998.7833,31519.7695,30390.9636,31519.7695,0.0],["2009-01-26",30998.7847,31650.0212,30998.7847,31346.1113,0.0],["2009-01-27",31259.2886,31259.2886,30868.5488,30868.5488,0.0],["2009-01-28",31302.6911,31693.4307,30955.3663,30998.7812,0.0],["2009-01-29",31129.0152,31736.8347,30260.7028,31259.2617,0.0],["2009-01-30",31476.3529,32344.6656,31476.3529,31823.6758,0.0],["2009-02-02",31823.6813,33212.9841,31823.6813,32909.0742,0.0],["2009-02-03",32865.6552,32865.6552,31997.3424,32605.1621,0.0],["2009-02-04",32561.7417,32561.7417,31823.6756,31953.9258,0.0],["2009-02-05",31910.5272,32518.3472,31910.5272,32431.5137,0.0],["2009-02-06",31953.926,32084.1726,31823.6758,31823.6758,0.0],["2009-02-09",31823.6901,31823.6901,30260.7273,30434.3906,0.0],["2009-02-10",30390.9664,31476.3594,30390.9664,31476.3594,0.0],["2009-02-11",31693.4315,32127.5879,31476.3551,32127.5879,0.0],["2009-02-12",31693.4179,31823.6644,30998.7687,31259.2617,0.0],["2009-02-13",32344.6581,32344.6581,30390.9531,30608.0312,0.0],["2009-02-17",30390.9669,30390.9669,28871.4193,30173.8887,1.0],["2009-02-18",30173.8891,30564.6307,28871.4198,30043.6426,0.0],["2009-02-19",29783.1336,30608.0312,29739.7187,30608.0312,0.0],["2009-02-20",29348.9899,30043.6413,29131.9116,29479.2383,0.0],["2009-02-23",29435.8141,29956.802,29348.9824,29348.9824,0.0],["2009-02-24",29045.0733,29348.9831,28089.929,28133.3457,1.0],["2009-02-25",28089.929,28133.3457,27872.8508,28133.3457,1.0],["2009-02-26",28089.9334,28089.9334,27786.0254,27786.0254,0.0],["2009-02-27",27265.0351,28654.3359,26483.5522,28654.3359,0.0],["2009-03-02",28350.4273,28350.4273,25615.2405,25919.1504,1.0],["2009-03-03",26136.2241,26136.2241,23661.5308,24443.0137,0.0],["2009-03-04",24095.6909,24095.6909,22272.232,22402.4785,1.0],["2009-03-05",21968.3287,22011.7455,18277.9967,19406.8047,1.0],["2009-03-06",19189.7283,23444.4637,18972.65,22141.9941,1.0],["2009-03-09",21490.7525,23053.7166,21490.7525,22315.6504,0.0],["2009-03-10",22185.4049,22836.6415,21968.3267,22576.1465,0.0],["2009-03-11",22011.734,22576.1367,21924.9023,22359.0586,0.0],["2009-03-12",22793.2291,22793.2291,21924.916,21924.916,0.0],["2009-03-13",21924.9134,23227.3828,21707.8351,23227.3828,0.0],["2009-03-16",23835.2003,25875.736,23010.3024,25050.8398,0.0],["2009-03-17",24746.9235,26483.5488,24095.689,26483.5488,0.0],["2009-03-18",26092.8141,26092.8141,23227.3805,24312.7734,0.0],["2009-03-19",24529.856,24529.856,23444.4629,24182.5293,0.0],["2009-03-20",23661.5354,23878.6136,23010.3008,23010.3008,0.0],["2009-03-23",23444.4555,24529.8483,22793.221,23314.209,0.0],["2009-03-24",22923.4709,23444.459,22923.4709,23444.459,0.0],["2009-03-25",23010.3024,24095.6953,23010.3024,24095.6953,0.0],["2009-03-26",25224.5005,26049.3984,24529.8509,26049.3984,0.0],["2009-03-27",25575.7753,25575.7753,23951.9181,24808.9531,0.0],["2009-03-30",24583.4221,24583.4221,23906.8145,23906.8145,0.0],["2009-03-31",24132.3412,25034.4863,24132.3412,25034.4863,0.0],["2009-04-01",25350.2337,26387.6998,25079.5915,26162.1641,0.0],["2009-04-02",26252.382,26793.6683,26252.382,26387.7031,0.0],["2009-04-03",25981.7317,26703.4473,25936.6253,26703.4473,0.0],["2009-04-06",26387.7058,26387.7058,24132.3456,25485.5625,0.0],["2009-04-07",27334.9602,27966.4595,24808.9556,27560.4961,0.0],["2009-04-08",27650.6907,27966.4411,26613.2269,27289.834,0.0],["2009-04-09",27289.8463,28417.5254,27289.8463,28417.5254,1.0],["2009-04-13",29049.026,30763.0996,29049.026,30763.0996,0.0],["2009-04-14",33198.8936,33198.8936,31214.1756,31800.5684,1.0],["2009-04-15",30853.3198,32026.1055,30447.3545,32026.1055,0.0],["2009-04-16",33514.6426,33514.6426,31575.0346,32747.8203,0.0],["2009-04-17",32747.8207,33785.2891,32477.1784,33785.2891,0.0],["2009-04-20",32161.4144,33334.2014,32161.4144,32928.2344,0.0],["2009-04-21",32928.2435,33289.1024,32702.7096,33153.7812,0.0],["2009-04-22",33153.7792,33379.3131,30447.3478,32477.1699,0.0],["2009-04-23",32341.856,32341.856,31575.0338,32026.1055,0.0],["2009-04-24",31484.8185,31755.4626,31484.8185,31575.0332,0.0],["2009-04-27",30492.4437,31439.6948,30492.4437,31169.0527,0.0],["2009-04-28",30898.4284,31123.9643,30672.8926,30672.8926,0.0],["2009-04-29",30898.4076,31259.2644,30898.4076,31123.9434,0.0],["2009-04-30",31575.0338,32026.1055,31484.8191,32026.1055,0.0],["2009-05-01",32477.1469,32702.6844,32026.0756,32657.5762,0.0],["2009-05-04",32702.719,32928.2529,32657.6106,32883.1484,0.0],["2009-05-05",33108.6709,33379.3131,32251.636,32477.1699,0.0],["2009-05-06",32702.7076,32838.0287,31800.5625,32477.1699,0.0],["2009-05-07",32973.3465,32973.3465,32251.6328,32251.6328,0.0],["2009-05-08",31620.1326,32702.7051,31620.1326,32702.7051,0.0],["2009-05-11",32928.246,32928.246,31394.6035,31394.6035,0.0],["2009-05-12",31980.9943,32296.7429,31890.7796,32071.209,0.0],["2009-05-13",32071.2193,32071.2193,31394.6116,31665.2539,0.0],["2009-05-14",31665.2407,32477.1692,31349.4902,31349.4902,0.0],["2009-05-15",31394.6057,31845.6774,31394.6057,31575.0332,1.0],["2009-05-18",31575.0316,32251.641,31575.0316,31845.6758,0.0],["2009-05-19",32026.1082,32026.1082,31800.5724,31890.7871,0.0],["2009-05-20",32116.3142,32612.4922,32116.3142,32612.4922,0.0],["2009-05-21",32386.9529,32702.7034,32296.7363,32296.7363,0.0],["2009-05-22",32341.8459,32477.167,32251.6331,32432.0625,0.0],["2009-05-26",32026.0983,32612.491,32026.0983,32477.1699,0.0],["2009-05-27",32341.8488,32567.3865,32251.636,32477.1699,0.0],["2009-05-28",32702.7034,32702.7034,32251.6319,32296.7363,0.0],["2009-05-29",32522.2822,33289.1044,32522.2822,33243.9961,0.0],["2009-06-01",33018.4556,33379.3105,32702.7051,32702.7051,0.0],["2009-06-02",32883.1349,32973.3477,32477.1678,32973.3477,0.0],["2009-06-03",32792.9457,33379.3389,32792.9457,33334.2344,0.0],["2009-06-04",33153.7864,33379.3203,33108.6781,33379.3203,0.0],["2009-06-05",33379.319,33830.3906,33379.319,33830.3906,0.0],["2009-06-08",33830.3951,36762.3633,33830.3951,36762.3633,0.0],["2009-06-09",36762.358,37890.0391,36130.8569,37890.0391,1.0],["2009-06-10",37529.1662,37890.0249,37213.4158,37619.3828,0.0],["2009-06-11",37844.9242,38115.5664,37213.4232,38115.5664,0.0],["2009-06-12",37890.0495,38115.5835,37078.1188,37664.5117,0.0],["2009-06-15",37799.8184,37799.8184,35048.2769,35364.0273,0.0],["2009-06-16",32792.9275,35364.0365,32702.7147,33379.3203,0.0],["2009-06-17",32973.3498,33379.3131,32477.1699,32477.1699,0.0],["2009-06-18",32477.195,34236.3783,32477.195,33334.2344,0.0],["2009-06-19",33785.2766,34687.4197,33604.8473,34597.2031,0.0],["2009-06-22",33875.4857,34146.1278,32702.7005,32928.2344,0.0],["2009-06-23",32747.8146,32928.244,31349.4933,31484.8145,0.0],["2009-06-24",31259.2832,32883.1444,31259.2832,32026.1055,0.0],["2009-06-25",31575.0325,32432.0714,31575.0325,31800.5684,0.0],["2009-06-26",32215.9527,32539.0356,25615.8379,25615.8379,3.0],["2009-06-29",28477.4243,30415.9194,28477.4243,29954.373,1.0],["2009-06-30",28985.1268,30600.5391,28985.1268,30600.5391,0.0],["2009-07-01",30646.7018,31385.1774,30185.1553,30923.6309,0.0],["2009-07-02",30692.8624,30692.8624,29031.2935,29308.2207,0.0],["2009-07-06",29123.5861,29538.9785,28938.9668,28938.9668,0.0],["2009-07-07",29400.5213,30000.5332,29400.5213,30000.5332,0.0],["2009-07-08",30000.5333,32308.2654,29538.9869,32077.4922,0.0],["2009-07-09",31615.9528,31615.9528,30462.0865,31154.4062,0.0],["2009-07-10",31154.3952,31569.7877,31108.2414,31431.3223,0.0],["2009-07-13",33185.2057,33462.1328,31523.6355,33462.1328,0.0],["2009-07-14",33277.5186,34385.2309,33277.5186,34015.9922,0.0],["2009-07-15",33231.3572,33231.3572,31892.8738,33000.5859,0.0],["2009-07-16",32308.2557,32308.2557,31846.7094,31892.8652,0.0],["2009-07-17",32077.4922,32077.4922,32077.4922,32077.4922,0.0],["2009-07-20",33831.358,34385.2159,33462.1234,33692.8945,0.0],["2009-07-21",33231.3483,33415.9676,30831.3072,31892.8652,0.0],["2009-07-22",31846.719,32123.648,30231.3065,32077.4922,0.0],["2009-07-23",31154.405,31569.7976,30831.322,31015.9414,0.0],["2009-07-24",31015.9424,31015.9424,30000.5397,30277.4668,0.0],["2009-07-27",30231.3064,30831.3164,30000.5332,30000.5332,0.0],["2009-07-28",30000.5379,30923.6309,30000.5379,30923.6309,0.0],["2009-07-29",30923.6317,31015.9414,30692.8585,31015.9414,0.0],["2009-07-30",30508.2409,30508.2409,30000.5405,30369.7773,0.0],["2009-07-31",30046.6871,30462.0796,30000.5332,30000.5332,0.0],["2009-08-03",30554.3713,30554.3713,30000.5155,30185.1328,0.0],["2009-08-04",30138.9967,30138.9967,29815.9138,30000.5332,1.0],["2009-08-05",30692.8599,31385.1797,28615.8985,31385.1797,1.0],["2009-08-06",31292.8582,31985.1777,31292.8582,31985.1777,0.0],["2009-08-07",31062.0897,32077.4922,31062.0897,32077.4922,0.0],["2009-08-10",32862.1277,32862.1277,31708.2614,32308.2715,0.0],["2009-08-11",31846.725,32308.2715,31477.4882,32308.2715,0.0],["2009-08-12",31846.7203,32215.957,31846.7203,32215.957,0.0],["2009-08-13",32308.2761,32308.2761,31431.3368,31523.6465,0.0],["2009-08-14",31569.7941,31985.1847,31431.3286,31477.4844,0.0],["2009-08-17",31431.3314,31569.7969,30923.631,31569.7969,0.0],["2009-08-18",31846.7148,32539.0343,31431.3223,31431.3223,0.0],["2009-08-19",31569.7801,32308.2533,31569.7801,31846.707,0.0],["2009-08-20",32308.2654,32308.2654,31385.1726,32077.4922,0.0],["2009-08-21",32077.4802,32262.0994,31846.707,31846.707,0.0],["2009-08-24",31339.0144,31385.1683,30231.3024,30600.5391,0.0],["2009-08-25",31292.87,31385.1797,30000.5401,31385.1797,0.0],["2009-08-26",31385.1774,31385.1774,30000.5379,30923.6309,0.0],["2009-08-27",30692.8576,30923.6309,30462.0844,30923.6309,0.0],["2009-08-28",30462.0801,31569.7923,29815.9143,30046.6875,0.0],["2009-08-31",30600.549,30831.3223,30000.5389,30831.3223,0.0],["2009-09-01",30369.7768,31800.5722,30231.3132,31154.4062,0.0],["2009-09-02",31754.3974,31846.707,31754.3974,31846.707,0.0],["2009-09-03",31385.1732,31754.4099,30969.7806,31108.2461,0.0],["2009-09-04",30923.633,31200.5601,30692.8597,31154.4062,0.0],["2009-09-08",31015.9273,31015.9273,30969.7715,30969.7715,0.0],["2009-09-09",31015.9406,31200.558,30923.6309,30923.6309,0.0],["2009-09-10",31200.5443,32215.9465,30738.998,31939.0195,0.0],["2009-09-11",32077.4946,32492.8872,32031.3407,32123.6504,0.0],["2009-09-14",32400.5794,32539.043,32031.3426,32539.043,0.0],["2009-09-15",32769.808,33231.3543,32723.6541,32908.2734,0.0],["2009-09-16",33231.3658,33692.9124,32954.4387,33508.293,0.0],["2009-09-17",33277.5237,34616.0075,33277.5237,34154.4609,1.0],["2009-09-18",33277.5106,35539.0906,33277.5106,34385.2227,0.0],["2009-09-21",34616.0083,35031.403,34154.4618,34246.7734,0.0],["2009-09-22",34616.0054,34616.0054,33508.293,33508.293,0.0],["2009-09-23",33508.289,33923.6836,32308.269,33923.6836,0.0],["2009-09-24",33415.9675,33692.8945,32769.802,33692.8945,0.0],["2009-09-25",33692.9023,33692.9023,33000.5847,33277.5117,0.0],["2009-09-28",35637.6158,36109.6369,33277.5079,36062.4336,1.0],["2009-09-29",35684.8326,35684.8326,34740.7899,35543.2266,0.0],["2009-09-30",35826.4265,35826.4265,34127.1471,34504.7656,0.0],["2009-10-01",34221.5612,34693.5824,34174.3578,34599.1758,0.0],["2009-10-02",34268.7493,34646.3678,33985.5375,34457.5586,0.0],["2009-10-05",34504.7619,34504.7619,34457.5586,34457.5586,0.0],["2009-10-06",34599.1793,34693.5859,34457.5733,34693.5859,0.0],["2009-10-07",34929.5773,35401.5984,34693.5687,35165.5898,0.0],["2009-10-08",35165.6049,36581.6688,35165.6049,36345.6602,0.0],["2009-10-09",36345.665,36487.271,35165.6096,36109.6523,0.0],["2009-10-12",36581.6753,36581.6753,35401.6198,35732.0352,0.0],["2009-10-13",36251.2628,36817.6909,35401.6227,35968.0508,0.0],["2009-10-14",36298.4529,37053.6861,35307.207,35307.207,1.0],["2009-10-15",35732.0346,35873.6406,35496.0259,35873.6406,0.0],["2009-10-16",35873.6243,36109.6369,35448.8065,36062.4336,0.0],["2009-10-19",35684.844,35920.8527,35590.4373,35637.6406,0.0],["2009-10-20",35496.0168,36440.0593,35496.0168,36251.25,0.0],["2009-10-21",36109.6475,36487.2661,36109.6475,36345.6602,0.0],["2009-10-22",36109.6547,36817.6888,36109.6547,36487.2734,0.0],["2009-10-23",36345.6586,36959.2859,36345.6586,36770.4766,0.0],["2009-10-26",35071.2039,37289.7088,35071.2039,35873.6406,0.0],["2009-10-27",35873.6348,36770.4781,35873.6348,36345.6602,0.0],["2009-10-28",36109.6491,36109.6491,34504.7758,34929.5938,0.0],["2009-10-29",35401.6032,36062.4336,35401.6032,36062.4336,0.0],["2009-10-30",35732.0313,35732.0313,34504.7766,34693.5859,0.0],["2009-11-02",34457.5711,34929.5924,34221.5625,34221.5625,0.0],["2009-11-03",34646.3762,35401.6094,34646.3762,35401.6094,0.0],["2009-11-04",34929.5933,35071.1993,34929.5933,35024.0,0.0],["2009-11-05",35401.6011,35401.6011,34174.347,34363.1562,0.0],["2009-11-06",34127.1326,34174.3359,34079.9333,34174.3359,0.0],["2009-11-09",34079.9523,34457.5669,34079.9523,34315.9609,0.0],["2009-11-10",34551.9813,35354.418,33749.5446,35354.418,0.0],["2009-11-11",35401.6094,36062.4399,35354.4101,35401.6094,0.0],["2009-11-12",35401.6109,36109.6448,35401.6109,36015.2422,0.0],["2009-11-13",35826.4448,36298.4662,35826.4448,35968.0508,0.0],["2009-11-16",35637.6319,35873.6406,34740.7925,35873.6406,0.0],["2009-11-17",35543.226,35684.832,35401.616,35684.832,0.0],["2009-11-18",33135.9162,37053.6951,33135.9162,36109.6523,1.0],["2009-11-19",35543.2293,36392.8653,35543.2293,35873.6406,0.0],["2009-11-20",35260.0123,36109.6523,35260.0123,36109.6523,0.0],["2009-11-23",35826.4403,36581.6737,35637.631,36109.6523,0.0],["2009-11-24",36204.056,37053.6961,34929.5979,35873.6406,0.0],["2009-11-25",35873.6348,37053.6901,35684.8295,36345.6602,0.0],["2009-11-27",36204.055,36204.055,36109.6523,36109.6523,0.0],["2009-11-30",36156.8402,36251.2429,35873.6243,36062.4336,0.0],["2009-12-01",36109.646,36817.6799,35401.612,36770.4766,1.0],["2009-12-02",36298.4627,37053.6961,34646.3858,35873.6406,0.0],["2009-12-03",36345.6507,36817.6719,35873.6255,36817.6719,0.0],["2009-12-04",36581.6662,37053.6875,35873.6323,37053.6875,0.0],["2009-12-07",34363.1648,36628.8684,34363.1648,36298.4531,0.0],["2009-12-08",35826.4246,36298.4458,35826.4246,36156.8398,0.0],["2009-12-09",36109.6432,36392.8552,35401.6094,35401.6094,0.0],["2009-12-10",35637.6287,36109.65,34457.5734,35684.832,0.0],["2009-12-11",35684.8343,36156.8557,35637.631,36109.6523,0.0],["2009-12-14",36156.8539,36156.8539,35071.2012,35543.2266,0.0],["2009-12-15",35590.4381,37761.7403,35590.4381,37289.7188,1.0],["2009-12-16",37195.312,37761.7403,36581.6845,37289.7188,0.0],["2009-12-17",37289.6921,37667.3066,37053.6795,37100.8828,0.0],["2009-12-18",36864.8784,37714.5183,36864.8784,37006.4844,0.0],["2009-12-21",37006.4832,37100.8899,35496.0168,36251.25,0.0],["2009-12-22",36392.8569,37761.7214,36204.0476,37053.6875,0.0],["2009-12-23",37053.6875,37053.6875,36628.8696,37053.6875,0.0],["2009-12-24",37053.688,37053.688,36912.082,36912.082,0.0],["2009-12-28",36817.6719,37006.4771,35637.6169,36817.6719,0.0],["2009-12-29",37299.5738,37926.0558,35661.0911,37347.7656,0.0],["2009-12-30",36865.8815,36865.8815,36046.6397,36576.7383,0.0],["2009-12-31",36576.7221,36576.7221,36143.0034,36191.1953,0.0],["2010-01-04",36769.5018,36865.8815,36143.0194,36576.7383,0.0],["2010-01-05",36335.7595,36335.7595,36094.8083,36142.9961,0.0],["2010-01-06",35950.2387,36576.7167,35902.0469,35902.0469,0.0],["2010-01-07",35853.8555,36142.9985,35709.2839,35853.8555,0.0],["2010-01-08",35902.0449,36721.2862,35902.0449,36142.9961,0.0],["2010-01-11",36914.0663,38552.5496,36914.0663,38263.4023,1.0],["2010-01-12",38263.3891,38552.5362,36383.9552,37058.625,1.0],["2010-01-13",36239.3798,37203.1926,35757.4734,36142.9961,1.0],["2010-01-14",36335.7595,36335.7595,35902.0449,36142.9961,0.0],["2010-01-15",36142.9985,36624.9049,35661.0921,35853.8555,0.0],["2010-01-19",35661.1011,35902.0564,35612.9133,35709.293,0.0],["2010-01-20",35612.9062,35902.0492,35179.1875,35179.1875,0.0],["2010-01-21",35227.3953,35420.1588,34697.2968,35131.0156,1.0],["2010-01-22",35082.8135,35420.1484,34697.2866,35420.1484,0.0],["2010-01-25",36335.7755,36335.7755,35661.1055,35661.1055,0.0],["2010-01-26",36624.9187,36624.9187,34938.2476,35661.1055,0.0],["2010-01-27",35371.9551,35371.9551,34697.2852,34697.2852,2.0],["2010-01-28",34890.0357,37588.7145,34697.2724,35757.4688,0.0],["2010-01-29",35853.8736,35853.8736,34938.2521,35131.0156,0.0],["2010-02-01",35179.1989,35661.1055,34938.2476,35661.1055,0.0],["2010-02-02",35661.094,35661.094,34986.4241,35179.1875,0.0],["2010-02-03",35661.088,35661.088,34938.2305,34938.2305,0.0],["2010-02-04",34649.1017,35131.0083,34649.1017,35082.8164,0.0],["2010-02-05",34841.8526,35371.9509,34456.3299,35179.1875,0.0],["2010-02-08",35420.1428,35420.1428,34745.4729,35179.1875,0.0],["2010-02-09",35371.9599,35371.9599,34600.9102,34600.9102,0.0],["2010-02-10",34745.4704,34986.4216,33974.4189,34552.707,0.0],["2010-02-11",34793.6714,35661.1007,34215.3811,34408.1445,0.0],["2010-02-12",33733.4703,34456.332,33733.4703,34456.332,0.0],["2010-02-16",35275.5723,36865.8632,35275.5723,35950.2422,1.0],["2010-02-17",36143.0004,36143.0004,35179.1875,35179.1875,0.0],["2010-02-18",35420.1428,35420.1428,34697.281,35179.1875,0.0],["2010-02-19",34697.2852,34938.2405,34408.1421,34697.2852,0.0],["2010-02-22",34600.9058,34697.2854,34215.3789,34649.0977,0.0],["2010-02-23",34649.0972,34649.0972,33974.4252,34263.5703,0.0],["2010-02-24",34263.5669,34456.3303,34215.375,34215.375,0.0],["2010-02-25",34215.3746,35757.4777,34215.3746,35179.1875,0.0],["2010-02-26",35564.7147,35564.7147,34215.375,34215.375,0.0],["2010-03-01",34215.3786,35179.1917,34215.3786,34697.2852,0.0],["2010-03-02",34697.2815,34938.2367,34215.375,34215.375,0.0],["2010-03-03",34456.3299,35179.1875,34456.3299,35179.1875,0.0],["2010-03-04",33829.8593,34938.2461,33829.8593,34504.5273,0.0],["2010-03-05",34504.5273,34697.2908,34263.5761,34504.5273,0.0],["2010-03-08",34841.8624,34938.2461,34504.5273,34504.5273,0.0],["2010-03-09",34841.8542,35420.1445,34504.5193,34986.4258,0.0],["2010-03-10",35420.1484,35661.0997,35082.8135,35420.1484,0.0],["2010-03-11",35612.9062,35612.9062,35082.8078,35179.1875,0.0],["2010-03-12",34938.2375,35131.0009,34938.2375,35034.6172,0.0],["2010-03-15",34793.659,34938.2305,33974.4157,34938.2305,0.0],["2010-03-16",34986.4268,35516.5251,34986.4268,35323.7617,0.0],["2010-03-17",35420.1499,35709.293,35420.1499,35709.293,0.0],["2010-03-18",35950.2575,36143.0169,35709.3021,35998.4453,0.0],["2010-03-19",36094.8281,36094.8281,34456.3447,36094.8281,1.0],["2010-03-22",35564.7124,36094.8107,35179.1856,35853.8555,0.0],["2010-03-23",35853.8531,36191.188,35853.8531,36142.9961,0.0],["2010-03-24",36191.188,36383.9513,35661.0897,36142.9961,0.0],["2010-03-25",35661.1102,36239.4007,35661.1102,35998.4453,0.0],["2010-03-26",36191.1893,37106.8143,35950.2381,36432.1445,1.0],["2010-03-29",36924.4755,37170.6406,35250.5658,37170.6406,1.0],["2010-03-30",37022.9423,37022.9423,36432.1484,36432.1484,0.0],["2010-03-31",36432.1395,37170.6306,36038.2812,36038.2812,0.0],["2010-04-01",36432.1403,36432.1403,35693.6534,36087.5117,0.0],["2010-04-05",36382.9099,36924.4656,35693.6527,36678.3047,0.0],["2010-04-06",36530.6138,37416.7982,36530.6138,37219.8711,0.0],["2010-04-07",37416.817,38155.3085,37170.6559,37810.6797,0.0],["2010-04-08",38352.2269,38401.4608,37810.6669,38056.832,0.0],["2010-04-09",38056.8283,38401.457,37810.6632,38401.457,0.0],["2010-04-12",38549.1622,39533.8146,38401.4648,39386.1172,1.0],["2010-04-13",39681.5121,39681.5121,38253.7632,39386.1172,1.0],["2010-04-14",39287.6486,39779.9748,39090.7173,39632.2773,0.0],["2010-04-15",39878.4336,40124.5945,39632.2685,39878.4336,0.0],["2010-04-16",39681.5054,40370.7628,39632.2715,40124.5977,1.0],["2010-04-19",39878.4472,40616.9345,39632.282,40370.7734,0.0],["2010-04-20",40616.9247,42733.9308,40223.0663,40863.0898,0.0],["2010-04-21",41306.1807,41453.8781,40616.9233,41404.6484,0.0],["2010-04-22",41404.6492,41552.3466,41355.4154,41453.8789,0.0],["2010-04-23",41896.9834,41896.9834,41355.4233,41798.5156,0.0],["2010-04-26",41404.6486,42143.1357,41355.4148,41749.2773,1.0],["2010-04-27",41946.2077,42586.2355,41749.2806,42340.0703,0.0],["2010-04-28",42438.5309,43866.2796,42438.5309,43078.5586,0.0],["2010-04-29",42586.226,42586.226,42093.9,42536.9922,0.0],["2010-04-30",42389.3042,43324.7226,41847.7442,42340.0703,0.0],["2010-05-03",42586.2355,42586.2355,42340.0703,42340.0703,0.0],["2010-05-04",42340.0633,43078.5545,42093.9023,42093.9023,0.0],["2010-05-05",42093.8992,42093.8992,40863.082,41503.1055,1.0],["2010-05-06",43275.483,43472.4142,41010.7838,41552.3438,0.0],["2010-05-07",41847.7281,41847.7281,39386.0983,40075.3555,0.0],["2010-05-10",40173.8372,40813.8608,40124.6033,40272.3008,0.0],["2010-05-11",39336.8825,39878.4425,39287.6486,39632.2773,0.0],["2010-05-12",39632.2715,40124.5977,39386.1106,40124.5977,0.0],["2010-05-13",40124.6033,40272.3008,39779.9746,40272.3008,0.0],["2010-05-14",40173.8315,40370.7628,40124.5977,40124.5977,0.0],["2010-05-17",40124.6022,41207.7223,40124.6022,40518.4648,0.0],["2010-05-18",40518.4601,41109.2498,40518.4601,40764.6211,0.0],["2010-05-19",40124.5986,41256.9524,40124.5986,40863.0898,0.0],["2010-05-20",40863.0997,41109.2607,40370.7734,40370.7734,0.0],["2010-05-21",40124.6035,40616.9297,40124.6035,40616.9297,0.0],["2010-05-24",40124.5911,41306.1745,40124.5911,41207.7109,0.0],["2010-05-25",38943.015,40863.0898,38943.015,40863.0898,0.0],["2010-05-26",40863.099,42340.0778,39386.1203,41306.1914,0.0],["2010-05-27",39484.5657,41355.4062,39386.1022,41355.4062,0.0],["2010-05-28",40863.0802,41355.4062,40863.0802,41355.4062,0.0],["2010-06-01",40863.089,41109.25,40616.9239,41109.25,0.0],["2010-06-02",40616.9232,40863.0883,40124.5971,40419.9961,0.0],["2010-06-03",40173.823,41552.3375,40124.5891,41355.4062,0.0],["2010-06-04",40616.9331,41552.3558,40616.9331,41256.9609,0.0],["2010-06-07",40912.3214,41109.2485,40124.5963,40666.1562,0.0],["2010-06-08",40223.076,40666.1684,40223.076,40370.7734,0.0],["2010-06-09",40420.0026,40863.0949,40321.5348,40616.9297,0.0],["2010-06-10",40912.3336,41109.2607,39386.1209,40370.7734,0.0],["2010-06-11",40764.6213,41109.25,40469.2265,41109.25,0.0],["2010-06-14",40666.1658,40863.0972,40666.1658,40813.8633,0.0],["2010-06-15",41306.1821,42143.1369,40863.0898,40863.0898,0.0],["2010-06-16",40764.6319,41158.4946,40272.3057,40370.7734,1.0],["2010-06-17",39927.6673,40961.5534,39927.6673,40863.0898,0.0],["2010-06-18",41060.0115,41355.4062,40124.5891,41355.4062,0.0],["2010-06-21",40863.089,41256.9516,40370.7629,41109.25,0.0],["2010-06-22",41207.7186,41207.7186,40124.5986,40863.0898,0.0],["2010-06-23",40863.0898,40912.3237,40223.0663,40863.0898,0.0],["2010-06-24",41010.7873,41109.2508,40223.0663,40863.0898,0.0],["2010-06-25",40863.0802,41355.4062,40863.0802,41355.4062,0.0],["2010-06-28",41756.9162,41756.9162,39899.9384,40401.8242,0.0],["2010-06-29",41255.0376,41405.6029,40401.8312,40502.2109,0.0],["2010-06-30",41104.4711,41104.4711,40652.7751,41054.2812,0.0],["2010-07-01",40903.7083,42158.4248,40853.5227,41656.5391,0.0],["2010-07-02",42158.4248,42158.4248,39749.3715,41656.5391,0.0],["2010-07-06",41154.6591,41154.6591,40652.7732,41004.0938,0.0],["2010-07-07",41556.1747,41556.1747,40351.6519,41405.6094,0.0],["2010-07-08",41656.546,41656.546,41154.6602,41154.6602,0.0],["2010-07-09",40652.7676,42158.4248,40652.7676,41656.5391,0.0],["2010-07-12",42108.235,42559.9351,41656.5391,41656.5391,0.0],["2010-07-13",42208.6147,42610.1207,41656.5391,41656.5391,0.0],["2010-07-14",41656.5391,41656.5391,41405.5941,41656.5391,0.0],["2010-07-15",39950.1341,41505.9815,39950.1341,41054.2812,0.0],["2010-07-16",41656.5408,41656.5408,40251.2589,40401.8242,0.0],["2010-07-19",40502.2013,41154.6523,40150.8808,40201.0664,0.0],["2010-07-20",40652.7658,40652.7658,39648.9943,40301.4453,0.0],["2010-07-21",40150.9022,40401.843,39899.957,39899.957,0.0],["2010-07-22",39899.9368,41807.1044,39648.996,41656.5391,0.0],["2010-07-23",41706.7217,41807.0971,40351.63,40853.5156,0.0],["2010-07-26",40702.9601,42108.2422,40251.2641,42108.2422,0.0],["2010-07-27",41907.4822,41907.4822,40903.7106,41606.3516,0.0],["2010-07-28",41606.3492,41656.5391,41405.5941,41656.5391,0.0],["2010-07-29",41405.5941,41656.5391,40853.5227,41656.5391,0.0],["2010-07-30",41154.6602,41656.546,40803.3396,41154.6602,0.0],["2010-08-02",40853.5283,42660.3164,40803.3384,42660.3164,0.0],["2010-08-03",42158.4306,42660.3164,41355.4141,42660.3164,0.0],["2010-08-04",41405.5941,42158.4248,41104.4635,41656.5391,0.0],["2010-08-05",41656.5432,42610.125,41656.5432,42610.125,0.0],["2010-08-06",42108.2338,46123.324,41656.538,45521.0586,2.0],["2010-08-09",45169.7455,45169.7455,42660.3164,42660.3164,0.0],["2010-08-10",42660.3122,43112.0081,42409.3672,42409.3672,0.0],["2010-08-11",41505.9891,41957.6852,41204.8584,41405.6094,0.0],["2010-08-12",41656.5545,41807.1198,41154.6685,41405.6094,0.0],["2010-08-13",41255.0216,41255.0216,40803.3258,40853.5156,0.0],["2010-08-16",40853.5156,40853.5156,40853.5156,40853.5156,0.0],["2010-08-17",40803.3345,40803.3345,40351.6386,40401.8242,0.0],["2010-08-18",40401.8327,40652.7778,39950.1367,39950.1367,0.0],["2010-08-19",40150.8919,41405.6045,39799.5714,39950.1367,0.0],["2010-08-20",40100.7123,40401.843,39899.957,39899.957,0.0],["2010-08-23",39699.1739,39749.3637,39648.9883,39648.9883,0.0],["2010-08-24",39849.7672,41154.6742,39649.0162,39899.957,0.0],["2010-08-25",39699.1884,39899.9436,38896.1719,38896.1719,0.0],["2010-08-26",39598.7984,39648.9883,38896.1577,39648.9883,0.0],["2010-08-27",40401.8308,40401.8308,39297.6836,39297.6836,0.0],["2010-08-30",39498.4298,39899.9359,38896.1644,39147.1094,0.0],["2010-08-31",38896.1621,38996.5375,37641.4456,37892.3906,0.0],["2010-09-01",38394.2812,39147.1121,38143.3362,38394.2812,0.0],["2010-09-02",38845.9758,39247.4861,38494.6553,38946.3555,0.0],["2010-09-03",39297.6756,39297.6756,38243.7143,38695.4102,0.0],["2010-09-07",38243.724,39096.9304,37942.5933,38645.2344,0.0],["2010-09-08",38394.2932,39899.951,38143.3481,39598.8203,0.0],["2010-09-09",39649.005,40150.8908,39096.9292,39799.5703,0.0],["2010-09-10",40100.6859,40602.5716,39950.1207,40050.4961,0.0],["2010-09-13",39950.1414,41405.6094,39649.0107,41405.6094,0.0],["2010-09-14",41104.4635,41857.2942,40903.7083,41656.5391,0.0],["2010-09-15",41405.6031,41656.5482,41405.6031,41455.793,0.0],["2010-09-16",41405.5997,42710.5063,40602.5832,42660.3164,0.0],["2010-09-17",42158.4492,42559.9598,41656.5632,42158.4492,0.0],["2010-09-20",42660.3353,43212.4112,42158.4492,42158.4492,0.0],["2010-09-21",42660.3146,44216.1619,42158.4288,43915.0312,0.0],["2010-09-22",43463.3149,45771.9922,42359.1683,45771.9922,2.0],["2010-09-23",45119.5605,45219.936,44216.1643,45169.7461,1.0],["2010-09-24",45069.364,45370.4946,42258.8004,44266.3477,1.0],["2010-09-27",44718.0646,44718.0646,43814.6682,44065.6133,0.0],["2010-09-28",42429.736,46621.5898,42429.736,46621.5898,1.0],["2010-09-29",46110.4118,46110.4118,44781.2841,44985.7656,0.0],["2010-09-30",45241.3522,45241.3522,44270.0664,44270.0664,0.0],["2010-10-01",44014.4797,44014.4797,42889.8336,43401.0352,0.0],["2010-10-04",42889.8401,42940.9616,42020.7969,42020.7969,0.0],["2010-10-05",42225.2816,42685.3619,42174.1602,42174.1602,0.0],["2010-10-06",42685.3619,43196.5636,41969.683,42174.1602,0.0],["2010-10-07",42225.2599,43247.6627,42225.2599,42685.3398,0.0],["2010-10-08",42429.7461,42429.7461,41918.5446,42429.7461,0.0],["2010-10-11",42429.7413,42685.3398,41458.4555,42685.3398,1.0],["2010-10-12",43247.6747,43452.1562,41714.07,43452.1562,0.0],["2010-10-13",44423.438,44423.438,42429.7531,43452.1562,0.0],["2010-10-14",43349.9056,43452.1442,42685.3398,42685.3398,0.0],["2010-10-15",42787.5934,43452.155,42583.1119,42838.7148,0.0],["2010-10-18",42940.9649,43196.5636,41918.5615,42174.1602,0.0],["2010-10-19",42276.3963,42276.3963,41662.9517,41918.5547,0.0],["2010-10-20",41969.6762,42838.7193,41509.5917,41918.5547,0.0],["2010-10-21",41867.4239,42685.3454,41611.8253,42327.5039,0.0],["2010-10-22",42583.1061,42940.9476,41918.5446,42429.7461,0.0],["2010-10-25",42123.043,42685.3619,41458.4769,42174.1602,0.0],["2010-10-26",42174.1458,42889.8288,42174.1458,42736.4688,0.0],["2010-10-27",42225.2744,42429.7559,41918.5543,41969.6758,0.0],["2010-10-28",42685.3549,42685.3549,41765.1946,41918.5547,0.0],["2010-10-29",41765.1914,42276.393,41714.0699,41765.1914,0.0],["2010-11-01",41765.1853,42327.5039,41765.1853,42327.5039,0.0],["2010-11-02",42174.1533,42685.3549,41662.9517,41918.5547,0.0],["2010-11-03",41714.07,42123.033,41714.07,41816.3086,0.0],["2010-11-04",42327.5102,42327.5102,41714.07,41816.3086,0.0],["2010-11-05",41816.3086,42276.3931,41662.9486,41816.3086,0.0],["2010-11-08",41816.3185,42429.7632,41816.3185,42174.1602,0.0],["2010-11-09",41662.9585,42174.1602,41611.8413,42174.1602,0.0],["2010-11-10",42174.1435,42685.345,41918.545,42378.625,0.0],["2010-11-11",42378.6417,42378.6417,41662.9585,42174.1602,0.0],["2010-11-12",41918.5561,42327.5148,41662.9531,41662.9531,0.0],["2010-11-15",41407.3367,42174.1366,41407.3367,42123.0195,0.0],["2010-11-16",41918.5593,42889.8412,41918.5593,42583.1211,0.0],["2010-11-17",42174.1465,42685.348,41714.0664,41714.0664,0.0],["2010-11-18",42225.2816,42429.7632,42174.1602,42174.1602,0.0],["2010-11-19",42225.273,42225.273,41458.4684,41509.5898,0.0],["2010-11-22",41509.5885,41918.5515,41509.5885,41816.3086,0.0],["2010-11-23",41867.4314,41867.4314,41509.5898,41509.5898,0.0],["2010-11-24",41816.3096,41918.5525,41407.3509,41560.7109,0.0],["2010-11-26",41867.4231,42429.7461,41867.4231,42429.7461,0.0],["2010-11-29",41714.0728,42174.153,41509.5913,41969.6758,0.0],["2010-11-30",41714.0664,42429.7494,41662.9449,41714.0664,0.0],["2010-12-01",41458.4751,43196.5617,41458.4751,42480.8828,0.0],["2010-12-02",42225.2893,43452.1745,42225.2893,42940.9727,0.0],["2010-12-03",42787.5827,42992.0642,42685.3398,42685.3398,0.0],["2010-12-06",42225.2799,42736.4815,42225.2799,42532.0,0.0],["2010-12-07",42685.3696,42940.9727,42429.7709,42940.9727,0.0],["2010-12-08",42992.0765,43452.1566,42429.7534,43401.0352,0.0],["2010-12-09",43452.1541,45241.3617,42736.471,44730.1602,1.0],["2010-12-10",44525.6836,44525.6836,43452.1589,44525.6836,0.0],["2010-12-13",44576.8034,45496.9637,44372.3219,44934.6406,1.0],["2010-12-14",45343.6036,45496.9637,44474.5605,44934.6406,1.0],["2010-12-15",44014.4711,45241.3555,43963.3497,44423.4297,0.0],["2010-12-16",44576.8055,45752.5688,44321.2025,45241.3672,0.0],["2010-12-17",44730.1569,45548.0785,43401.0295,45496.957,1.0],["2010-12-20",45088.0041,45343.6027,44218.9609,44218.9609,1.0],["2010-12-21",44474.572,44985.7738,44321.212,44883.5352,0.0],["2010-12-22",45088.0017,45241.3617,44218.9586,44730.1602,0.0],["2010-12-23",44730.1541,45496.9541,44423.4297,44423.4297,0.0],["2010-12-27",44781.2669,45190.2298,44423.4254,44474.5469,0.0],["2010-12-28",44474.5469,44985.7483,44474.5469,44474.5469,0.0],["2010-12-29",44630.7979,44995.3438,44422.4853,44995.3438,0.0],["2010-12-30",44422.4841,44787.0299,43589.2383,43589.2383,0.0],["2010-12-31",43745.4725,44422.485,43172.6141,44162.0977,1.0],["2011-01-03",44162.0998,44682.879,44162.0998,44266.2539,0.0],["2011-01-04",44682.8666,45255.7204,43589.2292,45151.5664,0.0],["2011-01-05",44214.1816,45516.132,43224.7023,44943.2734,0.0],["2011-01-06",44787.0262,45568.1971,44422.4804,44839.1055,0.0],["2011-01-07",44787.0341,46088.9844,43797.555,46088.9844,0.0],["2011-01-10",45568.1983,45880.6648,44266.2482,44787.0273,0.0],["2011-01-11",45672.3512,45672.3512,44318.3264,44630.793,0.0],["2011-01-12",44370.4146,44370.4146,42964.3101,43276.7812,1.0],["2011-01-13",43433.0159,43953.7952,43276.7826,43849.6367,0.0],["2011-01-14",43953.7873,44318.3332,43172.6163,44266.2539,0.0],["2011-01-18",43745.4549,44734.9336,43745.4549,44734.9336,0.0],["2011-01-19",44682.8722,44787.0263,43745.468,44630.793,0.0],["2011-01-20",44110.0174,44110.0174,43276.7717,43589.2383,0.0],["2011-01-21",43485.0763,44005.8555,43276.7682,44005.8555,0.0],["2011-01-24",43433.0039,44057.9371,43328.8454,43433.0039,0.0],["2011-01-25",43485.0875,43797.5586,43224.7001,43797.5586,0.0],["2011-01-26",43745.4549,44734.9336,43745.4549,44734.9336,0.0],["2011-01-27",44110.0157,44110.0157,43849.6239,43901.7031,0.0],["2011-01-28",43693.3898,44787.0273,43068.4567,44787.0273,0.0],["2011-01-31",44214.1647,44318.3232,43693.3856,43745.4648,0.0],["2011-02-01",43797.5441,43797.5441,43432.9983,43745.4648,0.0],["2011-02-02",43537.1583,44266.25,43016.3792,44057.9375,0.0],["2011-02-03",44422.4772,44422.4772,43485.0731,43745.4648,0.0],["2011-02-04",44214.1747,44839.1124,43745.4747,44266.2539,1.0],["2011-02-07",44526.6457,45568.2041,44266.2539,44266.2539,0.0],["2011-02-08",45047.4227,45047.4227,43328.8474,44162.0977,0.0],["2011-02-09",44266.2539,44734.9539,43745.4747,44266.2539,0.0],["2011-02-10",44266.2528,44943.2653,44266.2528,44318.332,0.0],["2011-02-11",44318.3264,44787.0263,44266.2471,44630.793,0.0],["2011-02-14",44787.0273,45099.4939,44318.3275,44787.0273,0.0],["2011-02-15",44995.3287,44995.3287,44370.3912,44526.6289,0.0],["2011-02-16",44370.4006,44891.1797,44266.2465,44891.1797,0.0],["2011-02-17",44839.1093,45047.4219,44318.3302,45047.4219,0.0],["2011-02-18",44474.5579,45828.5826,44474.5579,45568.1953,0.0],["2011-02-22",46088.9744,46349.3617,45516.1161,45568.1953,1.0],["2011-02-23",45359.8926,46713.9177,45307.8133,46088.9844,1.0],["2011-02-24",46453.5178,46870.1384,45880.6595,46349.3594,1.0],["2011-02-25",46245.2025,47130.5273,46193.1233,46922.2148,1.0],["2011-02-28",46505.613,47130.5508,45880.6796,47130.5508,0.0],["2011-03-01",46922.2201,49213.6491,46870.1409,48953.2617,1.0],["2011-03-02",48797.0247,48797.0247,46922.2208,47859.625,0.0],["2011-03-03",47442.9956,47442.9956,46609.75,46609.75,0.0],["2011-03-04",46349.3538,46870.1328,46141.0413,46661.8203,0.0],["2011-03-07",47547.1496,47547.1496,46609.75,46609.75,0.0],["2011-03-08",46401.4523,47130.5441,46193.1397,47078.4648,0.0],["2011-03-09",47234.6842,47599.23,46245.2053,46349.3594,0.0],["2011-03-10",46349.3769,47026.3895,45828.5977,45828.5977,0.0],["2011-03-11",46036.8