{"t":"FCEL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-06-25",6394.0957,6481.6861,6306.5054,6394.0957,259.0],["1992-06-26",6394.0957,6394.0957,6306.5054,6306.5054,184.0],["1992-06-29",6306.5054,6394.0957,6306.5054,6394.0957,43.0],["1992-06-30",6394.0957,6394.0957,6306.5054,6306.5054,72.0],["1992-07-01",6306.5054,6394.0957,6306.5054,6394.0957,49.0],["1992-07-02",6481.6861,6481.6861,6394.0957,6394.0957,3.0],["1992-07-06",6394.0957,6481.6861,6306.5054,6394.0957,133.0],["1992-07-07",6394.0957,6481.686,6306.5053,6481.686,44.0],["1992-07-08",6306.5054,6394.0957,6131.3247,6306.5054,130.0],["1992-07-09",6306.5054,6306.5054,6131.3247,6306.5054,8.0],["1992-07-10",6394.0957,6394.0957,6218.915,6218.915,9.0],["1992-07-13",6394.0958,6394.0958,6131.3247,6131.3247,2.0],["1992-07-14",6131.3246,6394.0957,6131.3246,6394.0957,18.0],["1992-07-15",6306.5054,6306.5054,6306.5054,6306.5054,14.0],["1992-07-16",6306.5054,6306.5054,6306.5054,6306.5054,0.0],["1992-07-17",6218.915,6306.5054,6218.915,6306.5054,24.0],["1992-07-20",6218.915,6218.915,6218.915,6218.915,11.0],["1992-07-21",6218.915,6394.0957,6218.915,6394.0957,1.0],["1992-07-22",6218.915,6218.915,6218.915,6218.915,3.0],["1992-07-23",6218.915,6481.686,6218.915,6481.686,77.0],["1992-07-24",6481.686,6481.686,6481.686,6481.686,0.0],["1992-07-27",6481.686,6481.686,6481.686,6481.686,0.0],["1992-07-28",6218.915,6218.915,6218.915,6218.915,0.0],["1992-07-29",6394.0957,6394.0957,6394.0957,6394.0957,0.0],["1992-07-30",6218.915,6394.0957,6218.915,6218.915,18.0],["1992-07-31",6394.0957,6394.0957,6218.915,6218.915,0.0],["1992-08-03",6394.0957,6394.0957,6218.915,6306.5054,10.0],["1992-08-04",6306.5054,6394.0957,6218.915,6306.5054,14.0],["1992-08-05",6218.915,6306.5054,6218.915,6218.915,11.0],["1992-08-06",6306.5054,6569.2764,6218.915,6306.5054,24.0],["1992-08-07",6306.5054,6306.5054,6306.5054,6306.5054,4.0],["1992-08-10",6306.5054,6306.5054,6218.915,6218.915,1.0],["1992-08-11",6481.6861,6481.6861,6306.5054,6306.5054,3.0],["1992-08-12",6306.5054,6481.6861,6218.915,6218.915,10.0],["1992-08-13",6306.5053,6569.2764,6218.915,6569.2764,10.0],["1992-08-14",6218.915,6569.2764,6218.915,6569.2764,34.0],["1992-08-17",6569.2764,6569.2764,6569.2764,6569.2764,0.0],["1992-08-18",6306.5053,6481.686,6306.5053,6481.686,9.0],["1992-08-19",6306.5054,6306.5054,6306.5054,6306.5054,2.0],["1992-08-20",6481.686,6481.686,6481.686,6481.686,1.0],["1992-08-21",6218.915,6481.686,6218.915,6481.686,10.0],["1992-08-24",6218.915,6218.915,6218.915,6218.915,1.0],["1992-08-25",6218.915,6218.915,6218.915,6218.915,1.0],["1992-08-26",6218.915,6218.915,6218.915,6218.915,0.0],["1992-08-27",6394.0957,6481.686,6394.0957,6481.686,2.0],["1992-08-28",6306.5053,6481.686,6306.5053,6481.686,4.0],["1992-08-31",6481.6861,6481.6861,6218.915,6218.915,4.0],["1992-09-01",6481.6861,6481.6861,6218.915,6218.915,3.0],["1992-09-02",6394.0957,6481.686,6394.0957,6481.686,3.0],["1992-09-03",6481.686