901,46349.3566,45411.957,45411.957,0.0],["2011-03-14",45932.7572,46036.9113,44943.2734,44943.2734,0.0],["2011-03-15",45776.5123,45776.5123,43589.2414,44266.2539,0.0],["2011-03-16",43901.6914,45047.4079,43745.4582,44526.6289,1.0],["2011-03-17",44630.8058,45828.5977,44630.8058,45828.5977,0.0],["2011-03-18",45776.5034,45776.5034,45099.491,45568.1953,0.0],["2011-03-21",46036.8941,46036.8941,45047.4152,45203.6484,0.0],["2011-03-22",45568.1953,45724.4286,44839.1037,45568.1953,0.0],["2011-03-23",45047.4321,46036.9114,45047.4321,45776.5195,0.0],["2011-03-24",45776.5078,45984.8203,45255.7286,45984.8203,0.0],["2011-03-25",45411.9769,46505.6103,45411.9769,45828.5977,0.0],["2011-03-28",46245.2149,46349.369,46036.9023,46036.9023,0.0],["2011-03-29",46249.051,46673.3513,45930.8202,46567.2773,0.0],["2011-03-30",45983.8516,46620.3041,45930.8123,45983.8516,0.0],["2011-03-31",45983.8516,46567.2694,45930.8123,45983.8516,0.0],["2011-04-01",45930.8203,46196.0119,45930.8203,45930.8203,0.0],["2011-04-04",45930.82,46355.1248,45877.7853,46036.8984,0.0],["2011-04-05",45877.7894,46089.9373,44976.1451,45188.293,0.0],["2011-04-06",45771.7068,46142.9724,45347.4065,45453.4805,0.0],["2011-04-07",45347.4107,45612.5978,45029.1798,45188.293,0.0],["2011-04-08",45347.4183,45612.6055,45188.3006,45612.6055,0.0],["2011-04-11",45824.7345,46142.9608,45188.2775,45559.543,0.0],["2011-04-12",45877.7776,46355.1171,45347.399,45983.8516,0.0],["2011-04-13",45983.8711,46249.0628,45506.5315,45612.6055,0.0],["2011-04-14",45983.8674,46408.1723,45612.6018,45718.6758,0.0],["2011-04-15",45983.8711,46036.9104,45241.3398,45612.6055,0.0],["2011-04-18",45824.7537,45824.7537,45135.2617,45506.5273,0.0],["2011-04-19",45559.5546,45824.7462,45188.289,45400.4414,0.0],["2011-04-20",46249.0628,46249.0628,45559.5662,45612.6055,0.0],["2011-04-21",45506.5197,46089.9331,45135.2541,45453.4805,0.0],["2011-04-25",45135.25,46036.8942,45029.1715,45347.4023,1.0],["2011-04-26",45188.2967,45400.4491,44604.8831,45241.3359,0.0],["2011-04-27",45082.2149,45612.5936,45082.2149,45453.4805,0.0],["2011-04-28",45082.2107,45665.6287,45029.1715,45347.4023,0.0],["2011-04-29",45347.422,45877.801,45135.2696,45824.7617,0.0],["2011-05-02",46195.9964,47574.9798,45665.6179,46514.2227,0.0],["2011-05-03",46302.0859,46302.0859,45771.7071,45930.8203,0.0],["2011-05-04",46673.3468,46673.3468,45188.2847,45347.4023,0.0],["2011-05-05",45188.3043,45824.7617,45082.2303,45824.7617,0.0],["2011-05-06",45400.4338,46196.0041,45294.3599,46142.9648,0.0],["2011-05-09",46142.9689,46673.3476,45559.551,46089.9297,0.0],["2011-05-10",46673.3432,47415.8742,46142.9645,46249.043,0.0],["2011-05-11",46355.1169,46620.304,46249.043,46249.043,0.0],["2011-05-12",46142.9803,46196.0195,46142.9803,46196.0195,0.0],["2011-05-13",46142.9765,46355.1289,45612.5978,45771.7109,0.0],["2011-05-16",45771.711,45771.711,45135.2582,45188.293,0.0],["2011-05-17",45559.5505,45718.6636,45135.2502,45665.6289,0.0],["2011-05-18",45135.2696,45824.7617,45135.2696,45824.7617,0.0],["2011-05-19",46196.0041,46196.0041,45612.5862,46142.9648,0.0],["2011-05-20",46036.9104,46726.4025,45453.4923,46673.3633,0.0],["2011-05-23",45612.5862,46620.3043,45506.5123,46142.9648,0.0],["2011-05-24",46089.9256,46726.3827,45400.4338,46142.9648,0.0],["2011-05-25",46142.9648,46142.9648,46142.9648,46142.9648,0.0],["2011-05-26",45612.5938,46673.3513,45400.4414,45400.4414,0.0],["2011-05-27",45347.4143,46461.2067,45029.1834,45082.2227,0.0],["2011-05-31",45029.1833,45294.3749,44763.9961,44763.9961,0.0],["2011-06-01",44551.8475,45135.2656,44551.8475,44604.8867,0.0],["2011-06-02",45029.1715,46142.9681,44923.0976,45347.4023,0.0],["2011-06-03",45718.6634,45718.6634,45082.2107,45347.4023,0.0],["2011-06-06",45930.8199,45930.8199,44923.1016,45877.7852,0.0],["2011-06-07",45453.4923,46673.3633,45082.2267,46673.3633,0.0],["2011-06-08",46461.2029,46461.2029,45135.2582,45188.293,0.0],["2011-06-09",45082.2075,46196.0041,45082.2075,46142.9648,0.0],["2011-06-10",45665.6329,46408.1641,45665.6329,46408.1641,0.0],["2011-06-13",45930.8157,45930.8157,45241.3239,45347.4023,0.0],["2011-06-14",45612.5936,45612.5936,45347.4065,45453.4805,0.0],["2011-06-15",45400.4448,45771.7104,44976.1445,44976.1445,0.0],["2011-06-16",44923.1095,45612.6016,44763.9963,45241.3359,0.0],["2011-06-17",45241.328,46142.9723,45241.328,45877.7852,0.0],["2011-06-20",46089.9255,46196.0039,45241.3206,45983.8516,0.0],["2011-06-21",45241.3202,45612.5857,45135.2462,45294.3594,0.0],["2011-06-22",44604.8831,45294.3751,44604.8831,45082.2227,0.0],["2011-06-23",44870.0664,45612.5976,44817.0272,44870.0664,0.0],["2011-06-24",44764.0002,45612.6055,44764.0002,45612.6055,0.0],["2011-06-27",45453.4725,45612.5857,45082.207,45294.3594,0.0],["2011-06-28",45672.7126,46051.0667,44267.3999,44861.957,0.0],["2011-06-29",45024.1081,45456.5142,44591.7021,44861.957,0.0],["2011-06-30",44375.5008,45402.4593,44375.5008,44591.6992,0.0],["2011-07-01",44753.8647,45834.88,44753.8647,45780.8281,0.0],["2011-07-05",45942.9686,45997.0205,45726.7656,45726.7656,0.0],["2011-07-06",46159.1823,46267.2816,45780.8281,45780.8281,0.0],["2011-07-07",45780.8202,45997.0232,44916.0127,45564.6172,0.0],["2011-07-08",45834.8646,45888.9119,45078.1564,45294.3594,0.0],["2011-07-11",45510.5774,46051.0828,44916.0246,45078.1758,1.0],["2011-07-12",45348.4193,45942.9766,45078.1689,45942.9766,1.0],["2011-07-13",45942.9764,45942.9764,45186.268,45510.5703,1.0],["2011-07-14",45294.3692,45942.9737,45132.2134,45672.7188,1.0],["2011-07-15",45402.4637,45942.969,45078.1615,45456.5156,0.0],["2011-07-18",45348.41,45780.8161,45132.207,45132.207,1.0],["2011-07-19",45456.53,45618.6812,45024.1239,45078.1758,1.0],["2011-07-20",45186.2607,45618.6667,44970.0577,45456.5156,1.0],["2011-07-21",45456.5203,45942.9737,45402.4684,45672.7188,1.0],["2011-07-22",45672.7188,45942.9737,45402.4684,45672.7188,2.0],["2011-07-25",45564.6293,45672.7285,44970.0719,45078.1758,1.0],["2011-07-26",45186.2682,46051.0758,45132.2163,45942.9766,1.0],["2011-07-27",45780.8254,46105.1277,45348.4193,45942.9766,1.0],["2011-07-28",45618.6664,45942.9686,45456.5153,45726.7656,0.0],["2011-07-29",45564.6055,46267.2617,45402.4544,46267.2617,1.0],["2011-08-01",46213.2239,46213.2239,45402.4637,45456.5156,0.0],["2011-08-02",45780.8175,45942.9686,45456.5153,45726.7656,0.0],["2011-08-03",45672.7164,45726.7683,45294.3668,45564.6172,0.0],["2011-08-04",45348.4088,45942.9659,44970.0547,44970.0547,0.0],["2011-08-05",44753.8547,45942.969,44591.7036,45456.5156,1.0],["2011-08-08",45132.2072,45294.3629,44051.1968,44645.7539,1.0],["2011-08-09",44429.5509,45942.9674,44321.4517,44645.7539,1.0],["2011-08-10",44051.1956,44970.0549,43997.1482,44483.6016,1.0],["2011-08-11",44321.4489,44861.9541,44213.3451,44591.6992,1.0],["2011-08-12",44645.7746,45024.1289,44483.6234,45024.1289,0.0],["2011-08-15",45510.5628,45564.6147,44970.0576,45240.3125,1.0],["2011-08-16",45348.4118,45672.714,44861.9585,45456.5156,0.0],["2011-08-17",45726.7633,45726.7633,44591.7009,45618.6641,0.0],["2011-08-18",44645.754,45618.6653,44321.4518,44861.957,1.0],["2011-08-19",44861.9647,45888.9234,44105.2563,44429.5586,0.0],["2011-08-22",45456.5144,45456.5144,44051.1971,44375.5039,1.0],["2011-08-23",44699.803,44699.803,43889.0429,44591.6992,0.0],["2011-08-24",44321.4578,45672.7188,44105.2548,45672.7188,1.0],["2011-08-25",45672.7204,45672.7204,44267.4075,44429.5586,0.0],["2011-08-26",44916.0142,44916.0142,43997.1548,44321.457,0.0],["2011-08-29",43780.9586,44321.4639,43348.5524,43456.6562,1.0],["2011-08-30",43889.0573,43889.0573,40537.9213,43510.7031,1.0],["2011-08-31",43240.444,44267.4026,43078.2928,43780.9492,0.0],["2011-09-01",43510.7036,43510.7036,42321.5936,43456.6562,1.0],["2011-09-02",43078.3031,43078.3031,42970.1992,42970.1992,0.0],["2011-09-06",42591.8438,42970.198,42483.7446,42808.0469,0.0],["2011-09-07",42699.9322,42916.1306,42321.5781,42321.5781,0.0],["2011-09-08",42267.5473,42645.9016,41618.9426,41781.0938,1.0],["2011-09-09",41618.9168,42159.4219,40754.1049,42159.4219,1.0],["2011-09-12",41618.9292,41997.2788,40537.9141,40537.9141,0.0],["2011-09-13",40537.9142,41889.1797,40537.9142,41889.1797,1.0],["2011-09-14",41564.8682,41889.1703,40591.957,41294.6133,0.0],["2011-09-15",41348.6875,41618.9425,40808.182,41132.4844,0.0],["2011-09-16",41348.6768,42213.4844,41078.4218,42213.4844,1.0],["2011-09-19",42429.6969,44213.3644,41727.0403,42537.8008,0.0],["2011-09-20",42645.9019,43618.8136,42321.5996,43132.3555,0.0],["2011-09-21",43510.7021,43510.7021,42159.441,42429.6914,0.0],["2011-09-22",42159.4345,42159.4345,41564.8773,41672.9766,0.0],["2011-09-23",43402.5882,43726.8904,43078.286,43294.4844,0.0],["2011-09-26",43672.8519,43672.8519,42645.8931,43186.3984,0.0],["2011-09-27",42970.1978,43510.7031,42159.442,43510.7031,0.0],["2011-09-28",43290.0965,43290.0965,42518.0433,42848.9219,0.0],["2011-09-29",42683.5004,42959.2358,42573.2091,42738.6484,0.0],["2011-09-30",42959.2231,43014.3711,42683.4877,43014.3711,0.0],["2011-10-03",43014.3772,43014.3772,42187.1758,42187.1758,1.0],["2011-10-04",42187.177,42187.177,41635.7109,41635.7109,0.0],["2011-10-05",42187.1585,42187.1585,37720.2837,40146.7344,1.0],["2011-10-06",39154.1112,41139.3929,38657.7931,40312.1914,0.0],["2011-10-07",40367.3351,40367.3351,39319.5487,40257.0391,0.0],["2011-10-10",40257.0444,41359.9766,40257.0444,41359.9766,0.0],["2011-10-11",41194.5381,43510.6986,41194.5381,43124.6719,0.0],["2011-10-12",43510.7095,44117.3238,42683.5078,42683.5078,0.0],["2011-10-13",42352.6162,42959.2303,41911.4414,41911.4414,0.0],["2011-10-14",42242.3228,42462.9102,41746.0001,42462.9102,0.0],["2011-10-17",42187.1735,42462.9089,41525.4161,41690.8555,0.0],["2011-10-18",42187.1866,42462.922,41359.9849,41746.0117,0.0],["2011-10-19",41690.8652,41856.3045,41415.1297,41525.4258,0.0],["2011-10-20",41359.9721,41745.9988,41359.9721,41690.8555,0.0],["2011-10-21",41911.4394,43345.2549,41911.4394,42462.9102,0.0],["2011-10-24",42352.6367,42352.6367,41635.7309,42021.7578,0.0],["2011-10-25",41635.7024,43234.9524,41635.7024,42242.3164,0.0],["2011-10-26",42738.6474,42793.7955,42297.4727,42297.4727,0.0],["2011-10-27",43620.9913,43896.7267,42462.9157,42573.207,0.0],["2011-10-28",43069.5247,43124.6727,42407.7672,42518.0586,0.0],["2011-10-31",42407.777,43455.5615,42407.777,42683.5078,0.0],["2011-11-01",42462.9144,43510.6986,42462.9144,43124.6719,0.0],["2011-11-02",42683.4928,43124.6676,42462.9102,42462.9102,0.0],["2011-11-03",42462.9177,43014.3839,41966.5949,42738.6484,0.0],["2011-11-04",42352.6151,42352.6151,41415.1223,42187.1758,0.0],["2011-11-07",41359.9741,42793.7897,41359.9741,41856.2969,0.0],["2011-11-08",41856.2956,42683.4923,40808.5068,41084.2422,0.0],["2011-11-09",37775.4411,40587.9215,37720.2954,39540.1328,0.0],["2011-11-10",39981.3097,41029.0938,39595.283,41029.0938,0.0],["2011-11-11",41029.0834,42076.8719,40808.4961,40808.4961,0.0],["2011-11-14",40477.6254,40808.5041,39595.2807,40532.7734,0.0],["2011-11-15",40587.9241,41084.2422,40587.9241,41084.2422,0.0],["2011-11-16",40146.7468,41359.9701,40146.7468,40532.7734,0.0],["2011-11-17",40532.7829,40643.0742,38933.5301,40643.0742,0.0],["2011-11-18",40753.3699,40918.8093,39981.3164,39981.3164,0.0],["2011-11-21",39981.3167,41029.101,39981.3167,40643.0742,0.0],["2011-11-22",40753.3592,40753.3592,39981.3059,40036.4492,0.0],["2011-11-23",40091.6113,41359.9831,38602.6521,39098.9727,1.0],["2011-11-25",38988.6652,40257.0366,38602.6386,40036.4492,0.0],["2011-11-28",40201.9057,40201.9057,39705.5829,39815.8789,0.0],["2011-11-29",39815.8859,39815.8859,39705.5898,39705.5898,0.0],["2011-11-30",40863.6521,40863.6521,39815.8681,40532.7734,0.0],["2011-12-01",40532.7842,40532.7842,38823.2377,40091.6094,0.0],["2011-12-02",39595.2896,40973.9526,39484.9936,39981.3164,0.0],["2011-12-05",40863.6409,40863.6409,39705.5612,39926.1484,0.0],["2011-12-06",39981.3075,40532.7735,39484.9848,39540.1328,0.0],["2011-12-07",39484.9936,40477.6345,39484.9936,39981.3164,0.0],["2011-12-08",39926.1697,40091.6091,39429.8516,39429.8516,0.0],["2011-12-09",39264.4023,40477.6281,38602.6425,39760.7227,1.0],["2011-12-12",39540.1328,39815.8682,39374.6935,39540.1328,0.0],["2011-12-13",40146.7357,40146.7357,39540.1219,39926.1484,0.0],["2011-12-14",39540.1435,39815.8789,39154.1167,39815.8789,0.0],["2011-12-15",39705.5754,39705.5754,39043.818,39154.1094,0.0],["2011-12-16",39154.1061,39650.4288,38602.6401,39540.1328,0.0],["2011-12-19",39981.3167,39981.3167,38933.5301,38988.6758,0.0],["2011-12-20",39374.699,40201.9005,38988.6723,39043.8203,0.0],["2011-12-21",39154.1094,39650.4321,39154.1094,39154.1094,0.0],["2011-12-22",39154.1161,39540.1429,39154.1161,39429.8516,0.0],["2011-12-23",39815.8783,40201.9051,39429.8516,39429.8516,0.0],["2011-12-27",39319.5547,40257.0452,39319.5547,39319.5547,0.0],["2011-12-28",40052.9155,40842.6919,39488.7902,39658.0273,0.0],["2011-12-29",39827.246,39940.0715,39206.707,39770.832,1.0],["2011-12-30",39432.3814,40052.9183,39432.3814,39488.793,0.0],["2012-01-03",39319.5598,39827.2736,39319.5598,39545.2109,0.0],["2012-01-04",39883.6868,41181.1748,39883.6868,41124.7656,0.0],["2012-01-05",40504.2095,41181.1579,40504.2095,40899.0977,0.0],["2012-01-06",40786.2646,41181.1527,40109.3164,40109.3164,0.0],["2012-01-09",40955.5166,42704.3066,40955.5166,41801.707,1.0],["2012-01-10",42535.0591,42591.473,41293.9856,41463.2227,0.0],["2012-01-11",41745.2895,41745.2895,41293.9922,41293.9922,0.0],["2012-01-12",41745.2843,41745.2843,40899.0989,41068.3359,0.0],["2012-01-13",40391.3816,41068.3347,40391.3816,40899.0977,0.0],["2012-01-17",39206.7208,41068.3359,39206.7208,41068.3359,0.0],["2012-01-18",40617.039,41463.2293,40334.9787,41293.9922,0.0],["2012-01-19",40955.5066,41576.0458,40899.0975,41463.2227,0.0],["2012-01-20",40955.5237,41463.2399,40955.5237,41124.7656,0.0],["2012-01-23",40842.6924,42309.4172,40842.6924,41632.4688,1.0],["2012-01-24",41463.2324,42873.5433,41463.2324,42309.418,1.0],["2012-01-25",42760.7085,43494.0707,42027.3462,43042.7734,0.0],["2012-01-26",43042.7858,43776.1483,42873.5439,43663.3203,1.0],["2012-01-27",43437.6836,43832.5671,43437.6836,43437.6836,0.0],["2012-01-30",43155.6094,43776.1487,42365.833,43155.6094,0.0],["2012-01-31",42647.893,43381.2554,42422.2419,42986.3672,0.0],["2012-02-01",43155.6001,43776.1392,42365.8238,43494.0742,1.0],["2012-02-02",43550.4972,43719.7343,42591.4836,43663.3203,1.0],["2012-02-03",43494.0988,44735.1779,42309.4338,43719.75,1.0],["2012-02-06",42986.3578,43888.957,42986.3578,43888.957,0.0],["2012-02-07",43776.1484,43776.1484,42986.372,43776.1484,0.0],["2012-02-08",42591.484,43663.3207,42591.484,43155.6094,1.0],["2012-02-09",43155.6185,43437.6836,42647.907,43437.6836,0.0],["2012-02-10",43042.7853,43042.7853,42027.3578,42365.832,1.0],["2012-02-13",42365.8355,43324.8491,42253.0123,42873.5469,1.0],["2012-02-14",42309.4078,42309.4078,41914.5197,42027.3477,0.0],["2012-02-15",42422.2433,42535.0664,41632.4669,42535.0664,1.0],["2012-02-16",42196.5848,42196.5848,41632.4597,42083.7617,1.0],["2012-02-17",42083.7617,42083.7617,41068.3345,42083.7617,0.0],["2012-02-21",42027.3631,42083.7771,39488.7965,40052.9219,2.0],["2012-02-22",40165.744,41350.4062,40165.744,41350.4062,0.0],["2012-02-23",40729.8629,41688.8762,40560.6258,41181.1602,0.0],["2012-02-24",41463.2362,41632.4733,40334.9854,40447.8086,0.0],["2012-02-27",40447.8014,41745.2891,40334.9783,41745.2891,0.0],["2012-02-28",41124.7563,41576.0537,40955.5144,41519.6445,0.0],["2012-02-29",41576.0657,41576.0657,40786.2891,40786.2891,0.0],["2012-03-01",41068.3422,42196.5928,41068.3422,41406.8164,0.0],["2012-03-02",41688.8733,41970.9335,41181.1573,41914.5195,0.0],["2012-03-05",41576.0483,41745.2854,41181.1602,41181.1602,0.0],["2012-03-06",40899.0936,41237.5678,40786.2657,40842.6797,0.0],["2012-03-07",40786.2869,42027.3657,39658.036,40504.2266,1.0],["2012-03-08",40617.0322,41970.9336,40617.0322,41970.9336,0.0],["2012-03-09",41350.3921,41463.22,40673.4438,41011.918,0.0],["2012-03-12",40786.2644,41745.2776,40617.0273,40617.0273,0.0],["2012-03-13",41688.884,41970.9442,40786.2796,41858.1211,0.0],["2012-03-14",41406.8211,42591.4858,40955.5189,42140.1836,1.0],["2012-03-15",42196.5886,45750.5771,42196.5886,45694.168,2.0],["2012-03-16",45976.2316,47950.6724,45976.2316,46822.4219,2.0],["2012-03-19",47442.9556,47894.2529,45694.166,47837.8438,3.0],["2012-03-20",46822.4127,47781.4259,46822.4127,47217.3008,1.0],["2012-03-21",47104.4869,47950.6773,46878.8406,47555.7891,2.0],["2012-03-22",48289.1536,48514.8047,48007.0933,48514.8047,1.0],["2012-03-23",48458.3853,49755.8778,48063.4972,48909.6875,1.0],["2012-03-26",49473.8077,49586.6309,48684.0315,48796.8594,1.0],["2012-03-27",49304.5715,50771.2962,49022.5065,49473.8086,1.0],["2012-03-28",49588.7234,51312.5484,49588.7234,50795.4023,0.0],["2012-03-29",50450.6313,51082.7019,49933.4805,49933.4805,1.0],["2012-03-30",50220.813,50508.1148,49186.5156,49186.5156,1.0],["2012-04-02",49588.7222,49588.7222,47979.8169,48784.2695,1.0],["2012-04-03",49186.5006,49990.9533,48324.5905,48956.6562,0.0],["2012-04-04",48726.8167,50335.7172,48324.5903,49990.9531,0.0],["2012-04-05",49531.2684,50048.4194,49129.0469,49129.0469,0.0],["2012-04-09",49243.9627,49990.9531,49243.9627,49990.9531,1.0],["2012-04-10",50220.7975,50220.7975,49186.5004,49990.9531,0.0],["2012-04-11",49761.1255,50105.8945,49703.668,50105.8945,0.0],["2012-04-12",49761.0985,50163.3247,49358.8722,49933.4805,0.0],["2012-04-13",49703.6602,49761.1176,49646.1978,49703.6602,1.0],["2012-04-16",49761.1242,49761.1242,49186.5156,49186.5156,0.0],["2012-04-17",50163.3521,50163.3521,48841.7529,49531.2812,1.0],["2012-04-18",49129.0469,49129.0469,48324.5941,49129.0469,0.0],["2012-04-19",49416.3437,49416.3437,47979.8203,47979.8203,0.0],["2012-04-20",48324.5942,48324.5942,47692.5234,47692.5234,0.0],["2012-04-23",47692.5215,47807.4412,47232.8328,47405.2148,0.0],["2012-04-24",47117.919,48324.5983,47117.919,48094.7539,0.0],["2012-04-25",48324.5922,48324.5922,47117.9131,47405.2148,0.0],["2012-04-26",47290.2984,47692.5248,47060.4541,47635.0625,0.0],["2012-04-27",47347.7629,47347.7629,46830.6119,46888.0742,0.0],["2012-04-30",46830.6042,48324.5898,46830.6042,48324.5898,0.0],["2012-05-01",47864.8998,48324.5884,46485.8388,47807.4375,0.0],["2012-05-02",47462.696,47807.4602,46830.625,46830.625,0.0],["2012-05-03",47117.9131,47807.4412,47117.9131,47405.2148,0.0],["2012-05-04",47003.0071,47175.3941,46830.625,46830.625,0.0],["2012-05-07",47002.9904,47692.5234,47002.9904,47692.5234,0.0],["2012-05-08",47290.2938,48094.7465,46830.6051,47462.6758,0.0],["2012-05-09",47462.6771,48037.2855,47405.2148,47405.2148,0.0],["2012-05-10",46658.2244,48152.2102,46658.2244,47405.2148,0.0],["2012-05-11",47692.5227,48094.749,46830.6076,47520.1406,0.0],["2012-05-14",46888.0688,48152.2102,46830.6064,47405.2148,0.0],["2012-05-15",46888.0742,47002.994,46830.6119,46888.0742,0.0],["2012-05-16",47405.2336,47692.5404,46830.625,46830.625,0.0],["2012-05-17",47117.9159,48324.5951,45968.6991,48267.1328,0.0],["2012-05-18",47520.1371,48324.5898,47405.2125,48324.5898,2.0],["2012-05-21",47864.9279,48209.6921,47003.0124,47577.6211,0.0],["2012-05-22",47405.2057,49416.3371,47405.2057,48496.9648,0.0],["2012-05-23",48267.1453,49129.0606,48267.1453,48841.7539,0.0],["2012-05-24",49186.5061,49358.8882,48439.5156,48439.5156,0.0],["2012-05-25",48267.1319,48267.1319,47232.8347,47692.5234,0.0],["2012-05-29",47405.2119,47979.8203,46773.1462,47979.8203,0.0],["2012-05-30",46715.6998,46715.6998,44762.0297,46083.6289,1.0],["2012-05-31",47175.3888,48669.3701,44819.4923,45221.7188,0.0],["2012-06-01",45164.2341,46543.295,44819.4701,45796.3047,0.0],["2012-06-04",45853.7711,45853.7711,44819.4789,45336.625,1.0],["2012-06-05",45106.7761,46026.1484,43785.1774,46026.1484,0.0],["2012-06-06",46141.0777,46141.0777,44417.2526,45336.625,0.0],["2012-06-07",45336.6266,45336.6266,44417.2541,44819.4805,0.0],["2012-06-08",44244.8601,44991.8504,43095.6387,43382.9453,0.0],["2012-06-11",43670.2735,44532.1888,43670.2735,44072.5,0.0],["2012-06-12",43842.6445,44704.5547,43842.6445,44704.5547,0.0],["2012-06-13",44819.4894,44819.4894,43957.5742,43957.5742,0.0],["2012-06-14",44417.2547,44589.6367,43957.566,44589.6367,0.0],["2012-06-15",44072.4815,44647.0898,43957.5618,44647.0898,0.0],["2012-06-18",44474.7263,45106.7972,44244.8867,44244.8867,0.0],["2012-06-19",44244.8758,45451.5501,44129.9511,44417.2578,0.0],["2012-06-20",44302.3411,45221.7188,44302.3411,45221.7188,0.0],["2012-06-21",44876.9391,44876.9391,44359.793,44359.793,0.0],["2012-06-22",45106.7822,45164.2445,44417.2541,44819.4805,0.0],["2012-06-25",45279.1649,45279.1649,44532.1744,44589.6367,0.0],["2012-06-26",45279.1901,45279.1901,44015.0528,44532.1992,0.0],["2012-06-27",44708.1773,44942.8668,44708.1773,44825.5195,0.0],["2012-06-28",45412.2587,45412.2587,44708.195,44884.2109,0.0],["2012-06-29",44297.4851,45412.2542,44297.4851,45236.2383,0.0],["2012-07-02",45294.9204,45294.9204,45177.5781,45177.5781,0.0],["2012-07-03",44590.8452,45294.9139,43358.7338,43710.7656,1.0],["2012-07-05",43124.0487,43710.7702,43124.0487,43358.7383,0.0],["2012-07-06",43710.7639,44297.4852,43417.4007,43769.4375,0.0],["2012-07-09",44297.4851,45470.9278,43828.106,45236.2383,0.0],["2012-07-10",45294.9258,45470.9417,43710.7771,45294.9258,0.0],["2012-07-11",45470.927,45470.927,43710.7629,44004.1211,0.0],["2012-07-12",43534.7683,45470.9492,43534.7683,45470.9492,0.0],["2012-07-13",45177.5728,46351.0156,45177.5728,46351.0156,0.0],["2012-07-16",46409.6815,46585.6974,44356.1592,44590.8438,0.0],["2012-07-17",45353.5827,46820.3835,44942.8772,46761.7148,0.0],["2012-07-18",45822.9553,46937.7292,45822.9553,45881.6289,0.0],["2012-07-19",45881.6266,46468.3479,44590.8368,46292.332,0.0],["2012-07-20",45060.2108,48404.5222,45060.2108,47641.7852,0.0],["2012-07-23",47993.8235,47993.8235,45998.9701,47348.4336,0.0],["2012-07-24",47759.1413,47759.1413,46116.3196,46937.7305,0.0],["2012-07-25",47289.7827,47817.8306,47055.0931,47700.4883,0.0],["2012-07-26",47935.1528,47993.8214,46820.3789,46820.3789,0.0],["2012-07-27",47289.7716,47289.7716,45529.6073,45764.2969,0.0],["2012-07-30",46174.9997,47993.8326,46116.3261,46351.0156,1.0],["2012-07-31",46527.0425,46703.0585,45294.9258,45294.9258,0.0],["2012-08-01",45177.57,45998.9759,45177.57,45353.5859,0.0],["2012-08-02",45764.3061,47055.0916,45764.3061,46175.0117,0.0],["2012-08-03",45588.2721,46174.9984,43710.7656,43710.7656,1.0],["2012-08-06",43710.7629,44590.8424,43476.0734,44004.1211,1.0],["2012-08-07",43476.0874,45177.5834,43476.0874,44180.1562,0.0],["2012-08-08",44532.1781,45236.2417,43828.1094,43828.1094,0.0],["2012-08-09",44004.1274,44356.1643,43476.0797,43886.7852,0.0],["2012-08-10",43710.7671,45177.5731,43710.7671,43828.1094,0.0],["2012-08-13",43886.7852,44590.8489,43886.7852,43886.7852,0.0],["2012-08-14",43886.783,44590.8467,43828.1094,43828.1094,0.0],["2012-08-15",44238.817,44590.8489,43710.7692,43886.7852,0.0],["2012-08-16",43710.7517,43710.7517,43476.0623,43652.0781,0.0],["2012-08-17",43182.7042,43652.0781,43182.7042,43652.0781,0.0],["2012-08-20",43358.7397,43476.082,43358.7397,43476.082,0.0],["2012-08-21",43593.4122,44121.4648,43593.4122,44121.4648,0.0],["2012-08-22",43534.7435,44121.4648,43534.7435,44121.4648,0.0],["2012-08-23",43828.1061,44121.4693,43710.7639,43769.4375,0.0],["2012-08-24",43417.3984,44180.1407,43417.3984,43417.3984,0.0],["2012-08-27",44532.1812,44532.1812,43358.7383,43358.7383,0.0],["2012-08-28",43476.0743,43769.4375,43417.4007,43769.4375,0.0],["2012-08-29",44121.467,44590.8411,43124.0403,43417.3984,0.0],["2012-08-30",43358.7205,43710.7522,43182.7046,43300.0469,0.0],["2012-08-31",44414.8408,44473.5145,43417.4137,43593.4297,0.0],["2012-09-04",44238.817,44297.4907,43886.7852,43886.7852,0.0],["2012-09-05",43945.4412,44004.1098,43417.3886,43652.0781,1.0],["2012-09-06",43945.4566,43945.4566,43241.388,43828.1094,1.0],["2012-09-07",43710.7548,45177.5604,43710.7548,44649.5078,0.0],["2012-09-10",44649.5252,46761.7265,44649.5252,46468.3633,0.0],["2012-09-11",45177.5653,46292.3343,44356.1545,45881.6289,0.0],["2012-09-12",44942.8805,45588.2705,44062.7959,45353.5859,0.0],["2012-09-13",45764.2774,45764.2774,44297.472,44825.5195,0.0],["2012-09-14",45001.5664,45412.272,44121.4865,45001.5664,0.0],["2012-09-17",44766.8818,45177.5874,44766.8818,45001.5664,0.0],["2012-09-18",45001.5556,45118.9029,44356.1655,44473.5078,0.0],["2012-09-19",44708.199,45705.626,44473.5094,45177.5781,2.0],["2012-09-20",44884.2005,46879.0538,44590.8373,45940.3008,1.0],["2012-09-21",46175.0024,46292.3447,44766.8699,45764.2969,1.0],["2012-09-24",45998.9936,46057.6673,44708.2081,45001.5664,0.0],["2012-09-25",45353.5804,45705.6122,44649.5119,44942.875,0.0],["2012-09-26",46081.4325,46081.4325,45482.1944,45721.8906,0.0],["2012-09-27",45721.8906,45721.8906,45721.8906,45721.8906,0.0],["2012-09-28",45182.5712,45182.5712,44942.875,44942.875,0.0],["2012-10-01",45062.7257,45362.3422,44763.1041,44942.875,0.0],["2012-10-02",46021.5071,46440.9743,44703.1854,45721.8906,0.0],["2012-10-03",46021.5011,46021.5011,45002.796,45242.4922,0.0],["2012-10-04",44942.8807,45542.1189,44703.1896,44823.0352,0.0],["2012-10-05",44942.8838,45661.9727,44942.8838,45661.9727,0.0],["2012-10-08",45542.1147,45961.5818,45362.3438,45362.3438,0.0],["2012-10-09",45901.6641,46440.9769,45542.1172,45542.1172,0.0],["2012-10-10",46500.9022,46500.9022,45062.7298,45542.1172,0.0],["2012-10-11",45302.4189,46021.5025,45062.7227,45062.7227,0.0],["2012-10-12",45302.4326,45542.1238,43744.4092,43984.1055,0.0],["2012-10-15",44643.2583,44823.0292,43804.324,44343.6367,0.0],["2012-10-16",44343.6484,44343.6484,43744.4102,43744.4102,0.0],["2012-10-17",43744.4092,44343.6474,43744.4092,43984.1055,0.0],["2012-10-18",43924.1728,44343.6399,43924.1728,44044.0234,0.0],["2012-10-19",44583.3383,44583.3383,43744.4039,44163.8711,1.0],["2012-10-22",43324.9256,44523.4016,43324.9256,44223.7852,0.0],["2012-10-23",44223.8012,44283.7266,43145.1705,43324.9414,0.0],["2012-10-24",43744.4029,44882.9589,43744.4029,44403.5664,0.0],["2012-10-25",43504.7064,44223.7951,43205.0898,43205.0898,0.0],["2012-10-26",44103.9514,44103.9514,43025.3208,43085.2461,0.0],["2012-10-31",42785.6295,43025.3258,36313.8548,38770.7305,2.0],["2012-11-01",38830.6562,38890.5791,36373.778,38051.6445,2.0],["2012-11-02",38351.2578,38531.0288,37452.3982,38171.4844,1.0],["2012-11-05",38051.6445,38890.5791,37871.8736,38830.6562,1.0],["2012-11-06",38471.111,40148.98,38471.111,39489.8164,1.0],["2012-11-07",38950.5006,39489.8134,38770.7271,39429.8906,0.0],["2012-11-08",39190.1977,39909.2841,38770.7305,38770.7305,0.0],["2012-11-09",39010.4253,39489.8153,38950.5025,39130.2734,0.0],["2012-11-12",38950.5117,39250.1309,38830.6635,38950.5117,0.0],["2012-11-13",38950.501,38950.501,38650.8819,38710.8047,1.0],["2012-11-14",38770.7271,39429.8906,38710.8043,39429.8906,1.0],["2012-11-15",39250.1167,39429.8876,39250.1167,39369.9648,1.0],["2012-11-16",39489.8051,39729.5014,39250.1115,39549.7305,0.0],["2012-11-19",39849.3672,41946.7012,39729.519,40448.6055,1.0],["2012-11-20",40628.3764,40808.1474,40448.6055,40448.6055,0.0],["2012-11-21",40448.6055,40688.3018,40448.6055,40448.6055,0.0],["2012-11-23",39489.8149,42066.5412,39369.9693,39849.3594,0.0],["2012-11-26",41047.8333,41347.4524,39849.357,40268.8242,0.0],["2012-11-27",40688.2927,41886.769,40508.5192,41227.6055,0.0],["2012-11-28",41287.5286,43085.2455,41167.6805,42246.3086,1.0],["2012-11-29",42486.0039,42545.9267,41946.6886,42486.0039,0.0],["2012-11-30",42066.5221,42426.0664,41706.9804,42426.0664,0.0],["2012-12-03",42545.9272,42545.9272,40748.2128,42366.1562,0.0],["2012-12-04",43085.2394,43984.094,42426.0761,43444.7812,1.0],["2012-12-05",43504.7138,43504.7138,42605.859,43145.1719,0.0],["2012-12-06",43145.1718,43145.1718,42366.1626,42545.9336,0.0],["2012-12-07",42545.9336,43085.2516,42486.0108,42545.9336,0.0],["2012-12-10",41886.7682,43085.2471,41766.9201,42845.5508,1.0],["2012-12-11",42545.9337,43145.1719,42545.9337,43145.1719,1.0],["2012-12-12",42785.6254,42845.5508,42545.9292,42845.5508,0.0],["2012-12-13",43145.1713,43145.1713,42545.9331,42665.7812,0.0],["2012-12-14",42545.9312,42965.3984,42545.9312,42965.3984,0.0],["2012-12-17",43145.1673,43145.1673,42665.7773,42845.5508,0.0],["2012-12-18",42845.5508,43145.1673,42665.7773,42845.5508,0.0],["2012-12-19",42845.5508,43025.3217,42665.7773,42845.5508,0.0],["2012-12-20",43085.2491,43145.1694,42785.6275,42965.3984,0.0],["2012-12-21",42725.7051,43085.2496,42665.7798,43025.3242,1.0],["2012-12-24",42845.5356,42845.5356,42725.6875,42725.6875,0.0],["2012-12-26",42545.9141,43085.2318,42426.0685,42725.6875,0.0],["2012-12-27",43152.3364,43274.2335,41994.293,42238.0898,0.0],["2012-12-28",42359.9879,43518.0312,41933.3403,43518.0312,1.0],["2012-12-31",43030.4453,43944.6894,41689.5534,43274.2422,2.0],["2013-01-02",43883.7299,44188.4805,43396.1336,44188.4805,0.0],["2013-01-03",43639.9499,44797.9964,43213.3046,43579.0039,0.0],["2013-01-04",43944.7114,45407.5038,43274.2639,44249.457,0.0],["2013-01-07",46260.7766,46260.7766,44249.4349,45102.7305,1.0],["2013-01-08",45529.3717,45529.3717,44371.3309,45346.5234,0.0],["2013-01-09",44919.8901,45529.3863,44005.6484,44005.6484,0.0],["2013-01-10",44005.6322,44310.3776,43457.0848,44188.4805,0.0],["2013-01-11",44188.4864,45041.7819,44188.4864,44858.9336,1.0],["2013-01-14",44249.4395,44980.8379,43883.7428,44432.293,0.0],["2013-01-15",43944.6959,44493.2409,43578.9993,44371.3438,0.0],["2013-01-16",44676.0827,45102.7305,43761.8412,45102.7305,0.0],["2013-01-17",44737.0562,44919.9046,43944.7114,44249.457,0.0],["2013-01-18",43822.8072,44127.5527,43579.0076,44066.6016,0.0],["2013-01-22",44249.457,44249.457,44127.5598,44249.457,0.0],["2013-01-23",44249.4428,44249.4428,43761.8489,44005.6484,0.0],["2013-01-24",44188.4928,44188.4928,43761.845,43883.7422,0.0],["2013-01-25",43883.7383,45102.7305,43883.7383,45102.7305,0.0],["2013-01-28",44493.2383,45041.7885,43883.7422,43883.7422,0.0],["2013-01-29",43579.0146,44493.2566,43579.0146,44249.457,0.0],["2013-01-30",44493.239,44493.239,44310.3906,44432.293,0.0],["2013-01-31",43883.7415,44676.0859,42725.7004,44676.0859,0.0],["2013-02-01",45102.7226,45102.7226,44188.4812,44615.1289,0.0],["2013-02-04",44615.1433,44615.1433,43700.8965,43761.8477,0.0],["2013-02-05",44188.5039,44371.3523,43700.9048,44066.6016,0.0],["2013-02-06",44188.4934,44919.8867,43822.7968,44919.8867,0.0],["2013-02-07",44371.3379,44371.3379,43822.793,43822.793,0.0],["2013-02-08",44371.3372,44371.3372,43030.4453,43030.4453,0.0],["2013-02-11",43579.0076,44310.4011,43579.0076,44066.6016,0.0],["2013-02-12",44676.0944,44676.0944,44188.5006,44493.2461,0.0],["2013-02-13",44432.3106,44493.2566,43579.0146,44249.457,0.0],["2013-02-14",43944.6768,44980.8203,43578.9803,44980.8203,1.0],["2013-02-15",44493.2435,45285.588,44493.2435,44737.043,0.0],["2013-02-19",44188.483,44797.979,43578.987,43944.6836,1.0],["2013-02-20",43639.9277,43639.9277,40897.1961,43457.082,2.0],["2013-02-21",43030.435,43518.0312,42969.4839,43518.0312,0.0],["2013-02-22",43335.1933,43822.7923,42908.5456,43274.2422,0.0],["2013-02-25",43457.0879,43883.733,42725.6922,43639.9336,0.0],["2013-02-26",43213.2936,43213.2936,42664.7461,43030.4453,0.0],["2013-02-27",43274.2297,43578.9802,42664.7338,42847.582,0.0],["2013-02-28",43213.2956,43213.2956,42481.8997,42725.6992,0.0],["2013-03-01",42786.6458,43274.2422,42786.6458,43274.2422,0.0],["2013-03-04",43091.3939,43274.2422,43030.4453,43274.2422,0.0],["2013-03-05",42969.4817,43213.2811,42847.582,42847.582,0.0],["2013-03-06",42420.9473,43944.6874,42299.0476,42969.4922,0.0],["2013-03-07",42969.5088,44066.6016,42847.609,44066.6016,0.0],["2013-03-08",43639.9499,44066.5978,42847.6053,43579.0039,0.0],["2013-03-11",43578.9968,43883.7423,42603.8014,42664.75,0.0],["2013-03-12",43091.3836,43761.8307,42603.7874,43518.0312,1.0],["2013-03-13",43091.4016,44005.6484,43091.4016,44005.6484,0.0],["2013-03-14",44127.5377,44188.4889,43030.4453,43030.4453,0.0],["2013-03-15",42664.75,43457.097,42664.75,42664.75,0.0],["2013-03-18",43274.2402,43700.888,42969.4922,42969.4922,0.0],["2013-03-19",43274.2324,43822.7824,43274.2324,43335.1836,1.0],["2013-03-20",43822.7962,43944.6934,43639.9427,43883.7422,0.0],["2013-03-21",44858.926,45041.7743,42969.4845,43335.1836,0.0],["2013-03-22",43274.2312,45956.0143,43274.2312,45834.1172,2.0],["2013-03-25",45712.2279,45956.0273,45712.2279,45956.0273,3.0],["2013-03-26",46296.9052,47040.6334,46296.9052,46482.8359,1.0],["2013-03-27",46482.8359,46730.7453,46482.8359,46482.8359,1.0],["2013-03-28",46482.8317,47102.6025,46482.8317,46606.7891,0.0],["2013-04-01",46482.8382,47288.5451,46482.8382,47226.5664,1.0],["2013-04-02",47722.3855,47722.3855,46482.8385,47102.6094,0.0],["2013-04-03",49457.7406,49457.7406,47226.5664,47226.5664,0.0],["2013-04-04",47226.5667,48280.1778,46482.8385,47102.6094,1.0],["2013-04-05",46482.8377,49519.7188,45119.3439,49519.7188,1.0],["2013-04-08",48837.9635,49581.6917,47660.4005,49147.8516,1.0],["2013-04-09",49147.8439,49519.7053,47660.3932,48714.0039,0.0],["2013-04-10",48776.0024,48776.0024,45305.2808,48590.0664,0.0],["2013-04-11",48404.131,48404.131,47102.6105,47722.3867,0.0],["2013-04-12",48032.2664,48280.1758,46668.7726,48280.1758,1.0],["2013-04-15",48528.0717,48528.0717,46544.8023,47474.4609,0.0],["2013-04-16",47846.3195,47970.2715,46668.7568,47598.4102,0.0],["2013-04-17",47722.3703,48342.141,47164.573,47474.4609,1.0],["2013-04-18",47474.4801,48218.2031,46916.6825,48218.2031,0.0],["2013-04-19",48714.035,48714.035,46916.695,48032.2852,1.0],["2013-04-22",47722.3815,48342.1523,47288.5414,48342.1523,1.0],["2013-04-23",47846.3416,48218.2031,47722.3895,48218.2031,0.0],["2013-04-24",48032.2521,48156.2041,47226.5507,47970.2734,0.0],["2013-04-25",48652.0338,48652.0338,47412.4922,47412.4922,0.0],["2013-04-26",47784.3573,48280.1761,47784.3573,47846.3359,1.0],["2013-04-29",47784.3474,48156.2088,47784.3474,47908.3047,2.0],["2013-04-30",47536.4535,48218.2031,47536.4535,48218