,6481.686,6481.686,6481.686,0.0],["1992-09-04",6306.5054,6394.0957,6306.5054,6394.0957,1.0],["1992-09-08",6218.915,6481.686,6218.915,6481.686,9.0],["1992-09-09",6481.686,6481.686,6218.915,6481.686,8.0],["1992-09-10",6218.915,6481.6861,6218.915,6218.915,6.0],["1992-09-11",6218.915,6481.6861,6218.915,6218.915,4.0],["1992-09-14",6306.5054,6481.6861,6218.915,6394.0957,19.0],["1992-09-15",6218.915,6306.5054,6131.3247,6306.5054,10.0],["1992-09-16",6043.7343,6218.915,6043.7343,6218.915,13.0],["1992-09-17",6131.3247,6131.3247,6131.3247,6131.3247,3.0],["1992-09-18",6131.3247,6131.3247,6131.3247,6131.3247,2.0],["1992-09-21",6131.3247,6306.5054,6131.3247,6218.915,14.0],["1992-09-22",6306.5054,6306.5054,6043.7343,6306.5054,72.0],["1992-09-23",6131.3247,6306.5054,6043.7344,6043.7344,33.0],["1992-09-24",6131.3247,6131.3247,6043.7344,6043.7344,9.0],["1992-09-25",6218.9151,6306.5054,6131.3247,6131.3247,9.0],["1992-09-28",6131.3247,6131.3247,6131.3247,6131.3247,0.0],["1992-09-29",6043.7343,6218.915,6043.7343,6218.915,19.0],["1992-09-30",6043.7344,6043.7344,6043.7344,6043.7344,2.0],["1992-10-01",6043.7344,6043.7344,6043.7344,6043.7344,2.0],["1992-10-02",6131.3248,6131.3248,5956.144,5956.144,18.0],["1992-10-05",5693.373,5956.144,5605.7826,5956.144,24.0],["1992-10-06",5868.5537,5868.5537,5868.5537,5868.5537,1.0],["1992-10-07",5956.144,5956.144,5956.144,5956.144,3.0],["1992-10-08",5956.144,5956.144,5956.144,5956.144,0.0],["1992-10-09",5780.9634,5780.9634,5693.373,5693.373,3.0],["1992-10-12",5693.373,5693.373,5693.373,5693.373,7.0],["1992-10-13",6043.7344,6043.7344,6043.7344,6043.7344,0.0],["1992-10-14",5780.9634,5780.9634,5780.9634,5780.9634,3.0],["1992-10-15",5868.5538,5868.5538,5518.1924,5518.1924,36.0],["1992-10-16",5518.1924,5605.7827,5518.1924,5605.7827,7.0],["1992-10-19",5605.7827,5605.7827,5605.7827,5605.7827,0.0],["1992-10-20",5605.7827,5605.7827,5605.7827,5605.7827,0.0],["1992-10-21",5693.3731,5693.3731,5518.1924,5518.1924,10.0],["1992-10-22",5605.7827,5605.7827,5518.1924,5605.7827,9.0],["1992-10-23",5605.7827,5780.9634,5518.1923,5693.373,22.0],["1992-10-26",5605.7827,5780.9634,5605.7827,5693.373,21.0],["1992-10-27",5605.7826,6131.3248,5605.7826,5956.144,37.0],["1992-10-28",6218.9151,6306.5054,6043.7344,6131.3247,23.0],["1992-10-29",6306.5054,6481.6861,6218.915,6306.5054,34.0],["1992-10-30",6394.0957,6481.6861,6218.915,6306.5054,23.0],["1992-11-02",6394.0957,6394.0957,6394.0957,6394.0957,13.0],["1992-11-03",6394.0957,6569.2764,6306.5053,6569.2764,41.0],["1992-11-04",6481.686,6569.2764,6481.686,6481.686,13.0],["1992-11-05",6569.2763,6656.8667,6394.0956,6656.8667,44.0],["1992-11-06",6569.2764,6656.8667,6481.686,6569.2764,12.0],["1992-11-09",6569.2763,7007.2281,6569.2763,6656.8667,127.0],["1992-11-10",6832.0473,7094.8184,6656.8666,7094.8184,145.0],["1992-11-11",7094.8184,7094.8184,7007.228,7094.8184,3.0],["1992-11-12",7094.8183,7357.5894,6832.0473,7357.5894,26.0],["1992-11-13",7357.5894,7532.7701,7094.8183,7269.999,26.0],["1992-11-16",7357.5894,7357.5894,7182.4087,7182.4087,5.0],["1992-11-17",7007.228,7007.228,6832.0473,7007.228,13.0],["1992-11-18",7007.228,7007.228,6919.6377,7007.228,8.0],["1992-11-19",7007.228,7007.228,6832.0473,7007.228,52.0],["1992-11-20",7182.4087,7357.5894,7007.228,7357.5894,28.0],["1992-11-23",7182.4086,7532.77,7182.4086,7532.77,17.0],["1992-11-24",7357.5893,7532.77,7182.4086,7532.77,76.0],["1992-11-25",7707.9507,7707.9507,7445.1797,7445.1797,8.0],["1992-11-27",7707.9512,7707.9512,7707.9512,7707.9512,1.0],["1992-11-30",7707.9512,7707.9512,7620.3608,7707.9512,9.0],["1992-12-01",7883.1318,7883.1318,7883.1318,7883.1318,3.0],["1992-12-02",7883.1318,7883.1318,7532.7704,7883.1318,10.0],["1992-12-03",7883.1318,8058.3125,7795.5414,8058.3125,4.0],["1992-12-04",8058.3124,8583.8545,8058.3124,8583.8545,51.0],["1992-12-07",8759.0352,8759.0352,8408.6737,8759.0352,37.0],["1992-12-08",8759.0352,8759.0352,8496.2641,8759.0352,21.0],["1992-12-09",8583.8545,8671.4448,8408.6738,8583.8545,22.0],["1992-12-10",8408.6738,8934.2159,8408.6738,8408.6738,12.0],["1992-12-11",8408.6738,8934.2159,8408.6738,8408.6738,3.0],["1992-12-14",8496.2636,8759.0347,8408.6733,8671.4443,13.0],["1992-12-15",8934.2158,8934.2158,8846.6255,8934.2158,2.0],["1992-12-16",8583.8542,10160.4805,8583.8542,9810.1191,50.0],["1992-12-17",10160.4805,10160.4805,9634.9384,10160.4805,15.0],["1992-12-18",10160.4812,11211.5654,9634.939,11211.5654,40.0],["1992-12-21",11386.746,12087.4688,11386.746,11912.2881,28.0],["1992-12-22",11912.2877,11912.2877,11386.7456,11474.3359,22.0],["1992-12-23",11386.7458,11737.1072,10598.4326,10598.4326,39.0],["1992-12-24",10861.2032,10861.2032,10335.6611,10335.6611,2.0],["1992-12-28",10861.2031,10861.2031,10335.661,10861.2031,6.0],["1992-12-29",10861.2032,10861.2032,10160.4804,10510.8418,8.0],["1992-12-30",11036.3839,11036.3839,10335.6611,10686.0225,7.0],["1992-12-31",10510.8426,11211.5654,10160.4812,11211.5654,15.0],["1993-01-04",11737.1075,11737.1075,11211.5653,11561.9268,14.0],["1993-01-05",11386.7461,11561.9268,11211.5654,11211.5654,17.0],["1993-01-06",11211.5654,11386.7461,11211.5654,11386.7461,2.0],["1993-01-07",11211.5654,11211.5654,11211.5654,11211.5654,1.0],["1993-01-08",10948.7935,11211.5645,10861.2031,10861.2031,7.0],["1993-01-11",11386.7457,11386.7457,11123.9746,11123.9746,1.0],["1993-01-12",10861.204,11386.7461,10861.204,11386.7461,4.0],["1993-01-13",11211.5654,11211.5654,11036.3847,11211.5654,9.0],["1993-01-14",11036.3848,11036.3848,10686.0233,11036.3848,5.0],["1993-01-15",10686.0225,11036.3839,10686.0225,10686.0225,9.0],["1993-01-18",11036.3838,11036.3838,10510.8417,10861.2031,6.0],["1993-01-19",10686.0225,10686.0225,10510.8418,10510.8418,5.0],["1993-01-20",10423.2515,10423.2515,10335.6611,10335.6611,3.0],["1993-01-21",10335.6611,10686.0225,10335.6611,10510.8418,6.0],["1993-01-22",10160.4805,10510.8419,9810.1191,9810.1191,16.0],