.2031,1.0],["2013-05-01",48342.1523,48590.0565,47846.3336,48342.1523,1.0],["2013-05-02",48032.2852,48528.1042,47970.3065,48032.2852,0.0],["2013-05-03",48218.195,48342.1523,48032.2643,48342.1523,1.0],["2013-05-06",47536.4383,48466.0971,47536.4383,47784.3477,1.0],["2013-05-07",47784.3601,48218.2003,47722.3867,47722.3867,0.0],["2013-05-08",47722.3743,48032.257,47722.3743,47784.3477,0.0],["2013-05-09",48156.2151,48156.2151,47412.4922,47412.4922,0.0],["2013-05-10",49457.7221,49457.7221,47598.4102,47598.4102,1.0],["2013-05-13",47350.52,48466.1097,47350.52,47722.3867,1.0],["2013-05-14",48218.1874,48590.0488,47908.3047,47908.3047,1.0],["2013-05-15",48032.2667,48032.2667,47784.3573,47846.3359,0.0],["2013-05-16",48094.2383,48094.2383,47908.3076,48094.2383,0.0],["2013-05-17",48404.1247,48528.082,47908.3112,48528.082,1.0],["2013-05-20",48590.0589,48652.0376,47970.288,48156.2188,1.0],["2013-05-21",47970.288,48590.0589,47970.288,48156.2188,1.0],["2013-05-22",48652.0344,48714.0131,48094.2422,48404.125,1.0],["2013-05-23",48094.2422,49023.8958,48094.2422,48404.125,0.0],["2013-05-24",48528.0828,49085.875,48342.1521,49085.875,2.0],["2013-05-28",49209.813,50635.2903,48961.909,50325.4023,2.0],["2013-05-29",50759.2565,51131.1179,49085.8747,51069.1445,2.0],["2013-05-30",50821.2372,51502.9868,50635.3065,51007.168,0.0],["2013-05-31",51069.16,52494.6328,51069.16,52494.6328,1.0],["2013-06-03",52432.6467,52680.5561,51131.1261,52060.7852,1.0],["2013-06-04",51131.1177,51502.9844,50263.4374,51502.9844,0.0],["2013-06-05",50077.507,51069.1445,50077.507,51069.1445,0.0],["2013-06-06",51379.0383,51441.017,50015.5443,51131.1289,2.0],["2013-06-07",50821.2351,51750.8888,49891.5762,51069.1445,1.0],["2013-06-10",51812.8786,51812.8786,50821.2461,51131.1289,0.0],["2013-06-11",51069.1555,51441.017,51069.1555,51131.1289,0.0],["2013-06-12",50325.4182,51750.8906,50139.4874,51750.8906,0.0],["2013-06-13",50759.25,52060.7702,50573.3193,50759.25,0.0],["2013-06-14",51379.0299,52246.7102,51379.0299,51998.8008,1.0],["2013-06-17",51998.7979,51998.7979,50077.5068,50263.4375,0.0],["2013-06-18",50573.3199,51441.0,50573.3199,51441.0,0.0],["2013-06-19",51440.9954,51440.9954,50263.4273,50449.3633,0.0],["2013-06-20",51007.1657,51131.1177,49953.5547,50263.4375,0.0],["2013-06-21",50201.4673,52680.5508,50201.4673,52680.5508,1.0],["2013-06-24",52122.7574,52866.4803,50325.4182,51750.8906,0.0],["2013-06-25",52060.7711,52866.4726,51874.8404,52556.5898,0.0],["2013-06-26",53217.0895,53657.4204,52210.6213,53154.1836,0.0],["2013-06-27",52839.6664,53720.3281,52776.7605,53720.3281,0.0],["2013-06-28",53468.694,53468.694,51707.3711,51707.3711,0.0],["2013-07-01",52713.8591,52965.4721,52210.6223,52650.9531,0.0],["2013-07-02",53091.2824,53531.6133,53091.2824,53531.6133,0.0],["2013-07-03",53217.0913,53720.3281,53091.2848,53720.3281,0.0],["2013-07-05",53028.3831,53468.714,52839.6706,53091.2891,0.0],["2013-07-08",56928.4428,64414.0611,56928.4428,61017.2266,7.0],["2013-07-09",61017.2409,62212.4218,59822.0548,61268.8594,2.0],["2013-07-10",61080.1313,62526.9357,61080.1313,61960.793,2.0],["2013-07-11",61646.2598,62589.8218,61080.1172,61080.1172,1.0],["2013-07-12",61080.1211,61143.027,58123.6176,58878.4727,1.0],["2013-07-15",59381.6978,60891.4023,58501.0364,60891.4023,1.0],["2013-07-16",61080.1147,61080.1147,59822.0285,60891.4023,1.0],["2013-07-17",60765.6133,60828.5192,59759.1451,60073.6641,1.0],["2013-07-18",59759.1451,60073.6641,59507.5267,60073.6641,1.0],["2013-07-19",59633.3484,60073.6794,59255.9234,60010.7734,1.0],["2013-07-22",59444.6184,60010.7557,58815.5751,59884.9492,1.0],["2013-07-23",59570.4395,60199.4883,59570.4395,60199.4883,0.0],["2013-07-24",59507.5329,60325.2888,59507.5329,60262.3828,2.0],["2013-07-25",59822.0373,60639.793,59759.1368,60639.793,1.0],["2013-07-26",59822.0306,60513.9797,59507.5117,59507.5117,0.0],["2013-07-29",59507.5339,59822.0529,59507.5339,59759.1523,0.0],["2013-07-30",60073.6512,60325.2695,59759.1323,60325.2695,0.0],["2013-07-31",60262.3661,60262.3661,59192.9922,59192.9922,0.0],["2013-08-01",59381.7172,59570.4297,59004.2923,59570.4297,0.0],["2013-08-02",59130.0977,59130.0977,58501.0491,59130.0977,0.0],["2013-08-05",59130.0977,59822.0415,59130.0977,59130.0977,0.0],["2013-08-06",59004.2858,59444.6166,58752.6674,59130.0977,1.0],["2013-08-07",58563.9517,59444.6133,58501.0458,59444.6133,1.0],["2013-08-08",58815.5781,58815.5781,58501.0538,58815.5781,0.0],["2013-08-09",58689.7723,58689.7723,57557.4922,57557.4922,0.0],["2013-08-12",57872.0084,58249.4387,57305.8711,57305.8711,0.0],["2013-08-13",57494.5961,58123.6395,56613.9343,57683.3086,0.0],["2013-08-14",57683.3029,57746.2089,57620.4023,57620.4023,0.0],["2013-08-15",58186.5234,58312.3299,57557.4803,58186.5234,0.0],["2013-08-16",58501.0589,59130.1076,58438.1583,58563.9648,1.0],["2013-08-19",58501.0511,58501.0511,57746.2013,57872.0078,0.0],["2013-08-20",57620.3948,58438.1505,57620.3948,57872.0078,0.0],["2013-08-21",58312.3154,59067.1702,57746.1783,57934.8906,0.0],["2013-08-22",57683.2806,59130.0846,57683.2806,58689.7539,0.0],["2013-08-23",57809.1072,58501.0511,57683.2954,57872.0078,0.0],["2013-08-26",57809.1106,58941.3853,57242.9679,57557.4922,0.0],["2013-08-27",57242.9577,57683.2885,57242.9577,57368.7695,1.0],["2013-08-28",57305.8636,57620.3879,56928.4388,57368.7695,0.0],["2013-08-29",57054.2602,57934.922,55607.461,57242.9727,0.0],["2013-08-30",57368.7637,58123.6133,56991.3389,58123.6133,0.0],["2013-09-03",57494.5941,58752.6809,55481.6574,58501.0625,2.0],["2013-09-04",57180.0619,57305.8684,56676.8251,57054.25,0.0],["2013-09-05",57054.2691,57242.9816,54789.7137,56739.75,0.0],["2013-09-06",57242.9784,57305.8844,56613.935,57117.1719,0.0],["2013-09-09",57054.25,57180.0619,55544.5451,57054.25,0.0],["2013-09-10",57368.7958,57368.7958,56613.9404,56928.4648,0.0],["2013-09-11",56802.6448,57180.0752,56802.6448,56865.5508,0.0],["2013-09-12",56928.4456,57872.0078,56425.2088,57872.0078,0.0],["2013-09-13",56928.4648,57242.9839,56613.9404,56928.4648,0.0],["2013-09-16",56991.3325,57117.1389,56613.9023,56613.9023,0.0],["2013-09-17",56991.3387,57557.4759,56613.9085,57431.6641,1.0],["2013-09-18",56613.9204,57494.582,56613.9204,57494.582,1.0],["2013-09-19",57117.1678,57117.1678,56110.6994,56362.3125,1.0],["2013-09-20",55921.9807,57557.4922,55355.8379,57557.4922,1.0],["2013-09-23",56173.5937,57557.4922,55418.7439,57557.4922,0.0],["2013-09-24",57431.6721,57431.6721,55796.1608,55921.9727,0.0],["2013-09-25",55796.1608,56739.7283,55796.1608,55921.9727,0.0],["2013-09-26",56017.6627,57548.8975,56017.6627,56783.2773,0.0],["2013-09-27",56464.2793,56783.2836,56145.2695,56145.2695,1.0],["2013-09-30",56081.4655,57102.2924,53401.8084,56591.8789,1.0],["2013-10-01",56145.2812,56974.6992,55953.8775,56974.6992,0.0],["2013-10-02",57229.901,57421.3047,56209.0793,57421.3047,0.0],["2013-10-03",55826.2802,57357.5156,55826.2802,57357.5156,1.0],["2013-10-04",57038.5054,57229.9091,55060.6595,56017.6836,1.0],["2013-10-07",56591.8901,57102.3037,56017.6789,56081.4766,0.0],["2013-10-08",56910.9047,57166.1061,56017.6836,56017.6836,0.0],["2013-10-09",56591.8844,56719.4905,55826.2695,55826.2695,0.0],["2013-10-10",55507.27,56974.7023,55507.27,56017.6836,0.0],["2013-10-11",56591.88,56591.88,54550.2369,56145.2695,1.0],["2013-10-14",57102.3069,57867.9219,56209.0859,57867.9219,1.0],["2013-10-15",57548.9038,57612.7015,56145.2695,56145.2695,0.0],["2013-10-16",55826.2752,57293.7074,55826.2752,56081.4766,1.0],["2013-10-17",56783.3012,57293.7148,56081.4838,57293.7148,2.0],["2013-10-18",57357.5153,58059.3273,56272.8905,57931.7266,0.0],["2013-10-21",57421.3205,57676.5273,56910.9123,57676.5273,0.0],["2013-10-22",57293.7091,57995.5264,56719.4979,56974.6992,0.0],["2013-10-23",57293.7027,57612.707,56591.8854,57612.707,0.0],["2013-10-24",56528.087,58378.332,56209.0826,58378.332,1.0],["2013-10-25",57421.3044,57421.3044,56464.2858,57166.0977,2.0],["2013-10-28",56464.2943,57357.5154,56145.2845,57102.3086,1.0],["2013-10-29",56783.3092,56783.3092,54869.266,56464.3047,1.0],["2013-10-30",55826.2791,55826.2791,55252.0625,55252.0625,0.0],["2013-10-31",55443.4773,56464.3047,55379.6797,56464.3047,0.0],["2013-11-01",55826.2701,55826.2701,54869.2461,54869.2461,1.0],["2013-11-04",54869.2587,55379.6723,54869.2587,54996.8594,0.0],["2013-11-05",54869.2461,55443.4572,54869.2461,54869.2461,0.0],["2013-11-06",55252.0532,55252.0532,54614.0391,54614.0391,1.0],["2013-11-07",54869.2558,55826.2799,54677.852,55188.2656,0.0],["2013-11-08",54933.0443,55443.4524,54741.6406,54741.6406,0.0],["2013-11-11",55571.0761,55826.2829,54741.658,54996.8594,0.0],["2013-11-12",54933.0517,55890.0703,54741.648,55890.0703,0.0],["2013-11-13",55507.2758,56528.0977,54869.2614,56528.0977,1.0],["2013-11-14",56017.6627,56783.2773,54933.0382,56783.2773,0.0],["2013-11-15",56209.0832,56209.0832,54996.8523,55762.4727,1.0],["2013-11-18",55634.8787,55826.2824,55124.4651,55379.6719,0.0],["2013-11-19",55188.2693,55443.4707,54933.0625,54933.0625,0.0],["2013-11-20",55188.2573,55571.0647,54550.2431,54677.8438,1.0],["2013-11-21",54933.0606,56017.6854,54805.4544,55443.4688,0.0],["2013-11-22",55762.467,56017.6738,54805.443,54869.2461,1.0],["2013-11-25",55188.2554,55826.2695,55124.4523,55826.2695,0.0],["2013-11-26",55762.4638,56209.0742,55252.0503,56209.0742,0.0],["2013-11-27",55890.0745,55890.0745,55188.2626,55315.8633,0.0],["2013-11-29",55634.8791,55634.8791,54996.8594,54996.8594,0.0],["2013-12-02",55060.6466,56209.0742,54933.0459,56209.0742,1.0],["2013-12-03",55762.4638,56209.0742,55571.0601,56209.0742,0.0],["2013-12-04",55698.6841,57102.3191,54933.069,56464.3047,0.0],["2013-12-05",56719.5002,56719.5002,55252.0625,55252.0625,0.0],["2013-12-06",54805.4422,55953.8699,54805.4422,55571.0625,0.0],["2013-12-09",55634.8754,56783.2979,55252.0625,55252.0625,0.0],["2013-12-10",55826.2794,56655.6974,55507.2695,55507.2695,0.0],["2013-12-11",55826.2695,56081.4709,55507.2597,55826.2695,0.0],["2013-12-12",55826.2752,56145.2796,55826.2752,56081.4766,0.0],["2013-12-13",56081.4808,56272.8899,55507.2695,55507.2695,1.0],["2013-12-16",55188.2593,56655.6914,55188.2593,56655.6914,0.0],["2013-12-17",56017.6689,56272.8756,55507.2554,56145.2695,0.0],["2013-12-18",55890.0641,55953.8672,55890.0641,55953.8672,0.0],["2013-12-19",56017.6764,56017.6764,55188.2585,55890.0703,1.0],["2013-12-20",55507.2492,56783.2773,54614.0285,56783.2773,0.0],["2013-12-23",56655.7085,56655.7085,55315.8766,56464.3047,0.0],["2013-12-24",55890.0801,55890.0801,55379.6719,55379.6719,0.0],["2013-12-26",55634.8762,55634.8762,55188.2656,55188.2656,0.0],["2013-12-27",55803.2569,56191.6829,55350.1034,55997.4727,0.0],["2013-12-30",55673.7847,55997.4721,55350.1029,55414.8359,1.0],["2013-12-31",55220.6184,55673.7773,54249.5673,55673.7773,1.0],["2014-01-02",55350.0992,56968.5195,54379.0426,56968.5195,1.0],["2014-01-03",56968.5295,57356.95,56321.1602,56321.1602,1.0],["2014-01-06",56903.7969,57292.223,54961.6887,57227.4844,0.0],["2014-01-07",56903.7785,57356.9375,56644.8352,57356.9375,0.0],["2014-01-08",57421.6797,57551.1568,56191.6798,57421.6797,0.0],["2014-01-09",57292.2113,57551.1602,56774.3137,57551.1602,0.0],["2014-01-10",57551.1625,58069.0547,57486.424,58069.0547,0.0],["2014-01-13",57680.6272,58586.9452,56968.5194,58263.2578,1.0],["2014-01-14",57939.5809,58522.2116,57292.2116,57486.4219,1.0],["2014-01-15",57680.6318,58586.9499,57486.4216,57551.1602,0.0],["2014-01-16",58004.3118,58004.3118,57486.4197,57810.1016,0.0],["2014-01-17",57680.632,57745.3706,56644.8423,57162.7344,0.0],["2014-01-21",57486.4112,57939.5701,55867.9855,57615.8828,0.0],["2014-01-22",57097.9967,57097.9967,56774.3093,56968.5195,0.0],["2014-01-23",57227.4728,57551.1602,56644.8421,57551.1602,0.0],["2014-01-24",57356.9442,57421.6828,56709.5749,56903.7852,0.0],["2014-01-27",56968.5249,57162.7352,56321.1557,56450.6328,0.0],["2014-01-28",56644.8418,57227.4725,56644.8418,56903.7852,0.0],["2014-01-29",57162.7352,58975.3714,56839.0533,58910.6328,1.0],["2014-01-30",58716.4203,61176.4257,58716.4203,59946.4258,1.0],["2014-01-31",60011.169,60852.7542,60011.169,60464.3281,0.0],["2014-02-03",60852.7449,61305.8984,60529.0575,61305.8984,1.0],["2014-02-04",60852.7546,61046.9648,60464.3286,61046.9648,0.0],["2014-02-05",61046.9502,61176.4219,60593.7912,61176.4219,0.0],["2014-02-06",60917.4646,61305.8849,60852.7315,60982.2031,0.0],["2014-02-07",61305.8908,61629.5781,61241.1577,61629.5781,2.0],["2014-02-10",61305.8903,61629.5777,61305.8903,61370.6289,1.0],["2014-02-11",60852.7303,60982.2019,60205.3557,60529.043,0.0],["2014-02-12",60529.0442,61370.6235,60529.0442,60982.2031,1.0],["2014-02-13",60723.2572,61305.8878,60723.2572,60852.7344,0.0],["2014-02-14",61176.4162,61370.6264,60852.7344,60852.7344,0.0],["2014-02-18",61500.1338,61953.293,61176.4463,61953.293,0.0],["2014-02-19",61953.2698,61953.2698,61176.4234,61888.5312,0.0],["2014-02-20",61564.8371,62147.4732,61564.8371,62017.9961,0.0],["2014-02-21",61694.3143,62017.9961,61694.3143,62017.9961,0.0],["2014-02-24",61823.7873,62017.9975,61500.1055,61500.1055,0.0],["2014-02-25",60982.2366,61823.8164,60917.498,61823.8164,0.0],["2014-02-26",61629.5771,61823.7873,61370.6283,61500.1055,0.0],["2014-02-27",61823.7931,62147.4805,60593.7932,62147.4805,0.0],["2014-02-28",61564.8371,62147.4732,61564.8371,62017.9961,1.0],["2014-03-03",62471.1528,62794.8401,62017.9939,62730.1016,1.0],["2014-03-04",62471.1577,62859.5781,62471.1577,62859.5781,1.0],["2014-03-05",62859.5732,63118.5219,62406.4142,62730.1016,1.0],["2014-03-06",63053.7969,63053.7969,62471.1607,63053.7969,1.0],["2014-03-07",62471.1518,62859.5722,62147.47,62600.6289,2.0],["2014-03-10",62665.362,62859.5722,62471.1518,62600.6289,1.0],["2014-03-11",62794.8451,62859.5781,61500.1067,62859.5781,2.0],["2014-03-12",58263.2626,64736.9609,58263.2626,64736.9609,1.0],["2014-03-13",64736.9473,64736.9473,62082.7321,64089.5781,1.0],["2014-03-14",62794.8421,63377.4727,62017.9958,63377.4727,1.0],["2014-03-17",63312.7235,63312.7235,62406.4057,62535.8828,1.0],["2014-03-18",62859.5722,62989.0493,62471.1518,62600.6289,1.0],["2014-03-19",62406.4227,62924.3203,62406.4227,62924.3203,1.0],["2014-03-20",62859.4972,62859.4972,61887.4408,62729.8867,1.0],["2014-03-21",62859.5286,64803.6367,62600.3131,64803.6367,2.0],["2014-03-24",63572.3704,64155.6067,62729.924,63831.5859,1.0],["2014-03-25",64479.5977,64803.6183,64155.5825,64479.5977,3.0],["2014-03-26",71808.5169,71808.5169,67662.8677,70327.9297,13.0],["2014-03-27",71068.2525,71068.2525,66922.6016,66922.6016,3.0],["2014-03-28",69291.5328,69587.6516,66626.4703,67810.9453,2.0],["2014-03-31",67366.7547,67958.9922,66626.4611,67958.9922,2.0],["2014-04-01",66626.4627,69587.6437,66626.4627,68847.3438,4.0],["2014-04-02",67810.9091,68699.2586,66626.4347,67218.6719,3.0],["2014-04-03",67662.8797,69439.5859,67366.761,68107.0547,2.0],["2014-04-04",68107.0578,69439.5891,68107.0578,68995.4141,2.0],["2014-04-07",69291.5234,69439.5797,67662.8736,69291.5234,2.0],["2014-04-08",68995.4,68995.4,67958.9876,68699.2812,2.0],["2014-04-09",68255.1234,68551.2422,67959.0047,68403.1797,1.0],["2014-04-10",67662.8844,68847.3532,67366.7656,67366.7656,1.0],["2014-04-11",67070.6485,69291.5297,67070.6485,68107.0547,1.0],["2014-04-14",68107.0547,68699.2922,68107.0547,68107.0547,1.0],["2014-04-15",68107.0703,68551.2516,67662.8952,68255.1328,1.0],["2014-04-16",68107.0484,68107.0484,67662.8735,67958.9922,1.0],["2014-04-17",68403.1766,68699.2953,66922.589,67662.8828,3.0],["2014-04-21",68255.1063,68847.3375,68107.0438,68699.2812,1.0],["2014-04-22",68995.4172,69291.536,68107.0609,68403.1797,2.0],["2014-04-23",68403.1765,68551.2391,67662.8828,67810.9453,2.0],["2014-04-24",67662.8735,68255.1109,67662.8735,67958.9922,1.0],["2014-04-25",67514.8281,68107.0594,67514.8281,67514.8281,0.0],["2014-04-28",67514.8265,68551.2391,67514.8265,67810.9453,2.0],["2014-04-29",66685.6922,68107.0547,66685.6922,68107.0547,0.0],["2014-04-30",68343.9386,68403.1636,63517.2269,65471.6016,1.0],["2014-05-01",63724.5232,66892.9797,63724.5232,66863.3672,0.0],["2014-05-02",66952.2031,66952.2031,66744.9219,66744.9219,0.0],["2014-05-05",66922.5906,68047.8407,66744.9219,66744.9219,1.0],["2014-05-06",67751.7219,67781.3344,66744.9219,66744.9219,0.0],["2014-05-07",66981.8219,67574.0595,66892.9844,66892.9844,1.0],["2014-05-08",67129.844,68107.0312,66715.2817,67899.75,2.0],["2014-05-09",68107.0733,68462.4172,66715.323,68432.8047,1.0],["2014-05-12",68432.7623,68610.431,67692.4688,67899.75,1.0],["2014-05-13",67692.4859,67958.9921,66744.911,67396.3672,1.0],["2014-05-14",66744.9172,67692.4922,66744.9172,67692.4922,1.0],["2014-05-15",66892.9859,67514.836,66892.9859,66952.2109,1.0],["2014-05-16",66922.5704,67929.3702,66774.5143,67485.1953,1.0],["2014-05-19",66804.136,68343.9421,66804.136,67396.3672,2.0],["2014-05-20",66626.4827,67129.8828,66626.4827,67129.8828,2.0],["2014-05-21",67189.1016,67633.2766,66804.1515,67189.1016,1.0],["2014-05-22",67485.2125,68047.8375,66626.4688,66626.4688,6.0],["2014-05-23",66567.2373,67603.6433,65560.4375,65560.4375,2.0],["2014-05-27",67011.4266,68077.4516,65886.1765,67662.8828,2.0],["2014-05-28",68107.0547,68314.3422,67899.7734,68107.0547,1.0],["2014-05-29",68107.0547,68255.1172,67455.5985,68107.0547,1.0],["2014-05-30",67751.7187,68314.3438,67544.4375,68314.3438,1.0],["2014-06-02",68343.9531,68403.1781,65619.6718,67514.8281,2.0],["2014-06-03",67129.8488,68551.2172,67129.8488,68491.9922,4.0],["2014-06-04",67810.9422,68255.1172,67514.8235,67692.4922,1.0],["2014-06-05",68373.5546,68373.5546,67722.0985,67958.9922,1.0],["2014-06-06",67603.6531,68580.8469,67603.6531,68551.2344,1.0],["2014-06-09",68077.464,68373.5766,67514.8389,68255.1328,1.0],["2014-06-10",67840.5579,68284.7392,67189.1016,67189.1016,1.0],["2014-06-11",67751.7344,68314.3596,67603.6719,67603.6719,1.0],["2014-06-12",67988.6063,68580.8438,67277.9251,68580.8438,2.0],["2014-06-13",67929.3954,68284.7392,67189.1016,67189.1016,1.0],["2014-06-16",67751.7131,67810.9381,65175.4883,65175.4883,4.0],["2014-06-17",65175.4852,65412.3789,65145.8727,65205.0977,2.0],["2014-06-18",66478.398,66478.398,64583.2422,64583.2422,1.0],["2014-06-19",65806.6617,68020.1566,65687.0166,65746.8359,1.0],["2014-06-20",65956.2368,67571.4874,65776.7596,67182.6328,4.0],["2014-06-23",67392.0092,67421.922,65328.0721,65836.5781,1.0],["2014-06-24",65537.4459,66404.8999,65537.4459,66016.0391,1.0],["2014-06-25",65986.125,67810.7652,65986.125,66644.1953,1.0],["2014-06-26",66524.567,67990.2661,66524.567,67571.4922,1.0],["2014-06-27",67721.0147,68767.9392,64370.8574,64879.3633,7.0],["2014-06-30",66404.8971,67242.4382,64789.6406,64789.6406,2.0],["2014-07-01",64999.0473,65507.5535,64311.0703,64311.0703,1.0],["2014-07-02",63952.1051,63952.1051,62875.2737,63114.5703,4.0],["2014-07-03",63413.7177,64460.6366,63024.8567,63054.7695,1.0],["2014-07-07",62965.006,63533.3377,62965.006,63114.5703,1.0],["2014-07-08",63054.7526,63712.8167,63054.7526,63682.9102,1.0],["2014-07-09",62845.3633,64011.9333,62845.3633,63443.6016,1.0],["2014-07-10",63802.5695,65477.6461,63204.3247,65148.6172,1.0],["2014-07-11",64789.6553,65058.8648,64789.6553,64999.0391,0.0],["2014-07-14",64969.1399,65328.0881,64909.3205,65148.6172,1.0],["2014-07-15",64879.4029,65028.9609,64879.4029,65028.9609,1.0],["2014-07-16",64999.0528,65148.6172,64999.0528,65148.6172,0.0],["2014-07-17",64969.1114,65118.6758,64759.7278,64789.6406,1.0],["2014-07-18",64879.3748,65447.7064,64879.3748,65238.3164,1.0],["2014-07-21",64969.1214,65477.6274,64550.354,64610.1797,1.0],["2014-07-22",64550.354,65028.9471,64550.354,64610.1797,1.0],["2014-07-23",65088.7614,65208.4129,65058.8486,65178.5,1.0],["2014-07-24",65148.5944,65148.5944,64849.4721,64969.1172,1.0],["2014-07-25",65208.4255,65208.4255,64640.0938,64640.0938,1.0],["2014-07-28",64610.1659,64640.0787,64460.6016,64460.6016,1.0],["2014-07-29",64311.0438,64311.0438,62964.9968,63772.625,2.0],["2014-07-30",63712.8137,65058.861,62815.4531,62815.4531,1.0],["2014-07-31",63712.8338,63712.8338,62815.4729,63054.7695,1.0],["2014-08-01",62456.5111,62845.3721,62306.9531,62306.9531,0.0],["2014-08-04",62067.6542,62097.5671,61020.7292,61648.8867,0.0],["2014-08-05",61948.0018,62277.037,61379.6764,61529.2344,1.0],["2014-08-06",61170.2897,62486.4242,61020.7317,61050.6445,1.0],["2014-08-07",61020.7313,61499.3246,58478.2009,59315.7422,1.0],["2014-08-08",59225.9868,59315.7254,57311.6144,59285.8125,1.0],["2014-08-11",58298.7293,58298.7293,57431.2752,57939.7812,2.0],["2014-08-12",57580.8321,58119.2446,53452.9581,57251.7969,1.0],["2014-08-13",55636.5327,59255.9001,55636.5327,58179.0625,3.0],["2014-08-14",58268.8157,59255.915,58268.8157,59046.5312,1.0],["2014-08-15",58149.1715,58956.8001,56862.9497,58238.9102,2.0],["2014-08-18",57580.8285,59196.0787,56862.9324,58418.3633,2.0],["2014-08-19",58029.5239,58029.5239,57580.8435,57610.75,1.0],["2014-08-20",57850.033,58029.5102,56204.8699,57760.3008,1.0],["2014-08-21",57191.9684,58029.5096,57191.9684,57281.707,1.0],["2014-08-22",56773.1932,58926.862,55786.0942,56623.6289,2.0],["2014-08-25",56683.4766,58029.5241,55397.2548,56683.4766,2.0],["2014-08-26",56354.4376,59076.4453,56354.4376,59076.4453,2.0],["2014-08-27",59046.5263,59046.5263,56892.8507,57102.2344,1.0],["2014-08-28",57281.7098,58179.0703,56922.7617,56922.7617,1.0],["2014-08-29",57610.746,58029.5199,57132.1528,57939.7812,1.0],["2014-09-02",57371.4551,59076.4507,57371.4551,59016.625,1.0],["2014-09-03",58956.7812,61888.1721,56833.0187,58956.7812,3.0],["2014-09-04",59465.3062,67122.8113,59465.3062,67092.8984,4.0],["2014-09-05",65896.3976,70263.5679,58508.104,69545.6719,5.0],["2014-09-08",68797.8796,69396.1243,62665.9,64101.6797,3.0],["2014-09-09",63952.1072,68708.1386,63952.1072,65118.6836,2.0],["2014-09-10",66045.9326,67840.6594,59854.1304,62187.2695,3.0],["2014-09-11",60003.7156,64670.0088,60003.7156,63802.5547,1.0],["2014-09-12",65597.2633,65597.2633,60272.9076,62905.1758,2.0],["2014-09-15",61648.8861,64789.6548,56892.8542,57191.9766,4.0],["2014-09-16",57580.8315,61858.2633,56085.2199,56115.1328,5.0],["2014-09-17",56773.2101,59794.3337,56234.7912,56324.5234,1.0],["2014-09-18",59644.7712,59824.2484,56563.8281,56833.0312,1.0],["2014-09-19",57404.9737,60491.5879,57132.625,57132.625,5.0],["2014-09-22",57556.2641,57979.9211,44513.8104,51110.6914,3.0],["2014-09-23",53803.9233,55226.1837,52835.5721,53319.7461,1.0],["2014-09-24",51776.4318,58585.1384,51776.4318,55377.4844,1.0],["2014-09-25",56981.3069,56981.3069,54651.2222,55438.0,0.0],["2014-09-26",55861.6551,57102.3516,54197.3016,57102.3516,1.0],["2014-09-29",57495.7344,69539.5836,54620.9528,57495.7344,31.0],["2014-09-30",54863.0495,67330.545,54863.0495,66816.1094,20.0],["2014-10-01",65999.0465,69539.5781,65999.0465,69539.5781,21.0],["2014-10-02",67633.1559,69479.0732,66785.8483,68571.2422,12.0],["2014-10-03",67481.8373,74744.4514,55710.3374,57737.8242,29.0],["2014-10-06",69297.5069,69297.5069,57647.0513,61550.7109,4.0],["2014-10-07",60521.8448,60945.4954,58040.445,60249.4961,1.0],["2014-10-08",59008.7916,62428.2708,57889.1354,59039.0469,4.0],["2014-10-09",58222.0037,61429.6573,57949.655,60158.6992,2.0],["2014-10-10",60400.7955,61429.6668,57798.3556,57919.4023,1.0],["2014-10-13",60340.2589,60491.5673,57798.3429,59160.0859,1.0],["2014-10-14",57798.3477,57979.9177,55437.9951,55710.3438,2.0],["2014-10-15",55468.259,58978.5295,50021.296,54227.5625,3.0],["2014-10-16",54257.8095,58978.5136,53289.4619,53985.4609,0.0],["2014-10-17",55922.1766,55922.1766,53410.5188,54469.6484,0.0],["2014-10-20",55226.1562,58917.9894,55165.6394,55226.1562,0.0],["2014-10-21",56951.0608,58100.9725,55256.4453,55256.4453,0.0],["2014-10-22",56134.0115,57435.2315,55982.7031,55982.7031,0.0],["2014-10-23",55831.4091,58131.2391,55831.4091,56103.7578,1.0],["2014-10-24",56103.7402,58100.9591,54015.7362,54439.3867,1.0],["2014-10-27",56769.4926,56769.4926,53410.5328,55770.8828,0.0],["2014-10-28",55559.051,55982.7016,53652.6135,54530.1797,0.0],["2014-10-29",54439.3868,55982.6935,54439.3868,54469.6484,0.0],["2014-10-30",54167.0352,54257.8202,54167.0352,54167.0352,0.0],["2014-10-31",53652.6166,55982.7048,53652.6166,53743.3984,1.0],["2014-11-03",55195.92,55891.9258,53350.0058,53924.9648,0.0],["2014-11-04",53561.8153,55135.3834,53410.5101,54681.4648,1.0],["2014-11-05",54197.3019,55377.4815,53743.3897,54046.0,2.0],["2014-11-06",55135.3785,55135.3785,53471.0255,53985.4609,1.0],["2014-11-07",53380.2313,55226.1442,53380.2313,54257.7969,1.0],["2014-11-10",54863.0438,54863.0438,53501.3006,54469.6484,0.0],["2014-11-11",55014.3457,55014.3457,53652.6058,54469.6484,0.0],["2014-11-12",54045.9897,54923.5523,52109.2911,53622.3359,4.0],["2014-11-13",54742.0053,54742.0053,53017.1347,53561.832,0.0],["2014-11-14",53713.1327,54923.5676,53713.1327,54772.2656,2.0],["2014-11-17",54257.8156,54620.9492,53713.1184,54620.9492,1.0],["2014-11-18",54802.5315,55226.1821,53713.1368,53743.3984,1.0],["2014-11-19",53592.0759,54651.2118,53592.0759,54348.6016,0.0],["2014-11-20",53682.8628,55831.3867,53682.8628,55831.3867,1.0],["2014-11-21",55105.1407,55982.7037,53743.3973,55165.6641,1.0],["2014-11-24",54863.0563,55922.1894,53561.8362,55256.4453,2.0],["2014-11-25",55286.708,55801.1437,54923.5742,54923.5742,0.0],["2014-11-26",54227.5781,55589.3216,54046.0144,54197.3164,0.0],["2014-11-28",53864.431,54893.3054,53864.431,54439.3867,0.0],["2014-12-01",54711.7208,55226.1562,54045.9835,55226.1562,0.0],["2014-12-02",55256.4278,55831.3867,54469.6437,55831.3867,0.0],["2014-12-03",55165.6621,55982.7016,54530.1797,54530.1797,0.0],["2014-12-04",55165.6635,55982.7031,52986.8741,55982.7031,1.0],["2014-12-05",54560.4414,55407.7491,54560.4414,54590.7031,1.0],["2014-12-08",53682.8724,54802.5255,52896.0882,54318.3516,1.0],["2014-12-09",54742.0055,54742.0055,51594.8714,52472.4375,1.0],["2014-12-10",53955.2047,53955.2047,52048.7678,52653.9883,0.0],["2014-12-11",52290.8788,52986.8814,48447.7416,51413.3125,2.0],["2014-12-12",52260.6041,52351.3859,49930.5132,50596.2539,0.0],["2014-12-15",50354.1709,51352.7838,49991.0404,50656.7812,0.0],["2014-12-16",50051.5607,51413.3008,47237.2956,48477.9922,2.0],["2014-12-17",48810.8577,49900.2523,46178.1596,47388.5977,1.0],["2014-12-18",46618.2735,48152.778,46464.8223,46955.8633,1.0],["2014-12-19",46863.8007,47201.3906,45574.8165,47201.3906,4.0],["2014-12-22",46434.1319,47047.933,45605.4978,46342.0625,2.0],["2014-12-23",47109.3107,48152.7742,45544.1154,47937.9414,1.0],["2014-12-24",48122.0906,49104.1758,46188.6143,49104.1758,1.0],["2014-12-26",48367.6033,56930.1444,46556.8875,52265.2461,1.0],["2014-12-29",52725.6113,52725.6113,45390.6741,47140.0117,18.0],["2014-12-30",51682.1513,52050.4321,46925.1823,48705.2109,6.0],["2014-12-31",48582.4578,48582.4578,46035.1763,46065.8672,4.0],["2015-01-02",46065.8637,46157.9331,46035.1728,46127.2422,1.0],["2015-01-05",46495.523,48827.9712,46495.523,48705.2109,0.0],["2015-01-06",48490.3687,48613.1289,46986.5549,48613.1289,0.0],["2015-01-07",47293.4535,48336.9172,46096.542,46342.0625,1.0],["2015-01-08",46035.1443,47538.9607,46035.1443,47232.0586,1.0],["2015-01-09",46771.7206,47232.0739,46280.6797,46280.6797,0.0],["2015-01-12",47140.0055,47140.0055,44807.5545,45697.5703,1.0],["2015-01-13",45175.8461,45851.0259,45175.8461,45390.6758,0.0],["2015-01-14",46311.3666,46311.3666,45728.2531,45943.0859,0.0],["2015-01-15",44838.263,45912.418,44838.263,45912.418,0.0],["2015-01-16",45728.2607,45728.2607,44500.6583,44654.1094,2.0],["2015-01-20",45053.0743,46648.9572,44684.7904,45728.2539,9.0],["2015-01-21",46035.1544,46342.0566,44961.0,44961.0,2.0],["2015-01-22",45298.5987,45697.5703,45114.4567,45697.5703,0.0],["2015-01-23",45237.219,46403.4429,45237.219,46188.6133,2.0],["2015-01-26",47569.662,47569.662,45114.4542,47416.2109,4.0],["2015-01-27",46495.519,46802.418,46495.519,46802.418,0.0],["2015-01-28",46556.8941,46618.2759,46495.5156,46495.5156,0.0],["2015-01-29",45053.0681,46741.0234,45053.0681,46741.0234,0.0],["2015-01-30",46127.2316,46495.5156,46127.2316,46495.5156,0.0],["2015-02-02",45574.8122,46495.5156,45544.1213,46495.5156,0.0],["2015-02-03",46035.1733,47109.3281,46035.1733,47109.3281,27.0],["2015-02-04",47078.6235,47416.2133,46342.0621,46955.8633,0.0],["2015-02-05",47324.1436,49104.1719,46311.3708,47569.6641,1.0],["2015-02-06",48091.4073,48981.42,46925.1832,48797.2812,1.0],["2015-02-09",48827.9616,52173.1821,47354.8355,52050.4219,2.0],["2015-02-10",51405.9331,51804.9047,49165.5545,51037.6523,0.0],["2015-02-11",49165.5491,51835.5898,49134.8582,51835.5898,0.0],["2015-02-12",47262.7771,51774.2226,47262.7771,51467.3203,1.0],["2015-02-13",48367.6013,51436.6133,48367.6013,51436.6133,1.0],["2015-02-17",52111.7891,52111.7891,52081.1015,52111.7891,0.0],["2015-02-18",52111.7891,52111.7891,52111.7891,52111.7891,0.0],["2015-02-19",52111.7891,52111.7891,52111.7891,52111.7891,0.0],["2015-02-20",52111.7891,52111.7891,52111.7891,52111.7891,0.0],["2015-02-23",51958.3646,51958.3646,51467.3203,51467.3203,0.0],["2015-02-24",49687.2856,51927.6641,49687.2856,51927.6641,0.0],["2015-02-25",50607.9833,51006.9548,50209.0117,50209.0117,0.0],["2015-02-26",51252.4802,52111.8019,50301.0859,50301.0859,0.0],["2015-02-27",50761.4492,50761.4492,50730.7583,50761.4492,0.0],["2015-03-02",50853.4961,50853.4961,50853.4961,50853.4961,0.0],["2015-03-03",52111.7891,52111.7891,52111.7891,52111.7891,0.0],["2015-03-04",52111.7891,52111.7891,52111.7891,52111.7891,0.0],["2015-03-05",52111.7891,52111.7891,52111.7891,52111.7891,0.0],["2015-03-06",51528.6993,52664.2325,51528.6993,52480.0938,0.0],["2015-03-09",52756.2876,53001.8081,52480.0763,52971.1172,0.0],["2015-03-10",52971.1215,53462.1624,52971.1215,53032.5,0.0],["2015-03-11",53523.5581,54444.2617,53523.5581,54444.2617,0.0],["2015-03-12",54321.4815,54751.1406,54321.4815,54751.1406,0.0],["2015-03-13",54751.1513,56776.6969,54137.3501,56193.5898,1.0],["2015-03-16",56377.7412,56377.7412,53339.4189,54075.9805,0.0],["2015-03-17",53124.592,55610.4916,53124.592,54965.9961,0.0],["2015-03-18",54496.8295,57230.9911,54496.8295,55957.1211,1.0],["2015-03-19",54776.4693,56143.5487,54714.331,55863.918,0.0],["2015-03-20",56423.1749,56920.2947,55491.0771,56889.2305,0.0],["2015-03-23",55522.1513,55926.0586,55522.1513,55926.0586,0.0],["2015-03-24",56702.8052,56702.8052,56671.7344,56671.7344,0.0],["2015-03-25",55677.4883,55677.4883,55677.4883,55677.4883,0.0],["2015-03-26",55926.0604,57417.4263,55926.0604,57386.3555,1.0],["2015-03-27",57479.5469,57821.3191,57479.5469,57479.5469,1.0],["2015-03-30",57790.2483,58598.0694,57479.5469,57479.5469,0.0],["2015-03-31",57541.6763,57541.6763,57324.1873,57510.6055,1.0],["2015-04-01",57106.7047,58194.1562,55646.4101,58194.1562,1.0],["2015-04-02",56174.6211,56174.6211,56174.6211,56174.6211,0.0],["2015-04-06",56392.0825,57728.0938,55801.7572,57728.0938,0.0],["2015-04-07",55646.4269,55988.1992,55646.4269,55988.1992,0.0],["2015-04-08",55926.058,57293.1406,55926.058,57293.1406,0.0],["2015-04-09",57293.1406,57293.1406,57293.1406,57293.1406,0.0],["2015-04-10",56609.6041,57293.1421,56609.6041,57199.9297,0.0],["2015-04-13",57199.9297,57199.9297,57199.9297,57199.9297,0.0],["2015-04-14",57168.852,57634.9009,56516.3784,57479.5469,1.0],["2015-04-15",57262.045,57728.0938,56578.5073,57728.0938,0.0],["2015-04-16",57728.0938,57728.0938,57728.0938,57728.0938,0.0],["2015-04-17",56112.4586,57790.2353,54962.8655,57728.0938,1.0],["2015-04-20",57479.5469,57634.9009,55957.1171,57479.5469,0.0],["2015-04-21",56858.1348,58877.6836,56858.1348,58877.6836,0.0],["2015-04-22",56267.8164,56267.8164,56267.8164,56267.8164,0.0],["2015-04-23",57634.9159,58877.7153,57634.9159,58846.6445,0.0],["2015-04-24",58908.7544,58908.7544,58877.6836,58877.6836,0.0],["2015-04-27",52663.6918,58722.3496,52508.3411,58598.0664,0.0],["2015-04-28",56951.3592,58722.3555,56951.3592,58722.3555,0.0],["2015-04-29",58939.8482,58939.8482,58318.4453,58318.4453,0.0],["2015-04-30",55366.7907,60431.2031,55366.7907,60431.2031,1.0],["2015-05-01",56578.5117,56578.5117,56578.5117,56578.5117,0.0],["2015-05-04",57479.5469,57479.5469,57479.5469,57479.5469,0.0],["2015-05-05",53689.0046,58660.2109,53689.0046,58660.2109,0.0],["2015-05-06",58567.0075,60338.0039,58567.0075,60338.0039,0.0],["2015-05-07",57883.477,58691.2983,57448.4922,57448.4922,0.0],["2015-05-08",57106.7092,57106.7092,56796.0078,56796.0078,0.0],["2015-05-11",57510.6252,59250.5508,57510.6252,59250.5508,0.0],["2015-05-12",57510.6438,59033.0742,57510.6438,59033.0742,0.0],["2015-05-13",58877.7267,59250.5699,58877.7267,59033.0742,0.0],["2015-05-14",57665.9609,57665.9609,57665.9609,57665.9609,0.0],["2015-05-15",59250.5699,59250.5699,59033.0742,59033.0742,0.0],["2015-05-18",58566.9781,59499.082,58566.9781,59499.082,0.0],["2015-05-19",58970.921,59778.7422,58784.4961,59778.7422,0.0],["2015-05-20",58753.4319,60431.2093,58753.4319,59778.7422,0.0],["2015-05-21",59033.043,60275.8486,59001.9788,59623.375,0.0],["2015-05-22",59033.0481,59188.4021,56267.8192,58784.4883,0.0],["2015-05-26",57728.1136,57728.1136,57541.6953,57541.6953,0.0],["2015-05-27",57541.6953,57541.6953,57541.6953,57541.6953,0.0],["2015-05-28",56640.6786,57790.2656,56640.6786,57790.2656,0.0],["2015-05-29",57790.2656,57790.2656,57790.2656,57790.2656,0.0],["2015-06-01",57790.2656,57790.2656,57790.2656,57790.2656,0.0],["2015-06-02",56267.8164,56267.8164,56267.8164,56267.8164,0.0],["2015-06-03",56547.4648,56547.4648,56547.4648,56547.4648,0.0],["2015-06-04",56547.4648,56547.4648,56547.4648,56547.4648,0.0],["2015-06-05",56702.8008,56702.8008,56702.8008,56702.8008,0.0],["2015-06-08",53129.7466,58442.722,53129.7466,57479.5469,3.0],["2015-06-09",57479.5276,57479.5276,54745.3672,54745.3672,0.0],["2015-06-10",54745.3672,54745.3672,54745.3672,54745.3672,0.0],["2015-06-11",59312.6797,59312.6797,59312.6797,59312.6797,0.0],["2015-06-12",54838.5859,54838.5859,54838.5859,54838.5859,0.0],["2015-06-15",54931.8088,59126.2617,54931.8088,59126.2617,0.0],["2015-06-16",55460.0078,55460.0078,55460.0078,55460.0078,0.0],["2015-06-17",57355.2581,57728.0944,57355.2581,57510.6055,0.0],["2015-06-18",58953.8129,59897.0775,55463.75,55935.3789,0.0],["2015-06-19",56155.4744,56752.8746,56124.0316,56438.4531,0.0],["2015-06-22",55495.1758,55589.5009,55463.733,55495.1758,0.0],["2015-06-23",55778.1558,55778.1558,55369.4093,55463.7344,0.0],["2015-06-24",58167.7779,58167.7779,55495.2075,55558.0898,0.0],["2015-06-25",56595.6656,56595.6656,55620.9648,55620.9648,0.0],["2015-06-26",59111.0195,59111.0195,59111.0195,59111.0195,0.0],["2015-06-29",58733.7036,58733.7036,55526.617,56092.5742,0.0],["2015-06-30",56029.7223,56029.7223,55558.0898,55558.0898,0.0],["2015-07-01",55558.0898,55558.0898,55558.0898,55558.0898,0.0],["2015-07-02",56281.2441,56281.2441,55558.0792,55620.9648,0.0],["2015-07-06",55369.4317,55369.4317,54237.5167,54929.2422,0.0],["2015-07-07",55023.5402,55620.9402,54740.5616,55086.4258,0.0],["2015-07-08",53608.6733,54111.7451,53482.9053,53577.2305,0.0],["2015-07-09",53828.7594,54457.5991,53828.7594,53954.5273,0.0],["2015-07-10",53545.782,55652.4008,53105.5959,53294.2461,0.0],["2015-07-13",53954.5313,54740.5818,52602.5234,52602.5234,0.0],["2015-07-14",51470.6119,51470.6119,50621.6758,50621.6758,0.0],["2015-07-15",51093.3027,51093.3027,50653.1133,50653.1133,0.0],["2015-07-16",50653.1133,50653.1133,50653.1133,50653.1133,0.0],["2015-07-17",50936.092,50936.092,50653.1133,50653.1133,0.0],["2015-07-20",50653.1133,50653.1133,50653.1133,50653.1133,0.0],["2015-07-21",50621.6705,50653.1133,50621.6705,50653.1133,0.0],["2015-07-22",50464.4636,50464.4636,44993.5498,47320.2617,1.0],["2015-07-23",48515.0547,48515.0547,48515.0547,48515.0547,0.0],["2015-07-24",48515.0547,48515.0547,48515.0547,48515.0547,0.0],["2015-07-27",48515.0547,48515.0547,48515.0547,48515.0547,0.0],["2015-07-28",47634.6797,47634.6797,47634.6797,47634.6797,0.0],["2015-07-29",47414.5875,47571.7983,47414.5875,47540.3555,0.0],["2015-07-30",47540.3555,47540.3555,47540.3555,47540.3555,0.0],["2015-07-31",50244.3477,50244.3477,50244.3477,50244.3477,0.0],["2015-08-03",49678.4075,49678.4075,47163.0457,47823.3281,0.0],["2015-08-04",47823.3281,47823.3281,47823.3281,47823.3281,0.0],["2015-08-05",47823.3281,47823.3281,47823.3281,47823.3281,0.0],["2015-08-06",48074.8791,48074.8791,45779.6095,45936.8203,1.0],["2015-08-07",45936.8203,45936.8203,45936.8203,45936.8203,0.0],["2015-08-10",48735.1527,48735.1527,44993.5505,46188.3477,0.0],["2015-08-11",45999.6992,45999.6992,45999.6992,45999.6992,0.0],["2015-08-12",48106.3166,48263.5273,48106.3166,48263.5273,0.0],["2015-08-13",49521.1911,50275.8019,48735.1408,48892.3516,0.0],["2015-08-14",49049.5767,49081.0195,49049.5767,49081.0195,0.0],["2015-08-17",49489.7695,49489.7695,49489.7695,49489.7695,0.0],["2015-08-18",48766.5954,48766.5954,47477.4732,47540.3555,0.0],["2015-08-19",47540.3555,47540.3555,47540.3555,47540.3555,0.0],["2015-08-20",47257.3719,48357.8438,47257.3719,48357.8438,0.0],["2015-08-21",49646.9639,49646.9639,47163.0449,48798.0312,0.0],["2015-08-24",48735.1563,48735.1563,48263.5273,48263.5273,0.0],["2015-08-25",49332.5609,51879.3663,47194.5022,49206.793,0.0],["2015-08-26",47791.8864,48357.8438,47163.0468,48357.8438,0.0],["2015-08-27",48892.3529,48892.3529,48389.2812,48389.2812,0.0],["2015-08-28",48389.2812,48389.2812,48389.2812,48389.2812,0.0],["2015-08-31",47823.3256,47823.3256,47791.8828,47791.8828,0.0],["2015-09-01",48106.3106,48106.3106,47194.4922,47194.4922,0.0],["2015-09-02",47886.2223,48735.1551,47571.8008,47571.8008,0.0],["2015-09-03",47571.8008,47571.8008,47571.8008,47571.8008,0.0],["2015-09-04",47571.8008,47571.8008,47571.8008,47571.8008,0.0],["2015-09-08",47320.2597,59676.9801,47320.2597,58010.5508,6.0],["2015-09-09",58953.8071,60463.029,55903.934,57161.6133,4.0],["2015-09-10",57727.5708,58356.4138,55966.8164,55966.8164,7.0],["2015-09-11",58104.8789,58387.8576,54614.8096,58104.8789,8.0],["2015-09-14",58199.2073,64456.1752,58199.2073,62884.0742,16.0],["2015-09-15",61343.3938,65619.5096,61343.3938,65430.8594,10.0],["2015-09-16",63481.4651,67757.5818,63481.4651,66028.2734,6.0],["2015-09-17",65179.3359,66279.8079,60934.6621,65179.3359,6.0],["2015-09-18",64330.4034,65525.2039,57947.6709,60903.2227,33.0],["2015-09-21",61091.8724,63261.3736,61091.8724,62412.4375,4.0],["2015-09-22",61232.9267,61360.101,59102.81,61042.1719,3.0],["2015-09-23",59611.4801,60279.1318,59420.7253,59834.0352,1.0],["2015-09-24",59579.7018,59579.7018,56654.7624,59102.8047,1.0],["2015-09-25",58117.2337,58784.8789,56718.3495,58784.8789,2.0],["2015-09-28",57926.4753,58912.0496,56718.3459,58625.9141,1.0],["2015-09-29",57926.4601,57926.4601,57385.9827,57767.4922,3.0],["2015-09-30",58435.1725,58435.1725,58212.6241,58403.3789,0.0],["2015-10-01",58594.1205,58625.9141,58403.3657,58625.9141,4.0],["2015-10-02",58689.5121,64094.2883,58689.5121,63935.3203,2.0],["2015-10-05",64666.5694,65366.0083,60469.9154,64857.3242,3.0],["2015-10-06",64793.7127,67623.2746,61868.7769,64062.4805,1.0],["2015-10-07",63045.1252,63744.564,61201.144,63522.0156,1.0],["2015-10-08",62981.5173,64857.2915,62981.5173,64730.1172,0.0],["2015-10-09",64793.7182,64793.7182,61201.137,61678.0273,1.0],["2015-10-12",62345.6612,66669.4808,60597.0613,61995.9453,0.0],["2015-10-13",60915.0114,64030.7028,60915.0114,63903.5352,0.0],["2015-10-14",62345.6758,62345.6758,62345.6758,62345.6758,0.0],["2015-10-15",62758.9914,62758.9914,62600.0234,62600.0234,0.0],["2015-10-16",62091.3402,62822.5794,61519.0689,62758.9922,0.0],["2015-10-19",62472.8314,62504.625,61964.1476,62504.625,0.0],["2015-10-20",62472.851,63426.6318,62123.1283,63331.2578,1.0],["2015-10-21",62790.7663,62822.5599,59484.3144,62059.5273,0.0],["2015-10-22",61964.1586,63172.2812,61964.1586,63172.2812,0.0],["2015-10-23",63585.5983,63585.5983,63172.2883,63553.8047,0.0],["2015-10-26",63299.455,63585.5905,63172.2806,63204.0742,1.0],["2015-10-27",63108.6961,63585.5932,61455.4767,63267.6641,0.0],["2015-10-28",62027.7592,63585.6118,61964.1787,62981.5469,1.0],["2015-10-29",63522.0078,63522.0078,60024.8006,61360.0977,0.0],["2015-10-30",61900.5819,61964.1691,61073.9688,61073.9688,0.0],["2015-11-02",62218.5053,62218.5053,61042.1694,61169.3438,0.0],["2015-11-03",62059.5279,62059.5279,61391.8828,61391.8828,0.0],["2015-11-04",61550.8594,61550.8594,61550.8594,61550.8594,0.0],["2015-11-05",60692.4414,60692.4414,60692.4414,60692.4414,0.0],["2015-11-06",60565.2738,60692.4414,60565.2738,60692.4414,0.0],["2015-11-09",60565.28,60628.8672,60565.28,60628.8672,0.0],["2015-11-10",61455.4687,61455.4687,61455.4687,61455.4688,0.0],["2015-11-11",61900.5664,61900.5664,61900.5664,61900.5664,0.0],["2015-11-12",61328.3032,61391.8904,60915.0,60915.0,0.0],["2015-11-13",60406.3217,60533.4961,60406.3217,60533.4961,0.0],["2015-11-16",60342.722,62123.1156,57640.3347,59039.2188,1.0],["2015-11-17",56146.0808,58816.6751,55732.7776,57386.0039,0.0],["2015-11-18",57990.0443,58816.6572,56622.9573,57131.6445,0.0],["2015-11-19",55065.1244,56909.1055,55001.5406,56909.1055,0.0],["2015-11-20",56972.6914,57099.8658,56972.6914,56972.6914,0.0],["2015-11-23",57131.6445,57131.6445,57131.6445,57131.6445,0.0],["2015-11-24",57131.6445,57131.6445,57131.6445,57131.6445,0.0],["2015-11-25",56559.375,58721.2882,56559.375,57576.7461,0.0],["2015-11-27",57068.0742,57068.0742,57068.0742,57068.0742,0.0],["2015-11-30",57290.6206,58784.8789,57290.6206,58784.8789,0.0],["2015-12-01",58816.6793,58816.6793,57417.8016,57862.8984,0.0],["2015-12-02",57544.9626,58498.75,56972.6914,56972.6914,0.0],["2015-12-03",55319.4697,56495.8023,55065.1244,55096.918,1.0],["2015-12-04",58625.9342,58625.9342,58594.1406,58594.1406,0.0],["2015-12-07",55510.2235,55637.3945,55319.4688,55319.4688,0.0],["2015-12-08",55192.2812,55319.4522,55192.2812,55192.2812,0.0],["2015-12-09",55096.9187,55096.9187,51091.0273,51091.0273,0.0],["2015-12-10",51854.0372,55351.2436,51854.0372,54461.0469,0.0],["2015-12-11",52585.2855,56432.2121,52585.2855,56400.4219,0.0],["2015-12-14",54874.3666,55478.4279,54874.3666,54906.1602,0.0],["2015-12-15",54906.1602,54906.1602,54906.1602,54906.1602,0.0],["2015-12-16",54747.1876,56591.1683,54747.1876,55065.1133,0.0],["2015-12-17",52646.916,55126.3125,52646.916,55126.3125,0.0],["2015-12-18",53065.5022,55641.4968,49265.9099,49652.3086,4.0],["2015-12-21",49652.3196,51165.7174,49652.3196,49974.3203,0.0],["2015-12-22",49974.2986,50811.4973,47398.3045,48396.5,2.0],["2015-12-23",48621.9087,51391.1009,48589.708,50714.9023,1.0],["2015-12-24",50714.9023,50714.9023,50714.9023,50714.9023,0.0],["2015-12-28",50070.9087,53129.9044,50070.9087,51326.707,1.0],["2015-12-29",52840.101,52840.101,50070.9054,50779.3047,0.0],["2015-12-30",50972.5069,52936.701,49909.9062,49909.9062,1.0],["2015-12-31",50747.1103,51777.5103,50038.7109,50038.7109,0.0],["2016-01-04",50167.4985,53129.8948,49362.5005,51584.2969,0.0],["2016-01-05",49362.5017,51713.0977,49362.5017,51713.0977,0.0],["2016-01-06",51713.0977,51713.0977,51713.0977,51713.0977,0.0],["2016-01-07",52163.9102,52163.9102,52163.9102,52163.9102,0.0],["2016-01-08",52131.7119,52131.7119,50972.5156,50972.5156,0.0],["2016-01-11",52646.9007,52646.9007,51455.5039,51455.5039,0.0],["2016-01-12",52324.921,54772.1168,50908.1219,51197.9219,1.0],["2016-01-13",54385.6986,54385.6986,49716.707,49716.707,0.0],["2016-01-14",51004.7145,52196.115,51004.7145,51391.1133,0.0],["2016-01-15",54095.9034,54095.9034,48750.7129,51777.5078,2.0],["2016-01-19",51777.5077,51777.5077,49265.9111,49555.7109,1.0],["2016-01-20",51391.1108,52485.9089,49909.9139,52131.7109,1.0],["2016-01-21",52163.9099,54353.506,51036.911,53773.9062,1.0],["2016-01-22",53129.9098,53290.9102,53129.9098,53290.9102,0.0],["2016-01-25",53001.1132,54739.9093,51391.1133,51391.1133,0.0],["2016-01-26",53612.901,53999.2997,52035.1055,52035.1055,0.0],["2016-01-27",50940.3164,53516.3116,50940.3164,51391.1133,0.0],["2016-01-28",53709.4997,53709.4997,50714.9023,50714.9023,1.0],["2016-01-29",52228.3019,54739.8984,52228.3019,54739.8984,1.0],["2016-02-01",54578.8981,54739.8984,54385.7005,54739.8984,0.0],["2016-02-02",53194.3197,55416.1172,53194.3197,55416.1172,0.0],["2016-02-03",55802.4981,57476.8959,53129.9046,54997.5,1.0],["2016-02-04",51101.3035,52807.8984,51101.3035,52807.8984,0.0],["2016-02-05",52389.3246,52840.125,52389.3246,52840.125,0.0],["2016-02-08",57348.0924,57348.0924,53033.2987,53387.5,0.0],["2016-02-09",53387.5,53387.5,53387.5,53387.5,0.0],["2016-02-10",54450.092,54450.092,51874.0977,51874.0977,1.0],["2016-02-11",51519.9061,53129.9023,51519.9061,53129.9023,0.0],["2016-02-12",53129.9023,53129.9023,53129.9023,53129.9023,0.0],["2016-02-16",57026.0976,57026.0976,55963.5003,56800.6992,0.0],["2016-02-17",51004.7068,54385.7031,51004.7068,54385.7031,0.0],["2016-02-18",54385.7031,54385.7031,54385.7031,54385.7031,0.0],["2016-02-19",56510.9109,56510.9109,53902.7148,53902.7148,0.0],["2016-02-22",51906.3086,51906.3086,51906.3086,51906.3086,0.0],["2016-02-23",52163.9081,52163.9081,51841.9075,51970.707,0.0],["2016-02-24",53097.7058,53097.7058,51906.309,51970.707,0.0],["2016-02-25",51970.707,51970.707,51970.707,51970.707,0.0],["2016-02-26",52357.1145,54546.7109,52002.9164,54546.7109,0.0],["2016-02-29",56027.9138,56027.9138,53226.5166,54353.5156,1.0],["2016-03-01",52485.8945,52485.8945,52485.8945,52485.8945,0.0],["2016-03-02",52743.4968,55641.4883,52743.4968,55641.4883,0.0],["2016-03-03",56349.9074,56349.9074,54707.7101,56027.9102,0.0],["2016-03-04",56349.918,56961.7188,55544.9196,56961.7188,0.0],["2016-03-07",55544.9055,57090.5039,55544.9055,57090.5039,0.0],["2016-03-08",55609.3047,55609.3047,55609.3047,55609.3047,0.0],["2016-03-09",55544.9059,55931.3047,55544.9059,55931.3047,0.0],["2016-03-10",56285.5075,56478.7051,56285.5075,56446.5078,0.0],["2016-03-11",55609.298,55705.8968,53290.9025,54739.8984,0.0],["2016-03-14",54095.9062,54095.9062,54095.9062,54095.9062,0.0],["2016-03-15",54256.8984,54256.8984,54256.8984,54256.8984,0.0],["2016-03-16",55061.9076,55061.9076,54417.9062,54417.9062,0.0],["2016-03-17",53827.4336,56437.2479,53827.4336,53827.4336,0.0],["2016-03-18",56274.1307,61950.4811,56274.1307,59960.4961,3.0],["2016-03-21",58851.3331,61200.1631,58851.3331,59699.5234,1.0],["2016-03-22",59699.5234,59699.5234,59699.5234,59699.5234,0.0],["2016-03-23",60025.7446,60580.3303,59047.0604,59634.2695,0.0],["2016-03-24",59047.068,59047.068,58720.8398,58720.8398,0.0],["2016-03-28",57840.0292,57840.0292,56600.3672,56600.3672,0.0],["2016-03-29",57220.1936,60743.4454,57220.1936,57448.5547,2.0],["2016-03-30",60678.1954,61689.5032,58753.4573,58949.1914,1.0],["2016-03-31",58720.8332,59047.0613,58720.8332,58916.5742,0.0],["2016-04-01",61167.5519,62635.5753,60025.7637,61363.293,1.0],["2016-04-04",61493.7478,62896.5234,61493.7478,62896.5234,0.0],["2016-04-05",62048.3479,62048.3479,61950.4844,61950.4844,0.0],["2016-04-06",60384.5742,60384.5742,60384.5742,60384.5742,0.0],["2016-04-07",60384.5742,60384.5742,60384.5742,60384.5742,0.0],["2016-04-08",61983.0912,61983.0912,60351.958,60645.5625,0.0],["2016-04-11",60710.832,60710.832,60710.832,60710.832,0.0],["2016-04-12",61526.3804,62896.5327,60351.9621,60547.7031,0.0],["2016-04-13",60547.7031,60547.7031,60547.7031,60547.7031,0.0],["2016-04-14",60515.0781,60515.0781,60515.0781,60515.0781,0.0],["2016-04-15",61819.9989,61819.9989,60351.9758,61330.6602,0.0],["2016-04-18",60678.1887,61624.2493,60384.5841,60515.0781,0.0],["2016-04-19",60351.9636,61232.7773,60351.9636,61232.7773,0.0],["2016-04-20",61493.7617,61493.7617,61493.7617,61493.7617,0.0],["2016-04-21",61330.6593,61526.3934,61037.0547,61037.0547,0.0],["2016-04-22",61526.3687,61558.9922,60384.5742,60384.5742,0.0],["2016-04-25",61624.2572,61624.2572,61167.5351,61526.3867,0.0],["2016-04-26",61134.9283,61526.3965,60743.4531,60743.4531,0.0],["2016-04-27",61559.0012,61559.0012,60678.1875,61395.8906,0.0],["2016-04-28",61330.6594,61330.6594,60678.2031,60678.2031,0.0],["2016-04-29",61004.4367,61004.4367,60710.832,60710.832,0.0],["2016-05-02",61004.4313,61037.0548,60678.2031,60678.2031,0.0],["2016-05-03",61624.2578,61624.2578,61037.0486,61624.2578,0.0],["2016-05-04",61330.658,61559.0156,60678.2018,61559.0156,0.0],["2016-05-05",61624.2578,61624.2578,61624.2578,61624.2578,0.0],["2016-05-06",57187.5702,60939.1758,57187.5702,60939.1758,0.0],["2016-05-09",59079.6896,61134.9219,57644.2901,61134.9219,0.0],["2016-05-10",58720.8293,60286.7227,58720.8293,60286.7227,0.0],["2016-05-11",60221.488,61102.3019,60025.7539,60025.7539,0.0],["2016-05-12",60286.735,60286.735,58753.4648,58753.4648,0.0],["2016-05-13",59797.3828,59797.3828,59797.3828,59797.3828,0.0],["2016-05-16",65212.75,66126.1872,64038.3317,65212.75,7.0],["2016-05-17",64364.5549,64364.5549,60384.5851,61819.9844,2.0],["2016-05-18",60188.8525,61852.6094,60188.8525,61852.6094,0.0],["2016-05-19",60873.938,61330.6602,60547.7168,61330.6602,0.0],["2016-05-20",60351.9747,61167.5415,60351.9747,60841.3203,0.0],["2016-05-23",60678.2028,60906.5604,60678.2028,60841.3203,1.0],["2016-05-24",60971.7891,61004.4126,60971.7891,60971.7891,0.0],["2016-05-25",59927.8732,60678.1929,59927.8732,60351.9648,0.0],["2016-05-26",60025.7495,60025.7495,59569.0273,59569.0273,0.0],["2016-05-27",60319.3516,60319.3516,59993.1304,60025.7539,0.0],["2016-05-31",60058.3685,60156.239,59536.4062,59536.4062,0.0],["2016-06-01",60417.2336,60417.2336,59830.0242,60123.6289,0.0],["2016-06-02",59862.6271,60025.7446,59699.5165,59993.1211,0.0],["2016-06-03",59830.0015,59862.625,59830.0015,59862.625,0.0],["2016-06-06",60482.4519,60645.5625,60482.4519,60645.5625,0.0],["2016-06-07",61102.29,61102.29,59308.0391,59308.0391,1.0],["2016-06-08",60254.1058,60351.9694,59373.2921,59438.5391,1.0],["2016-06-09",59373.2852,60188.8518,59373.2852,59732.1367,0.0],["2016-06-10",59373.2809,59373.2809,58818.6953,58818.6953,0.0],["2016-06-13",59373.2957,59536.4062,59373.2957,59536.4062,0.0],["2016-06-14",58753.4705,60678.209,58753.4705,58981.8281,1.0],["2016-06-15",59569.0225,61004.4219,59242.7945,59634.2695,1.0],["2016-06-16",59927.8774,59927.8774,59895.2539,59895.2539,0.0],["2016-06-17",61410.7076,63688.8477,61113.5586,63688.8477,32.0],["2016-06-20",62731.3631,62731.3631,61377.6875,61377.6875,0.0],["2016-06-21",59627.8157,60486.2383,59627.8157,60486.2383,0.0],["2016-06-22",59957.9903,60354.1914,59693.8586,60354.1914,1.0],["2016-06-23",60189.0923,60684.3382,59759.874,59990.9883,1.0],["2016-06-24",59693.8575,60090.0586,59693.8575,60090.0586,0.0],["2016-06-27",59627.8222,59726.8672,59627.8222,59726.8672,0.0],["2016-06-28",60090.0497,60090.0497,58571.2909,58604.3047,1.0],["2016-06-29",58340.1833,58340.1833,56161.0948,56920.4727,1.0],["2016-06-30",56194.0974,56920.4577,52859.4275,53618.8086,1.0],["2016-07-01",52925.4721,53255.6349,52826.4235,53222.6211,0.0],["2016-07-05",52892.4481,52892.4481,52364.1847,52628.3164,0.0],["2016-07-06",51802.9035,52331.1668,50350.1758,51208.6055,1.0],["2016-07-07",50713.3512,52265.1271,50383.185,51505.7461,1.0],["2016-07-08",49887.9443,53486.7461,49887.9443,53486.7461,0.0],["2016-07-11",52529.2745,53651.8359,52529.2745,53651.8359,0.0],["2016-07-12",51175.5985,53387.7077,51175.5985,53156.5898,1.0],["2016-07-13",53123.5556,53123.5556,52826.4102,52826.4102,0.0],["2016-07-14",52826.4102,52826.4102,52826.4102,52826.4102,0.0],["2016-07-15",53255.6239,53420.707,52496.2463,53420.707,0.0],["2016-07-18",53189.6016,53189.6016,53189.6016,53189.6016,0.0],["2016-07-19",53189.6016,53189.6016,53189.6016,53189.6016,0.0],["2016-07-20",53288.6412,53288.6412,52991.4922,52991.4922,0.0],["2016-07-21",52958.4945,53123.5742,52694.3593,53123.5742,0.0],["2016-07-22",52859.424,52859.424,52694.3408,52826.4102,0.0],["2016-07-25",53222.6229,53255.6367,53222.6229,53255.6367,0.0],["2016-07-26",53288.6489,53552.7806,53189.6004,53354.6836,0.0],["2016-07-27",53783.8918,53783.8918,53618.8086,53618.8086,0.0],["2016-07-28",53618.8125,54081.0447,53618.8125,54048.0273,0.0],["2016-07-29",53486.7528,53486.7528,53189.6038,53222.6211,0.0],["2016-08-01",53453.7277,53684.842,53288.6445,53288.6445,0.0],["2016-08-02",53222.6211,53222.6211,53222.6211,53222.6211,0.0],["2016-08-03",53222.6211,53222.6211,53222.6211,53222.6211,0.0],["2016-08-04",53222.6211,53222.6211,53222.6211,53222.6211,0.0],["2016-08-05",53453.7266,53453.7266,53453.7266,53453.7266,0.0],["2016-08-08",53486.7461,53486.7461,53486.7461,53486.7461,0.0],["2016-08-09",53486.7461,53486.7461,53486.7461,53486.7461,0.0],["2016-08-10",53453.7237,53486.741,52430.2109,52430.2109,0.0],["2016-08-11",51703.8567,51703.8567,51175.5898,51175.5898,0.0],["2016-08-12",51175.5898,51175.5898,51175.5898,51175.5898,0.0],["2016-08-15",51472.7338,51769.8828,51472.7338,51769.8828,0.0],["2016-08-16",51934.9722,51934.9722,51802.9063,51868.9375,0.0],["2016-08-17",51934.9633,53354.6734,51934.9633,52826.4102,0.0],["2016-08-18",52760.3711,52760.3711,52760.3711,52760.3711,0.0],["2016-08-19",52100.0597,52793.4062,52001.0077,52793.4062,0.0],["2016-08-22",52991.4959,52991.4959,51208.6055,51208.6055,1.0],["2016-08-23",51274.627,52331.1533,51208.5923,52100.0391,1.0],["2016-08-24",51505.7634,52463.2417,51505.7634,51901.9609,0.0],["2016-08-25",52331.1718,52331.1718,51340.6763,51406.7109,1.0],["2016-08-26",52331.1627,54708.3509,51307.6499,54147.0703,5.0],["2016-08-29",54510.259,55434.7198,53090.5487,53981.9922,1.0],["2016-08-30",53849.9334,54642.332,53849.9334,54642.332,0.0],["2016-08-31",55566.7812,55566.7812,55566.7812,55566.7812,0.0],["2016-09-01",56029.0154,56029.0154,53453.7266,53453.7266,0.0],["2016-09-02",54279.1326,55896.9431,54147.0667,55500.7422,0.0],["2016-09-06",55401.6928,55797.8902,51538.7635,51571.7773,3.0],["2016-09-07",51835.9105,55467.7253,51835.9105,52760.3711,1.0],["2016-09-08",52826.4059,52826.4059,48039.0126,49095.5391,11.0],["2016-09-09",49227.6115,49689.8437,48732.3656,48831.4141,5.0],["2016-09-12",48006.0105,50515.2651,48006.0105,49524.7695,2.0],["2016-09-13",48171.0801,49524.7555,48171.0801,49062.5234,3.0],["2016-09-14",49194.607,51472.7474,48864.4441,49458.7422,2.0],["2016-09-15",51175.6013,52034.0312,49590.8109,51968.0,3.0],["2016-09-16",49887.9409,51109.5542,49590.7955,51043.5195,18.0],["2016-09-19",50614.3119,50911.4609,49590.8025,50911.4609,2.0],["2016-09-20",51243.0331,52415.2601,51243.0331,51745.4141,0.0],["2016-09-21",51678.4286,55396.0606,51410.4916,54592.2461,2.0],["2016-09-22",54726.2129,55094.6254,52616.2031,53487.0,1.0],["2016-09-23",53051.6039,53051.6039,52247.793,52247.793,0.0],["2016-09-26",51075.5714,52582.7215,50774.1414,51176.0469,0.0],["2016-09-27",51410.4871,52348.2664,51410.4871,52314.7734,1.0],["2016-09-28",51443.9757,53219.0588,51142.5457,51611.4336,2.0],["2016-09-29",50372.2364,51443.988,50372.2364,51310.0195,0.0],["2016-09-30",50941.5882,51510.9551,50941.5882,51443.9727,1.0],["2016-10-03",51845.8893,54089.8643,51845.8893,52750.1758,1.0],["2016-10-04",52817.1656,53754.9451,50874.6205,52180.8125,1.0],["2016-10-05",51678.431,52850.6581,51678.431,51912.875,0.0],["2016-10-06",51711.9243,53085.1023,51075.5712,52046.8438,1.0],["2016-10-07",52549.2137,53486.9929,51142.543,51577.9414,1.0],["2016-10-10",51577.9624,52180.8189,51310.0253,51377.0078,0.0],["2016-10-11",51879.3993,52080.3503,51276.5391,51276.5391,0.0],["2016-10-12",51443.9727,51443.9727,51443.9727,51443.9727,0.0],["2016-10-13",52951.1336,52951.1336,50707.1585,51912.875,0.0],["2016-10-14",51778.9065,52750.179,51109.064,51912.875,1.0],["2016-10-17",50774.127,52247.7837,50774.127,51577.9414,0.0],["2016-10-18",52582.7067,52582.7067,51577.9414,51577.9414,0.0],["2016-10-19",51745.4129,52582.7205,51243.0319,52080.3359,0.0],["2016-10-20",52080.3371,52080.3371,51109.0646,51745.4141,0.0],["2016-10-21",51577.9414,51577.9414,51577.9414,51577.9414,0.0],["2016-10-24",50908.0955,51577.9414,50908.0955,51577.9414,0.0],["2016-10-25",52415.2601,52415.2601,51577.9561,51745.4141,1.0],["2016-10-26",52917.6445,52917.6445,52917.6445,52917.6445,0.0],["2016-10-27",51745.4141,51745.4141,51745.4141,51745.4141,0.0],["2016-10-28",51912.8756,51912.8756,51745.4141,51745.4141,0.0],["2016-10-31",51410.5039,51410.5039,51410.5039,51410.5039,0.0],["2016-11-01",51443.9819,51577.9503,51243.0273,51243.0273,0.0],["2016-11-02",51142.5519,51243.0273,51075.5658,51243.0273,0.0],["2016-11-03",50908.1088,52917.6399,50908.1088,51075.5703,0.0],["2016-11-04",51075.5704,52080.3359,51075.5704,52080.3359,1.0],["2016-11-07",53085.1061,53085.1061,52917.6445,52917.6445,0.0],["2016-11-08",52917.6445,52917.6445,52917.6445,52917.6445,0.0],["2016-11-09",51745.4133,51745.4133,51075.5708,51343.5078,0.0],["2016-11-10",51276.5204,51276.5204,51243.0273,51243.0273,0.0],["2016-11-11",50908.1016,50908.1016,50908.1016,50908.1016,0.0],["2016-11-14",52917.6354,52917.6354,51912.87,52247.793,0.0],["2016-11-15",51243.0293,52750.1758,51243.0293,52750.1758,0.0],["2016-11-16",51912.875,52582.7211,51912.875,51912.875,0.0],["2016-11-17",50740.6602,50740.6602,50740.6602,50740.6602,0.0],["2016-11-18",51176.0563,51410.5039,51176.0563,51410.5039,0.0],["2016-11-21",51410.5039,51410.5039,51410.5039,51410.5039,0.0],["2016-11-22",51410.4933,51410.4933,51075.5703,51075.5703,0.0],["2016-11-23",51109.0738,51577.9655,51075.5808,51410.5039,1.0],["2016-11-25",51410.5039,51410.5039,51410.5039,51410.5039,0.0],["2016-11-28",51343.5179,51577.9655,51343.5179,51410.5039,0.0],["2016-11-29",51109.0646,51745.4141,51109.0646,51745.4141,1.0],["2016-11-30",52247.7974,52247.7974,51075.5703,51075.5703,0.0],["2016-12-01",51243.0318,51410.4933,50908.1088,51075.5703,0.0],["2016-12-02",51243.0273,51611.4398,51075.5658,51243.0273,0.0],["2016-12-05",51243.0424,51745.4234,51209.5493,51410.5039,1.0],["2016-12-06",51577.9505,52247.793,51577.9505,52247.793,0.0],["2016-12-07",51142.5563,52247.7974,50908.1088,51075.5703,0.0],["2016-12-08",51410.5039,53252.5738,50740.6613,51410.5039,0.0],["2016-12-09",51075.5658,51243.0273,51075.5658,51243.0273,0.0],["2016-12-12",51912.8771,52750.1812,51912.8771,52415.2617,1.0],["2016-12-13",53420.0257,53420.0257,51745.4141,51745.4141,0.0],["2016-12-14",51640.1009,54358.004,51640.1009,53168.9219,0.0],["2016-12-15",53304.8088,53338.7834,51809.9627,51979.832,0.0],["2016-12-16",52319.5696,52829.1741,52319.5696,52659.3047,1.0],["2016-12-19",52659.3069,52829.1762,52319.5717,52489.4375,0.0],["2016-12-20",52999.0459,52999.0459,51640.0945,52421.4922,0.0],["2016-12-21",52489.4537,53338.8008,52489.4537,53338.8008,0.0],["2016-12-22",53338.8008,53338.8008,53338.8008,53338.8008,0.0],["2016-12-23",53678.536,53678.536,52999.0619,53338.8008,0.0],["2016-12-27",53508.6475,54188.125,53338.7818,54188.125,1.0],["2016-12-28",53848.3863,54188.125,53678.5169,54188.125,0.0],["2016-12-29",53678.536,53678.536,53338.8008,53338.8008,0.0],["2016-12-30",53508.6501,53508.6501,52319.5717,52489.4375,1.0],["2017-01-03",53508.6666,53508.6666,52659.3231,53338.8008,0.0],["2017-01-04",52999.0525,53610.5809,52999.0525,53168.9219,0.0],["2017-01-05",53168.9084,53168.9084,52999.0391,52999.0391,1.0],["2017-01-06",53168.9314,53406.7464,53168.9314,53338.8008,0.0],["2017-01-09",54188.1443,54188.1443,53338.8008,53338.8008,0.0],["2017-01-10",53338.8008,53338.8008,53338.8008,53338.8008,0.0],["2017-01-11",53338.8008,53338.8008,53338.8008,53338.8008,0.0],["2017-01-12",53338.8008,53338.8008,53338.8008,53338.8008,0.0],["2017-01-13",53678.5195,53678.5195,53678.5195,53678.5195,0.0],["2017-01-17",53440.7029,53508.6484,52999.0439,53508.6484,0.0],["2017-01-18",53576.6016,53576.6016,53576.6016,53576.6016,0.0],["2017-01-19",53168.9219,53168.9219,53168.9219,53168.9219,0.0],["2017-01-20",53168.9219,53168.9219,53168.9219,53168.9219,0.0],["2017-01-23",53168.9219,53168.9219,53168.9219,53168.9219,0.0],["2017-01-24",53033.0137,53168.9084,52999.0391,52999.0391,0.0],["2017-01-25",52999.0391,53033.0137,52489.431,52999.0391,0.0],["2017-01-26",52829.1719,52829.1719,52829.1719,52829.1719,0.0],["2017-01-27",52659.3047,52727.2539,52659.3047,52659.3047,0.0],["2017-01-30",53338.8008,53338.8008,53338.8008,53338.8008,0.0],["2017-01-31",51809.9636,52489.4375,51640.0942,52489.4375,0.0],["2017-02-01",53168.9106,53338.7799,52829.1719,52829.1719,1.0],["2017-02-02",53134.9567,53338.8008,53134.9567,53338.8008,0.0],["2017-02-03",53338.8008,53338.8008,53338.8008,53338.8008,0.0],["2017-02-06",52319.5696,52659.3047,52319.5696,52659.3047,0.0],["2017-02-07",52659.3047,52659.3047,52659.3047,52659.3047,0.0],["2017-02-08",52999.0391,52999.0391,52999.0391,52999.0391,0.0],["2017-02-09",52523.418,52523.418,52523.418,52523.418,0.0],["2017-02-10",53168.9219,53168.9219,53100.9727,53168.9219,0.0],["2017-02-13",53338.7913,53338.7913,52965.0779,53168.9219,0.0],["2017-02-14",53100.9636,53100.9636,52727.2539,52727.2539,0.0],["2017-02-15",53168.9219,53168.9219,53100.9727,53100.9727,0.0],["2017-02-16",53338.771,53338.771,52319.5586,52319.5586,0.0],["2017-02-17",53236.854,53236.854,52659.3004,52999.0391,1.0],["2017-02-21",53168.9219,53338.7913,52999.0525,53168.9219,1.0],["2017-02-22",53338.7913,53338.7913,53168.9219,53168.9219,0.0],["2017-02-23",53168.9219,53168.9219,53168.9219,53168.9219,0.0],["2017-02-24",53168.9314,53338.8008,53168.9314,53338.8008,1.0],["2017-02-27",53338.8008,53338.8008,53338.8008,53338.8008,0.0],["2017-02-28",52829.1925,53338.8008,52829.1925,53338.8008,0.0],["2017-03-01",53338.8008,53338.8008,53168.9314,53338.8008,0.0],["2017-03-02",52999.0619,53338.8008,52999.0619,53338.8008,0.0],["2017-03-03",52999.0566,53033.0312,52999.0566,53033.0312,0.0],["2017-03-06",53033.0137,53168.9084,52999.0391,52999.0391,0.0],["2017-03-07",52999.0425,53270.832,52999.0425,53270.832,0.0],["2017-03-08",53168.9084,53168.9084,52999.0391,52999.0391,0.0],["2017-03-09",53338.7822,56056.6813,52999.0435,53848.3867,2.0],["2017-03-10",54867.6037,55886.8164,54527.865,55886.8164,0.0],["2017-03-13",55716.9414,55716.9414,55716.9414,55716.9414,0.0],["2017-03-14",55716.9414,55716.9414,55716.9414,55716.9414,0.0],["2017-03-15",54052.2466,56056.6978,54052.2466,54697.7461,0.0],["2017-03-16",56485.2949,56829.7188,56485.2949,56829.7188,0.0],["2017-03-17",55142.0464,56829.7188,55142.0464,56829.7188,0.0],["2017-03-20",55796.4453,55796.4453,55796.4453,55796.4453,0.0],["2017-03-21",57174.1332,57174.1332,54763.1776,55796.4453,2.0],["2017-03-22",56140.8613,57346.3408,54935.3854,57174.1289,0.0],["2017-03-23",57174.1262,57174.1262,54935.3828,54935.3828,0.0],["2017-03-24",56485.29,56485.29,56313.0781,56313.0781,0.0],["2017-03-27",56485.2842,56485.2842,55107.5965,55279.8047,0.0],["2017-03-28",55279.8171,56106.4336,55279.8171,56106.4336,0.0],["2017-03-29",54969.8222,56140.8585,54969.8222,55624.2266,0.0],["2017-03-30",55452.0144,56244.1875,55452.0144,56244.1875,0.0],["2017-03-31",55624.2432,55968.667,55452.0312,55452.0312,0.0],["2017-04-03",55452.0147,55624.2266,54935.3827,55624.2266,0.0],["2017-04-04",55624.2402,56037.5466,55624.2402,55968.6641,0.0],["2017-04-05",56140.8662,56485.29,56140.8662,56313.0781,0.0],["2017-04-06",56795.2688,56795.2688,56657.5,56657.5,0.0],["2017-04-07",56898.5894,57105.2444,55452.0155,56140.8594,0.0],["2017-04-10",56313.0842,57174.1402,55968.6641,55968.6641,0.0],["2017-04-11",56795.2688,57001.9238,56347.5193,56657.5,1.0],["2017-04-12",56096.8852,57813.7812,56061.8494,57813.7812,0.0],["2017-04-13",58164.1603,58164.1603,57883.8516,57883.8516,1.0],["2017-04-17",57638.5898,57813.7838,57638.5898,57638.5898,0.0],["2017-04-18",57007.8964,57218.1298,57007.8964,57148.0508,0.0],["2017-04-19",57638.588,57638.588,57463.3941,57498.4336,0.0],["2017-04-20",57463.3929,57568.5078,57463.3929,57568.5078,0.0],["2017-04-21",57673.6178,58164.1562,57463.3844,58164.1562,0.0],["2017-04-24",58689.7444,58689.7444,57463.3906,57463.3906,0.0],["2017-04-25",57463.3756,57533.4546,56061.832,56061.832,1.0],["2017-04-26",56096.875,56096.875,56096.875,56096.875,0.0],["2017-04-27",56937.8033,57112.9934,56412.2216,56762.6094,0.0],["2017-04-28",56237.0312,56237.0312,55711.4533,56237.0312,0.0],["2017-05-01",56061.8423,56237.0325,55886.6484,55886.6484,0.0],["2017-05-02",55886.656,55886.656,54835.4961,54835.4961,1.0],["2017-05-03",55536.2491,55536.2491,53433.9301,53959.5117,1.0],["2017-05-04",53609.1309,53784.3248,53258.7431,53468.9766,0.0],["2017-05-05",54134.7109,54134.7109,54134.7109,54134.7109,0.0],["2017-05-08",54309.915,55045.7266,54134.7211,55045.7266,0.0],["2017-05-09",54485.0987,54590.2136,54134.7109,54134.7109,0.0],["2017-05-10",54309.9234,55010.6992,54309.9234,55010.6992,0.0],["2017-05-11",54134.7099,55466.182,54134.7099,54485.0977,1.0],["2017-05-12",54485.0977,54485.0977,54485.0977,54485.0977,0.0],["2017-05-15",55536.2656,55536.2656,55536.2656,55536.2656,0.0],["2017-05-16",54660.2812,54660.2812,54660.2812,54660.2812,0.0],["2017-05-17",55361.0608,55711.4485,54940.5977,54940.5977,1.0],["2017-05-18",55536.2656,56587.4254,55185.8778,55536.2656,0.0],["2017-05-19",54765.4146,55536.2656,54309.9119,55536.2656,0.0],["2017-05-22",55711.4407,55711.4407,54555.1664,54660.2812,1.0],["2017-05-23",54660.2812,54660.2812,54660.2812,54660.2812,0.0],["2017-05-24",54660.2812,54660.2812,54660.2812,54660.2812,0.0],["2017-05-25",57638.5767,57638.5767,54485.0977,54485.0977,0.0],["2017-05-26",58164.1654,58164.1654,55536.2676,57813.7812,0.0],["2017-05-30",58689.7363,58689.7363,54485.0977,54485.0977,0.0],["2017-05-31",55361.0703,55361.0703,55010.6862,55361.0703,0.0],["2017-06-01",56762.6165,56762.6165,55185.875,55185.875,0.0],["2017-06-02",54800.4527,55536.2642,54800.4527,55361.0703,0.0],["2017-06-05",55361.0703,55361.0703,55361.0703,55361.0703,0.0],["2017-06-06",54660.3113,55010.6992,54660.3113,55010.6992,0.0],["2017-06-07",54485.1002,54485.1002,54309.9062,54309.9062,0.0],["2017-06-08",54660.3022,55010.69,54415.0329,54835.4961,0.0],["2017-06-09",54835.4961,54835.4961,54835.4961,54835.4961,0.0],["2017-06-12",56061.8538,59390.5239,56061.8538,59355.4844,3.0],["2017-06-13",60091.2767,67799.778,59635.7778,66398.2344,35.0],["2017-06-14",66398.2372,68850.9443,66398.2372,66748.625,12.0],["2017-06-15",68850.9575,71478.8553,64751.4367,65872.6719,46.0],["2017-06-16",68062.5114,69640.7742,63327.7269,68457.0781,11.0],["2017-06-19",67865.2259,67865.2259,63603.9235,65695.1172,4.0],["2017-06-20",65695.1133,66326.4167,62538.5921,65300.5508,2.0],["2017-06-21",65300.546,65300.546,61157.6082,63525.0,3.0],["2017-06-22",63722.2815,63919.5649,61552.1731,62933.1523,2.0],["2017-06-23",63327.717,63919.567,62144.021,62735.8711,1.0],["2017-06-26",62735.8782,62735.8782,59579.3568,60960.332,3.0],["2017-06-27",62735.8708,64116.8501,62222.9358,63525.0,2.0],["2017-06-28",63722.292,64116.8588,60565.7705,61946.75,1.0],["2017-06-29",61749.462,63603.9189,59579.3534,59776.6367,2.0],["2017-06-30",59776.6334,62933.1544,59776.6334,62735.8711,1.0],["2017-07-03",63722.2837,63722.2837,61157.6085,62735.8711,1.0],["2017-07-05",62144.0281,62144.0281,60960.332,60960.332,1.0],["2017-07-06",61157.6064,62933.1523,61157.6064,62933.1523,0.0],["2017-07-07",61749.457,61946.7404,61749.457,61749.457,0.0],["2017-07-10",62341.3091,62933.1592,61907.2891,61907.2891,0.0],["2017-07-11",61275.9879,61788.923,60368.4861,60960.332,0.0],["2017-07-12",61749.4616,61749.4616,60565.7656,60565.7656,0.0],["2017-07-13",60565.7656,60565.7656,60565.7656,60565.7656,0.0],["2017-07-14",61157.6055,61157.6055,61157.6055,61157.6055,0.0],["2017-07-17",60131.7414,61157.6115,60131.7414,60565.7656,2.0],["2017-07-18",63722.2778,63722.2778,59973.9071,62538.582,3.0],["2017-07-19",62735.8786,63209.3562,60368.4865,62025.6602,3.0],["2017-07-20",60802.497,63722.2812,60763.0437,63722.2812,3.0],["2017-07-21",63722.2812,63722.2812,62144.0187,63722.2812,1.0],["2017-07-24",63919.5714,66286.9634,63919.5714,65300.5508,3.0],["2017-07-25",65497.8359,66286.9695,64314.1398,65497.8359,2.0],["2017-07-26",65695.1079,65892.3912,64708.6953,64708.6953,0.0],["2017-07-27",64314.1271,65695.1063,63722.2812,63722.2812,2.0],["2017-07-28",65103.28,66089.6928,63525.017,64116.8672,1.0],["2017-07-31",65300.5546,65695.1172,64116.8586,65695.1172,1.0],["2017-08-01",64590.3281,66089.6757,64590.3281,64590.3281,0.0],["2017-08-02",65616.2,65616.2,63682.8281,63682.8281,0.0],["2017-08-03",63524.9