["1993-01-25",9459.7577,9985.2998,9459.7577,9985.2998,6.0],["1993-01-26",9810.1191,10160.4805,9810.1191,9810.1191,22.0],["1993-01-27",9810.1191,9810.1191,9810.1191,9810.1191,3.0],["1993-01-28",9985.2999,9985.2999,9634.9385,9634.9385,1.0],["1993-01-29",9634.9385,9634.9385,9634.9385,9634.9385,0.0],["1993-02-01",9634.9385,9810.1192,9459.7578,9459.7578,6.0],["1993-02-02",9459.7578,9459.7578,9459.7578,9459.7578,0.0],["1993-02-03",9459.7577,9985.2998,9459.7577,9810.1191,1.0],["1993-02-04",9810.1191,9810.1191,9459.7577,9810.1191,2.0],["1993-02-05",9810.1191,9810.1191,9459.7577,9810.1191,6.0],["1993-02-08",9459.7578,9459.7578,9459.7578,9459.7578,0.0],["1993-02-09",9459.7579,9634.9386,9109.3965,9109.3965,34.0],["1993-02-10",8934.2157,9634.9385,8934.2157,9634.9385,8.0],["1993-02-11",9634.9384,9810.1191,9459.7577,9810.1191,19.0],["1993-02-12",9810.1191,9810.1191,9810.1191,9810.1191,0.0],["1993-02-16",9459.7582,9985.3003,9459.7582,9897.71,6.0],["1993-02-17",9459.7578,9547.3482,9459.7578,9459.7578,3.0],["1993-02-18",9985.3005,9985.3005,9372.168,9372.168,25.0],["1993-02-19",9810.1191,9810.1191,9810.1191,9810.1191,0.0],["1993-02-22",9810.1191,9810.1191,9810.1191,9810.1191,0.0],["1993-02-23",9547.3481,9810.1192,9547.3481,9634.9385,5.0],["1993-02-24",9459.7578,9810.1192,9459.7578,9459.7578,12.0],["1993-02-25",9810.1192,9810.1192,9459.7578,9459.7578,4.0],["1993-02-26",9459.7578,9810.1192,9284.5771,9459.7578,8.0],["1993-03-01",9196.9868,9634.9385,9109.3964,9459.7578,13.0],["1993-03-02",9634.9386,9634.9386,9109.3964,9284.5771,11.0],["1993-03-03",9021.8066,9021.8066,9021.8066,9021.8066,1.0],["1993-03-04",9459.7584,9459.7584,8934.2162,9196.9873,11.0],["1993-03-05",9284.5771,9284.5771,9284.5771,9284.5771,0.0],["1993-03-08",9284.5772,9284.5772,9109.3965,9109.3965,2.0],["1993-03-09",9284.5772,9284.5772,8934.2158,8934.2158,2.0],["1993-03-10",9284.5772,9284.5772,9109.3965,9109.3965,41.0],["1993-03-11",9284.5771,9459.7578,9196.9868,9459.7578,11.0],["1993-03-12",9459.7579,9459.7579,9109.3965,9109.3965,16.0],["1993-03-15",9459.7579,9459.7579,8934.2158,9109.3965,43.0],["1993-03-16",9284.5772,9284.5772,8759.0351,9109.3965,32.0],["1993-03-17",9109.3965,9109.3965,8846.6254,9109.3965,7.0],["1993-03-18",9109.397,9109.397,8759.0356,8846.626,11.0],["1993-03-19",9109.3966,9109.3966,8496.2641,8759.0352,30.0],["1993-03-22",9109.3965,9109.3965,9109.3965,9109.3965,1.0],["1993-03-23",8846.626,8846.626,8846.626,8846.626,1.0],["1993-03-24",9109.3966,9109.3966,8583.8545,8759.0352,8.0],["1993-03-25",8934.2159,8934.2159,8759.0352,8759.0352,6.0],["1993-03-26",8934.2158,8934.2158,8759.0351,8934.2158,2.0],["1993-03-29",8934.2154,8934.2154,8671.4443,8671.4443,17.0],["1993-03-30",8934.2158,8934.2158,8583.8544,8934.2158,3.0],["1993-03-31",8934.2158,8934.2158,8759.0351,8934.2158,6.0],["1993-04-01",8934.2159,8934.2159,8583.8545,8583.8545,1.0],["1993-04-02",8934.2158,8934.2158,8671.4448,8934.2158,7.0],["1993-04-05",8934