938,64511.4062,63327.7105,64511.4062,0.0],["2017-08-04",63130.4396,63327.7188,63130.4396,63327.7188,0.0],["2017-08-07",64708.6959,64708.6959,63130.4375,63130.4375,0.0],["2017-08-08",61197.0504,61631.0703,61197.0504,61631.0703,0.0],["2017-08-09",61591.6312,62341.3029,61591.6312,61749.457,0.0],["2017-08-10",62341.3035,62538.5869,62065.1094,62065.1094,0.0],["2017-08-11",61552.187,62341.3164,61157.6203,62341.3164,1.0],["2017-08-14",62144.0273,62341.3107,62144.0273,62144.0273,0.0],["2017-08-15",61749.4562,63722.2812,61157.6062,63722.2812,1.0],["2017-08-16",64314.1319,64314.1319,61749.4608,62893.6992,1.0],["2017-08-17",63327.7234,63327.7234,60960.3313,62144.0273,0.0],["2017-08-18",62933.1616,62933.1616,60763.0528,60960.332,1.0],["2017-08-21",62735.8702,62735.8702,62065.1094,62065.1094,0.0],["2017-08-22",61552.1743,64314.1287,61197.0652,62065.1094,1.0],["2017-08-23",61157.6055,61473.2571,61157.6055,61157.6055,0.0],["2017-08-24",60565.7695,61631.093,60565.7695,60960.332,0.0],["2017-08-25",61946.75,62144.0292,61749.4666,61946.75,1.0],["2017-08-28",62144.0281,62144.0281,60565.7695,60960.332,1.0],["2017-08-29",60368.4729,61867.8203,60368.4729,61867.8203,1.0],["2017-08-30",62144.0273,62341.3107,60999.7888,62144.0273,1.0],["2017-08-31",61749.457,62341.3029,61631.0845,61749.457,1.0],["2017-09-01",61867.8388,62341.3164,61552.187,62341.3164,0.0],["2017-09-05",63327.708,66089.6661,62933.1455,65892.3828,4.0],["2017-09-06",64708.7007,67667.9386,63327.7213,65300.5508,2.0],["2017-09-07",65497.8338,67076.0966,64708.7045,65695.1172,2.0],["2017-09-08",65497.829,71021.7422,65497.829,71021.7422,3.0],["2017-09-11",70035.3477,74967.412,66010.7811,74770.1328,9.0],["2017-09-12",73507.5096,76940.2293,72008.1576,76348.375,10.0],["2017-09-13",76151.0854,76940.2188,74770.1062,76940.2188,13.0],["2017-09-14",76742.9481,80688.5991,75559.2562,77926.6484,11.0],["2017-09-15",77430.2786,78820.0453,73856.5686,74253.6484,41.0],["2017-09-18",74253.6664,75246.362,71871.1953,71871.1953,1.0],["2017-09-19",72268.2659,73260.9614,70084.3351,70282.875,1.0],["2017-09-20",69687.2551,71275.5703,69687.2551,71275.5703,1.0],["2017-09-21",70679.9487,74452.1904,70679.9487,72665.3438,1.0],["2017-09-22",75444.8877,75444.8877,71394.6882,72268.2656,1.0],["2017-09-25",72069.7216,74650.7365,71275.5703,71275.5703,1.0],["2017-09-26",71077.015,73062.4141,69091.6287,73062.4141,1.0],["2017-09-27",71474.134,73459.5256,67701.8906,67701.8906,3.0],["2017-09-28",67503.3292,68496.0247,66312.0938,66312.0938,1.0],["2017-09-29",66470.9387,67304.8032,66470.9387,66709.1875,1.0],["2017-10-02",67503.3299,69488.721,65835.6011,67106.25,1.0],["2017-10-03",66907.7127,67503.3283,66113.5529,66510.6328,1.0],["2017-10-04",63532.5396,67304.7812,63532.5396,67304.7812,1.0],["2017-10-05",65915.013,66510.6328,65716.4772,66510.6328,0.0],["2017-10-06",65716.4918,66709.1875,65517.9518,66709.1875,0.0],["2017-10-09",66510.6344,67106.25,66510.6344,67106.25,0.0],["2017-10-10",66709.1726,67701.8681,66709.1726,67503.3281,0.0],["2017-10-11",68098.9664,68893.1265,66907.7348,67701.8906,0.0],["2017-10-12",67503.3299,68694.5654,66709.1743,67106.25,1.0],["2017-10-13",66907.7132,68297.4844,66907.7132,68297.4844,0.0],["2017-10-16",68098.9513,68496.0312,67900.4156,68496.0312,0.0],["2017-10-17",66550.3632,67106.2702,66550.3632,66907.7344,0.0],["2017-10-18",65517.9382,66709.1736,65517.9382,66312.0938,0.0],["2017-10-19",65915.0045,65915.0045,65517.9288,65716.4688,0.0],["2017-10-20",66907.7344,66907.7344,66907.7344,66907.7344,0.0],["2017-10-23",66113.5509,66113.5509,64842.9021,65120.8555,0.0],["2017-10-24",64723.7687,64922.3086,64525.233,64922.3086,0.0],["2017-10-25",64922.3155,65120.8555,64564.9445,65120.8555,0.0],["2017-10-26",64922.3155,65120.8555,64922.3155,65120.8555,0.0],["2017-10-27",65517.9322,65915.0078,64763.4813,65915.0078,0.0],["2017-10-30",65716.4688,65716.4688,64763.478,65716.4688,0.0],["2017-10-31",65279.6885,66510.6328,65279.6885,66510.6328,0.0],["2017-11-01",66312.0908,68893.1016,66113.5509,68893.1016,1.0],["2017-11-02",68098.9664,68098.9664,67304.8106,67701.8906,0.0],["2017-11-03",67503.3299,67503.3299,65319.3989,67106.25,1.0],["2017-11-06",65915.0145,67304.79,65517.9388,67106.25,0.0],["2017-11-07",67106.2413,67304.7812,66907.7056,67304.7812,0.0],["2017-11-08",67900.4062,67900.4062,67900.4062,67900.4062,0.0],["2017-11-09",67503.3411,69885.8125,67503.3411,69885.8125,0.0],["2017-11-10",68098.9399,72466.8016,68098.9399,70282.875,0.0],["2017-11-13",70679.9565,71672.6562,70282.8808,71672.6562,0.0],["2017-11-14",72228.5569,72228.5569,69687.2551,71275.5703,0.0],["2017-11-15",71275.5878,71275.5878,70878.5078,70878.5078,0.0],["2017-11-16",69488.7125,71077.0234,69488.7125,71077.0234,0.0],["2017-11-17",72069.725,72069.725,70679.9538,71474.1094,1.0],["2017-11-20",71474.1121,71871.192,71077.0322,71672.6562,0.0],["2017-11-21",71672.6562,73260.9674,71474.1121,71672.6562,1.0],["2017-11-22",74174.244,74174.244,67106.2489,68297.4844,1.0],["2017-11-24",67701.8642,72268.2658,67701.8642,71275.5703,0.0],["2017-11-27",70481.4163,70481.4163,67543.0385,68098.9453,1.0],["2017-11-28",68297.4853,68297.4853,67503.3297,68098.9453,0.0],["2017-11-29",68893.1016,69488.7172,68297.4817,68893.1016,0.0],["2017-11-30",71474.1087,71474.1087,69687.2576,70679.9531,1.0],["2017-12-01",68297.4842,69726.9684,68098.9442,69290.1797,0.0],["2017-12-04",71275.5703,71275.5703,70441.706,71275.5703,0.0],["2017-12-05",71275.5703,71275.5703,70282.8749,71275.5703,0.0],["2017-12-06",71474.106,71474.106,70878.4904,71275.5703,0.0],["2017-12-07",70878.4902,73459.4967,70878.4902,73260.9609,1.0],["2017-12-08",73260.9683,75246.3594,71910.9017,75246.3594,1.0],["2017-12-11",74253.6348,77231.7202,74055.0991,75841.9453,2.0],["2017-12-12",74452.1941,78621.5201,74452.1941,78422.9844,2.0],["2017-12-13",78422.9844,78422.9844,77231.7447,78422.9844,2.0],["2017-12-14",78224.4453,78422.9895,76239.0542,78224.4453,2.0],["2017-12-15",78422.9845,79217.1359,76437.5936,77430.2891,14.0],["2017-12-18",76239.0527,78025.908,75444.8929,77628.8281,2.0],["2017-12-19",77827.3356,78025.8797,75444.8656,75841.9453,3.0],["2017-12-20",76341.596,78539.9182,76341.596,77660.5859,2.0],["2017-12-21",77540.6797,78140.219,76741.2883,77540.6797,1.0],["2017-12-22",77540.6794,78140.2188,77540.6794,78140.2188,1.0],["2017-12-26",78340.0541,79938.8368,78140.2105,79339.2891,2.0],["2017-12-27",79938.8357,81537.6099,79139.4444,80538.375,4.0],["2017-12-28",80455.4375,82114.3099,78796.5563,80455.4375,3.0],["2017-12-29",79625.9859,80040.7061,77552.3935,79211.2656,1.0],["2018-01-02",79211.2834,80662.8002,77718.3026,78381.8516,1.0],["2018-01-03",79003.9239,80248.0761,77676.826,79626.0,1.0],["2018-01-04",79169.809,79211.2819,76722.9688,76722.9688,2.0],["2018-01-05",75271.4482,75271.4482,70419.2409,70709.5469,2.0],["2018-01-08",70916.9088,73197.8617,70916.9088,72575.7812,0.0],["2018-01-09",73405.2233,76722.9683,72783.1429,75686.1719,1.0],["2018-01-10",76100.8896,78008.5995,73654.0495,74027.2969,1.0],["2018-01-11",74649.376,78174.4855,74649.376,76722.9688,1.0],["2018-01-12",76722.9688,76722.9688,76100.8927,76722.9688,0.0],["2018-01-16",76722.9746,76722.9746,74856.7462,76100.8984,1.0],["2018-01-17",74442.0234,74442.0234,74442.0234,74442.0234,0.0],["2018-01-18",74649.3729,76142.3625,74027.2969,74027.2969,0.0],["2018-01-19",74027.3005,76515.6136,72990.5041,74234.6562,1.0],["2018-01-22",74234.6508,74442.0153,70502.1857,72161.0625,2.0],["2018-01-23",72161.0627,72161.0627,69672.7498,70916.9062,1.0],["2018-01-24",71538.9823,71953.7026,70294.8258,70916.9062,1.0],["2018-01-25",70502.1969,70709.5571,68677.4326,70087.4766,1.0],["2018-01-26",70502.1867,71124.2628,69880.1107,70709.5469,1.0],["2018-01-29",70709.5469,70709.5469,69092.143,70709.5469,3.0],["2018-01-30",70709.5622,72368.4349,69672.7656,69672.7656,1.0],["2018-01-31",71621.9289,73197.8599,70294.8266,70709.5469,1.0],["2018-02-01",70875.4444,72368.4297,69050.6801,70087.4766,2.0],["2018-02-02",70294.8276,74856.7378,68428.595,69258.0312,3.0],["2018-02-05",69465.3829,72368.4115,67806.5063,68221.2266,2.0],["2018-02-06",69258.0312,72990.5008,68635.9552,69258.0312,2.0],["2018-02-07",70916.8921,71538.968,67557.6707,68013.8594,1.0],["2018-02-08",68013.8737,69465.3903,64944.9576,67184.4375,2.0],["2018-02-09",67806.5206,71331.6303,65110.8516,67391.8047,1.0],["2018-02-12",66769.7273,73197.8709,66562.3671,68843.3203,1.0],["2018-02-13",69880.1212,71746.354,67599.1636,71124.2734,1.0],["2018-02-14",70502.1945,73197.868,69465.3981,72990.5078,1.0],["2018-02-15",72990.5147,75064.1078,69465.4046,69880.125,1.0],["2018-02-16",73405.2192,73405.2192,69672.7497,69797.1641,0.0],["2018-02-20",69672.7586,70294.8347,69258.0383,69465.3984,0.0],["2018-02-21",69672.7431,69672.7431,67391.7905,68221.2266,0.0],["2018-02-22",67599.1392,73197.8444,66769.7031,68013.8594,1.0],["2018-02-23",66769.72,67599.1562,65940.2838,67599.1562,1.0],["2018-02-26",68013.8845,68138.2989,65318.2109,65318.2109,0.0],["2018-02-27",66769.7159,66769.7159,66355.0,66355.0,0.0],["2018-02-28",66355.0161,68428.6093,65110.8594,65110.8594,3.0],["2018-03-01",65940.2842,66147.6444,63866.6914,63866.6914,1.0],["2018-03-02",63866.702,64281.418,62622.5452,64281.418,2.0],["2018-03-05",63451.9785,65318.2113,62622.5422,62829.9023,2.0],["2018-03-06",62829.8956,65110.8486,61378.3789,61378.3789,2.0],["2018-03-07",62000.4508,64115.5164,62000.4508,62622.5312,1.0],["2018-03-08",63037.2471,64198.4622,62000.4508,62622.5312,1.0],["2018-03-09",62622.5356,63825.2193,62622.5356,63659.332,1.0],["2018-03-12",64074.0472,64074.0472,62995.7823,63866.6914,1.0],["2018-03-13",63493.4545,64322.8909,63493.4545,64281.418,0.0],["2018-03-14",65110.8594,65359.6881,64281.4186,65110.8594,0.0],["2018-03-15",65215.375,65215.375,65215.375,65215.375,0.0],["2018-03-16",63250.5231,65006.3203,63250.5231,65006.3203,0.0],["2018-03-19",64588.2895,64588.2895,63543.172,64379.2695,0.0],["2018-03-20",62999.7099,63459.5644,61661.9609,61661.9609,1.0],["2018-03-21",62080.0097,62080.0097,61661.9609,61661.9609,0.0],["2018-03-22",61870.9844,61870.9844,61870.9844,61870.9844,0.0],["2018-03-23",64797.3011,64797.3011,59153.6661,60616.832,1.0],["2018-03-26",60407.8112,60407.8112,50583.7022,50792.7266,9.0],["2018-03-27",51419.8099,52799.3647,49120.5504,50165.668,8.0],["2018-03-28",51001.7598,54137.1123,50374.6867,51419.8086,9.0],["2018-03-29",51837.8513,52882.9688,50583.7094,52882.9688,19.0],["2018-04-02",53091.9979,56436.375,52673.9536,56436.375,1.0],["2018-04-03",56645.399,59571.7317,54764.1883,57481.4922,4.0],["2018-04-04",57899.5387,59989.7738,57063.4456,58944.6562,1.0],["2018-04-05",58526.5856,58735.6055,58317.5613,58735.6055,0.0],["2018-04-06",58526.6043,59362.6974,57481.4825,57899.5312,1.0],["2018-04-09",58944.6427,59362.6914,57732.3069,59362.6914,1.0],["2018-04-10",59028.2658,60616.8449,58944.6542,59195.4844,1.0],["2018-04-11",59780.7417,61870.9763,59780.7417,61034.8789,2.0],["2018-04-12",61661.96,61870.9844,61452.9356,61870.9844,0.0],["2018-04-13",61661.9655,62707.083,61452.9411,62498.0586,0.0],["2018-04-16",62498.0576,62916.1064,61452.9401,62707.082,1.0],["2018-04-17",62916.1004,64797.3109,62916.1004,64170.2422,0.0],["2018-04-18",64170.2422,64797.3109,64170.2422,64170.2422,1.0],["2018-04-19",64379.269,64379.269,60616.8435,61661.9609,0.0],["2018-04-20",61870.9714,62498.04,61870.9714,62289.0156,1.0],["2018-04-23",62707.0725,62707.0725,62080.0039,62080.0039,0.0],["2018-04-24",62414.4505,62707.082,61870.9889,62707.082,1.0],["2018-04-25",62079.9957,63752.1815,60951.267,62289.0156,0.0],["2018-04-26",62289.0296,64588.2889,61661.9609,61661.9609,0.0],["2018-04-27",61661.9538,63543.1641,61661.9538,63543.1641,0.0],["2018-04-30",63543.1655,63543.1655,61034.8821,62080.0039,1.0],["2018-05-01",62080.0076,63125.125,58735.6265,63125.125,3.0],["2018-05-02",60825.862,61243.9063,60825.862,61243.9062,1.0],["2018-05-03",60031.5752,61870.9844,60031.5752,61870.9844,0.0],["2018-05-04",63125.125,63125.125,63125.125,63125.125,0.0],["2018-05-07",61661.9655,62498.0586,61661.9655,62498.0586,0.0],["2018-05-08",61661.96,62121.8101,61661.96,61870.9844,1.0],["2018-05-09",61452.9411,62498.0586,61243.9167,62498.0586,3.0],["2018-05-10",61996.3972,62205.4216,61870.9844,61870.9844,0.0],["2018-05-11",62539.8644,63334.1562,62539.8644,63334.1562,0.0],["2018-05-14",61912.7911,64797.3133,61661.9609,61661.9609,1.0],["2018-05-15",61661.96,63334.1506,61661.96,61870.9844,1.0],["2018-05-16",62289.0287,62707.0774,61870.9844,61870.9844,0.0],["2018-05-17",61870.9844,61870.9844,61870.9844,61870.9844,0.0],["2018-05-18",62456.2432,63208.7291,61870.9803,62916.0977,0.0],["2018-05-21",62163.6168,62163.6168,61661.9609,61661.9609,0.0],["2018-05-22",62498.0531,62498.0531,61870.9844,61870.9844,0.0],["2018-05-23",62289.0329,63752.1992,62289.0329,63752.1992,0.0],["2018-05-24",63543.1641,63543.1641,63543.1641,63543.1641,0.0],["2018-05-25",64170.2371,64170.2371,61870.9781,63543.1641,0.0],["2018-05-29",62289.0342,63543.1761,62289.0342,62498.0586,0.0],["2018-05-30",63961.2143,63961.2143,61870.9795,62080.0039,1.0],["2018-05-31",62289.0156,62289.0156,62289.0156,62289.0156,0.0],["2018-06-01",62080.0039,62080.0039,61661.9552,62080.0039,0.0],["2018-06-04",61661.96,62289.0287,61661.96,61870.9844,0.0],["2018-06-05",62205.4216,62498.0531,61870.9844,61870.9844,0.0],["2018-06-06",63752.2005,63752.2005,62498.0586,62498.0586,1.0],["2018-06-07",62498.0576,63543.1752,62498.0576,62707.082,0.0],["2018-06-08",63752.1907,63752.1907,62916.0977,62916.0977,0.0],["2018-06-11",62707.083,62957.9132,62498.0586,62498.0586,0.0],["2018-06-12",62707.082,62707.082,62498.0576,62707.082,1.0],["2018-06-13",62498.0586,62498.0586,62498.0586,62498.0586,0.0],["2018-06-14",62814.23,62814.23,61591.6719,61591.6719,1.0],["2018-06-15",62181.8719,62181.8719,60495.582,60495.582,1.0],["2018-06-18",60706.3653,62982.8527,60706.3653,61886.7695,0.0],["2018-06-19",62308.3393,64078.9412,62181.8691,63025.0117,0.0],["2018-06-20",60116.1712,61760.3029,60074.0174,60917.1602,1.0],["2018-06-21",60495.5848,60622.0595,60074.0156,60074.0156,1.0],["2018-06-22",60326.9666,60453.4414,60326.9666,60453.4414,0.0],["2018-06-25",60284.8103,61127.9531,60284.8103,61127.9531,0.0],["2018-06-26",61127.9398,62392.656,60495.5794,61338.7266,0.0],["2018-06-27",61971.0742,62856.375,61971.0742,62856.375,0.0],["2018-06-28",63657.3906,63657.3906,62814.2432,63657.3906,1.0],["2018-06-29",63235.8169,63657.3906,63235.8169,63657.3906,0.0],["2018-07-02",63235.803,63446.5898,63235.803,63446.5898,0.0],["2018-07-03",63446.5876,63446.5876,63235.8008,63235.8008,0.0],["2018-07-05",62181.8735,63446.5898,62181.8735,63446.5898,0.0],["2018-07-06",63488.7481,63488.7481,63446.5898,63446.5898,0.0],["2018-07-09",63446.6038,63657.3906,63446.6038,63657.3906,0.0],["2018-07-10",63446.5857,63446.5857,62392.6563,62392.6562,0.0],["2018-07-11",62434.8186,63446.5898,62434.8186,63446.5898,0.0],["2018-07-12",63235.8169,63657.3906,62729.9312,63657.3906,0.0],["2018-07-13",63657.3862,64289.7422,63657.3862,64289.7422,0.0],["2018-07-16",63446.5993,64289.7422,63235.8125,64289.7422,0.0],["2018-07-17",64289.7422,64289.7422,64289.7422,64289.7422,0.0],["2018-07-18",64289.7422,64289.7422,63446.5993,64289.7422,0.0],["2018-07-19",64289.7489,64500.5358,63868.1797,63868.1797,0.0],["2018-07-20",64036.796,64500.5234,64036.796,64500.5234,0.0],["2018-07-23",64711.3125,64711.3125,64711.3125,64711.3125,0.0],["2018-07-24",63868.1797,63994.65,63868.1797,63868.1797,0.0],["2018-07-25",64711.3159,64711.3159,63868.173,64289.7422,0.0],["2018-07-26",63868.1697,64711.3125,63235.8092,64711.3125,0.0],["2018-07-27",64500.5234,64500.5234,63235.807,64500.5234,0.0],["2018-07-30",64036.7983,65048.5696,63868.1697,64711.3125,0.0],["2018-07-31",65132.8919,65132.8919,63868.1797,63868.1797,0.0],["2018-08-01",64078.9566,64078.9566,63994.6445,63994.6445,0.0],["2018-08-02",63868.1612,64289.7303,63235.8008,63235.8008,1.0],["2018-08-03",63488.7481,65132.8753,63446.5898,63446.5898,0.0],["2018-08-06",63783.8447,63783.8447,63235.8008,63235.8008,0.0],["2018-08-07",63868.1612,63868.1612,63235.8008,63235.8008,0.0],["2018-08-08",64711.3125,64711.3125,64711.3125,64711.3125,0.0],["2018-08-09",64078.9465,64922.0938,64078.9465,64922.0938,0.0],["2018-08-10",63235.8038,64922.0938,63235.8038,64922.0938,0.0],["2018-08-13",63868.173,64289.7422,63868.173,64289.7422,0.0],["2018-08-14",64289.7422,64289.7422,64289.7422,64289.7422,0.0],["2018-08-15",64289.7422,64289.7422,64289.7422,64289.7422,0.0],["2018-08-16",63235.8008,63235.8008,63235.8008,63235.8008,0.0],["2018-08-17",64795.6217,64795.6217,64078.9492,64078.9492,0.0],["2018-08-20",64922.1027,64922.1027,64289.7422,64289.7422,0.0],["2018-08-21",64837.7862,65343.6719,64289.7422,64289.7422,1.0],["2018-08-22",64837.7862,64837.7862,64289.7422,64289.7422,0.0],["2018-08-23",64289.7422,64289.7422,64289.7422,64289.7422,0.0],["2018-08-24",64289.7345,65343.6641,64289.7345,65343.6641,0.0],["2018-08-27",65343.6641,65343.6641,64500.5213,65343.6641,1.0],["2018-08-28",65343.6662,66186.8135,64500.5234,64500.5234,0.0],["2018-08-29",64500.5257,64711.3125,63868.1697,64711.3125,0.0],["2018-08-30",65765.2344,65765.2344,65765.2344,65765.2344,0.0],["2018-08-31",64500.5181,65765.2344,64500.5181,65765.2344,0.0],["2018-09-04",65871.482,66296.4609,65871.482,66296.4609,0.0],["2018-09-05",66296.4621,66296.4621,63746.5977,63746.5977,0.0],["2018-09-06",63746.5848,65234.0062,63746.5848,64809.0273,0.0],["2018-09-07",64809.0404,65574.0007,63746.5977,63746.5977,0.0],["2018-09-10",62046.6867,62896.6445,60559.2695,60559.2695,3.0],["2018-09-11",60771.7484,62684.1442,59496.8164,59496.8164,4.0],["2018-09-12",59496.8238,62471.6625,58646.866,58859.3555,2.0],["2018-09-13",59496.8164,60389.2684,58434.3693,59496.8164,5.0],["2018-09-14",59709.3073,59709.3073,57371.9324,57584.4219,7.0],["2018-09-17",57584.426,57796.9154,56521.9832,56734.4727,6.0],["2018-09-18",56946.9581,59624.3142,56946.9581,57584.4219,5.0],["2018-09-19",57584.4241,58434.3774,54822.0703,54822.0703,5.0],["2018-09-20",55247.0469,56097.0001,54822.068,55247.0469,7.0],["2018-09-21",54822.073,61409.2237,54822.073,59709.3125,32.0],["2018-09-24",59071.8486,61409.2237,59071.8486,59709.3125,1.0],["2018-09-25",60134.2817,60771.75,59071.8391,60771.75,0.0],["2018-09-26",60559.2854,60559.2854,59071.8633,59071.8633,0.0],["2018-09-27",59284.3528,59709.3273,59071.8633,59071.8633,1.0],["2018-09-28",59369.32,59921.7907,59071.8376,59496.8164,0.0],["2018-10-01",59879.2865,60176.7734,59326.8203,60176.7734,0.0],["2018-10-02",59794.3039,60346.7746,59794.3039,60134.2852,0.0],["2018-10-03",60686.755,63746.5911,59921.7948,62684.1484,2.0],["2018-10-04",62684.1577,63279.1273,61621.7148,61621.7148,0.0],["2018-10-05",62429.1564,72118.6406,61876.6857,72118.6406,9.0],["2018-10-08",72161.1381,74328.5221,71183.693,71608.6719,1.0],["2018-10-09",71608.6789,75815.951,69058.8145,74031.0469,2.0],["2018-10-10",74795.992,74795.992,71523.6668,72586.1094,2.0],["2018-10-11",72543.6276,73478.5785,71183.7023,71778.6719,1.0],["2018-10-12",72161.1404,72203.6392,71141.1965,71183.6953,1.0],["2018-10-15",71353.7007,71906.1716,69696.2882,71268.7031,1.0],["2018-10-16",71013.7065,74158.5358,71013.7065,71481.1797,1.0],["2018-10-17",72161.1352,73011.0929,72161.1352,72246.1328,1.0],["2018-10-18",72246.1469,72246.1469,71438.6879,72076.1562,0.0],["2018-10-19",72161.1466,72161.1466,71863.6641,71863.6641,0.0],["2018-10-22",72756.1063,73818.5489,72416.125,72416.125,0.0],["2018-10-23",72416.1362,72883.6094,72246.1455,72883.6094,0.0],["2018-10-24",72883.5966,74116.0343,72246.1328,72246.1328,1.0],["2018-10-25",72288.6274,74073.5312,72246.1286,74073.5312,0.0],["2018-10-26",73818.5529,73818.5529,72331.1359,72671.1172,0.0],["2018-10-29",72586.1295,73521.0805,72586.1295,73096.1016,0.0],["2018-10-30",72713.6024,73478.5625,72713.6024,73478.5625,0.0],["2018-10-31",73478.5637,74073.5332,72756.1024,73521.0625,2.0],["2018-11-01",73563.5587,75858.4344,73563.5587,75518.4531,2.0],["2018-11-02",73988.5444,75263.4766,73988.5444,75263.4766,0.0],["2018-11-05",74541.0231,75858.4542,74031.0511,74413.5312,0.0],["2018-11-06",73946.0394,74795.9925,73946.0394,74073.5312,0.0],["2018-11-07",74286.0391,74286.0391,73946.0577,74286.0391,0.0],["2018-11-08",73946.0448,74371.0191,73946.0448,73988.5391,0.0],["2018-11-09",73988.5328,74498.5092,73946.0385,74158.5234,1.0],["2018-11-12",74243.5382,74328.5312,73946.0556,74328.5312,1.0],["2018-11-13",73946.0385,74328.5141,73946.0385,74158.5234,0.0],["2018-11-14",74073.5484,74243.5391,73946.0565,74243.5391,0.0],["2018-11-15",73946.0577,74286.0391,72246.1465,74286.0391,1.0],["2018-11-16",74243.5399,74243.5399,73096.0995,73648.5703,1.0],["2018-11-19",74158.5374,74158.5374,71651.1719,71651.1719,0.0],["2018-11-20",72288.6418,72713.6162,71821.1641,71821.1641,0.0],["2018-11-21",71438.683,73478.5754,70758.7204,73266.0859,1.0],["2018-11-23",72203.6444,73308.5859,71821.1643,73308.5859,0.0],["2018-11-26",73138.5809,73903.541,72501.1172,72501.1172,1.0],["2018-11-27",73436.0637,73521.0613,72246.1293,73478.5625,0.0],["2018-11-28",73776.0624,73903.5543,73266.0859,73266.0859,1.0],["2018-11-29",73393.5823,73903.5543,73223.5917,73266.0859,0.0],["2018-11-30",73691.0602,74158.5333,73308.5801,74116.0391,1.0],["2018-12-03",74116.0307,74116.0307,73478.5625,73478.5625,1.0],["2018-12-04",73223.5824,73223.5824,72246.1328,72246.1328,1.0],["2018-12-06",72288.6499,72756.1232,72288.6499,72458.6406,0.0],["2018-12-07",72458.6148,72968.5866,72373.6172,72373.6172,0.0],["2018-12-10",72246.1328,73521.0648,70758.7114,72246.1328,1.0],["2018-12-11",71396.1864,73691.0625,71396.1864,73691.0625,1.0],["2018-12-12",72926.104,72926.104,70121.256,71651.1719,0.0],["2018-12-13",74198.6763,74198.6763,71715.3984,71715.3984,1.0],["2018-12-14",71415.6987,72443.2611,71073.1734,71287.25,0.0],["2018-12-17",71287.25,71415.6987,71073.1734,71287.25,0.0],["2018-12-18",71330.066,71501.3264,69745.9062,69745.9062,0.0],["2018-12-19",62852.6661,71929.4808,62510.1408,69360.5703,1.0],["2018-12-20",63452.0847,71758.2312,63452.0847,70730.6641,0.0],["2018-12-21",69360.5663,69360.5663,63109.5508,63109.5508,9.0],["2018-12-24",62724.2163,65164.6827,62081.991,62938.293,1.0],["2018-12-26",62681.395,67219.8016,62296.058,64222.7383,1.0],["2018-12-27",64650.8981,65293.1234,63580.5195,63580.5195,1.0],["2018-12-28",65250.3094,65293.1256,63623.3334,63794.5938,1.0],["2018-12-31",64222.7401,64993.4141,64222.7401,64993.4141,0.0],["2019-01-02",67433.8721,73213.9219,67433.8721,73213.9219,1.0],["2019-01-03",64864.9648,64864.9648,64864.9648,64864.9648,0.0],["2019-01-04",68418.6203,68846.7734,66449.1239,68846.7734,0.0],["2019-01-07",68846.7734,68846.7734,68846.7734,68846.7734,0.0],["2019-01-08",68846.7734,68846.7734,68846.7734,68846.7734,0.0],["2019-01-09",69574.6328,69574.6328,69574.6328,69574.6328,0.0],["2019-01-10",69574.6328,69831.5211,69574.6328,69574.6328,0.0],["2019-01-11",69703.0794,70345.3047,69703.0794,70345.3047,0.0],["2019-01-14",69917.1521,74412.7422,69917.1521,74412.7422,5.0],["2019-01-15",73813.3278,73813.3278,72785.7656,72785.7656,0.0],["2019-01-16",73856.1449,74412.7422,73213.9197,74412.7422,1.0],["2019-01-17",74455.5657,75525.9441,74455.5657,75397.5,1.0],["2019-01-18",75012.173,75354.6938,75012.173,75140.6172,0.0],["2019-01-22",75354.6873,75354.6873,74070.2321,74327.125,1.0],["2019-01-23",75354.6858,75354.6858,73599.2657,74113.0469,2.0],["2019-01-24",73813.3308,75996.9039,73727.7029,75740.0156,0.0],["2019-01-25",75654.3734,75954.0824,73770.5096,74498.3672,1.0],["2019-01-28",74113.0443,74498.3813,74113.0443,74284.3047,0.0],["2019-01-29",74712.4669,75568.7734,74712.4669,75568.7734,0.0],["2019-01-30",75996.9222,75996.9222,75568.7734,75568.7734,0.0],["2019-01-31",75782.8438,75782.8438,75568.7671,75782.8438,0.0],["2019-02-01",75782.8406,77024.4749,75782.8406,76938.8516,2.0],["2019-02-04",76467.8878,76467.8878,73213.9357,73428.0078,2.0],["2019-02-05",74626.8281,74626.8281,74626.8281,74626.8281,0.0],["2019-02-06",75782.8298,75782.8298,74712.4469,74926.5234,1.0],["2019-02-07",74070.2222,75525.9375,74070.2222,75525.9375,0.0],["2019-02-08",75654.3811,75868.4577,74584.0027,74926.5234,0.0],["2019-02-11",75311.8806,75740.0338,75183.4364,75568.7734,2.0],["2019-02-12",75825.6554,75825.6554,75782.8438,75782.8438,1.0],["2019-02-13",74926.5234,74926.5234,74926.5234,74926.5234,0.0],["2019-02-14",75440.3196,75954.1053,75440.3196,75911.2891,0.0],["2019-02-15",75611.5715,75611.5715,74284.3047,74284.3047,0.0],["2019-02-19",76810.399,76981.6548,75782.8368,75825.6484,0.0],["2019-02-20",75782.8438,76853.2223,75782.8438,75782.8438,0.0],["2019-02-21",75740.0317,76853.2266,75740.0317,76853.2266,0.0],["2019-02-22",76853.2069,77409.7996,76553.5024,76810.3906,2.0],["2019-02-25",76253.8122,76253.8122,75825.6589,76168.1797,0.0],["2019-02-26",76981.6529,78094.8476,76253.7997,77110.1016,1.0],["2019-02-27",77110.1016,78137.6638,77067.2853,77110.1016,2.0],["2019-02-28",78009.2306,78137.6702,77623.8936,78052.0469,1.0],["2019-03-01",78052.035,78052.035,77495.4331,78009.2188,0.0],["2019-03-04",78009.228,78009.228,76853.217,77067.2891,0.0],["2019-03-05",77476.8787,78597.8579,77476.8787,78339.1641,1.0],["2019-03-06",78511.6187,78554.7344,77563.093,78554.7344,0.0],["2019-03-07",78382.2886,78382.2886,76097.2188,76097.2188,0.0],["2019-03-08",76743.9256,79761.9428,76743.9256,79330.8047,2.0],["2019-03-11",78684.0719,79761.9354,78684.0719,78727.1875,1.0],["2019-03-12",79718.833,79718.833,79675.7266,79675.7266,0.0],["2019-03-13",78899.6534,81831.4437,78899.6534,80193.0859,1.0],["2019-03-14",80538.0085,80624.2398,79977.5234,79977.5234,0.0],["2019-03-15",80538.0209,80796.7149,78684.0938,78684.0938,1.0],["2019-03-18",80667.3594,80667.3594,78813.4324,79287.6953,1.0],["2019-03-19",80710.475,80710.475,76355.9001,79287.6953,0.0],["2019-03-20",79201.4729,80020.6519,78296.0625,78296.0625,0.0],["2019-03-21",79891.3084,81012.2879,79891.3084,80796.7188,0.0],["2019-03-22",79330.8047,79330.8047,78037.3629,79330.8047,1.0],["2019-03-25",79028.9812,79028.9812,77175.0547,77175.0547,0.0],["2019-03-26",80667.3426,80667.3426,77261.2896,78468.5,0.0],["2019-03-27",79589.4784,81012.2578,77649.3206,81012.2578,0.0],["2019-03-28",79287.689,80969.1533,78597.8571,79330.8047,0.0],["2019-03-29",82047.0222,82047.0222,78684.0843,78856.5469,1.0],["2019-04-01",80236.2293,81788.3563,80236.2293,81702.125,0.0],["2019-04-02",79761.9375,80451.7694,79373.9059,79761.9375,0.0],["2019-04-03",81400.2952,81400.2952,79761.9375,79761.9375,0.0],["2019-04-04",79675.7097,81270.9425,79675.7097,81012.2578,0.0],["2019-04-05",81400.3028,84504.5468,80624.2396,83124.8828,2.0],["2019-04-08",83340.4571,85280.606,82564.3939,84030.2891,1.0],["2019-04-09",84030.2759,84030.2759,82909.2969,82909.2969,0.0],["2019-04-10",83944.0648,85151.2754,83556.0331,84806.3594,0.0],["2019-04-11",84806.3473,84806.3473,82779.958,84288.9688,0.0],["2019-04-12",84504.5469,84504.5469,84461.4404,84504.5469,0.0],["2019-04-15",84504.5365,85625.5156,83254.2196,84073.3984,0.0],["2019-04-16",85798.0055,85798.0055,84332.11,85151.2891,1.0],["2019-04-17",84892.5876,84892.5876,82176.375,82176.375,0.0],["2019-04-18",81615.8661,84030.2871,81615.8661,82779.9609,0.0],["2019-04-22",81486.5391,81486.5391,81486.5391,81486.5391,0.0],["2019-04-23",81357.194,82521.2891,81357.194,82521.2891,1.0],["2019-04-24",80581.1406,80581.1406,80581.1406,80581.1406,0.0],["2019-04-25",80581.1175,81184.7182,80193.0859,80193.0859,0.0],["2019-04-26",80969.1492,80969.1492,79977.5169,80193.0859,0.0],["2019-04-29",79761.9353,84073.3984,79761.9353,84073.3984,0.0],["2019-04-30",82219.4783,83426.6797,80839.8053,83426.6797,1.0],["2019-05-01",81529.6537,82995.549,80839.8125,80839.8125,0.0],["2019-05-02",80839.8125,80839.8125,80839.8125,80839.8125,0.0],["2019-05-03",80839.8125,80839.8125,80839.8125,80839.8125,0.0],["2019-05-06",81529.6619,81529.6619,80667.3672,80667.3672,0.0],["2019-05-07",80667.3672,80667.3672,80667.3672,80667.3672,0.0],["2019-05-08",81917.6794,83728.5,81917.6794,83728.5,0.0],["2019-05-09",81400.29,83771.5859,81400.29,83771.5859,0.0],["2019-05-10",83383.564,83426.6797,83383.564,83426.6797,0.0],["2019-05-13",82305.7066,83383.5703,82305.7066,83383.5703,0.0],["2019-05-14",84892.5836,84892.5836,80408.6754,84245.8672,1.0],["2019-05-15",84073.4164,85151.2801,82176.3737,84720.1328,0.0],["2019-05-16",85496.1953,87307.0067,83642.2683,85496.1953,0.0],["2019-05-17",84073.3984,89462.7159,84073.3984,84073.3984,0.0],["2019-05-20",84720.1103,87091.4062,84720.1103,87091.4062,0.0],["2019-05-21",87091.4261,88471.0993,84892.5831,86229.1406,0.0],["2019-05-22",83728.4651,87091.3927,83728.4651,86574.0234,1.0],["2019-05-23",85496.1713,86746.488,85496.1713,86272.2344,0.0],["2019-05-24",84849.4795,85970.459,84245.8787,85151.2891,0.0],["2019-05-28",84461.431,84849.4534,84375.1997,84677.0,0.0],["2019-05-29",84633.8791,84763.226,83556.0156,83556.0156,1.0],["2019-05-30",84073.3995,92265.1603,83469.7897,91402.875,1.0],["2019-05-31",89247.1365,91187.2944,86272.2398,90540.5781,2.0],["2019-06-03",89031.5635,90023.1956,84763.2254,89635.1641,1.0],["2019-06-04",90540.5973,90540.5973,87307.0061,88859.1328,1.0],["2019-06-05",90411.2312,90540.5781,88427.9668,90540.5781,1.0],["2019-06-06",90109.4395,90540.5868,86013.5542,86617.1641,3.0],["2019-06-07",86013.5406,86660.2659,86013.5406,86272.2344,1.0],["2019-06-10",86272.2555,88384.8672,86229.1398,88384.8672,2.0],["2019-06-11",88384.8672,88557.3206,87220.7722,88384.8672,2.0],["2019-06-12",88384.8672,88384.8672,87091.4253,88384.8672,2.0],["2019-06-13",88710.2001,90228.4688,88710.2001,90228.4688,1.0],["2019-06-14",90228.4898,90662.2822,89144.0133,90445.3906,1.0],["2019-06-17",89838.0558,89838.0558,89230.752,89751.3047,2.0],["2019-06-18",89794.6953,89794.6953,89664.564,89794.6953,1.0],["2019-06-19",89794.6764,90228.4688,89794.6764,90228.4688,0.0],["2019-06-20",90228.4688,90228.4688,89794.6764,90228.4688,0.0],["2019-06-21",90228.4604,90228.4604,83981.875,83981.875,9.0],["2019-06-24",83938.4983,85239.8753,83678.2266,83678.2266,3.0],["2019-06-25",84545.8279,85239.892,83331.2109,83331.2109,2.0],["2019-06-26",84806.0876,85066.3594,83981.8831,85066.3594,2.0],["2019-06-27",84589.1933,86714.7656,84589.1933,86714.7656,4.0],["2019-06-28",86714.7873,90228.4886,85760.4421,89447.6641,65.0],["2019-07-01",88883.7062,90228.454,88883.7062,90011.5625,2.0],["2019-07-02",89187.3726,90228.4688,88580.0689,90228.4688,2.0],["2019-07-03",90228.458,90228.458,89230.7422,89230.7422,0.0],["2019-07-05",87408.8431,90185.0997,87408.8431,88840.3516,1.0],["2019-07-08",88406.5677,90011.597,88233.0563,89447.6641,1.0],["2019-07-09",88363.1647,89838.0531,88363.1647,89707.9219,0.0],["2019-07-10",89491.0363,89794.6882,88363.1797,88363.1797,0.0],["2019-07-11",89317.5135,89317.5135,86541.2479,87842.625,1.0],["2019-07-12",86931.6509,89143.9834,86844.8906,86844.8906,0.0],["2019-07-15",89924.8163,89924.8163,87061.7997,88059.5156,0.0],["2019-07-16",89187.3738,89187.3738,87018.4212,88319.7891,0.0],["2019-07-17",88146.2842,90011.5851,86411.1239,89404.2812,1.0],["2019-07-18",87625.7242,89360.8936,86801.5289,87842.625,0.0],["2019-07-19",86975.0416,88363.1698,86020.7057,86888.2812,1.0],["2019-07-22",85977.32,87886.0008,85977.32,87538.9688,0.0],["2019-07-23",88016.1252,88146.2656,86975.0292,88146.2656,1.0],["2019-07-24",87799.2357,88146.2677,86975.0312,86975.0312,1.0],["2019-07-25",86324.3632,88189.6641,86324.3632,88189.6641,0.0],["2019-07-26",88189.6626,89794.6824,88189.6626,89013.8672,1.0],["2019-07-29",89100.6267,89838.071,88406.5625,88406.5625,0.0],["2019-07-30",87582.3294,90011.5625,87582.3294,90011.5625,1.0],["2019-07-31",88493.3228,90011.5917,88276.4312,88406.5625,1.0],["2019-08-01",87842.632,89664.5527,87842.632,88189.6641,0.0],["2019-08-02",87929.4035,89794.6953,87929.4035,89794.6953,1.0],["2019-08-05",88363.1675,88363.1675,87278.6912,88059.5156,1.0],["2019-08-06",87191.932,87191.932,86975.0312,86975.0312,0.0],["2019-08-07",89577.772,89577.772,86367.7238,87885.9922,0.0],["2019-08-08",88666.8203,88666.8203,86975.0312,86975.0312,0.0],["2019-08-09",89794.68,100205.6601,89621.1686,94609.7578,9.0],["2019-08-12",95217.0763,95433.9679,93698.8075,94826.6641,2.0],["2019-08-13",95217.0546,99685.0996,95217.0546,97602.8984,10.0],["2019-08-14",97255.8778,97689.6702,96258.1619,97429.3984,7.0],["2019-08-15",97169.1191,98904.2885,96301.5436,96735.3359,3.0],["2019-08-16",96518.4266,96518.4266,93742.1705,94566.375,5.0],["2019-08-19",95997.8757,95997.8757,86454.4824,90011.5625,13.0],["2019-08-20",88970.4814,90662.2615,87842.625,87842.625,6.0],["2019-08-21",87018.4224,88319.7903,85283.2622,85586.9141,5.0],["2019-08-22",85673.6692,87538.9698,85586.9089,85630.2891,2.0],["2019-08-23",85673.6795,87278.6994,83504.7268,84589.2031,3.0],["2019-08-26",84589.1947,86541.2464,84589.1947,85890.5625,3.0],["2019-08-27",85890.5737,86280.9859,84849.4774,85456.7812,32.0],["2019-08-28",85456.77,85890.5623,85153.1181,85760.4219,19.0],["2019-08-29",86150.8402,86628.0127,85283.2647,85500.1562,5.0],["2019-08-30",86107.4553,88623.4491,86107.4553,86758.1484,20.0],["2019-09-03",34269.4678,34778.7011,30667.1197,30968.8867,17.0],["2019-09-04",31214.0757,31874.1926,30346.4925,31006.6094,14.0],["2019-09-05",31110.8056,31300.2742,29765.5764,30315.0371,12.0],["2019-09-06",29955.0594,30258.2094,29235.0781,29803.4844,10.0],["2019-09-09",30409.7764,30712.9263,29462.4328,29632.9531,11.0],["2019-09-10",29860.3168,29860.3168,29310.859,29765.584,14.0],["2019-09-11",29917.1559,30315.0417,29614.006,30182.4121,4.0],["2019-09-12",30883.4496,31072.9183,30315.0434,30618.1934,6.0],["2019-09-13",30599.2512,30883.4558,30561.3574,30561.3574,2.0],["2019-09-16",30675.0379,31546.5972,30315.0488,30712.9316,8.0],["2019-09-17",30693.9806,31432.9101,30409.776,31053.9727,2.0],["2019-09-18",31205.5559,31546.5997,29765.5903,30049.7949,6.0],["2019-09-19",30561.3521,30561.3521,28931.9181,29083.4961,12.0],["2019-09-20",29026.6574,30296.0995,28950.8699,29367.7012,24.0],["2019-09-23",29576.1219,29974.0078