.2159,8934.2159,8408.6737,8759.0352,9.0],["1993-04-06",8934.2159,8934.2159,8583.8545,8583.8545,7.0],["1993-04-07",8759.0352,8759.0352,8408.6738,8583.8545,12.0],["1993-04-08",8759.0352,8759.0352,8408.6738,8408.6738,3.0],["1993-04-12",8233.4933,8233.4933,7357.5897,7883.1318,34.0],["1993-04-13",7883.1315,7883.1315,6656.8666,7007.228,21.0],["1993-04-14",7182.4087,7182.4087,6656.8666,7182.4087,4.0],["1993-04-15",7182.4088,7182.4088,6744.457,6832.0474,1.0],["1993-04-16",7182.4087,7182.4087,6656.8666,6919.6377,4.0],["1993-04-19",6919.6377,6919.6377,6919.6377,6919.6377,0.0],["1993-04-20",7182.4088,7182.4088,6656.8667,6656.8667,12.0],["1993-04-21",7007.2281,7007.2281,6656.8667,6656.8667,3.0],["1993-04-22",6832.0474,6919.6378,6656.8667,6656.8667,12.0],["1993-04-23",6656.8668,6832.0475,6306.5054,6306.5054,23.0],["1993-04-26",6656.8667,6656.8667,6656.8667,6656.8667,0.0],["1993-04-27",6656.8668,6656.8668,6306.5054,6306.5054,2.0],["1993-04-28",6656.8668,6656.8668,6306.5054,6306.5054,10.0],["1993-04-29",6306.5053,6481.686,6306.5053,6481.686,8.0],["1993-04-30",6481.6861,6481.6861,5780.9633,6043.7344,14.0],["1993-05-03",6306.5055,6306.5055,5956.144,5956.144,3.0],["1993-05-04",5956.144,6306.5055,5956.144,5956.144,5.0],["1993-05-05",5956.144,6306.5054,5956.144,6131.3247,3.0],["1993-05-06",6043.7343,6306.5054,6043.7343,6218.915,7.0],["1993-05-07",5956.144,6131.3247,5956.144,6131.3247,3.0],["1993-05-10",6306.5054,6306.5054,5956.144,6131.3247,4.0],["1993-05-11",5956.144,6306.5054,5956.144,6306.5054,1.0],["1993-05-12",5956.144,6306.5054,5956.144,6131.3247,3.0],["1993-05-13",5956.144,6306.5054,5956.144,6306.5054,1.0],["1993-05-14",6131.3247,6131.3247,6131.3247,6131.3247,1.0],["1993-05-17",6131.3247,6131.3247,6131.3247,6131.3247,0.0],["1993-05-18",6306.5054,6306.5054,6043.7344,6043.7344,3.0],["1993-05-19",6306.5054,6306.5054,5956.144,6131.3247,8.0],["1993-05-20",6306.5054,6306.5054,5956.144,6306.5054,2.0],["1993-05-21",6306.5054,6306.5054,6131.3247,6306.5054,3.0],["1993-05-24",6306.5054,6306.5054,5956.144,6306.5054,17.0],["1993-05-25",6306.5054,6656.8668,6306.5054,6306.5054,6.0],["1993-05-26",6656.8668,6656.8668,6394.0957,6394.0957,10.0],["1993-05-27",6656.8667,6832.0474,6481.686,6569.2764,28.0],["1993-05-28",6832.0474,7007.2281,6656.8667,6832.0474,28.0],["1993-06-01",6656.8667,7007.2281,6656.8667,6656.8667,3.0],["1993-06-02",6481.686,6832.0474,6481.686,6744.457,11.0],["1993-06-03",6832.0474,6832.0474,6656.8667,6744.457,14.0],["1993-06-04",6832.0473,7182.4087,6481.6859,7007.228,35.0],["1993-06-07",7182.4087,7182.4087,6919.6376,7182.4087,7.0],["1993-06-08",7182.4087,7182.4087,6832.0473,7007.228,29.0],["1993-06-09",7182.4087,7357.5894,7182.4087,7357.5894,1.0],["1993-06-10",7357.5894,7532.7701,7182.4087,7182.4087,21.0],["1993-06-11",7007.228,7357.5894,7007.228,7357.5894,9.0],["1993-06-14",7357.5894,7357.5894,7094.8183,7357.5894,3.0],["1993-06-15",7357.5894,7357.5894,7182.4087,7357.5894,