,29424.5468,29803.4844,11.0],["2019-09-24",29708.745,29708.745,29140.3387,29348.7559,3.0],["2019-09-25",29329.8047,29841.3718,29121.3906,29708.7422,4.0],["2019-09-26",29670.8516,29936.1079,29272.9687,29841.375,7.0],["2019-09-27",29803.4772,29917.1584,28931.918,29102.4414,18.0],["2019-09-30",29235.0746,29651.9058,29083.4996,29367.7012,9.0],["2019-10-01",29216.1218,29481.378,28875.0781,28875.0781,5.0],["2019-10-02",29045.6012,29329.8027,29045.6012,29329.8027,1.0],["2019-10-03",29216.1178,29235.0661,28477.1883,28496.1367,3.0],["2019-10-04",28647.723,28875.0855,28003.5262,28401.4121,6.0],["2019-10-07",28325.621,28628.771,27814.0539,27965.6289,10.0],["2019-10-08",27851.9493,27946.6852,27037.2321,27643.5352,8.0],["2019-10-09",27454.0664,27643.5352,27018.2868,27643.5352,17.0],["2019-10-10",27738.2625,27757.2108,27188.8047,27188.8047,2.0],["2019-10-11",27586.6903,27662.4778,27359.3278,27416.1699,28.0],["2019-10-14",27927.7336,28136.1508,27605.6383,27870.8945,23.0],["2019-10-15",27870.8934,28098.2558,27700.37,27908.7871,8.0],["2019-10-16",27757.2141,28041.4187,27719.3203,27719.3203,4.0],["2019-10-17",28022.4738,28041.4222,27719.3238,27795.1113,6.0],["2019-10-18",27719.3176,27814.0504,27397.2192,27681.4238,6.0],["2019-10-21",27681.4266,27870.8953,26999.3361,27529.8516,7.0],["2019-10-22",27662.4793,28363.5152,27188.8089,27700.373,19.0],["2019-10-23",27889.8363,28268.7767,27529.8472,27624.5801,41.0],["2019-10-24",27965.6265,27965.6265,27454.0625,27662.4766,11.0],["2019-10-25",27832.9999,28192.992,27662.4766,27662.4766,15.0],["2019-10-28",27965.6274,28230.8866,27776.1587,27870.8945,2.0],["2019-10-29",27946.6821,28230.8867,27851.9462,28041.418,5.0],["2019-10-30",28003.5212,28041.418,27643.5321,28041.418,3.0],["2019-10-31",27870.8961,27927.7352,27491.9586,27567.7461,7.0],["2019-11-01",27567.7441,28022.469,27473.0082,27586.6895,8.0],["2019-11-04",27548.7953,27795.1062,27510.9016,27662.4766,5.0],["2019-11-05",27700.3699,27851.9449,27491.9558,27738.2637,3.0],["2019-11-06",27681.421,27776.1538,27302.4836,27473.0039,8.0],["2019-11-07",27473.0054,27681.4225,27359.3242,27359.3242,2.0],["2019-11-08",26999.3379,27491.9597,26999.3379,26999.3379,9.0],["2019-11-11",26828.8103,27473.0039,26828.8103,27473.0039,7.0],["2019-11-12",27435.1102,27586.6851,27283.5352,27473.0039,14.0],["2019-11-13",27321.4368,28003.5243,27207.7555,27643.5352,22.0],["2019-11-14",27397.2215,28041.4183,27226.7012,27416.1699,17.0],["2019-11-15",27283.537,27681.4228,26847.7574,26923.5449,16.0],["2019-11-18",26904.6016,27321.4328,26809.8658,27075.125,15.0],["2019-11-19",26904.5978,27567.7398,26904.5978,27473.0039,26.0],["2019-11-20",27567.7464,27984.5777,27075.1277,27321.4355,90.0],["2019-11-21",27605.6387,27851.9465,27018.2841,27416.1699,8.0],["2019-11-22",27435.1148,27435.1148,26942.4961,27131.9648,7.0],["2019-11-25",27359.3222,27473.0034,26942.4911,27169.8535,12.0],["2019-11-26",27018.2848,27473.0098,27018.2848,27283.541,11.0],["2019-11-27",27150.9137,27795.1074,27113.0199,27416.1699,17.0],["2019-11-29",27548.7914,27567.7398,27397.2164,27473.0039,12.0],["2019-12-02",27321.4328,27851.9453,26942.4954,27075.125,13.0],["2019-12-03",27037.2235,27567.7389,27037.2235,27056.1719,9.0],["2019-12-04",27283.5402,27491.9574,27056.1777,27245.6465,14.0],["2019-12-05",26374.0904,27510.9028,25900.417,27416.1699,12.0],["2019-12-06",27548.7906,27567.739,26393.03,27435.1094,26.0],["2019-12-09",27491.9514,27719.3138,26942.4907,27056.1719,27.0],["2019-12-10",27302.4828,27700.3655,27150.9078,27435.1094,108.0],["2019-12-11",27094.0727,27795.1086,27094.0727,27567.7461,49.0],["2019-12-12",27615.3563,27634.4028,27482.0425,27558.2227,9.0],["2019-12-13",27748.6768,27805.8104,27348.7293,27596.3164,27.0],["2019-12-16",27424.8994,27939.117,27386.8094,27577.2598,43.0],["2019-12-17",27558.2194,27862.9401,27520.1293,27691.5332,4.0],["2019-12-18",27462.9874,27786.7545,27462.9874,27615.3477,76.0],["2019-12-19",27443.9438,27767.708,27443.9438,27615.3477,18.0],["2019-12-20",27577.2681,27901.0354,27443.9543,27501.0879,204.0],["2019-12-23",27634.4065,27729.6302,27443.956,27596.3164,91.0],["2019-12-24",27615.354,27653.4441,27462.9937,27539.1738,7.0],["2019-12-26",27501.0897,27786.7669,27501.0897,27596.3164,27.0],["2019-12-27",27596.3041,27805.798,27443.9438,27615.3477,21.0],["2019-12-30",27596.3164,27710.5867,27462.9996,27596.3164,5.0],["2019-12-31",27443.9438,27767.708,27443.9438,27615.3477,18.0],["2020-01-02",27501.0847,27729.6252,27291.5908,27386.8145,16.0],["2020-01-03",27405.86,27615.354,27367.77,27539.1738,7.0],["2020-01-06",27615.3548,27691.535,27482.041,27482.041,17.0],["2020-01-07",27634.4065,27691.5401,27291.5957,27596.3164,24.0],["2020-01-08",27653.4441,27729.6243,27367.77,27539.1738,36.0],["2020-01-09",27424.9095,27615.3599,27386.8194,27596.3164,7.0],["2020-01-10",27501.0863,27653.4466,27386.816,27520.1328,15.0],["2020-01-13",27520.131,27653.4448,27405.8608,27424.9043,11.0],["2020-01-14",27405.8577,27615.3516,27367.7676,27367.7676,28.0],["2020-01-15",27386.8194,27748.6768,27367.7758,27596.3164,19.0],["2020-01-16",27653.4451,27939.1223,27653.4451,27748.6719,18.0],["2020-01-17",27843.8966,27996.2569,27615.356,27901.0332,403.0],["2020-01-21",27958.1663,28491.4306,27958.1663,28281.9336,56.0],["2020-01-22",28415.2529,28758.0637,28377.1628,28510.4766,82.0],["2020-01-23",28548.5606,28815.1912,28548.5606,28605.6973,35.0],["2020-01-24",28853.282,29329.4096,28853.282,29043.7324,449.0],["2020-01-27",29043.7308,29576.995,28891.3705,29367.498,44.0],["2020-01-28",29443.6871,29919.8147,29443.6871,29577.0039,68.0],["2020-01-29",29672.2212,29691.2678,28643.789,29348.457,18.0],["2020-01-30",29081.821,29767.4455,29024.6874,29672.2188,24.0],["2020-01-31",29500.8171,30110.2584,29500.8171,29634.1309,28.0],["2020-02-03",29862.6729,29862.6729,29177.0514,29462.7285,18.0],["2020-02-04",29538.9145,29843.6353,28586.6592,28739.0195,26.0],["2020-02-05",29100.8676,29462.7248,28624.74,29424.6348,63.0],["2020-02-06",29329.4096,29557.9501,28853.282,29043.7324,6.0],["2020-02-07",29005.6425,29119.9128,28034.3439,28396.2012,18.0],["2020-02-10",28586.6549,29158.0092,28034.3471,28567.6113,14.0],["2020-02-11",28453.3369,29043.7317,28148.6132,28605.6973,9.0],["2020-02-12",28453.3442,28815.1985,28281.9372,28624.748,8.0],["2020-02-13",28491.4299,28853.2842,28434.2932,28700.9238,7.0],["2020-02-14",28681.8803,29348.4583,28624.7437,28700.9238,11.0],["2020-02-18",28834.2451,28834.2451,28186.7135,28624.748,10.0],["2020-02-19",28662.8381,29043.7391,28053.3967,28624.748,12.0],["2020-02-20",28739.0139,28891.3743,28300.9794,28700.9238,12.0],["2020-02-21",28567.6127,28777.1067,28243.8454,28586.6562,13.0],["2020-02-24",28205.7503,28567.6076,28186.7068,28472.3809,4.0],["2020-02-25",28719.9719,28719.9719,27177.3187,27558.2227,15.0],["2020-02-26",27920.0739,28739.0122,27615.3532,28662.832,21.0],["2020-02-27",28281.9341,28529.5212,27881.9866,27901.0332,39.0],["2020-02-28",27672.4898,27920.0738,26186.9735,26739.2812,35.0],["2020-03-02",26948.778,29272.2794,26948.778,28205.7539,29.0],["2020-03-03",28205.7532,28700.9244,26948.7773,26948.7773,28.0],["2020-03-04",27615.3526,27824.8496,27405.8587,27824.8496,3.0],["2020-03-05",27082.094,27653.4453,26682.1466,27348.7246,11.0],["2020-03-06",26663.1042,27367.7723,26396.4736,26796.418,27.0],["2020-03-09",26015.5638,26853.5486,23615.8857,23844.4277,39.0],["2020-03-10",24111.0602,24987.1336,22473.1836,22777.9043,41.0],["2020-03-11",22111.3302,22949.3136,21901.8347,22092.2852,37.0],["2020-03-12",20894.2195,21028.4039,16408.6722,18344.7422,44.0],["2020-03-13",19322.3654,19322.3654,16657.8722,17788.8438,46.0],["2020-03-16",16408.6735,16581.1944,15047.6729,15047.6729,26.0],["2020-03-17",15047.67,15335.2061,14319.2488,15028.501,37.0],["2020-03-18",14338.4184,14549.2772,12018.9683,12287.334,25.0],["2020-03-19",12670.7153,14951.827,12440.6868,12939.0811,36.0],["2020-03-20",13149.9421,19169.0134,12670.7175,18095.5488,428.0],["2020-03-23",17520.4746,17520.4746,15066.8407,16178.6445,31.0],["2020-03-24",16197.8142,16849.5595,15603.5743,16101.9678,28.0],["2020-03-25",16082.7998,20069.9555,16082.7998,19609.8984,66.0],["2020-03-26",19514.0504,23558.7109,19514.0504,23558.7109,39.0],["2020-03-27",22600.2632,22600.2632,20779.207,20779.207,15.0],["2020-03-30",20740.87,20798.377,19494.8847,20798.377,31.0],["2020-03-31",20261.6432,21258.4316,17673.8264,21258.4316,57.0],["2020-04-01",20530.0089,20530.0089,18057.206,18862.3047,42.0],["2020-04-02",18574.7664,19111.4993,17808.0059,18670.6113,17.0],["2020-04-03",18325.5732,19667.4033,17462.9676,18344.7422,17.0],["2020-04-06",18919.8162,20510.8449,18689.7884,20415.0,16.0],["2020-04-07",20050.7821,20108.2891,19130.6697,20108.2891,16.0],["2020-04-08",20645.0261,21565.1387,19782.4203,21526.8008,13.0],["2020-04-09",22408.5736,23002.8135,21488.461,22236.0527,20.0],["2020-04-13",21622.6406,22101.8665,21085.9092,21660.9785,10.0],["2020-04-14",22312.7264,22312.7264,19916.5995,20223.3047,14.0],["2020-04-15",19993.2752,19993.2752,17328.7841,17942.1914,10.0],["2020-04-16",17616.3205,17827.1793,15105.1795,15986.9541,23.0],["2020-04-17",16351.1676,17980.5326,16351.1676,17060.4199,10.0],["2020-04-20",16466.1798,17252.1095,16101.9677,16389.5039,10.0],["2020-04-21",15852.7688,17558.8108,15852.7688,17405.459,11.0],["2020-04-22",17788.8384,17788.8384,17079.5847,17482.1348,5.0],["2020-04-23",17731.3351,17808.011,16063.6306,16926.2363,9.0],["2020-04-24",16715.3772,17635.4898,16715.3772,17347.9551,5.0],["2020-04-27",17808.0098,18747.2913,17520.4751,18593.9395,17.0],["2020-04-28",19360.7045,19360.7045,18498.0987,18958.1543,9.0],["2020-04-29",19590.7286,21143.419,19590.7286,20855.8828,16.0],["2020-04-30",20357.4904,21756.8276,17827.1803,19533.2227,8.0],["2020-05-01",18881.4732,18881.4732,18114.714,18574.7695,10.0],["2020-05-04",18191.3915,19514.0527,18191.3915,19514.0527,8.0],["2020-05-05",19514.0503,20242.473,18287.2342,19226.5156,12.0],["2020-05-06",19169.0091,19188.178,18689.7831,18766.459,6.0],["2020-05-07",19149.8387,19552.3872,18574.7679,19245.6836,14.0],["2020-05-08",19859.0946,20127.4619,19245.6872,19399.0391,11.0],["2020-05-11",19188.1797,19916.601,17271.2786,19705.7422,13.0],["2020-05-12",19571.5604,19571.5604,18248.8992,18383.082,6.0],["2020-05-13",18076.377,18728.1238,17175.4348,18076.377,6.0],["2020-05-14",17616.3186,17616.3186,16293.6576,17462.9668,8.0],["2020-05-15",17903.8563,17999.7012,16562.026,17999.7012,7.0],["2020-05-18",18843.1345,20184.966,18785.6275,19264.8535,20.0],["2020-05-19",19188.1796,19399.0384,18823.9675,18996.4883,8.0],["2020-05-20",19437.377,19629.0668,18823.9681,19399.0391,8.0],["2020-05-21",19360.7022,20012.4476,19284.0263,19820.7578,5.0],["2020-05-22",19820.7539,20242.473,19341.5295,20050.7832,8.0],["2020-05-26",20568.3504,21833.5048,19149.8442,19437.3789,22.0],["2020-05-27",20089.1194,20549.1748,19207.345,19667.4004,12.0],["2020-05-28",19744.0792,20664.1917,17731.3333,18900.6426,16.0],["2020-05-29",19015.6563,19629.0652,18823.9665,18977.3184,4.0],["2020-06-01",19341.5306,20683.3606,19034.8254,19724.9102,19.0],["2020-06-02",20031.6149,20031.6149,19456.5454,19705.7422,12.0],["2020-06-03",20242.4729,20242.4729,18574.7688,20089.1211,16.0],["2020-06-04",19552.3942,21085.916,19552.3942,20894.2246,10.0],["2020-06-05",21833.4991,23098.6546,21833.4991,22638.5977,24.0],["2020-06-08",22638.6024,22945.3061,22063.5329,22216.8848,6.0],["2020-06-09",22140.2063,22312.7271,20932.5575,21220.0938,8.0],["2020-06-10",20913.3875,20913.3875,20127.4594,20453.332,6.0],["2020-06-11",19284.0266,19284.0266,18306.407,18440.5898,12.0],["2020-06-12",19416.227,19802.6189,18720.7199,19068.4727,9.0],["2020-06-15",18585.4848,19280.9919,18585.4848,19126.4336,8.0],["2020-06-16",19590.1055,19957.1779,19416.2291,19590.1055,6.0],["2020-06-17",20015.1403,20015.1403,19029.839,19261.6758,3.0],["2020-06-18",19261.6739,20459.4908,19261.6739,20208.3359,1.0],["2020-06-19",20362.8929,20362.8929,19319.6328,19744.6641,18.0],["2020-06-22",19744.6655,19744.6655,19145.7563,19358.2734,3.0],["2020-06-23",19435.5494,19435.5494,18720.7227,18933.2383,4.0],["2020-06-24",18643.4442,18952.5578,17252.4314,18199.0918,12.0],["2020-06-25",18005.8972,19165.0749,17155.8332,18971.8789,17.0],["2020-06-26",18662.7625,19319.6304,17812.6986,19107.1133,125.0],["2020-06-29",19512.8291,20556.0891,19416.2311,20536.7695,10.0],["2020-06-30",20034.4592,20826.5645,19590.1083,20826.5645,8.0],["2020-07-01",20942.4806,21039.0787,19899.2206,21000.4395,7.0],["2020-07-02",20768.6025,20787.9221,19879.8993,19957.1777,12.0],["2020-07-06",20401.5275,21483.4265,20015.134,21039.0742,8.0],["2020-07-07",20807.2449,21599.3501,20807.2449,20826.5645,13.0],["2020-07-08",20614.0473,21135.6766,19493.5089,19628.7461,6.0],["2020-07-09",19648.0638,20633.3649,18933.2371,19165.0723,8.0],["2020-07-10",19512.8289,23473.3535,19493.5093,23473.3535,16.0],["2020-07-13",23183.5582,23183.5582,22217.5766,22971.041,12.0],["2020-07-14",23028.9937,23183.552,21502.7441,22333.4883,6.0],["2020-07-15",22913.0795,24323.4133,22584.6463,22739.2031,23.0],["2020-07-16",22120.98,22700.5696,22120.98,22468.7344,3.0],["2020-07-17",22178.9377,22584.6493,21985.7401,22236.8965,4.0],["2020-07-20",21947.0973,22140.2933,20304.9299,21831.1797,18.0],["2020-07-21",22159.6177,22159.6177,21097.0381,21483.4316,8.0],["2020-07-22",21174.3172,21541.3912,21174.3172,21502.752,3.0],["2020-07-23",21348.1944,22372.1349,21251.5964,21483.4316,3.0],["2020-07-24",21580.0278,22314.1742,20092.4155,20131.0547,3.0],["2020-07-27",20092.4178,21406.1539,20092.4178,20981.1211,8.0],["2020-07-28",20710.6456,21135.6768,20208.3359,20208.3359,8.0],["2020-07-29",21000.4414,21174.3179,20459.4925,20787.9258,3.0],["2020-07-30",20401.529,20536.7662,19706.0219,20034.4551,4.0],["2020-07-31",19725.343,20440.1698,19706.0234,19706.0234,4.0],["2020-08-03",20285.6118,20285.6118,19802.6202,19937.8574,3.0],["2020-08-04",19706.0235,20324.2523,19706.0235,20227.6543,3.0],["2020-08-05",20324.2539,20575.4087,20246.9755,20536.7695,2.0],["2020-08-06",20227.6537,20517.4477,19841.2601,19957.1777,1.0],["2020-08-07",20382.2105,20710.6437,19879.8993,19957.1777,5.0],["2020-08-10",20131.053,20556.0857,19995.8158,20285.6113,3.0],["2020-08-11",20652.6852,20729.9636,19976.4976,20324.252,3.0],["2020-08-12",20594.7264,20768.6028,20015.1368,20324.252,4.0],["2020-08-13",20459.4883,20903.8391,20382.2099,20672.0039,2.0],["2020-08-14",20459.4859,21406.1477,20459.4859,20923.1562,4.0],["2020-08-17",21386.833,22333.4951,21000.4395,21000.4395,14.0],["2020-08-18",20536.7688,20652.6864,20285.614,20304.9336,6.0],["2020-08-19",21386.8328,21386.8328,20304.9336,20304.9336,2.0],["2020-08-20",20266.2923,20459.4883,20266.2923,20459.4883,1.0],["2020-08-21",20633.3641,20633.3641,20131.053,20285.6113,4.0],["2020-08-24",20498.1281,20498.1281,19706.0229,19957.1777,4.0],["2020-08-25",20073.0942,20285.6113,20034.455,20285.6113,5.0],["2020-08-26",20343.5732,20343.5732,20208.3359,20208.3359,5.0],["2020-08-27",20382.2105,20382.2105,19957.1777,19957.1777,2.0],["2020-08-28",19763.9823,20227.6543,19706.0235,20227.6543,1.0],["2020-08-31",19995.8169,20246.9733,19918.5385,19957.1777,4.0],["2020-09-01",19841.263,19841.263,19686.7061,19821.9434,4.0],["2020-09-02",19783.3015,19802.6211,19648.0643,19802.6211,3.0],["2020-09-03",19841.2607,20073.0959,19358.2706,19918.5391,4.0],["2020-09-04",20189.0108,20189.0108,19899.2168,19899.2168,4.0],["2020-09-08",19821.9368,20343.5675,19609.4213,20015.1328,18.0],["2020-09-09",20285.6155,20285.6155,19802.6239,19879.9023,31.0],["2020-09-10",20285.6125,20285.6125,19957.1777,19957.1777,12.0],["2020-09-11",20161.5174,20531.2759,19908.5257,20064.2129,15.0],["2020-09-14",19558.2289,21192.9455,19558.2289,20433.9707,22.0],["2020-09-15",20375.5871,21017.7965,20375.5871,20862.1094,10.0],["2020-09-16",21076.1821,22477.3697,21076.1821,22010.3066,20.0],["2020-09-17",21640.5483,21640.5483,19966.9083,21407.0176,27.0],["2020-09-18",21679.4725,22496.8316,18877.0988,20122.5977,84.0],["2020-09-21",20433.9742,20433.9742,17359.1463,18020.8184,20.0],["2020-09-22",18312.7311,19441.4662,18079.2004,19344.1602,11.0],["2020-09-23",19480.3862,19597.1516,18410.0355,18565.7227,8.0],["2020-09-24",18682.488,18954.9405,17398.0674,17865.1289,4.0],["2020-09-25",17806.7448,18254.3453,17806.7448,18098.6582,6.0],["2020-09-28",18351.6555,19227.3975,18351.6555,18779.7969,3.0],["2020-09-29",18682.4876,19032.7837,18195.9637,18371.1133,4.0],["2020-09-30",18234.8854,19188.4707,18157.0418,19188.4707,6.0],["2020-10-01",18954.9409,19752.8391,18001.3555,18721.4102,6.0],["2020-10-02",19636.073,19850.1428,19032.7837,19266.3145,3.0],["2020-10-05",18760.3322,19246.8546,18507.3406,18838.1758,6.0],["2020-10-06",18799.2519,18974.3999,18059.7364,18098.6582,6.0],["2020-10-07",18624.1065,18663.0282,17417.5294,17456.4512,8.0],["2020-10-08",17865.1284,17865.1284,16775.3168,16969.9258,8.0],["2020-10-09",16969.9288,16989.3897,16347.1785,16522.3281,6.0],["2020-10-12",16366.6335,17242.3751,16366.6335,16463.9395,9.0],["2020-10-13",16347.1744,16931.0027,16347.1744,16405.5586,3.0],["2020-10-14",16347.1732,16483.401,15646.5811,16094.1816,1.0],["2020-10-15",15704.9665,15704.9665,15140.599,15315.7471,7.0],["2020-10-16",15101.6744,16055.2596,15101.6744,15568.7373,16.0],["2020-10-19",15646.5835,15704.9662,15451.9746,15451.9746,3.0],["2020-10-20",15704.9653,15704.9653,15374.1286,15471.4346,3.0],["2020-10-21",15315.7442,15607.6591,15276.8224,15588.1982,14.0],["2020-10-22",15763.349,16113.6451,15393.592,15490.8965,16.0],["2020-10-23",15335.2077,15568.74,15296.2859,15451.9746,5.0],["2020-10-26",15432.5137,15510.3572,15393.5919,15432.5137,3.0],["2020-10-27",15957.958,15957.958,15529.8184,15529.8184,1.0],["2020-10-28",15296.2851,15354.6678,15198.9806,15276.8242,11.0],["2020-10-29",15160.0571,16210.9467,15140.5962,15568.7373,8.0],["2020-10-30",15899.5724,15899.5724,15529.8155,15568.7373,6.0],["2020-11-02",15588.1982,15588.1982,15432.5111,15568.7373,6.0],["2020-11-03",15763.3471,15957.9561,15393.5902,15957.9561,6.0],["2020-11-04",15860.6507,15899.5724,15471.4329,15568.7373,9.0],["2020-11-05",15529.819,16580.7089,15529.819,16541.7871,2.0],["2020-11-06",16580.7089,16619.6307,16541.7871,16541.7871,5.0],["2020-11-09",17748.3581,19363.6149,17378.6012,18001.3496,12.0],["2020-11-10",18371.1129,19850.1424,18371.1129,19752.8379,11.0],["2020-11-11",18935.4807,19772.3008,18896.5589,19772.3008,3.0],["2020-11-12",19402.5425,20433.9714,19402.5425,20064.2129,14.0],["2020-11-13",20433.9718,20920.4941,20258.8222,20920.4941,29.0],["2020-11-16",20920.495,21095.6431,20103.1358,20414.5117,9.0],["2020-11-17",20297.7411,20823.1867,19752.8361,20492.3516,17.0],["2020-11-18",20920.4913,20920.4913,19811.2189,19869.6016,14.0],["2020-11-19",19655.5382,20219.9043,18935.4835,20219.9043,6.0],["2020-11-20",19577.6917,19597.1526,18526.8018,19013.3242,10.0],["2020-11-23",19071.7081,21387.5594,19071.7081,21056.7227,19.0],["2020-11-24",21290.2517,21407.0186,20920.4947,21173.4863,20.0],["2020-11-25",21134.5625,22127.0696,20064.2118,21815.6953,18.0],["2020-11-27",21407.0162,21407.0162,20784.2661,20998.3359,15.0],["2020-11-30",20823.1875,23722.8651,20064.2112,23683.9434,20.0],["2020-12-01",24131.5453,24131.5453,21426.478,22049.2266,8.0],["2020-12-02",21718.3921,21718.3921,20180.9783,20784.2676,8.0],["2020-12-03",20745.3474,23177.9624,20531.2775,22963.8926,10.0],["2020-12-04",22886.0457,22886.0457,21154.0231,22380.0625,13.0],["2020-12-07",22380.0638,24034.2414,22302.2187,23664.4844,12.0],["2020-12-08",23177.9623,23839.6343,23002.8143,23645.0254,23.0],["2020-12-09",23839.6317,23878.5535,23119.5771,23353.1094,14.0],["2020-12-10",23255.8075,23761.7924,22516.2934,23469.8789,33.0],["2020-12-11",23048.8456,23655.9101,22480.948,23538.4141,10.0],["2020-12-14",23499.2475,23636.3262,22324.2839,22422.1973,12.0],["2020-12-15",22853.0188,23499.2486,22500.5306,22520.1133,8.0],["2020-12-16",22735.524,23499.25,22578.8626,23499.25,33.0],["2020-12-17",23440.5004,23597.1634,23009.6815,23499.25,65.0],["2020-12-18",23851.7377,24282.5566,22892.185,23988.8164,88.0],["2020-12-21",23616.745,24302.1386,23401.334,24125.8945,45.0],["2020-12-22",24282.5592,24674.2144,22931.3528,24145.4805,62.0],["2020-12-23",23988.8178,24948.3705,23988.8178,24184.6445,7.0],["2020-12-24",24478.3862,25124.6145,24478.3862,24850.457,1.0],["2020-12-28",25340.0254,26808.7294,25242.112,26710.8145,10.0],["2020-12-29",27043.7205,28571.1725,26847.8937,28375.3457,13.0],["2020-12-30",28277.434,28610.3411,28022.8607,28336.1836,7.0],["2020-12-31",28257.8458,28297.0112,27827.0239,27885.7734,6.0],["2021-01-04",28179.5189,28179.5189,25829.5929,27180.8008,15.0],["2021-01-05",27376.6263,27807.4452,27376.6263,27454.957,17.0],["2021-01-06",27611.6162,28590.75,27611.6162,28473.2539,25.0],["2021-01-07",28453.6732,28786.5771,26749.9757,26965.3867,11.0],["2021-01-08",26867.4723,26926.2219,26279.992,26534.5684,4.0],["2021-01-11",26436.6541,26436.6541,23773.407,23988.8164,9.0],["2021-01-12",23949.6523,25261.6932,23949.6523,24674.2129,4.0],["2021-01-13",24791.709,25868.7578,24674.2129,24674.2129,47.0],["2021-01-14",24928.7879,27396.2085,24928.7879,26867.4746,5.0],["2021-01-15",26514.9862,27396.2083,26338.7437,27122.0508,11.0],["2021-01-19",27024.1364,27513.7018,26377.9066,27317.875,8.0],["2021-01-20",27357.0428,28179.5184,27141.6349,27729.1152,8.0],["2021-01-21",27924.9402,28003.2709,26749.9765,27357.041,9.0],["2021-01-22",28394.9293,31821.903,28297.0175,31743.5723,47.0],["2021-01-25",32624.7968,33858.5073,29883.2183,31214.8438,26.0],["2021-01-26",31488.9993,33055.6168,29863.6322,29941.9629,13.0],["2021-01-27",29393.6436,29648.2199,27494.1223,28179.5176,14.0],["2021-01-28",28688.6681,28688.6681,25927.5058,26887.0586,15.0],["2021-01-29",27141.6357,28042.4389,26632.483,27396.209,10.0],["2021-02-01",27317.8789,28042.4395,26808.7292,27082.8867,7.0],["2021-02-02",27004.5545,28336.1797,27004.5545,27259.1309,5.0],["2021-02-03",27043.7216,27219.9672,26632.4838,26828.3105,7.0],["2021-02-04",26612.9009,26612.9009,24870.0395,26182.082,14.0],["2021-02-05",26945.8059,27024.1397,26534.5712,26554.1523,5.0],["2021-02-08",26887.0546,27435.3695,25907.9193,26769.5586,8.0],["2021-02-09",27278.7101,27278.7101,25633.7637,26534.5684,12.0],["2021-02-10",26182.0824,26182.0824,24967.9532,25320.4414,6.0],["2021-02-11",25281.2766,25457.5207,24478.3868,24830.875,7.0],["2021-02-12",24497.9663,24576.297,23088.0105,23362.168,10.0],["2021-02-16",23401.3358,23597.1641,22755.1074,22813.8555,11.0],["2021-02-17",22441.7798,23088.0097,22441.7798,22853.0176,8.0],["2021-02-18",22520.1141,24458.8006,22226.3724,23930.0684,24.0],["2021-02-19",23303.425,24850.4598,22069.7146,24047.5684,15.0],["2021-02-22",23988.8177,24302.1405,23499.2507,23773.4082,6.0],["2021-02-23",23695.0763,23988.8164,22265.5377,23988.8164,18.0],["2021-02-24",23479.6663,25359.6047,23479.6663,24302.1387,12.0],["2021-02-25",24321.7213,24360.8866,23753.8236,24008.3984,11.0],["2021-02-26",23773.4076,24537.1335,23773.4076,23792.9902,56.0],["2021-03-01",23773.4058,24693.7931,23773.4058,24439.2168,10.0],["2021-03-02",24145.4771,24145.4771,23401.3338,23714.6582,6.0],["2021-03-03",24302.1419,24341.3073,23890.9057,24204.2285,5.0],["2021-03-04",24302.1379,24615.4623,23597.1616,24086.7285,12.0],["2021-03-05",24419.6371,25222.5285,23890.9048,24478.3867,10.0],["2021-03-08",25026.6979,25516.2663,24439.2161,25007.1152,9.0],["2021-03-09",25398.7739,26064.5865,25202.9471,25692.5156,11.0],["2021-03-10",26397.4868,26397.4868,25966.668,25966.668,25.0],["2021-03-11",26103.7494,26436.655,24145.4786,25457.5195,22.0],["2021-03-12",25782.5094,26590.0581,25605.2411,26491.5781,20.0],["2021-03-15",26491.5786,26668.8438,25959.7767,26590.0586,9.0],["2021-03-16",26393.0992,27220.3475,25368.8894,25900.6914,7.0],["2021-03-17",25684.0299,26097.6524,25684.0299,26058.2598,8.0],["2021-03-18",25861.2933,26176.4342,25112.832,25112.832,7.0],["2021-03-19",25112.8346,25605.2424,24935.5679,25408.2793,35.0],["2021-03-22",25132.5332,25546.1558,24699.2144,25093.1406,9.0],["2021-03-23",24758.3017,25014.3537,24758.3017,24856.7832,14.0],["2021-03-24",25073.4394,26058.2564,25073.4394,25112.832,11.0],["2021-03-25",24915.8695,26255.22,24521.9417,25959.7754,12.0],["2021-03-26",25880.9961,26649.1539,25506.7646,25841.6035,8.0],["2021-03-29",25999.1675,26294.6121,25014.3505,25112.832,11.0],["2021-03-30",25329.4914,25408.2767,25014.3505,25112.832,8.0],["2021-03-31",25231.0135,25526.4582,25034.0504,25388.584,13.0],["2021-04-01",25270.4068,26590.0612,24640.1248,25999.1719,34.0],["2021-04-05",26176.4376,26176.4376,24364.3739,24502.248,19.0],["2021-04-06",24817.3895,25408.2788,24344.6765,24600.7285,14.0],["2021-04-07",24777.9981,25014.3538,24147.7145,24423.4629,15.0],["2021-04-08",24384.0703,25408.28,24265.8924,24423.4629,14.0],["2021-04-09",24817.3916,24817.3916,24324.9822,24521.9453,15.0],["2021-04-12",24699.2129,25112.8354,23694.6994,24384.0703,16.0],["2021-04-13",24246.1952,24758.3008,24246.1952,24718.9082,16.0],["2021-04-14",24561.3379,24955.2657,24344.6785,24561.3379,14.0],["2021-04-15",24797.6943,24797.6943,24167.4108,24462.8555,7.0],["2021-04-16",24620.424,24620.424,23871.9627,24068.9258,11.0],["2021-04-19",23694.6977,24777.9963,23044.7179,24226.498,11.0],["2021-04-20",24403.7655,24403.7655,23143.2001,23635.6094,16.0],["2021-04-21",23635.6094,23832.5725,23182.5927,23635.6094,8.0],["2021-04-22",23773.4863,24226.5015,22335.6524,22611.4023,12.0],["2021-04-23",22828.0583,23300.7697,22631.0952,23103.8066,12.0],["2021-04-26",23300.7741,23694.7019,23221.9889,23556.8262,15.0],["2021-04-27",23478.0414,23694.7024,22670.4926,23162.9004,26.0],["2021-04-28",23261.3784,23340.1637,22473.5244,22808.3633,23.0],["2021-04-29",23025.024,23025.024,21646.2807,22158.3848,21.0],["2021-04-30",21902.3319,22099.295,20917.5148,22059.9023,22.0],["2021-05-03",22394.7374,22768.9689,21902.3297,22650.791,23.0],["2021-05-04",22631.0946,23064.4134,20937.2089,21015.9941,15.0],["2021-05-05",21015.9967,22375.0438,20247.839,21311.4414,29.0],["2021-05-06",21843.2441,21843.2441,20287.2323,20720.5527,16.0],["2021-05-07",20188.7504,21153.8712,20188.7504,21075.0859,22.0],["2021-05-10",20897.8186,21212.9596,20503.8908,20661.4629,17.0],["2021-05-11",20819.0302,22867.4493,20385.7098,20917.5117,18.0],["2021-05-12",21173.5677,21173.5677,20562.9805,20562.9805,13.0],["2021-05-13",20897.8162,21153.8682,20503.8885,21094.7793,14.0],["2021-05-14",21173.5675,22867.4534,21173.5675,22315.9551,16.0],["2021-05-17",22118.9928,22414.4375,21685.674,22414.4375,8.0],["2021-05-18",22296.2546,22768.9676,21981.1137,22552.3066,9.0],["2021-05-19",22355.3477,22552.3109,22020.5105,22276.5625,9.0],["2021-05-20",22158.387,22355.3501,21370.5329,21922.0312,16.0],["2021-05-21",22138.6865,22375.0423,21862.9382,22118.9902,6.0],["2021-05-24",22059.9025,22256.8656,21508.4042,21941.7246,5.0],["2021-05-25",21862.9414,22079.6008,21469.0135,21587.1914,10.0],["2021-05-26",21725.0662,22335.6519,21705.3699,21882.6367,10.0],["2021-05-27",22315.9551,24029.5373,21882.6363,23478.0391,52.0],["2021-05-28",23438.6444,24009.8389,22828.0588,23596.2148,27.0],["2021-06-01",22867.4497,23025.0202,21075.0825,21961.418,95.0],["2021-06-02",21823.5489,21961.4231,21469.0137,21469.0137,36.0],["2021-06-03",21272.0479,21390.2257,20503.8902,21252.3516,94.0],["2021-06-04",21193.2612,21193.2612,20188.7479,20306.9258,37.0],["2021-06-07",20444.8037,21055.391,20346.3221,20779.6426,130.0],["2021-06-08",20779.6378,20996.2972,20109.9617,20287.2285,129.0],["2021-06-09",20484.1944,20661.4628,19952.3941,20385.7129,217.0],["2021-06-10",19597.8599,19597.8599,18140.3298,18770.6133,56.0],["2021-06-11",18711.5281,18888.7949,17766.1034,17844.8887,89.0],["2021-06-14",18002.4538,18790.3077,17766.0981,18731.2188,43.0],["2021-06-15",18632.7374,18731.219,17825.1872,18100.9355,38.0],["2021-06-16",17971.8596,18329.3104,17812.9926,18210.1602,35.0],["2021-06-17",18190.3038,18369.0292,17455.5422,17673.9844,55.0],["2021-06-18",17495.2574,18845.6303,17137.8067,18647.0449,176.0],["2021-06-21",18527.8933,18647.0435,18150.5841,18269.7344,106.0],["2021-06-22",18369.0265,18786.054,18071.1508,18468.3184,99.0],["2021-06-23",18607.3263,18865.4868,18110.8669,18726.4766,131.0],["2021-06-24",18686.7592,19004.4948,18110.8664,18249.875,89.0],["2021-06-25",18170.442,18865.4868,17634.2643,18726.4766,781.0],["2021-06-28",18647.0432,18865.4869,17693.8396,17991.7168,62.0],["2021-06-29",17912.284,17912.284,16839.9301,17197.3809,150.0],["2021-06-30",17415.823,18428.6018,17276.8144,17773.2754,80.0],["2021-07-01",17912.2812,18011.5731,17515.1122,17872.5645,58.0],["2021-07-02",17773.2747,18130.7254,17614.4061,17991.7168,27.0],["2021-07-06",18150.5816,18230.0151,17554.8288,17793.1309,37.0],["2021-07-07",17654.1236,17713.6987,17217.2393,17276.8145,25.0],["2021-07-08",17217.2369,17217.2369,16720.7776,16919.3613,33.0],["2021-07-09",17117.9464,17256.955,16959.0794,17177.5215,7.0],["2021-07-12",17435.6838,17634.2676,17197.3832,17634.2676,27.0],["2021-07-13",17673.9799,17753.415,16998.7952,17237.0957,16.0],["2021-07-14",17197.3786,17237.0954,16939.2198,16959.0781,12.0],["2021-07-15",16959.0801,17137.8055,16939.2217,16998.7969,18.0],["2021-07-16",16879.6468,17276.8143,16581.7695,16581.7695,41.0],["2021-07-19",16482.4777,16482.4777,15449.8405,15708.001,25.0],["2021-07-20",15727.8607,16522.1958,15727.8607,16025.7363,19.0],["2021-07-21",16204.4592,16542.0516,16204.4592,16383.1846,20.0],["2021-07-22",16343.4687,16542.0525,16264.0352,16323.6104,14.0],["2021-07-23",16422.9001,16422.9001,15866.8656,16184.5996,12.0],["2021-07-26",16204.4601,16363.3271,16045.5931,16323.6104,14.0],["2021-07-27",16264.0352,16442.7606,16025.7347,16323.6104,20.0],["2021-07-28",16403.0452,16859.7895,16204.4614,16681.0625,12.0],["2021-07-29",16720.7785,16780.3536,16283.8927,16383.1846,12.0],["2021-07-30",16383.1825,16542.0495,16224.3155,16283.8906,5.0],["2021-08-02",16323.6074,16542.0495,16164.7404,16283.8906,8.0],["2021-08-03",16323.6094,16641.3434,15966.1587,16383.1846,21.0],["2021-08-04",16224.3169,16283.892,15310.8301,15310.8301,31.0],["2021-08-05",15290.9721,15688.1396,15211.5386,15628.5645,11.0],["2021-08-06",15688.1374,15926.4394,15628.5623,15906.5811,10.0],["2021-08-09",15827.1495,15866.8663,15429.9805,15429.9805,2.0],["2021-08-10",15410.123,15410.123,15231.3976,15330.6895,4.0],["2021-08-11",15310.8307,15310.8307,15052.6719,15052.6719,7.0],["2021-08-12",14993.0977,15072.5312,14854.089,14993.0977,21.0],["2021-08-13",15092.3898,15191.6816,14913.6644,15191.6816,5.0],["2021-08-16",15072.5332,15072.5332,14456.9219,14496.6387,14.0],["2021-08-17",14437.0612,14476.7779,13960.4601,14119.3271,28.0],["2021-08-18",14000.1769,14159.0439,14000.1769,14099.4688,37.0],["2021-08-19",14198.7598,14357.6268,14099.4679,14218.6182,58.0],["2021-08-20",14238.4777,14516.4949,14020.0355,14337.7695,47.0],["2021-08-23",14456.9196,14834.2304,14456.9196,14734.9385,14.0],["2021-08-24",14794.5159,14794.5159,14496.6387,14496.6387,9.0],["2021-08-25",14437.0614,14655.5035,14337.7695,14337.7695,13.0],["2021-08-26",14417.2043,14734.9399,14258.3372,14576.0713,18.0],["2021-08-27",14357.6283,14357.6283,13821.4521,13821.4521,61.0],["2021-08-30",13841.3105,14000.1776,13702.3019,13841.3105,63.0],["2021-08-31",13841.3096,14317.9106,13722.1594,13900.8848,35.0],["2021-09-01",13900.8857,14059.7527,13821.4521,13821.4521,64.0],["2021-09-02",13900.8848,14178.902,13801.5929,13900.8848,73.0],["2021-09-03",13900.8848,13940.6015,13603.0076,13900.8848,34.0],["2021-09-07",13900.8856,13900.8856,13364.7079,13781.7354,28.0],["2021-09-08",13503.7165,13801.5937,13503.7165,13742.0186,14.0],["2021-09-09",13583.15,13940.6024,13583.15,13781.7354,34.0],["2021-09-10",13801.5947,13881.0282,13126.4083,13225.7002,24.0],["2021-09-13",13344.8499,13801.5942,13305.1332,13642.7256,33.0],["2021-09-14",13900.8855,14099.4693,13583.1499,13682.4434,56.0],["2021-09-15",13603.0084,13821.4521,13404.4247,13821.4521,45.0],["2021-09-16",13931.8631,13972.0125,13048.574,13229.2471,100.0],["2021-09-17",13229.2458,13911.7871,13048.5728,13911.7871,269.0],["2021-09-20",13871.6386,15337.0932,13811.4129,15116.2715,110.0],["2021-09-21",15056.0488,15156.4223,14554.1797,14895.4512,32.0],["2021-09-22",14975.7478,15557.914,14574.2523,15477.6152,20.0],["2021-09-23",16059.7826,16862.7704,15658.287,16662.0234,61.0],["2021-09-24",16401.0546,16461.2787,16120.0088,16120.0088,38.0],["2021-09-27",16702.1763,18127.4832,16702.1763,17264.2695,80.0],["2021-09-28",17123.7466,17384.7177,16882.8486,17183.9707,23.0],["2021-09-29",17183.9703,17625.6136,16762.4,17284.3438,24.0],["2021-09-30",17525.2403,18368.3793,17525.2403,18187.707,51.0],["2021-10-01",18107.4096,18227.8578,16722.252,16722.252,46.0],["2021-10-04",17063.5221,18027.1093,17063.5221,17525.2402,39.0],["2021-10-05",17424.8666,17525.2401,17023.3727,17284.3438,24.0],["2021-10-06",17465.0136,18850.1693,17465.0136,18549.0488,75.0],["2021-10-07",18649.4236,18709.6477,17986.9585,18087.332,23.0],["2021-10-08",18207.7798,18207.7798,17505.1637,17846.4336,9.0],["2021-10-11",18067.2568,18227.8544,17846.4335,18027.1074,33.0],["2021-10-12",17886.5854,18247.9316,17585.4649,18167.6328,23.0],["2021-10-13",18227.8579,18268.0073,17605.5405,17625.6152,20.0],["2021-10-14",17665.7631,17826.3607,17444.9414,17444.9414,8.0],["2021-10-15",17565.3901,17645.6889,17183.9708,17344.5684,10.0],["2021-10-18",17424.8638,17424.8638,16682.0984,17404.7891,25.0],["2021-10-19",17344.5687,17364.6434,16862.7743,17003.2988,8.0],["2021-10-20",17183.9708,17806.2865,17183.9708,17585.4648,15.0],["2021-10-21",17605.5347,18087.329,17545.3107,17966.8809,10.0],["2021-10-22",17966.8838,17966.8838,17485.0894,17665.7617,6.0],["2021-10-25",17665.7602,17766.1336,17324.4903,17485.0879,8.0],["2021-10-26",17505.1641,17705.911,17163.8942,17505.1641,17.0],["2021-10-27",17465.014,17505.1634,16621.8751,17043.4453,16.0],["2021-10-28",17123.7476,17485.0922,17123.7476,17224.1211,18.0],["2021-10-29",17264.2689,17565.3894,16862.7733,16963.1484,16.0],["2021-11-01",16963.1456,17324.4901,16842.6958,17083.5938,9.0],["2021-11-02",17023.3676,17023.3676,16762.395,16922.9941,9.0],["2021-11-03",16822.6216,17183.9677,16762.3975,17063.5195,6.0],["2021-11-04",16983.2211,17023.3705,16220.381,16461.2773,18.0],["2021-11-05",16421.1278,16601.8001,16160.1568,16220.3809,15.0],["2021-11-08",16842.6985,16842.6985,16260.5322,16300.6816,17.0],["2021-11-09",16421.1309,16581.7285,16180.2344,16421.1309,16.0],["2021-11-10",16561.6533,16722.2509,16260.5327,16360.9062,11.0],["2021-11-11",16220.3818,16441.2035,16160.1577,16180.2324,8.0],["2021-11-12",16160.1571,16260.5306,15618.1387,15658.2881,9.0],["2021-11-15",15738.5869,15859.0351,15276.8688,15658.2881,12.0],["2021-11-16",15658.2898,15698.4392,14855.3018,15015.8994,15.0],["2021-11-17",14955.6733,14995.8227,14253.0573,14554.1777,18.0],["2021-11-18",14554.1788,15056.0479,14293.2077,14754.9258,4.0],["2021-11-19",14795.074,14955.6732,14433.7295,14433.7295,9.0],["2021-11-22",14433.7293,14975.7478,14112.5342,14152.6836,9.0],["2021-11-23",14072.3853,14574.2528,14072.3853,14253.0576,10.0],["2021-11-24",14232.9845,14473.8809,14072.3869,14473.8809,3.0],["2021-11-26",14172.7588,14534.1034,14072.3853,14212.9082,21.0],["2021-11-29",14152.6841,14333.3564,14052.3106,14212.9082,6.0],["2021-11-30",14092.4609,14092.4609,13550.4424,14012.1621,37.0],["2021-12-01",14072.3867,14132.6108,14032.2373,14032.2373,18.0],["2021-12-02",14052.3111,14232.9834,14012.1617,14232.9834,27.0],["2021-12-03",14132.6113,14333.3583,14012.1631,14092.4619,16.0],["2021-12-06",14232.9843,14232.9843,13851.565,14072.3867,31.0],["2021-12-07",14313.2808,14433.7289,13871.6375,14333.3555,15.0],["2021-12-08",14232.9831,15076.122,14232.9831,14955.6738,12.0],["2021-12-09",14835.2245,14835.2245,14594.3282,14674.627,4.0],["2021-12-10",14614.4014,15015.897,14353.4304,14734.8496,6.0],["2021-12-13",14674.6268,14754.9256,14313.2822,14313.2822,8.0],["2021-12-14",14353.4326,14754.9266,14152.6856,14393.582,32.0],["2021-12-15",14273.1332,14273.1332,13851.5645,14052.3115,27.0],["2021-12-16",14273.1333,14433.7309,14253.0586,14293.208,6.0],["2021-12-17",14343.9277,14485.9466,14343.9277,14343.9277,10.0],["2021-12-20",14201.9098,14303.3519,13877.2936,14100.4678,22.0],["2021-12-21",13999.0261,14688.832,13999.0261,14567.1016,8.0],["2021-12-22",14627.9665,14851.139,14120.7562,14526.5244,27.0],["2021-12-23",14506.2347,14790.2724,14465.6579,14607.6768,22.0],["2021-12-27",14709.1192,14993.1569,14709.1192,14830.8496,6.0],["2021-12-28",14830.8487,15013.4459,14790.2718,14952.5791,20.0],["2021-12-29",14769.9835,15277.1953,14709.1183,15155.4648,13.0],["2021-12-30",15358.3519,15459.7939,15216.333,15216.333,13.0],["2021-12-31",15317.7747,15317.7747,14059.8916,14912.0049,116.0],["2022-01-03",14932.292,14972.8688,14769.9847,14810.5615,3.0],["2022-01-04",14972.8685,15378.6383,14972.8685,15338.0615,13.0],["2022-01-05",15419.2165,16697.388,15338.0629,16433.6387,33.0],["2022-01-06",16352.485,16616.2344,16068.4473,16251.043,5.0],["2022-01-07",16393.0605,16433.6374,16169.888,16393.0605,4.0],["2022-01-10",16474.2141,16474.2141,15581.5225,15581.5225,11.0],["2022-01-11",15642.3897,15642.3897,15317.7751,15398.9287,3.0],["2022-01-12",15459.7933,15520.6585,15216.3324,15256.9092,3.0],["2022-01-13",15358.3522,15378.6406,14769.9867,15074.3145,12.0],["2022-01-14",15216.3324,15338.0628,14871.4278,15256.9092,15.0],["2022-01-18",15114.8878,16190.175,15114.8878,15540.9443,4.0],["2022-01-19",15662.6774,15662.6774,15216.3324,15378.6396,4.0],["2022-01-20",15114.8894,15824.9837,14952.5805,15439.5039,18.0],["2022-01-21",15317.7734,15317.7734,14607.6774,14749.6963,44.0],["2022-01-24",14607.6774,14607.6774,13999.0251,14506.2354,24.0],["2022-01-25",14425.0818,15561.2344,14201.9093,15561.2344,9.0],["2022-01-26",16109.0251,16109.0251,14769.9866,15317.7754,16.0],["2022-01-27",15317.7727,15338.0611,14709.1188,14729.4072,4.0],["2022-01-28",14749.6967,15419.2158,14627.9662,15419.2158,10.0],["2022-01-31",15175.7537,15622.0986,15013.4464,15622.0986,13.0],["2022-02-01",15703.2529,15784.4066,15135.1775,15581.5225,9.0],["2022-02-02",15682.9671,16088.737,15236.622,16048.1602,4.0],["2022-02-03",15784.4072,16251.0423,15622.0999,15723.542,6.0],["2022-02-04",15642.3883,15642.3883,15013.4476,15114.8896,8.0],["2022-02-07",15175.7562,15601.8128,14993.1589,15216.333,4.0],["2022-02-08",15216.3317,15540.9463,15054.0244,15236.6201,11.0],["2022-02-09",15662.6767,15662.6767,15236.6201,15236.6201,5.0],["2022-02-10",15317.7747,16027.8691,15256.9095,15601.8125,25.0],["2022-02-11",15581.5241,15784.4082,15094.6022,15601.8125,4.0],["2022-02-14",15784.4085,15784.4085,15196.0446,15216.333,3.0],["2022-02-15",15500.3698,15500.3698,14648.2549,15277.1973,6.0],["2022-02-16",15338.0628,15500.3701,15216.3324,15500.3701,2.0],["2022-02-17",15439.5049,15500.3701,15094.6019,15256.9092,5.0],["2022-02-18",15135.1794,15500.3708,14688.8327,15216.333,6.0],["2022-02-22",15013.446,15358.3489,14709.1183,15155.4648,8.0],["2022-02-23",15114.8916,15520.6598,14871.429,15175.7568,20.0],["2022-02-24",14952.5804,15175.7545,14364.2165,14749.6963,10.0],["2022-02-25",15378.6374,15824.9824,15216.3302,15824.9824,7.0],["2022-02-28",15723.5407,15906.1364,15439.503,15743.8291,6.0],["2022-03-01",15581.5218,15824.9827,15196.0421,15743.8291,10.0],["2022-03-02",15500.3695,15784.4072,15398.9274,15723.542,15.0],["2022-03-03",15622.0983,15885.8476,15561.2331,15764.1172,12.0],["2022-03-04",15824.9823,15885.8475,15094.5996,15155.4648,13.0],["2022-03-07",14993.1582,15297.486,14769.9857,14932.293,16.0],["2022-03-08",14912.004,15824.984,14607.6778,15723.542,14.0],["2022-03-09",15642.3868,15824.9824,15642.3868,15824.9824,4.0],["2022-03-10",15824.9844,16413.3499,15824.9844,16332.1963,22.0],["2022-03-11",16474.2168,16879.985,16068.4485,16595.9473,10.0],["2022-03-14",16595.9483,16697.3904,15480.0839,16230.7568,11.0],["2022-03-15",16109.0244,16758.2536,15317.7748,16291.6201,4.0],["2022-03-16",16352.483,16656.8092,15622.0987,16190.1758,34.0],["2022-03-17",16590.0603,17000.1972,15954.3467,16077.3877,32.0],["2022-03-18",16077.3867,16590.0594,15667.2499,16015.8662,46.0],["2022-03-21",16610.5682,16610.5682,15872.3202,16200.4297,53.0],["2022-03-22",16508.032,16856.6483,15892.8252,15933.8389,45.0],["2022-03-23",16323.4724,16508.034,15995.3613,16179.9229,5.0],["2022-03-24",16036.3741,16384.992,15421.1689,15728.7715,12.0],["2022-03-25",15831.3087,15995.3635,15298.1308,15482.6924,14.0],["2022-03-28",15626.2393,15851.8146,15318.6367,15380.1572,27.0],["2022-03-29",15544.2089,16097.8936,15441.6747,15933.8389,3.0],["2022-03-30",15769.7851,16097.8946,15769.7851,15913.333,2.0],["2022-03-31",16036.376,16343.9803,15851.8144,15872.3213,7.0],["2022-04-01",15810.7988,16138.9082,15749.2783,15995.3604,4.0],["2022-04-04",16159.4181,16159.4181,15503.1991,15831.3086,6.0],["2022-04-05",15728.7714,16077.3877,15728.7714,15954.3467,3.0],["2022-04-06",15790.292,15851.8126,15605.7305,15626.2373,5.0],["2022-04-07",15605.7305,15872.3194,14970.0168,15626.2373,6.0],["2022-04-08",15400.6621,15523.7031,15175.0868,15523.7031,3.0],["2022-04-11",15359.6505,15400.6641,14908.4983,15195.5957,5.0],["2022-04-12",15072.5508,15503.1961,14723.9345,14970.0166,6.0],["2022-04-13",14970.0178,15544.211,14970.0178,15216.1016,9.0],["2022-04-14",15134.0725,15318.6357,15134.0725,15298.1289,2.0],["2022-04-18",15154.5792,15380.1561,14703.4286,14908.4971,9.0],["2022-04-19",14908.4951,15462.1814,14887.9883,14887.9883,5.0],["2022-04-20",15277.6201,15421.168,15093.0569,15318.6338,2.0],["2022-04-21",15339.1426,15380.1563,15216.1015,15277.6221,1.0],["2022-04-22",15298.1277,15318.6346,14703.4277,14764.9482,5.0],["2022-04-25",14600.8945,14805.9629,14354.8124,14723.9355,5.0],["2022-04-26",14805.963,14867.4835,14416.333,14539.374,1.0],["2022-04-27",14662.415,14662.415,14375.3192,14662.415,4.0],["2022-04-28",14559.8808,14662.4151,13883.1534,14600.8945,11.0],["2022-04-29",14662.4151,14929.004,14252.2782,14498.3604,7.0],["2022-05-02",14559.8809,14559.8809,13965.1808,14395.8262,8.0],["2022-05-03",14375.3183,14867.4825,13944.673,14518.8662,7.0],["2022-05-04",14436.8388,14682.9209,14088.2209,14682.9209,3.0],["2022-05-05",14293.2917,14477.8533,13739.6054,14047.208,11.0],["2022-05-06",14190.7566,14190.7566,13678.084,13678.084,2.0],["2022-05-09",13698.5908,13698.5908,12919.3301,12919.3301,11.0],["2022-05-10",12960.3447,13226.9337,12837.3037,12960.3447,19.0],["2022-05-11",13021.8662,13308.962,13021.8662,13124.4004,6.0],["2022-05-12",12919.331,14190.7577,12611.7276,13452.5098,19.0],["2022-05-13",14293.2911,14805.9621,13842.1389,14149.7432,6.0],["2022-05-16",14334.3056,14621.4014,13965.1808,14559.8809,3.0],["2022-05-17",14559.8799,14703.4278,14375.3183,14580.3867,7.0],["2022-05-18",14785.4552,14785.4552,14354.8115,14457.3457,3.0],["2022-05-19",14395.8262,14539.3741,13801.1262,14190.7578,2.0],["2022-05-20",14375.3194,14375.3194,13944.674,14272.7852,3.0],["2022-05-23",14149.7421,14641.9062,14067.7131,14641.9062,3.0],["2022-05-24",14723.9356,14723.9356,14416.333,14559.8809,9.0],["2022-05-25",14621.4002,14621.4002,14108.7275,14108.7275,3.0],["2022-05-26",14375.3193,14682.9219,14354.8124,14539.374,14.0],["2022-05-27",14723.9355,14929.0039,14682.9218,14929.0039,12.0],["2022-05-31",15359.6492,15359.6492,14498.3602,15031.5381,6.0],["2022-06-01",14682.9199,14887.9883,14457.3447,14887.9883,5.0],["2022-06-02",14764.9484,15257.1143,14764.9484,15257.1143,6.0],["2022-06-03",15257.1162,15380.1572,14929.005,15380.1572,2.0],["2022-06-06",15380.1552,15749.2783,15298.1278,15728.7715,9.0],["2022-06-07",15072.551,15728.7716,15052.0442,15421.1689,8.0],["2022-06-08",15441.6777,15605.7324,15380.1572,15564.7188,7.0],["2022-06-09",15400.665,15523.7061,15339.1445,15482.6924,8.0],["2022-06-10",15359.6494,15359.6494,15134.0725,15277.6221,7.0],["2022-06-13",14764.9493,14785.4561,14395.8261,14600.8945,13.0],["2022-06-14",14416.3331,14559.881,13883.1535,14252.2783,12.0],["2022-06-15",14354.8124,14805.9629,13760.1123,14805.9629,35.0],["2022-06-16",14525.8219,14816.3379,14235.3043,14691.8311,37.0],["2022-06-17",14567.3235,15023.8486,14318.3099,15023.8486,37.0],["2022-06-21",15148.3577,15521.8799,14940.8462,15397.373,27.0],["2022-06-22",14380.5654,15708.6402,14380.5654,15397.373,32.0],["2022-06-23",15750.1433,15750.1433,15252.1142,15418.125,17.0],["2022-06-24",15418.1237,15646.3863,15376.6214,15459.626,19.0],["2022-06-27",15501.1298,15750.1436,15376.623,15750.1436,8.0],["2022-06-28",15667.1351,15750.1397,15003.097,15501.126,2.0],["2022-06-29",15335.1178,15459.6263,14899.3438,14899.3438,2.0],["2022-06-30",15272.8637,15272.8637,14525.8226,14733.334,5.0],["2022-07-01",14546.5724,15065.3509,14525.8213,15023.8486,1.0],["2022-07-05",14961.5972,14982.3483,14546.5743,14774.8369,3.0],["2022-07-06",15148.3568,15148.3568,14318.3111,14733.334,6.0],["2022-07-07",14546.5739,15003.099,14546.5739,14837.0898,2.0],["2022-07-08",14712.5826,15003.0986,14629.5781,15003.0986,1.0],["2022-07-11",14297.5605,14671.0811,14193.8031,14546.5742,7.0],["2022-07-12",14525.821,14816.3369,14525.821,14816.3369,1.0],["2022-07-13",14525.8219,14712.5822,14525.8219,14691.8311,2.0],["2022-07-14",14567.3252,14629.5786,14339.0626,14442.8184,4.0],["2022-07-15",14837.0904,14837.0904,14442.8187,14525.8232,1.0],["2022-07-18",14608.8281,14608.8281,14608.8281,14608.8281,1.0],["2022-07-19",15023.8507,15023.8507,14442.8187,14525.8232,1.0],["2022-07-20",14608.8281,14608.8281,14567.3258,14608.8281,1.0],["2022-07-21",14442.818,14733.334,14422.0669,14733.334,2.0],["2022-07-22",14567.3263,14795.5889,14546.5751,14795.5889,1.0],["2022-07-25",14754.0851,14837.0897,14733.334,14733.334,4.0],["2022-07-26",14567.3254,14629.5788,14359.8139,14546.5742,2.0],["2022-07-27",14525.8232,14525.8232,14380.5652,14525.8232,0.0],["2022-07-28",14795.5881,14795.5881,14525.8232,14525.8232,0.0],["2022-07-29",14588.0762,14588.0762,14588.0762,14588.0762,0.0],["2022-08-01",14774.8371,14774.8371,14110.7989,14505.0723,5.0],["2022-08-02",14525.8231,14733.3345,13986.2917,14422.0674,5.0],["2022-08-03",14816.3391,14837.0902,14442.8185,14546.5742,4.0],["2022-08-04",14401.3164,14774.837,14214.5544,14525.8232,10.0],["2022-08-05",14525.8232,14567.3255,14214.5544,14525.8232,6.0],["2022-08-08",14422.0667,14505.0713,14235.3048,14380.5645,3.0],["2022-08-09",14484.3203,14795.5874,14484.3203,14733.334,4.0],["2022-08-10",14733.3338,14774.8361,14546.5735,14754.085,3.0],["2022-08-11",14733.3354,14837.0912,14733.3354,14795.5889,2.0],["2022-08-12",14733.3338,14940.8452,14733.3338,14754.085,35.0],["2022-08-15",14754.0853,14940.8456,14525.8227,14837.0898,13.0],["2022-08-16",14837.091,14837.091,14525.8239,14567.3262,7.0],["2022-08-17",14567.3262,14567.3262,14567.3262,14567.3262,0.0],["2022-08-18",14525.8228,14588.0762,14463.5693,14463.5693,1.0],["2022-08-19",14525.8227,14629.5785,14463.5693,14588.0762,1.0],["2022-08-22",14567.3258,14608.8281,14546.5747,14608.8281,1.0],["2022-08-23",14567.3248,14733.334,14567.3248,14733.334,3.0],["2022-08-24",14671.0811,14671.0811,14546.5742,14546.5742,1.0],["2022-08-25",14608.8276,14671.0811,14608.8276,14671.0811,1.0],["2022-08-26",14774.8365,14795.5876,14588.0762,14588.0762,4.0],["2022-08-29",14525.8239,14588.0773,14525.8239,14567.3262,1.0],["2022-08-30",14525.8232,14650.3301,14525.8232,14525.8232,1.0],["2022-08-31",14546.575,14608.8285,14546.575,14567.3262,1.0],["2022-09-01",14525.8232,14774.8369,14525.8232,14774.8369,0.0],["2022-09-02",14754.084,14754.084,14505.0703,14629.5771,1.0],["2022-09-06",14588.0765,14712.5834,14525.8231,14546.5742,7.0],["2022-09-07",14546.5735,14837.0895,13924.0376,14754.085,44.0],["2022-09-08",14691.8328,14754.0863,14525.8237,14712.584,6.0],["2022-09-09",14546.5742,14546.5742,14131.5497,14422.0674,5.0],["2022-09-12",14463.57,14650.3303,14359.8143,14505.0723,7.0],["2022-09-13",14505.072,14567.3254,14422.0674,14422.0674,4.0],["2022-09-14",14422.0671,14505.0716,14110.7983,14339.0625,10.0],["2022-09-15",14214.5531,14318.3104,13612.77,14173.0508,19.0],["2022-09-16",13924.0388,14359.8145,13633.5228,14359.8145,58.0],["2022-09-19",14359.8147,14359.8147,13550.5185,13924.0391,14.0],["2022-09-20",13778.7797,14090.0469,13675.024,14090.0469,3.0],["2022-09-21",14069.2956,14110.7979,13924.0376,13986.291,4.0],["2022-09-22",14256.056,14422.0668,13903.2866,13965.54,3.0],["2022-09-23",13758.028,14214.5531,13612.77,13799.5303,2.0],["2022-09-26",13592.0199,13654.2733,13384.5076,13405.2588,2.0],["2022-09-27",12969.484,13280.7512,12948.7321,13135.4932,17.0],["2022-09-28",13093.9902,13322.2528,12969.4834,13218.4971,5.0],["2022-09-29",13716.5268,13716.5268,13176.9962,13280.752,6.0],["2022-09-30",13648.783,13795.997,13144.0522,13438.4785,5.0],["2022-10-03",13543.6326,13711.8771,13123.0227,13564.6631,9.0],["2022-10-04",13880.1202,14111.4552,13795.9984,13985.2725,2.0],["2022-10-05",13985.2722,14090.4245,13901.1504,13901.1504,5.0],["2022-10-06",13817.0304,13964.2436,13480.5423,13669.8164,14.0],["2022-10-07",13522.6007,13564.6616,13396.418,13396.418,2.0],["2022-10-10",13838.0605,13838.0605,13354.3593,13480.542,2.0],["2022-10-11",13459.5104,13459.5104,13270.2363,13270.2363,2.0],["2022-10-12",13249.2065,13606.7242,13249.2065,13543.6328,3.0],["2022-10-13",13459.5103,14216.6074,13459.5103,14216.6074,9.0],["2022-10-14",14153.5163,14153.5163,14027.3336,14069.3945,2.0],["2022-10-17",14090.4249,14195.5771,13838.0595,14195.5771,6.0],["2022-10-18",14279.6987,14342.79,14132.4855,14342.79,6.0],["2022-10-19",14342.7905,14363.8209,14174.5469,14174.5469,2.0],["2022-10-20",14342.7903,14342.7903,14132.4858,14195.5771,9.0],["2022-10-21",14111.455,14195.5768,14006.3027,14006.3027,3.0],["2022-10-24",14342.7903,14342.7903,14090.4249,14195.5771,1.0],["2022-10-25",14195.5771,14279.699,14195.5771,14195.5771,3.0],["2022-10-26",14195.5771,14195.5771,14195.5771,14195.5771,0.0],["2022-10-27",14237.6378,14342.79,14237.6378,14342.79,1.0],["2022-10-28",14153.5171,14321.7607,14027.3344,14321.7607,1.0],["2022-10-31",14342.7909,14384.8518,14237.6387,14237.6387,4.0],["2022-11-01",14132.486,14300.7297,14069.3947,14279.6992,4.0],["2022-11-02",14216.6075,14216.6075,13859.0898,13859.0898,1.0],["2022-11-03",13880.121,13943.2124,13417.4502,13417.4502,1.0],["2022-11-04",13774.9683,13795.9987,13333.3279,13354.3584,3.0],["2022-11-07",13354.3589,13774.9688,13312.298,13522.6025,2.0],["2022-11-08",13564.6633,13690.8468,13270.2369,13312.2979,38.0],["2022-11-09",13354.3586,13375.389,11440.584,12386.9561,24.0],["2022-11-10",12176.6502,13901.1496,12176.6502,13396.418,2.0],["2022-11-11",13438.4814,13669.8164,13438.4814,13669.8164,1.0],["2022-11-14",13438.479,13543.6313,13186.1136,13375.3877,1.0],["2022-11-15",13711.8771,13711.8771,13333.3281,13333.3281,1.0],["2022-11-16",13291.2675,13459.5111,13291.2675,13417.4502,1.0],["2022-11-17",13270.238,13333.3294,13186.1162,13186.1162,1.0],["2022-11-18",13165.0855,13249.2074,12302.8352,13080.9629,1.0],["2022-11-21",13249.2067,13249.2067,13038.9014,13038.9014,1.0],["2022-11-22",13123.0217,13375.3879,13059.9303,13101.9912,2.0],["2022-11-23",13144.054,13144.054,12681.3832,12975.8096,1.0],["2022-11-25",13038.901,13038.901,12828.5965,12849.627,1.0],["2022-11-28",12849.626,12933.7478,12618.291,12618.291,1.0],["2022-11-29",12828.5955,12828.5955,12218.7116,12618.291,2.0],["2022-11-30",12828.597,13017.8711,12681.3838,12681.3838,1.0],["2022-12-01",12723.4435,12807.5653,12576.2295,12576.2295,2.0],["2022-12-02",12744.4745,12765.505,12386.956,12639.3223,6.0],["2022-12-05",12471.0775,12681.3829,11966.3458,12197.6816,19.0],["2022-12-06",12197.6816,12197.6816,12092.5293,12092.5293,2.0],["2022-12-07",11587.7998,12113.5621,11587.7998,11924.2871,2.0],["2022-12-08",11882.2245,11987.3768,11461.6146,11777.0723,12.0],["2022-12-09",11587.7981,11777.0722,11587.7981,11671.9199,2.0],["2022-12-12",11566.7685,11735.0122,11335.4327,11440.585,2.0],["2022-12-13",11461.6129,12029.4359,10557.3027,10557.3027,35.0],["2022-12-14",10557.3044,11629.8592,10157.7249,10704.5176,6.0],["2022-12-15",10536.2728,11545.7361,10536.2728,10725.5469,5.0],["2022-12-16",10725.5472,10914.8213,10725.5472,10914.8213,49.0],["2022-12-19",10851.73,11167.1876,10725.5473,11041.0049,3.0],["2022-12-20",10725.5469,10935.8514,10725.5469,10725.5469,2.0],["2022-12-21",11041.0056,11041.0056,10599.3652,10599.3652,1.0],["2022-12-22",10914.8211,10914.8211,10431.1199,10473.1816,3.0],["2022-12-23",10419.6915,10847.6051,10398.2959,10740.627,9.0],["2022-12-27",10633.6482,10633.6482,10419.6919,10505.2744,9.0],["2022-12-28",10269.9228,10783.4189,10248.5271,10783.4189,4.0],["2022-12-29",10762.0241,10869.0023,10291.3191,10483.8799,28.0],["2022-12-30",10697.8371,11061.563,10483.8799,10483.8799,50.0],["2023-01-03",10655.0448,10676.4404,10483.8788,10676.4404,3.0],["2023-01-04",10590.8573,11211.3326,10590.8573,11104.3535,2.0],["2023-01-05",11361.1013,11361.1013,10740.627,10740.627,0.0],["2023-01-06",10762.0225,10783.4181,10740.6268,10762.0225,2.0],["2023-01-09",10697.8372,11232.7291,10697.8372,11125.75,5.0],["2023-01-10",11361.1016,11510.8711,11318.3104,11510.8711,1.0],["2023-01-11",11382.4969,11532.2663,11082.9571,11254.123,9.0],["2023-01-12",11189.9378,11789.0166,10869.0023,11125.75,5.0],["2023-01-13",11232.728,12409.4898,11125.7489,11981.5762,10.0],["2023-01-17",11425.2882,11746.2236,10954.5833,11746.2236,6.0],["2023-01-18",11596.4544,12323.9078,11232.7285,11232.7285,3.0],["2023-01-19",11168.54,11211.3322,10954.5837,11168.54,4.0],["2023-01-20",10697.836,11874.5978,10697.836,11510.8711,3.0],["2023-01-23",11510.8719,11532.2676,11339.7068,11532.2676,1.0],["2023-01-24",11254.1238,11275.5195,11104.3535,11104.3535,1.0],["2023-01-25",10697.8375,11403.8945,10697.8375,11403.8945,1.0],["2023-01-26",11403.8945,11403.8945,11403.8945,11403.8945,0.0],["2023-01-27",10826.211,11168.5413,10826.211,11125.75,1.0],["2023-01-30",11104.3539,11232.7286,11040.167,11040.167,1.0],["2023-01-31",11275.5204,11296.916,11125.75,11296.916,1.0],["2023-02-01",11532.2676,11553.6632,11211.333,11211.333,1.0],["2023-02-02",11232.7285,11425.2893,11232.7285,11232.7285,1.0],["2023-02-03",11468.08,11789.0154,11403.8931,11639.2451,4.0],["2023-02-06",11639.2451,12067.1587,11639.2451,11981.5762,1.0],["2023-02-07",12024.3686,12409.491,11468.0811,12109.9512,5.0],["2023-02-08",12024.3686,12024.3686,11382.4986,11789.0166,2.0],["2023-02-09",11318.3112,11660.6414,11254.1243,11532.2676,2.0],["2023-02-10",11981.5759,11981.5759,11468.0798,11682.0361,1.0],["2023-02-13",11682.0363,11831.8066,11639.245,11831.8066,2.0],["2023-02-14",11553.6631,11553.6631,11232.7285,11232.7285,13.0],["2023-02-15",11553.6632,11575.0589,11361.1025,11532.2676,14.0],["2023-02-16",11981.5767,11981.5767,11553.6631,11553.6631,3.0],["2023-02-17",11468.0799,11917.3891,11468.0799,11660.6406,9.0],["2023-02-21",11789.0169,11789.0169,11211.3338,11403.8945,4.0],["2023-02-22",11382.498,11382.498,11211.3329,11232.7285,9.0],["2023-02-23",11232.7287,11789.0162,11018.7715,11018.7715,2.0],["2023-02-24",11125.749,11853.2024,10804.8145,10804.8145,63.0],["2023-02-27",10804.8145,11147.1447,9927.5916,10804.8145,32.0],["2023-02-28",10890.3976,10890.3976,10633.6491,10869.002,22.0],["2023-03-01",10847.6063,10847.6063,10376.9014,10376.9014,3.0],["2023-03-02",10697.8354,10719.231,10398.2956,10612.252,34.0],["2023-03-03",10612.2521,10697.8355,10483.8783,10590.8564,5.0],["2023-03-06",10376.9013,10719.2324,10376.9013,10719.2324,3.0],["2023-03-07",10462.4842,10633.6494,10462.4842,10483.8799,12.0],["2023-03-08",10483.8799,10612.2537,10376.9017,10483.8799,17.0],["2023-03-09",10483.8792,10633.6487,10269.9229,10269.9229,18.0],["2023-03-10",10269.9225,10462.4833,9285.7215,9478.2822,45.0],["2023-03-13",9435.4909,10055.9653,9435.4909,9820.6133,76.0],["2023-03-14",9842.0094,10291.3187,9735.0312,9735.0312,28.0],["2023-03-15",9499.6775,9735.0303,9414.0949,9542.4688,4.0],["2023-03-16",9713.6344,9863.4038,9563.8649,9777.8213,13.0],["2023-03-17",9842.0101,10141.5499,9499.679,9628.0537,25.0],["2023-03-20",9563.8668,9628.0537,9221.5357,9628.0537,21.0],["2023-03-21",9371.3038,9542.4689,9371.3038,9521.0732,21.0],["2023-03-22",10098.7582,10120.1539,8686.6434,9200.1396,18.0],["2023-03-23",8857.8088,9349.9094,8857.8088,8986.1826,18.0],["2023-03-24",9007.5795,9242.9316,8686.644,8921.9961,25.0],["2023-03-27",8921.9953,8921.9953,8536.8738,8579.665,33.0],["2023-03-28",8879.203,8879.203,8365.7069,8387.1025,28.0],["2023-03-29",8529.2568,8726.0864,8507.387,8682.3467,24.0],["2023-03-30",8616.7375,8769.8274,8529.258,8704.2178,23.0],["2023-03-31",8551.1282,9141.6153,8551.1282,8901.0469,14.0],["2023-04-03",8857.3066,9185.3544,8704.2176,9097.875,33.0],["2023-04-04",8966.6557,9010.3954,8922.916,8922.916,10.0],["2023-04-05",8879.1763,9185.3543,8879.1763,8922.916,4.0],["2023-04-06",8922.9161,9316.5745,8922.9161,9097.875,2.0],["2023-04-10",9032.2661,9338.445,8966.6565,9229.0957,10.0],["2023-04-11",9229.0952,9513.4034,9032.2656,9272.835,3.0],["2023-04-12",9250.9656,9469.6642,9207.2258,9229.0957,6.0],["2023-04-13",9229.0957,9229.0957,9141.6154,9229.0957,63.0],["2023-04-14",9185.3554,9688.363,9076.0061,9250.9658,11.0],["2023-04-17",12290.88,12684.5383,10956.8168,11241.125,298.0],["2023-04-18",11350.4734,11766.0015,10453.8084,11000.5557,39.0],["2023-04-19",10738.1171,11656.6529,10563.1582,10563.1582,30.0],["2023-04-20",10628.7679,10628.7679,10060.1507,10169.5,23.0],["2023-04-21",10082.021,10300.7196,10060.1512,10125.7607,5.0],["2023-04-24",10278.8496,10563.1587,10125.7606,10278.8496,24.0],["2023-04-25",10344.4604,10344.4604,10038.2815,10060.1514,8.0],["2023-04-26",10060.1508,10278.8494,9863.3221,9928.9316,4.0],["2023-04-27",10235.1096,10475.6789,9841.4521,9841.4521,9.0],["2023-04-28",9841.4516,10016.4105,9622.7522,9797.7119,4.0],["2023-05-01",9885.1913,10716.2468,9797.7119,9797.7119,30.0],["2023-05-02",9841.4522,10519.4187,9513.4034,9688.3623,20.0],["2023-05-03",9666.4919,9950.8009,9644.622,9797.7119,8.0],["2023-05-04",9753.9711,9885.1911,9535.2725,9622.752,8.0],["2023-05-05",9622.7529,9950.8016,9579.0132,9775.8428,8.0],["2023-05-08",9797.713,9907.0623,8857.3073,9076.0059,72.0],["2023-05-09",9076.0059,9425.9245,9054.136,9076.0059,14.0],["2023-05-10",9513.4019,10082.019,9141.6135,9557.1416,27.0],["2023-05-11",10431.9399,10497.5495,10125.761,10388.2002,22.0],["2023-05-12",10497.5491,10519.4189,10060.151,10278.8496,17.0],["2023-05-15",10388.1985,11000.5553,10388.1985,10891.2061,15.0],["2023-05-16",10847.4653,11306.7331,10847.4653,10956.8154,10.0],["2023-05-17",10934.9471,10978.6868,10497.549,10759.9873,13.0],["2023-05-18",10891.2059,11153.6442,10869.3352,11044.2949,4.0],["2023-05-19",11284.8641,11284.8641,10934.9463,11022.4258,3.0],["2023-05-22",11219.2549,11284.8645,10869.3363,11219.2549,11.0],["2023-05-23",11109.9051,11175.5146,11044.2955,11175.5146,8.0],["2023-05-24",11219.2545,11241.1244,10934.9463,11022.4258,7.0],["2023-05-25",10913.077,11219.255,10913.077,11066.166,4.0],["2023-05-26",11153.645,11241.1244,11022.4258,11109.9053,3.0],["2023-05-30",11241.1247,11241.1247,11044.296,11219.2549,14.0],["2023-05-31",11131.7745,11481.6931,11131.7745,11306.7334,6.0],["2023-06-01",11394.2139,12115.921,11372.344,11394.2139,8.0],["2023-06-02",11634.7838,11634.7838,11306.735,11437.9551,6.0],["2023-06-05",11416.0827,11481.6931,11066.165,11306.7334,5.0],["2023-06-06",11153.6455,11328.6044,11153.6455,11153.6455,2.0],["2023-06-07",11153.6456,11262.9949,11153.6456,11241.125,2.0],["2023-06-08",11219.2551,11284.8647,11153.6455,11153.6455,2.0],["2023-06-09",11109.905,11328.6036,11088.0352,11088.0352,1.0],["2023-06-12",11066.1661,11153.6455,11044.2962,11153.6455,3.0],["2023-06-13",11000.556,11241.1244,10825.5962,10869.3359,7.0],["2023-06-14",10956.8169,11044.2963,10716.2476,10759.9873,10.0],["2023-06-15",10934.9465,10934.9465,10628.7676,10628.7676,7.0],["2023-06-16",10803.7252,10847.4649,10606.8965,10606.8965,3.0],["2023-06-20",10563.1585,10913.0771,10519.4188,10913.0771,6.0],["2023-06-21",10716.2468,10934.9463,10606.8976,10934.9463,5.0],["2023-06-22",10956.8154,10956.8154,10956.8154,10956.8154,0.0],["2023-06-23",10738.1167,11044.2956,10628.7674,10934.9463,3.0],["2023-06-26",10716.2475,10956.8169,10519.4188,10913.0771,5.0],["2023-06-27",10847.4658,10847.4658,10628.7672,10847.4658,1.0],["2023-06-28",10847.4657,11109.9048,10650.637,10672.5068,3.0],["2023-06-29",10891.207,10891.207,10541.2884,10650.6377,2.0],["2023-06-30",10869.3366,10934.947,10650.638,10913.0771,2.0],["2023-07-03",10781.8553,10913.0753,10606.8965,10606.8965,3.0],["2023-07-05",10738.1175,10781.8572,10278.8496,10278.8496,7.0],["2023-07-06",10344.4592,10716.2468,10103.8899,10694.377,15.0],["2023-07-07",10193.6001,10794.5329,10193.6001,10505.1953,6.0],["2023-07-10",10416.1679,10683.2496,10416.1679,10594.2227,3.0],["2023-07-11",10527.4517,10683.2488,10482.9373,10638.7354,2.0],["2023-07-12",10638.7352,10839.0458,10571.965,10816.7891,2.0],["2023-07-13",10683.2479,10861.3018,10683.2479,10861.3018,1.0],["2023-07-14",10750.0187,11083.8706,10750.0187,10994.8428,3.0],["2023-07-17",10905.8165,11039.3569,10683.2491,10705.5059,3.0],["2023-07-18",10705.5067,10994.8443,10594.2231,10683.25,4.0],["2023-07-19",11061.614,11061.614,10460.6813,10571.9658,2.0],["2023-07-20",11039.3572,11039.3572,10505.1956,10571.9658,2.0],["2023-07-21",10705.5062,10772.2764,10571.9658,10571.9658,5.0],["2023-07-24",10750.0181,10972.5854,10638.7344,10861.3018,4.0],["2023-07-25",10750.0181,10950.3287,10571.9642,10861.3018,2.0],["2023-07-26",10727.7634,10727.7634,10460.6817,10660.9932,2.0],["2023-07-27",10705.5051,10839.0455,10460.6802,10549.708,2.0],["2023-07-28",10571.9654,10571.9654,10260.3702,10282.627,3.0],["2023-07-31",10015.5466,10238.114,10015.5466,10171.3438,3.0],["2023-08-01",10438.4244,10438.4244,10015.5464,10126.8301,5.0],["2023-08-02",10015.5459,10015.5459,9926.5181,10015.5459,2.0],["2023-08-03",9904.2607,10260.3693,9904.2607,9904.2607,3.0],["2023-08-04",10037.8014,10238.112,9904.2602,9971.0312,1.0],["2023-08-07",10505.1939,10839.0449,9837.4902,9837.4902,9.0],["2023-08-08",9948.7748,10015.545,9837.4902,9837.4902,4.0],["2023-08-09",9837.4907,9904.2609,9637.1801,9726.207,6.0],["2023-08-10",9481.3842,9993.29,9481.3842,9570.4111,3.0],["2023-08-11",10171.3427,10171.3427,9392.3562,9548.1533,3.0],["2023-08-14",9592.6679,9637.1813,9347.8429,9570.4111,4.0],["2023-08-15",9570.4103,9570.4103,9169.7882,9192.0449,2.0],["2023-08-16",9147.5312,9459.1264,9147.5312,9147.5312,2.0],["2023-08-17",9370.0998,9592.6672,8769.1663,9013.9912,3.0],["2023-08-18",9080.762,9303.3293,8902.7081,8924.9648,2.0],["2023-08-21",9370.1004,9614.9244,9080.7619,9125.2754,3.0],["2023-08-22",9370.099,9370.099,9169.7875,9258.8145,2.0],["2023-08-23",9325.5869,9614.9254,9303.3302,9525.8984,5.0],["2023-08-24",9570.4105,9726.2077,9347.8423,9436.8701,5.0],["2023-08-25",10349.3961,10349.3961,9481.3827,9659.4365,2.0],["2023-08-28",9570.4092,10349.3957,9570.4092,9971.0312,4.0],["2023-08-29",10260.3696,10327.1398,9971.0321,10149.0859,3.0],["2023-08-30",10037.8022,10238.1128,9703.9503,9726.207,4.0],["2023-08-31",9703.9501,10104.5721,9681.6934,9681.6934,2.0],["2023-09-01",9703.9516,9792.9786,9570.4112,9592.668,3.0],["2023-09-05",9837.492,9837.492,9570.4111,9570.4111,1.0],["2023-09-06",9882.0046,9882.0046,9392.3564,9392.3564,2.0],["2023-09-07",9459.1273,9459.1273,9347.8428,9347.8428,2.0],["2023-09-08",9459.1259,9548.1528,9258.8145,9258.8145,3.0],["2023-09-11",9503.6408,9726.2082,9347.8428,9347.8428,1.0],["2023-09-12",9303.3293,9459.1273,9013.9917,9125.2754,10.0],["2023-09-13",9748.4639,9748.4639,9125.2745,9147.5312,3.0],["2023-09-14",9281.0726,9347.8428,9080.762,9347.8428,2.0],["2023-09-15",9414.6139,9481.3841,9125.2754,9347.8428,5.0],["2023-09-18",8902.7085,9459.1278,8902.7085,9236.5596,4.0],["2023-09-19",9414.6139,9414.6139,9147.5322,9347.8428,1.0],["2023-09-20",9303.3294,9303.3294,8902.7082,8947.2217,3.0],["2023-09-21",8969.4769,9281.0712,8924.9635,9258.8145,14.0],["2023-09-22",9013.9914,9347.8424,9013.9914,9058.5049,2.0],["2023-09-25",8924.9638,9258.8147,8902.707,8902.707,2.0],["2023-09-26",8902.7075,9125.2749,8902.7075,9013.9912,24.0],["2023-09-27",8902.7073,10260.3698,8902.7073,9169.7881,19.0],["2023-09-28",9169.7878,9169.7878,8902.707,8902.707,8.0],["2023-09-29",9236.5585,9236.5585,9013.9912,9013.9912,1.0],["2023-10-02",9325.5852,9325.5852,9013.991,9169.7881,1.0],["2023-10-03",9169.7894,9347.8432,9169.7894,9236.5596,1.0],["2023-10-04",9459.1265,9948.7755,9013.991,9169.7881,3.0],["2023-10-05",9885.6454,9885.6454,9317.5049,9317.5049,6.0],["2023-10-06",9203.877,9681.1152,9203.877,9203.877,4.0],["2023-10-09",9249.3281,9658.3896,9203.877,9203.877,1.0],["2023-10-10",9203.877,9794.7431,9203.877,9249.3281,33.0],["2023-10-11",9249.3281,9726.5663,9249.3281,9317.5049,1.0],["2023-10-12",9317.5049,9317.5049,9317.5049,9317.5049,0.0],["2023-10-13",9203.877,9408.4072,9203.877,9249.3281,9.0],["2023-10-16",9317.5049,9362.9561,9203.877,9203.877,8.0],["2023-10-17",9453.8584,9681.1152,9226.6025,9226.6025,3.0],["2023-10-18",9226.6026,9590.2129,9226.6026,9590.2129,0.0],["2023-10-19",9635.664,9635.664,9090.249,9090.249,1.0],["2023-10-20",9590.2139,9635.665,9203.8779,9635.665,2.0],["2023-10-23",9612.9384,9612.9384,9226.6025,9317.5049,2.0],["2023-10-24",9090.249,9317.5049,9090.249,9090.249,4.0],["2023-10-25",9090.2479,9090.2479,8135.7716,8772.0889,2.0],["2023-10-26",8772.0898,9090.249,8522.1084,8908.4434,4.0],["2023-10-27",9431.1328,9431.1328,9135.7002,9135.7002,2.0],["2023-10-30",9090.249,9090.249,8976.6202,9090.249,1.0],["2023-10-31",9294.7793,9294.7793,9112.9746,9203.877,1.0],["2023-11-01",9181.1514,9317.5049,9090.249,9090.249,5.0],["2023-11-02",9112.9745,9112.9745,8749.3643,8976.6201,7.0],["2023-11-03",9112.9746,9181.1514,8999.3467,8999.3467,47.0],["2023-11-06",9022.0723,9294.7793,9022.0723,9022.0723,1.0],["2023-11-07",9090.249,9317.5049,9090.249,9090.249,1.0],["2023-11-08",9226.6025,9226.6025,9203.877,9203.877,2.0],["2023-11-09",9203.877,9203.877,9203.877,9203.877,0.0],["2023-11-10",9203.877,9203.877,9203.877,9203.877,0.0],["2023-11-13",9226.6025,9226.6025,9203.877,9203.877,1.0],["2023-11-14",9249.3281,9340.2305,9203.877,9272.0537,5.0],["2023-11-15",9340.2305,9522.0352,9090.249,9090.249,0.0],["2023-11-16",8613.0108,9203.877,8613.0108,9203.877,3.0],["2023-11-17",9203.877,9203.877,9203.877,9203.877,0.0],["2023-11-20",9090.249,9090.249,9090.249,9090.249,1.0],["2023-11-21",9408.4072,9408.4072,8976.6201,8976.6201,1.0],["2023-11-22",9090.249,9090.249,8862.9922,8862.9922,1.0],["2023-11-24",8976.6201,8976.6201,8976.6201,8976.6201,1.0],["2023-11-27",8976.6201,8976.6201,8885.7178,8885.7178,2.0],["2023-11-28",8817.541,8817.541,8817.541,8817.541,1.0],["2023-11-29",8862.9912,8862.9912,8772.0889,8772.0889,1.0],["2023-11-30",8635.7363,9090.249,8635.7363,8726.6387,31.0],["2023-12-01",8749.3652,8749.3652,8635.7373,8681.1885,5.0],["2023-12-04",8635.7373,8976.6211,8294.8525,8294.8525,3.0],["2023-12-05",8340.3028,8976.6201,8340.3028,8749.3643,4.0],["2023-12-06",8522.1093,8726.6396,8044.8711,8294.8525,10.0],["2023-12-07",8067.5966,8726.6396,8067.5966,8317.5781,4.0],["2023-12-08",8772.0908,8772.0908,8294.8525,8317.5781,6.0],["2023-12-11",8408.4804,8499.3827,8272.126,8272.126,1.0],["2023-12-12",8522.1082,8817.5409,7454.0039,7454.0039,5.0],["2023-12-13",7454.0049,8613.0117,7454.0049,8590.2861,15.0],["2023-12-14",8703.914,8703.914,8044.8711,8363.0293,7.0],["2023-12-15",8181.2241,8181.2241,7817.6138,7817.6138,2.0],["2023-12-18",8203.9497,8203.9497,7681.2603,7681.2603,5.0],["2023-12-19",7749.437,7953.9682,7522.1812,7544.9067,4.0],["2023-12-20",7726.7111,8544.834,7726.7111,8408.4805,21.0],["2023-12-21",8817.542,9022.0732,8408.4814,8522.1094,11.0],["2023-12-22",8113.0469,8431.2061,7999.419,8431.2061,11.0],["2023-12-26",8726.6387,9022.0723,8681.1876,9022.0723,2.0],["2023-12-27",8681.1875,9112.9745,8408.4805,8862.9922,33.0],["2023-12-28",9022.0722,9135.7001,8340.3028,8885.7178,29.0],["2023-12-29",8827.642,8874.1032,8572.1045,8572.1045,14.0],["2024-01-02",8200.4147,8850.8724,8200.4147,8432.7207,2.0],["2024-01-03",8595.3352,9269.0234,8595.3352,9269.0234,18.0],["2024-01-04",9059.9469,9059.9469,8641.7962,8943.7939,6.0],["2024-01-05",8223.6454,8874.1031,8223.6454,8595.3359,7.0],["2024-01-08",9013.4863,9013.4863,9013.4863,9013.4863,0.0],["2024-01-09",8827.6423,8827.6423,8688.2587,8711.4893,1.0],["2024-01-10",8595.3354,8595.3354,8502.4121,8502.4121,1.0],["2024-01-11",8479.182,8990.2561,8479.182,8595.3359,1.0],["2024-01-12",8525.643,8943.7947,8525.643,8641.7969,4.0],["2024-01-16",8804.4113,8920.5643,8572.1044,8595.3359,1.0],["2024-01-17",8641.7975,8688.2587,8502.413,8525.6436,2.0],["2024-01-18",8479.1822,8479.1822,8363.0292,8386.2598,3.0],["2024-01-19",8432.7207,8432.7207,8432.7207,8432.7207,1.0],["2024-01-22",8432.7204,8548.8734,8200.4145,8479.1816,4.0],["2024-01-23",8479.1822,8804.4115,8363.0292,8386.2598,1.0],["2024-01-24",8339.7977,8363.0282,8200.4141,8200.4141,1.0],["2024-01-25",8200.4146,8363.0288,8153.9534,8270.1064,2.0],["2024-01-26",8409.4897,8409.4897,8153.9531,8153.9531,1.0],["2024-01-29",8130.7223,8246.8753,8130.7223,8200.4141,2.0],["2024-01-30",8200.4145,8223.6451,7759.0322,7759.0322,11.0],["2024-01-31",7991.3384,8037.8005,7898.416,7991.3384,2.0],["2024-02-01",7759.0326,8037.8008,7759.0326,7944.8774,1.0],["2024-02-02",7991.338,8061.0308,7735.8015,8061.0308,1.0],["2024-02-05",8061.0308,8316.5674,8061.0308,8316.5674,2.0],["2024-02-06",8316.5679,8316.5679,8084.2619,8223.6455,1.0],["2024-02-07",8107.4922,8107.4922,8107.4922,8107.4922,0.0],["2024-02-08",7898.4162,7898.4162,7759.0326,7782.2632,6.0],["2024-02-09",7689.3406,7944.8772,7410.573,7898.416,5.0],["2024-02-12",7875.185,7991.338,7619.6484,7619.6484,2.0],["2024-02-13",7712.571,7898.4158,7410.5728,7410.5728,3.0],["2024-02-14",7549.9567,7782.2632,7549.9567,7782.2632,3.0],["2024-02-15",7549.9563,7851.9546,7549.9563,7851.9546,0.0],["2024-02-16",7619.6485,7712.5709,7619.6485,7689.3403,3.0],["2024-02-20",7666.1096,8316.5673,7666.1096,8153.9531,8.0],["2024-02-21",7991.3386,8223.6455,7991.3386,8223.6455,4.0],["2024-02-22",8037.8002,8316.5674,8037.8002,8316.5674,1.0],["2024-02-23",8130.723,8316.5678,8130.723,8246.876,4.0],["2024-02-26",8130.7227,8316.5674,8130.7227,8130.7227,3.0],["2024-02-27",8153.9533,8153.9533,8130.7227,8130.7227,1.0],["2024-02-28",8293.3371,8293.3371,8177.1841,8177.1841,1.0],["2024-02-29",8223.6457,8386.2599,8223.6457,8363.0293,9.0],["2024-03-01",8363.0292,8409.4904,8363.0292,8386.2598,1.0],["2024-03-04",8130.723,8409.4902,8130.723,8409.4902,3.0],["2024-03-05",8316.5674,8316.5674,8316.5674,8316.5674,0.0],["2024-03-06",8363.029,8409.4902,8363.029,8409.4902,2.0],["2024-03-07",8409.4904,8595.3362,8246.8762,8548.874,2.0],["2024-03-08",8386.2599,8525.6436,8363.0293,8525.6436,4.0],["2024-03-11",8548.8741,8548.8741,8363.0293,8363.0293,1.0],["2024-03-12",8363.0293,8363.0293,8363.0293,8363.0293,1.0],["2024-03-13",8548.8741,8548.8741,8363.0293,8363.0293,5.0],["2024-03-14",8363.0288,8502.4124,8363.0288,8455.9512,2.0],["2024-03-15",8363.0293,8711.4893,8363.0293,8711.4893,16.0],["2024-03-18",8688.2587,8827.6423,8479.1823,8711.4893,2.0],["2024-03-19",8874.1036,9036.7179,8850.873,8850.873,3.0],["2024-03-20",9013.4867,9013.4867,8781.1807,8781.1807,1.0],["2024-03-21",8757.95,8757.95,8432.7207,8618.5664,1.0],["2024-03-22",8897.3326,8967.0244,8757.949,8967.0244,1.0],["2024-03-25",8781.1801,9292.2542,8781.1801,9245.793,2.0],["2024-03-26",9338.7157,9733.6359,9199.3321,9710.4053,3.0],["2024-03-27",9710.406,10105.3271,9571.0224,9756.8672,3.0],["2024-03-28",9617.4838,10082.0968,9594.2532,9896.252,6.0],["2024-04-01",10430.5557,10430.5557,9710.4053,9710.4053,5.0],["2024-04-02",9803.3293,9873.0211,9269.0246,9756.8672,3.0],["2024-04-03",9849.7898,9873.0204,8827.6416,9361.9463,9.0],["2024-04-04",9361.9464,9594.2524,9338.7158,9338.7158,2.0],["2024-04-05",8686.0728,9303.1162,8686.0728,9303.1162,3.0],["2024-04-08",9018.3282,9208.1874,8923.3985,9065.793,2.0],["2024-04-09",8994.5957,9018.3281,8923.3985,8970.8633,0.0],["2024-04-10",8804.7363,9136.99,8757.2706,8804.7363,2.0],["2024-04-11",8804.7356,9350.5809,8804.7356,9160.7217,1.0],["2024-04-12",9255.6514,9255.6514,9255.6514,9255.6514,0.0],["2024-04-15",8923.3984,8947.1308,8852.2012,8875.9336,2.0],["2024-04-16",8781.0036,8781.0036,8330.087,8448.749,23.0],["2024-04-17",8140.2266,8567.4109,8140.2266,8211.4248,1.0],["2024-04-18",8686.0731,8686.0731,7879.1704,7879.1704,9.0],["2024-04-19",7689.3108,8258.8899,7689.3108,8045.2974,5.0],["2024-04-22",8258.8899,8709.8055,7807.9732,7926.6353,3.0],["2024-04-23",7713.0433,8092.7622,7689.3109,8092.7622,4.0],["2024-04-24",8306.3545,8306.3545,8306.3545,8306.3545,0.0],["2024-04-25",8472.4816,8472.4816,8092.7622,8092.7622,0.0],["2024-04-26",7831.7057,8187.6927,7831.7057,7950.3677,8.0],["2024-04-29",7950.3677,7950.3677,7950.3677,7950.3677,0.0],["2024-04-30",8163.9593,8163.9593,7831.7057,7950.3677,2.0],["2024-05-01",7831.7057,7879.1705,7119.7326,7404.5215,9.0],["2024-05-02",7285.8595,7641.846,7285.8595,7428.2544,4.0],["2024-05-03",7475.7191,7475.7191,7285.8594,7285.8594,1.0],["2024-05-06",7357.0566,7475.7191,7333.3242,7357.0566,5.0],["2024-05-07",7404.5214,7428.2542,7238.3945,7238.3945,3.0],["2024-05-08",7143.4648,7309.5917,7143.4648,7143.4648,1.0],["2024-05-09",7357.0566,7451.9866,7238.3945,7238.3945,2.0],["2024-05-10",7190.9298,7357.0566,7190.9298,7309.5918,2.0],["2024-05-13",7404.5214,7404.5214,7285.8594,7285.8594,2.0],["2024-05-14",7285.8593,7428.2542,6740.0131,7167.1973,15.0],["2024-05-15",7143.4648,7238.3944,7119.7324,7119.7324,1.0],["2024-05-16",7238.3945,7262.1269,7143.4648,7143.4648,1.0],["2024-05-17",7095.9995,7238.3944,7095.9995,7095.9995,1.0],["2024-05-20",7214.6621,7262.127,7190.9297,7262.127,2.0],["2024-05-21",7190.9298,7285.8594,7190.9298,7285.8594,0.0],["2024-05-22",6906.1404,7309.5917,6906.1404,7238.3945,5.0],["2024-05-23",7333.324,7333.324,7072.2671,7072.2671,1.0],["2024-05-24",7024.8023,7214.662,7024.8023,7048.5347,1.0],["2024-05-28",7024.8026,7190.9299,6882.4082,6882.4082,2.0],["2024-05-29",6953.6051,7143.4648,6858.6755,7143.4648,1.0],["2024-05-30",7001.0701,7119.7326,6763.7456,6763.7456,3.0],["2024-05-31",7119.7327,7119.7327,6834.9434,6834.9434,3.0],["2024-06-03",6929.873,7024.8027,6929.873,6929.873,1.0],["2024-06-04",6977.3374,6977.3374,6977.3374,6977.3374,0.0],["2024-06-05",6882.4082,6882.4082,6882.4082,6882.4082,0.0],["2024-06-06",6977.3379,6977.3379,6858.6758,6929.873,3.0],["2024-06-07",6834.9434,6953.6055,6834.9434,6953.6055,2.0],["2024-06-10",6692.5484,6929.8729,6692.5484,6716.2808,2.0],["2024-06-11",6763.7458,6953.6055,6763.7458,6953.6055,3.0],["2024-06-12",6811.211,6882.4082,6811.211,6882.4082,0.0],["2024-06-13",6858.6757,6858.6757,6763.7456,6763.7456,0.0],["2024-06-14",6763.7455,6763.7455,6645.0835,6645.0835,3.0],["2024-06-17",6858.6758,6882.4082,6645.0837,6858.6758,1.0],["2024-06-18",6668.8161,6668.8161,6217.9,6289.0972,20.0],["2024-06-20",6170.4347,6455.224,6170.4347,6289.0972,11.0],["2024-06-21",6360.294,6431.4912,6360.294,6407.7588,13.0],["2024-06-24",6502.6888,6502.6888,6289.0972,6336.562,3.0],["2024-06-25",6407.759,6407.759,6075.5049,6075.5049,3.0],["2024-06-26",6241.6321,6241.6321,5980.5752,5980.5752,0.0],["2024-06-27",6170.4343,6384.0264,6170.4343,6384.0264,5.0],["2024-06-28",6384.0264,6384.0264,6194.1667,6384.0264,2.0],["2024-07-01",6407.7592,6502.6888,6289.0972,6289.0972,5.0],["2024-07-02",6360.2944,6407.7592,6289.0972,6289.0972,7.0],["2024-07-03",6407.7588,6407.7588,6289.0968,6407.7588,4.0],["2024-07-05",6407.7588,6526.4212,6312.8291,6360.2939,50.0],["2024-07-08",5049.0195,6519.6079,5049.0195,6470.5884,68.0],["2024-07-09",5955.8823,6421.5688,5931.3726,6176.4707,6.0],["2024-07-10",6348.0391,6348.0391,5833.3335,5955.8823,22.0],["2024-07-11",5833.3335,6102.9414,5833.3335,5955.8823,3.0],["2024-07-12",6250.0,6250.0,5686.2744,5857.8433,10.0],["2024-07-15",5931.3726,5980.3921,5710.7842,5882.353,2.0],["2024-07-16",5735.2939,5955.8823,5588.2354,5612.7451,14.0],["2024-07-17",5637.2549,5759.8037,5318.6274,5465.686,26.0],["2024-07-18",5588.2354,5637.2549,5367.647,5416.6665,6.0],["2024-07-19",5514.7061,5514.7061,5392.1567,5416.6665,2.0],["2024-07-22",5490.1963,5588.2354,5269.6079,5514.7061,14.0],["2024-07-23",5588.2354,5882.353,5588.2354,5735.2939,5.0],["2024-07-24",5833.3335,6348.0391,5784.314,5833.3335,2.0],["2024-07-25",5735.2939,5833.3335,5588.2354,5661.7646,5.0],["2024-07-26",5931.3726,5931.3726,5539.2158,5563.7256,1.0],["2024-07-29",5563.7256,5563.7256,5269.6079,5392.1567,2.0],["2024-07-30",5563.7256,5563.7256,5269.6079,5318.6274,3.0],["2024-07-31",5392.1567,5416.6665,5294.1177,5294.1177,2.0],["2024-08-01",5441.1763,5465.686,5294.1177,5343.1372,2.0],["2024-08-02",5490.1963,5490.1963,5171.5688,5269.6079,2.0],["2024-08-05",5269.6079,5318.6274,5000.0,5024.5098,8.0],["2024-08-06",5245.0981,5416.6665,5073.5293,5073.5293,1.0],["2024-08-07",5220.5884,5490.1963,5220.5884,5343.1372,1.0],["2024-08-08",5269.6079,5294.1177,5196.0786,5294.1177,1.0],["2024-08-09",5318.6274,5318.6274,5073.5293,5245.0981,1.0],["2024-08-12",5098.0391,5416.6665,5098.0391,5318.6274,2.0],["2024-08-13",5318.6274,5318.6274,5196.0786,5245.0981,1.0],["2024-08-14",5073.5293,5269.6079,5073.5293,5269.6079,1.0],["2024-08-15",5490.1963,5490.1963,5196.0786,5196.0786,1.0],["2024-08-16",5318.6274,5514.7061,5220.5884,5514.7061,1.0],["2024-08-19",5318.6274,5514.7061,5147.0586,5441.1763,9.0],["2024-08-20",5441.1763,5514.7061,5024.5098,5024.5098,13.0],["2024-08-21",5000.0,5220.5884,4901.9609,4901.9609,10.0],["2024-08-22",4901.9609,5147.0586,4656.8628,4901.9609,5.0],["2024-08-23",5024.5098,5024.5098,4730.3921,4803.9214,9.0],["2024-08-26",5024.5098,5024.5098,4705.8823,4901.9609,9.0],["2024-08-27",4901.9609,4901.9609,4901.9609,4901.9609,0.0],["2024-08-28",5024.5098,5024.5098,4705.8823,4877.4512,4.0],["2024-08-29",4877.4512,4877.4512,4803.9214,4852.9414,1.0],["2024-08-30",4828.4312,4901.9609,4803.9214,4901.9609,2.0],["2024-09-03",4877.4512,4975.4902,4803.9214,4877.4512,5.0],["2024-09-04",4852.9414,4852.9414,4681.3726,4705.8823,3.0],["2024-09-05",4779.4116,4877.4512,4656.8628,4656.8628,2.0],["2024-09-06",4656.8628,4656.8628,4607.8433,4656.8628,2.0],["2024-09-09",4656.8628,4705.8823,4632.353,4656.8628,10.0],["2024-09-10",4730.3921,4779.4116,4681.3726,4681.3726,1.0],["2024-09-11",4754.9019,4828.4312,4656.8628,4656.8628,1.0],["2024-09-12",4803.9214,4828.4312,4656.8628,4828.4312,2.0],["2024-09-13",4681.3726,4975.4902,4681.3726,4877.4512,12.0],["2024-09-16",4975.4902,5000.0,4681.3726,4803.9214,11.0],["2024-09-17",4877.4512,4877.4512,4656.8628,4681.3726,4.0],["2024-09-18",4877.4512,4877.4512,4656.8628,4656.8628,6.0],["2024-09-19",4730.3921,4803.9214,4632.353,4681.3726,6.0],["2024-09-20",5024.5098,5049.0195,4730.3921,5049.0195,24.0],["2024-09-23",5147.0586,5147.0586,4681.3726,4828.4312,7.0],["2024-09-24",4901.9609,5073.5293,3529.4119,3848.0393,116.0],["2024-09-25",3250.0,3825.0,1700.0,1725.0,1425.0],["2024-09-26",1825.0,1875.0,1700.0,1800.0,482.0],["2024-09-27",1825.0,1875.0,1550.0,1575.0,575.0],["2024-09-30",1625.0,1625.0,1050.0,1225.0,768.0],["2024-10-01",1275.0,1400.0,1125.0,1300.0,329.0],["2024-10-02",1325.0,1375.0,1200.0,1275.0,291.0],["2024-10-03",1250.0,1575.0,1250.0,1575.0,496.0],["2024-10-04",1625.0,1825.0,1600.0,1775.0,729.0],["2024-10-07",1825.0,1825.0,1650.0,1775.0,263.0],["2024-10-08",1800.0,1825.0,1600.0,1650.0,151.0],["2024-10-09",1700.0,1700.0,1400.0,1600.0,411.0],["2024-10-10",1600.0,1600.0,1450.0,1500.0,172.0],["2024-10-11",1500.0,1575.0,1400.0,1500.0,238.0],["2024-10-14",1450.0,1550.0,1425.0,1475.0,100.0],["2024-10-15",1475.0,1550.0,1275.0,1400.0,192.0],["2024-10-16",1450.0,1500.0,1200.0,1325.0,419.0],["2024-10-17",1325.0,1375.0,1250.0,1325.0,124.0],["2024-10-18",1325.0,1375.0,1250.0,1350.0,155.0],["2024-10-21",1375.0,1425.0,1250.0,1325.0,152.0],["2024-10-22",1325.0,1325.0,1150.0,1275.0,437.0],["2024-10-23",1275.0,1325.0,1250.0,1250.0,150.0],["2024-10-24",1250.0,1300.0,1150.0,1175.0,162.0],["2024-10-25",1200.0,1225.0,1125.0,1150.0,188.0],["2024-10-28",1175.0,1275.0,1175.0,1275.0,195.0],["2024-10-29",1225.0,1350.0,1225.0,1275.0,161.0],["2024-10-30",1350.0,1350.0,1175.0,1200.0,202.0],["2024-10-31",1225.0,1225.0,1075.0,1125.0,227.0],["2024-11-01",1125.0,1225.0,900.0,900.0,396.0],["2024-11-04",975.0,1050.0,900.0,950.0,396.0],["2024-11-05",975.0,1000.0,900.0,925.0,206.0],["2024-11-06",925.0,1050.0,925.0,1000.0,229.0],["2024-11-07",1000.0,1050.0,925.0,975.0,193.0],["2024-11-08",975.0,1000.0,900.0,950.0,179.0],["2024-11-11",950.0,975.0,900.0,900.0,126.0],["2024-11-12",900.0,925.0,725.0,750.0,561.0],["2024-11-13",800.0,825.0,700.0,725.0,427.0],["2024-11-14",700.0,800.0,700.0,775.0,216.0],["2024-11-15",775.0,775.0,700.0,700.0,176.0],["2024-11-18",750.0,750.0,625.0,650.0,292.0],["2024-11-19",650.0,675.0,625.0,650.0,323.0],["2024-11-20",625.0,650.0,525.0,575.0,408.0],["2024-11-21",575.0,625.0,525.0,625.0,335.0],["2024-11-22",600.0,600.0,550.0,550.0,457.0],["2024-11-25",600.0,600.0,550.0,575.0,298.0],["2024-11-26",600.0,625.0,600.0,600.0,265.0],["2024-11-27",625.0,675.0,600.0,625.0,426.0],["2024-11-29",675.0,700.0,650.0,675.0,217.0],["2024-12-02",700.0,800.0,675.0,725.0,594.0],["2024-12-03",750.0,775.0,675.0,750.0,320.0],["2024-12-04",775.0,775.0,700.0,700.0,292.0],["2024-12-05",750.0,775.0,700.0,725.0,309.0],["2024-12-06",775.0,775.0,700.0,725.0,234.0],["2024-12-09",675.0,725.0,450.0,500.0,2762.0],["2024-12-10",525.0,575.0,525.0,550.0,576.0],["2024-12-11",550.0,575.0,525.0,525.0,397.0],["2024-12-12",550.0,550.0,500.0,525.0,201.0],["2024-12-13",500.0,525.0,475.0,500.0,398.0],["2024-12-16",500.0,500.0,450.0,450.0,600.0],["2024-12-17",450.0,450.0,375.0,400.0,827.0],["2024-12-18",400.0,450.0,400.0,400.0,496.0],["2024-12-19",400.0,425.0,375.0,375.0,860.0],["2024-12-20",375.0,400.0,300.0,325.0,2862.0],["2024-12-23",350.0,350.0,275.0,300.0,2429.0],["2024-12-24",325.0,350.0,300.0,350.0,1076.0],["2024-12-26",375.0,450.0,350.0,450.0,2257.0],["2024-12-27",450.0,550.0,375.0,425.0,3025.0],["2024-12-30",450.0,450.0,375.0,400.0,1965.0],["2024-12-31",425.0,575.0,425.0,575.0,11155.0],["2025-01-02",725.0,725.0,500.0,525.0,42622.0],["2025-01-03",450.0,450.0,425.0,425.0,4218.0],["2025-01-06",4500.0,4825.0,3400.0,4200.0,507.0],["2025-01-07",4200.0,4200.0,3575.0,3725.0,227.0],["2025-01-08",3650.0,3650.0,2500.0,2700.0,416.0],["2025-01-10",2850.0,2875.0,2275.0,2400.0,445.0],["2025-01-13",2350.0,2600.0,2300.0,2375.0,209.0],["2025-01-14",2500.0,2650.0,2400.0,2475.0,165.0],["2025-01-15",2550.0,2575.0,2000.0,2175.0,351.0],["2025-01-16",2200.0,2250.0,1875.0,1950.0,252.0],["2025-01-17",1925.0,1950.0,1725.0,1875.0,382.0],["2025-01-21",1975.0,2200.0,1925.0,2050.0,189.0],["2025-01-22",2125.0,2125.0,1950.0,1975.0,64.0],["2025-01-23",1975.0,2000.0,1875.0,1925.0,58.0],["2025-01-24",1925.0,2225.0,1925.0,2200.0,113.0],["2025-01-27",2025.0,2425.0,2025.0,2400.0,185.0],["2025-01-28",2400.0,2450.0,2100.0,2275.0,81.0],["2025-01-29",2225.0,2275.0,1800.0,1900.0,138.0],["2025-01-30",1950.0,2075.0,1600.0,1675.0,255.0],["2025-01-31",1750.0,2000.0,1700.0,1900.0,116.0],["2025-02-03",1900.0,2000.0,1775.0,1925.0,76.0],["2025-02-04",1925.0,1950.0,1875.0,1925.0,43.0],["2025-02-05",1900.0,1950.0,1750.0,1850.0,36.0],["2025-02-06",1800.0,1850.0,1675.0,1750.0,55.0],["2025-02-07",1750.0,1825.0,1675.0,1775.0,54.0],["2025-02-10",1800.0,1875.0,1675.0,1875.0,66.0],["2025-02-11",1875.0,1875.0,1750.0,1750.0,26.0],["2025-02-12",1750.0,1825.0,1725.0,1800.0,33.0],["2025-02-13",1850.0,1875.0,1750.0,1800.0,27.0],["2025-02-14",1800.0,1850.0,1750.0,1825.0,46.0],["2025-02-18",1825.0,1825.0,1750.0,1775.0,38.0],["2025-02-19",1800.0,1825.0,1750.0,1800.0,33.0],["2025-02-20",1825.0,1950.0,1750.0,1900.0,109.0],["2025-02-21",1925.0,1925.0,1800.0,1850.0,47.0],["2025-02-24",1875.0,1900.0,1725.0,1750.0,61.0],["2025-02-25",1725.0,1750.0,1575.0,1750.0,68.0],["2025-02-26",1700.0,1825.0,1675.0,1775.0,25.0],["2025-02-27",1800.0,1800.0,1675.0,1800.0,15.0],["2025-02-28",1800.0,1800.0,1650.0,1725.0,30.0],["2025-03-03",1725.0,1750.0,1575.0,1700.0,43.0],["2025-03-04",1675.0,1725.0,1575.0,1725.0,30.0],["2025-03-05",1700.0,1825.0,1675.0,1800.0,38.0],["2025-03-06",1825.0,1900.0,1800.0,1875.0,47.0],["2025-03-07",1875.0,1900.0,1675.0,1800.0,51.0],["2025-03-10",1800.0,1875.0,1625.0,1750.0,58.0],["2025-03-11",1750.0,1750.0,1575.0,1675.0,53.0],["2025-03-12",1650.0,1700.0,1600.0,1625.0,32.0],["2025-03-13",1525.0,1550.0,850.0,875.0,842.0],["2025-03-14",900.0,900.0,625.0,725.0,691.0],["2025-03-17",800.0,800.0,550.0,625.0,9689.0],["2025-03-18",625.0,725.0,575.0,725.0,616.0],["2025-03-19",725.0,725.0,650.0,700.0,162.0],["2025-03-20",625.0,675.0,600.0,650.0,288.0],["2025-03-21",625.0,625.0,575.0,625.0,167.0],["2025-03-24",675.0,675.0,625.0,625.0,220.0],["2025-03-25",650.0,650.0,525.0,575.0,275.0],["2025-03-26",600.0,600.0,550.0,550.0,164.0],["2025-03-27",575.0,600.0,550.0,550.0,166.0],["2025-03-28",600.0,600.0,525.0,550.0,140.0],["2025-03-31",600.0,650.0,550.0,625.0,409.0],["2025-04-01",650.0,675.0,575.0,650.0,107.0],["2025-04-02",650.0,675.0,625.0,650.0,246.0],["2025-04-03",650.0,650.0,625.0,650.0,94.0],["2025-04-04",650.0,650.0,550.0,600.0,143.0],["2025-04-07",625.0,675.0,575.0,650.0,250.0],["2025-04-08",650.0,675.0,550.0,575.0,145.0],["2025-04-09",575.0,650.0,550.0,650.0,148.0],["2025-04-10",625.0,625.0,525.0,550.0,446.0],["2025-04-11",550.0,575.0,525.0,550.0,151.0],["2025-04-14",575.0,575.0,500.0,525.0,175.0],["2025-04-15",503.0,557.0,474.0,524.0,840.0],["2025-04-16",517.0,615.0,510.0,530.0,1392.0],["2025-04-17",545.0,551.0,428.0,449.0,566.0],["2025-04-21",430.0,441.0,403.0,416.0,273.0],["2025-04-22",428.0,669.0,428.0,503.0,10369.0],["2025-04-23",520.0,525.0,433.0,458.0,997.0],["2025-04-24",454.0,477.0,440.0,454.0,657.0],["2025-04-25",458.0,539.0,454.0,528.0,864.0],["2025-04-28",528.0,562.0,500.0,536.0,708.0],["2025-04-29",517.0,629.0,501.0,557.0,1641.0],["2025-04-30",548.0,565.0,543.0,557.0,264.0],["2025-05-01",549.0,624.0,549.0,606.0,340.0],["2025-05-02",617.0,774.0,587.0,733.0,648.0],["2025-05-05",720.0,726.0,692.0,692.0,210.0],["2025-05-06",673.0,673.0,601.0,611.0,292.0],["2025-05-07",622.0,643.0,605.0,643.0,162.0],["2025-05-08",644.0,673.0,618.0,655.0,241.0],["2025-05-09",654.0,664.0,606.0,659.0,112.0],["2025-05-12",662.0,685.0,612.0,633.0,178.0],["2025-05-13",631.0,670.0,630.0,648.0,126.0],["2025-05-14",641.0,668.0,641.0,663.0,101.0],["2025-05-15",651.0,660.0,643.0,645.0,85.0],["2025-05-16",645.0,690.0,626.0,677.0,145.0],["2025-05-19",666.0,700.0,660.0,700.0,107.0],["2025-05-20",681.0,771.0,666.0,751.0,185.0],["2025-05-21",745.0,802.0,732.0,773.0,180.0],["2025-05-22",785.0,785.0,701.0,741.0,102.0],["2025-05-23",742.0,755.0,683.0,747.0,164.0],["2025-05-27",749.0,774.0,711.0,774.0,102.0],["2025-05-28",732.0,773.0,732.0,765.0,109.0],["2025-05-29",788.0,788.0,751.0,776.0,78.0],["2025-05-30",793.0,796.0,732.0,775.0,156.0],["2025-06-02",789.0,823.0,763.0,823.0,61.0],["2025-06-03",806.0,835.0,799.0,808.0,118.0],["2025-06-04",818.0,910.0,799.0,910.0,162.0],["2025-06-05",980.0,1030.0,900.0,1029.0,248.0],["2025-06-06",1047.0,1090.0,935.0,1036.0,213.0],["2025-06-09",1025.0,1060.0,1019.0,1060.0,125.0],["2025-06-10",1031.0,1048.0,912.0,925.0,238.0],["2025-06-11",1000.0,1000.0,933.0,940.0,104.0],["2025-06-12",961.0,975.0,942.0,973.0,62.0],["2025-06-13",989.0,990.0,926.0,932.0,84.0],["2025-06-16",963.0,963.0,785.0,828.0,271.0],["2025-06-17",928.0,928.0,828.0,846.0,90.0],["2025-06-18",847.0,916.0,830.0,861.0,93.0],["2025-06-20",906.0,906.0,815.0,832.0,104.0],["2025-06-23",828.0,905.0,828.0,905.0,61.0],["2025-06-24",901.0,914.0,878.0,885.0,73.0],["2025-06-25",885.0,885.0,709.0,712.0,239.0],["2025-06-26",725.0,798.0,722.0,749.0,142.0],["2025-06-27",800.0,888.0,753.0,885.0,170.0],["2025-06-30",919.0,958.0,804.0,804.0,95.0],["2025-07-01",800.0,881.0,797.0,804.0,111.0],["2025-07-02",825.0,860.0,789.0,825.0,106.0],["2025-07-03",863.0,897.0,849.0,888.0,83.0],["2025-07-07",892.0,896.0,848.0,896.0,125.0],["2025-07-08",893.0,893.0,815.0,822.0,94.0],["2025-07-09",877.0,877.0,770.0,831.0,103.0],["2025-07-10",803.0,838.0,781.0,819.0,85.0],["2025-07-11",805.0,838.0,780.0,806.0,79.0],["2025-07-14",788.0,800.0,736.0,750.0,475.0],["2025-07-15",750.0,799.0,730.0,730.0,75.0],["2025-07-16",739.0,752.0,703.0,707.0,109.0],["2025-07-17",707.0,746.0,707.0,727.0,74.0],["2025-07-18",726.0,730.0,680.0,681.0,81.0],["2025-07-21",684.0,715.0,684.0,713.0,79.0],["2025-07-22",707.0,744.0,690.0,729.0,41.0],["2025-07-23",722.0,725.0,700.0,725.0,34.0],["2025-07-24",718.0,724.0,657.0,685.0,51.0],["2025-07-25",678.0,712.0,678.0,712.0,1787.0],["2025-07-28",692.0,736.0,675.0,675.0,242.0],["2025-07-29",669.0,669.0,638.0,648.0,127.0],["2025-07-30",663.0,663.0,614.0,645.0,177.0],["2025-07-31",626.0,645.0,600.0,600.0,363.0],["2025-08-01",588.0,593.0,539.0,585.0,116.0],["2025-08-04",600.0,655.0,592.0,635.0,91.0],["2025-08-05",627.0,627.0,625.0,627.0,30.0],["2025-08-06",641.0,701.0,641.0,671.0,2457.0],["2025-08-07",862.0,980.0,779.0,926.0,182203.0],["2025-08-08",855.0,883.0,830.0,857.0,1710.0],["2025-08-11",840.0,845.0,764.0,771.0,930.0],["2025-08-12",761.0,842.0,761.0,827.0,440.0],["2025-08-13",780.0,802.0,680.0,724.0,777.0],["2025-08-14",734.0,760.0,652.0,749.0,371.0],["2025-08-15",735.0,752.0,700.0,709.0,956.0],["2025-08-18",723.0,723.0,662.0,692.0,747.0],["2025-08-19",685.0,701.0,661.0,676.0,168.0],["2025-08-20",670.0,675.0,598.0,647.0,456.0],["2025-08-21",635.0,665.0,625.0,649.0,65.0],["2025-08-22",648.0,652.0,614.0,614.0,117.0],["2025-08-25",619.0,707.0,601.0,639.0,992.0],["2025-08-26",651.0,689.0,649.0,660.0,249.0],["2025-08-27",651.0,663.0,617.0,639.0,60.0],["2025-08-28",680.0,680.0,633.0,633.0,78.0],["2025-08-29",630.0,674.0,621.0,627.0,48.0],["2025-09-02",645.0,668.0,627.0,644.0,284.0],["2025-09-03",650.0,714.0,650.0,714.0,70.0],["2025-09-04",704.0,758.0,704.0,758.0,253.0],["2025-09-05",747.0,747.0,694.0,708.0,167.0],["2025-09-08",718.0,725.0,690.0,725.0,199.0],["2025-09-09",708.0,724.0,685.0,713.0,87.0],["2025-09-10",704.0,737.0,701.0,716.0,91.0],["2025-09-11",716.0,739.0,695.0,702.0,93.0],["2025-09-12",665.0,798.0,665.0,795.0,1436.0],["2025-09-15",884.0,923.0,688.0,742.0,2068.0],["2025-09-16",754.0,781.0,700.0,720.0,341.0],["2025-09-17",723.0,790.0,716.0,767.0,270.0],["2025-09-18",780.0,780.0,709.0,725.0,216.0],["2025-09-19",723.0,736.0,703.0,728.0,122.0],["2025-09-22",698.0,719.0,671.0,691.0,197.0],["2025-09-23",668.0,726.0,668.0,677.0,153.0],["2025-09-24",671.0,708.0,671.0,696.0,97.0],["2025-09-25",671.0,698.0,650.0,698.0,86.0],["2025-09-26",700.0,700.0,555.0,611.0,194.0],["2025-09-29",621.0,646.0,618.0,632.0,116.0],["2025-09-30",651.0,663.0,613.0,623.0,192.0],["2025-10-01",626.0,639.0,625.0,634.0,66.0],["2025-10-02",637.0,660.0,615.0,627.0,187.0],["2025-10-03",626.0,663.0,616.0,663.0,58.0],["2025-10-06",662.0,662.0,646.0,657.0,93.0],["2025-10-07",646.0,647.0,621.0,621.0,116.0],["2025-10-08",630.0,648.0,620.0,620.0,89.0],["2025-10-09",626.0,744.0,624.0,731.0,898.0],["2025-10-10",763.0,764.0,664.0,703.0,862.0],["2025-10-13",702.0,702.0,624.0,638.0,198.0],["2025-10-14",644.0,691.0,639.0,649.0,153.0],["2025-10-15",648.0,700.0,637.0,665.0,202.0],["2025-10-16",673.0,701.0,652.0,666.0,66.0],["2025-10-17",654.0,685.0,654.0,654.0,151.0],["2025-10-20",660.0,698.0,634.0,672.0,452.0],["2025-10-21",674.0,674.0,625.0,652.0,339.0],["2025-10-22",659.0,659.0,635.0,639.0,122.0],["2025-10-23",642.0,655.0,634.0,638.0,204.0],["2025-10-24",641.0,759.0,641.0,752.0,3974.0],["2025-10-27",715.0,801.0,616.0,624.0,1024.0],["2025-10-28",624.0,690.0,610.0,627.0,443.0],["2025-10-29",625.0,640.0,561.0,592.0,308.0],["2025-10-30",609.0,609.0,580.0,586.0,80.0],["2025-10-31",571.0,574.0,514.0,555.0,198.0],["2025-11-03",555.0,576.0,534.0,534.0,85.0],["2025-11-04",523.0,523.0,477.0,504.0,145.0],["2025-11-05",491.0,500.0,455.0,473.0,307.0],["2025-11-06",492.0,636.0,461.0,574.0,3621.0],["2025-11-07",580.0,580.0,467.0,488.0,850.0],["2025-11-10",495.0,495.0,475.0,480.0,105.0],["2025-11-11",481.0,514.0,475.0,501.0,218.0],["2025-11-12",925.0,1166.0,736.0,943.0,570714.0],["2025-11-13",702.0,714.0,655.0,678.0,7352.0],["2025-11-14",660.0,1098.0,658.0,925.0,20724.0],["2025-11-17",872.0,1441.0,830.0,919.0,30395.0],["2025-11-18",911.0,1217.0,901.0,1104.0,10238.0],["2025-11-19",1101.0,1289.0,1101.0,1288.0,3749.0],["2025-11-20",1105.0,1146.0,654.0,688.0,5600.0],["2025-11-21",702.0,703.0,366.0,400.0,9726.0],["2025-11-24",414.0,427.0,270.0,303.0,9125.0],["2025-11-25",296.0,339.0,256.0,287.0,5338.0],["2025-11-26",302.0,405.0,296.0,330.0,12510.0],["2025-11-28",330.0,455.0,330.0,417.0,16321.0],["2025-12-01",412.0,486.0,350.0,375.0,9262.0],["2025-12-02",379.0,391.0,339.0,349.0,5313.0],["2025-12-03",391.0,437.0,364.0,406.0,93124.0],["2025-12-04",387.0,413.0,380.0,387.0,5237.0],["2025-12-05",387.0,454.0,373.0,386.0,8943.0],["2025-12-08",408.0,839.0,401.0,668.0,121509.0],["2025-12-09",572.0,589.0,415.0,461.0,12713.0],["2025-12-10",465.0,572.0,422.0,465.0,8585.0],["2025-12-11",468.0,470.0,379.0,428.0,3769.0],["2025-12-12",428.0,454.0,411.0,428.0,2234.0],["2025-12-15",419.0,419.0,341.0,356.0,2806.0],["2025-12-16",353.0,367.0,298.0,340.0,2612.0],["2025-12-17",351.0,352.0,302.0,307.0,2062.0],["2025-12-18",318.0,320.0,287.0,299.0,2324.0],["2025-12-19",297.0,368.0,297.0,319.0,3614.0],["2025-12-22",450.0,499.0,394.0,431.0,564009.0],["2025-12-23",390.0,442.0,368.0,406.0,11140.0],["2025-12-24",406.0,429.0,395.0,419.0,3946.0],["2025-12-26",411.0,508.0,400.0,451.0,13260.0],["2025-12-29",423.0,434.0,382.0,390.0,3663.0],["2025-12-30",392.0,398.0,358.0,366.0,3292.0],["2025-12-31",365.0,374.0,344.0,371.0,1459.0],["2026-01-02",368.0,370.0,348.0,351.0,1402.0],["2026-01-05",357.0,357.0,315.0,322.0,2161.0],["2026-01-06",324.0,335.0,315.0,323.0,981.0],["2026-01-07",320.0,342.0,320.0,330.0,875.0],["2026-01-08",327.0,335.0,326.0,330.0,1059.0],["2026-01-09",331.0,359.0,328.0,355.0,2336.0],["2026-01-12",349.0,356.0,336.0,349.0,1189.0],["2026-01-13",335.0,349.0,317.0,323.0,1104.0],["2026-01-14",326.0,330.0,315.0,328.0,989.0],["2026-01-15",325.0,325.0,315.0,319.0,514.0],["2026-01-16",319.0,319.0,306.0,312.0,621.0],["2026-01-20",305.0,305.0,282.0,284.0,1001.0],["2026-01-21",294.0,294.0,285.0,293.0,605.0],["2026-01-22",450.0,592.0,362.0,385.0,758487.0],["2026-01-23",360.0,410.0,360.0,380.0,9115.0],["2026-01-26",380.0,380.0,324.0,340.0,3038.0],["2026-01-27",330.0,336.0,301.0,336.0,1904.0],["2026-01-28",339.0,339.0,311.0,319.0,897.0],["2026-01-29",317.0,317.0,302.0,311.0,975.0],["2026-01-30",308.0,312.0,300.0,303.0,784.0],["2026-02-02",301.0,302.0,290.0,295.0,660.0],["2026-02-03",292.0,297.0,272.0,283.0,1060.0],["2026-02-04",285.0,290.0,265.0,279.0,1182.0],["2026-02-05",275.0,285.0,269.0,278.0,920.0],["2026-02-06",276.0,307.0,276.0,303.0,360.0],["2026-02-09",303.0,303.0,294.0,302.0,186.0],["2026-02-10",300.0,305.0,291.0,293.0,336.0],["2026-02-11",288.0,293.0,275.0,277.0,417.0],["2026-02-12",282.0,289.0,263.0,264.0,362.0],["2026-02-13",261.0,280.0,261.0,278.0,247.0],["2026-02-17",273.0,278.0,269.0,274.0,210.0],["2026-02-18",274.0,275.0,268.0,269.0,255.0],["2026-02-19",268.0,272.0,262.0,267.0,266.0],["2026-02-20",270.0,276.0,261.0,262.0,268.0],["2026-02-23",254.0,262.0,250.0,250.0,597.0],["2026-02-24",250.0,254.0,235.0,235.0,664.0],["2026-02-25",231.0,240.0,218.0,225.0,952.0],["2026-02-26",220.0,224.0,203.0,217.0,808.0],["2026-02-27",217.0,221.0,212.0,214.0,318.0],["2026-03-02",212.0,243.0,212.0,233.0,887.0],["2026-03-03",220.0,246.0,220.0,243.0,472.0],["2026-03-04",233.0,245.0,232.0,242.0,349.0],["2026-03-05",230.0,241.0,226.0,229.0,570.0],["2026-03-06",218.0,242.0,218.0,229.0,523.0],["2026-03-09",206.0,210.0,181.0,198.0,1133.0],["2026-03-10",167.0,187.0,127.0,134.0,4867.0],["2026-03-11",130.0,142.0,128.0,131.0,1084.0],["2026-03-12",132.0,136.0,112.0,114.0,2259.0],["2026-03-13",110.0,110.0,50.0,63.0,45337.0],["2026-03-16",61.0,62.0,39.0,54.0,19541.0],["2026-03-17",41.0,47.0,15.0,16.0,700466.0],["2026-03-18",17.0,18.0,15.0,17.0,1315039.0],["2026-03-19",13.0,16.0,12.0,14.0,176981.0],["2026-03-20",13.0,14.0,11.0,13.0,128154.0],["2026-03-23",10.0,11.0,9.0,9.0,148729.0],["2026-03-24",8.0,9.0,7.0,9.0,116982.0],["2026-03-25",8.0,8.0,6.0,7.0,91489.0],["2026-03-26",7.0,7.9,6.2,6.6,63000.0],["2026-03-27",6.5,7.1,5.2,5.6,72550.0],["2026-03-30",5.6,8.5,5.6,6.4,221890.0],["2026-03-31",6.5,6.5,5.5,6.1,73010.0],["2026-04-01",5.5,5.8,4.0,5.1,86070.0],["2026-04-02",4.9,5.3,4.7,4.9,28750.0],["2026-04-06",4.9,5.5,4.7,5.0,30030.0],["2026-04-07",5.0,6.6,5.0,6.4,59990.0],["2026-04-08",6.0,6.2,5.6,5.7,60110.0],["2026-04-09",5.9,6.5,5.9,6.3,35770.0],["2026-04-10",6.1,6.9,4.7,5.0,44920.0],["2026-04-13",5.6,11.2,5.3,9.2,17346410.0],["2026-04-14",6.6,8.4,6.2,8.0,532960.0],["2026-04-15",8.1,9.1,7.2,7.6,200970.0],["2026-04-16",7.6,7.8,5.3,5.6,125740.0],["2026-04-17",5.7,6.8,5.4,6.2,103650.0],["2026-04-20",5.99,7.22,5.52,6.4,70600.0],["2026-04-21",6.3,6.99,6.11,6.46,34700.0],["2026-04-22",6.4,6.43,5.6,5.93,53400.0],["2026-04-23",5.83,6.04,5.24,5.54,152700.0],["2026-04-24",5.57,5.57,5.06,5.38,36200.0],["2026-04-27",5.22,5.39,4.91,5.26,51400.0],["2026-04-28",5.14,6.27,4.95,5.7,160000.0],["2026-04-29",5.8,5.99,5.49,5.61,46500.0],["2026-04-30",5.24,5.25,5.0,5.18,34900.0],["2026-05-01",5.15,5.59,5.13,5.52,32000.0],["2026-05-04",5.44,5.66,5.24,5.42,19900.0],["2026-05-05",5.35,5.44,5.12,5.32,22600.0],["2026-05-06",5.24,5.66,5.16,5.66,32000.0],["2026-05-07",5.52,6.52,5.45,6.52,49400.0],["2026-05-08",6.23,6.52,5.26,6.0,75300.0],["2026-05-11",5.65,6.18,5.65,6.18,26700.0],["2026-05-12",5.95,5.97,5.49,5.68,40000.0],["2026-05-13",5.6,5.93,5.51,5.74,19800.0],["2026-05-14",5.66,5.66,5.31,5.32,45600.0],["2026-05-15",5.21,5.49,5.0,5.49,35400.0],["2026-05-18",5.49,5.49,4.69,4.8,42600.0],["2026-05-19",4.8,4.92,4.73,4.92,14900.0],["2026-05-20",4.92,5.07,4.62,4.72,27300.0],["2026-05-21",4.63,4.76,4.57,4.75,17700.0],["2026-05-22",4.7,4.86,4.56,4.86,10600.0],["2026-05-26",4.8,5.23,4.8,4.9,24100.0],["2026-05-27",4.77,4.96,4.7,4.82,11300.0],["2026-05-28",4.7,5.0,4.52,4.87,24200.0],["2026-05-29",4.85,5.36,4.33,4.54,105200.0],["2026-06-01",4.46,4.59,3.45,3.49,91700.0],["2026-06-02",3.79,3.94,3.48,3.48,64300.0],["2026-06-03",3.55,3.75,3.13,3.31,57300.0],["2026-06-04",3.24,3.4,3.2,3.28,10700.0],["2026-06-05",3.3,3.39,3.16,3.22,14700.0],["2026-06-08",3.23,3.74,3.2,3.52,46700.0],["2026-06-09",3.43,4.5,3.3,4.42,88400.0],["2026-06-10",4.31,4.98,4.01,4.81,39900.0],["2026-06-11",4.69,4.73,4.42,4.72,33900.0],["2026-06-12",4.8,4.86,4.11,4.27,24800.0],["2026-06-15",4.29,4.43,3.87,3.91,68300.0],["2026-06-16",3.9,4.23,3.69,3.69,79800.0],["2026-06-17",3.65,3.87,3.52,3.55,23500.0],["2026-06-18",3.6,3.99,3.35,3.98,165700.0],["2026-06-22",3.83,4.04,3.37,3.43,36600.0],["2026-06-23",3.43,3.59,3.4,3.51,7600.0],["2026-06-24",3.51,3.72,3.49,3.5,8500.0],["2026-06-25",3.43,3.64,3.22,3.25,26100.0],["2026-06-26",3.2,3.3,3.12,3.25,26200.0],["2026-06-29",3.14,3.47,3.04,3.21,23000.0],["2026-06-30",3.21,3.36,3.01,3.25,35600.0],["2026-07-01",3.31,3.46,3.26,3.4,9300.0],["2026-07-02",3.46,3.55,3.3,3.47,9400.0],["2026-07-06",3.5,3.71,3.4,3.54,7600.0],["2026-07-07",3.44,3.53,3.4,3.49,11200.0],["2026-07-08",3.41,3.52,3.4,3.48,12400.0],["2026-07-09",3.42,3.46,3.37,3.42,24300.0],["2026-07-10",3.38,3.47,3.32,3.4,33000.0],["2026-07-13",3.41,3.49,3.24,3.27,11100.0],["2026-07-14",3.24,3.26,2.73,2.82,53600.0],["2026-07-15",2.83,2.96,2.29,2.64,44400.0],["2026-07-16",2.61,2.66,2.53,2.66,6000.0],["2026-07-17",2.65,2.8,2.57,2.66,8500.0],["2026-07-20",2.6,2.78,2.39,2.42,27400.0],["2026-07-21",2.33,2.55,2.3,2.48,22400.0],["2026-07-22",2.34,2.55,2.33,2.47,46400.0],["2026-07-23",2.43,2.61,2.32,2.55,15900.0],["2026-07-24",2.5,2.81,2.5,2.8,15600.0],["2026-07-27",2.8,3.13,2.56,2.81,25700.0],["2026-07-28",2.68,2.99,2.68,2.95,8300.0],["2026-07-29",2.84,2.98,2.84,2.84,12200.0],["2026-07-30",2.78,3.66,2.78,3.41,43200.0],["2026-07-31",3.26,3.5,3.26,3.5,6200.0],["2026-08-03",3.5,4.03,3.42,4.0,92400.0],["2026-08-04",4.03,4.56,3.66,4.4,57200.0],["2026-08-05",4.37,4.65,4.0,4.49,23900.0],["2026-08-06",4.31,4.59,4.1,4.34,8500.0],["2026-08-07",4.29,4.41,4.14,4.41,10300.0],["2026-08-10",4.37,4.62,4.16,4.51,25400.0],["2026-08-11",4.5,4.75,4.4,4.65,17000.0],["2026-08-12",4.58,4.75,4.58,4.65,10700.0],["2026-08-13",4.73,5.6,4.68,5.09,43700.0],["2026-08-14",5.3,5.76,4.45,4.74,84000.0],["2026-08-17",4.54,5.62,4.01,5.1,55900.0],["2026-08-18",4.87,5.19,4.76,5.15,8900.0],["2026-08-19",5.38,5.38,5.0,5.0,12900.0],["2026-08-20",4.89,5.18,4.75,5.16,21000.0],["2026-08-21",5.05,5.38,5.05,5.25,6700.0],["2026-08-24",4.79,5.23,4.65,4.84,26900.0],["2026-08-25",4.74,4.82,3.86,3.94,107500.0],["2026-08-26",3.98,4.08,3.9,4.08,23000.0],["2026-08-27",4.06,4.23,4.03,4.07,7200.0],["2026-08-28",4.23,4.23,3.85,3.9,8600.0],["2026-08-31",3.89,4.04,3.84,3.94,5400.0],["2026-09-01",3.92,4.12,3.63,3.63,44900.0],["2026-09-02",3.64,3.7,3.59,3.59,7200.0],["2026-09-03",3.6,3.68,3.55,3.6,6300.0],["2026-09-04",3.56,3.87,3.28,3.28,34600.0],["2026-09-08",3.34,3.68,3.02,3.05,55000.0],["2026-09-09",3.03,3.23,2.7,2.82,22600.0],["2026-09-10",2.9,2.9,2.66,2.74,7300.0],["2026-09-11",2.74,2.74,2.6,2.67,23900.0],["2026-09-14",2.69,2.77,2.57,2.71,8200.0],["2026-09-15",2.93,2.93,2.45,2.53,28800.0],["2026-09-16",2.48,2.75,2.45,2.56,12700.0],["2026-09-17",2.47,2.65,2.46,2.58,16600.0],["2026-09-18",2.47,2.61,2.4,2.4,35500.0],["2026-09-21",2.4,2.62,2.2,2.5,59600.0],["2026-09-22",2.42,2.74,2.42,2.55,7800.0],["2026-09-23",2.27,2.47,2.08,2.21,46400.0],["2026-09-24",2.23,2.32,2.09,2.14,28600.0],["2026-09-25",2.1,2.13,1.9,2.03,25000.0],["2026-09-28",2.02,2.08,1.97,1.97,3800.0],["2026-09-29",2.0,2.09,1.78,1.92,25600.0],["2026-09-30",2.01,3.94,1.94,2.93,32521100.0],["2026-10-01",2.86,3.9892,2.77,3.62,1038828.0],["2026-10-02",4.16,4.5,3.22,3.8,571778.90744]],"session_anchor":{"v":1,"date":"1993-12-17","index":0,"basis":"feed"}}