6.0],["1993-06-16",7357.5894,7357.5894,7357.5894,7357.5894,0.0],["1993-06-17",7182.4087,7182.4087,7094.8184,7094.8184,0.0],["1993-06-18",7007.228,7357.5894,7007.228,7007.228,16.0],["1993-06-21",7357.5894,7357.5894,6919.6377,6919.6377,10.0],["1993-06-22",6656.8666,7182.4087,6656.8666,7007.228,1.0],["1993-06-23",7007.228,7007.228,6744.457,7007.228,2.0],["1993-06-24",6656.8667,6656.8667,6656.8667,6656.8667,3.0],["1993-06-25",6656.8666,7007.228,6656.8666,7007.228,0.0],["1993-06-28",6832.0474,6832.0474,6832.0474,6832.0474,0.0],["1993-06-29",6481.686,6481.686,6481.686,6481.686,0.0],["1993-06-30",6481.6859,6919.6377,6481.6859,6919.6377,2.0],["1993-07-01",6919.6377,6919.6377,6919.6377,6919.6377,0.0],["1993-07-02",7007.228,7007.228,7007.228,7007.228,3.0],["1993-07-06",7007.2281,7007.2281,6481.686,6481.686,1.0],["1993-07-07",6481.686,6656.8667,6481.686,6656.8667,1.0],["1993-07-08",6832.0474,6832.0474,6481.686,6832.0474,1.0],["1993-07-09",6832.0474,6832.0474,6832.0474,6832.0474,0.0],["1993-07-12",6832.0474,6832.0474,6832.0474,6832.0474,0.0],["1993-07-13",6481.686,6481.686,6481.686,6481.686,1.0],["1993-07-14",6481.686,6481.686,6481.686,6481.686,0.0],["1993-07-15",7007.2281,7007.2281,6744.457,6744.457,10.0],["1993-07-16",7007.2281,7007.2281,6481.686,6481.686,11.0],["1993-07-19",6832.0474,6832.0474,6481.686,6481.686,1.0],["1993-07-20",6306.5054,6656.8668,6131.3247,6306.5054,23.0],["1993-07-21",6306.5054,6306.5054,6306.5054,6306.5054,0.0],["1993-07-22",6656.8667,6656.8667,6656.8667,6656.8667,1.0],["1993-07-23",6656.8667,6656.8667,6481.686,6481.686,17.0],["1993-07-26",6569.2763,6832.0474,6394.0956,6832.0474,2.0],["1993-07-27",6832.0474,6832.0474,6481.686,6481.686,3.0],["1993-07-28",6481.686,6481.686,6481.686,6481.686,1.0],["1993-07-29",6481.686,6832.0474,6481.686,6832.0474,2.0],["1993-07-30",6481.686,6656.8667,6481.686,6481.686,1.0],["1993-08-02",6832.0474,6832.0474,6656.8667,6832.0474,8.0],["1993-08-03",6832.0474,6832.0474,6832.0474,6832.0474,0.0],["1993-08-04",6481.686,6832.0474,6481.686,6832.0474,6.0],["1993-08-05",6656.8667,6832.0474,6481.686,6832.0474,9.0],["1993-08-06",6481.686,6832.0474,6481.686,6832.0474,0.0],["1993-08-09",6656.8667,6832.0474,6656.8667,6832.0474,0.0],["1993-08-10",6832.0474,6832.0474,5605.7825,6744.457,91.0],["1993-08-11",6481.686,6481.686,6481.686,6481.686,1.0],["1993-08-12",6656.8667,6656.8667,6656.8667,6656.8667,1.0],["1993-08-13",6481.686,6481.686,6481.686,6481.686,1.0],["1993-08-16",6481.686,6832.0474,6481.686,6832.0474,1.0],["1993-08-17",6656.8667,6656.8667,6306.5053,6656.8667,8.0],["1993-08-18",6481.686,6832.0474,6481.686,6832.0474,6.0],["1993-08-19",6832.0474,6832.0474,6656.8667,6656.8667,6.0],["1993-08-20",6832.0474,6832.0474,6832.0474,6832.0474,0.0],["1993-08-23",6832.0474,6832.0474,6481.686,6481.686,2.0],["1993-08-24",6832.0474,6832.0474,6481.686,6481.686,1.0],["1993-08-25",6656.8667,6656.8667,6656.8667,6656.8667,3.0],["1993-08-26",6569.2763,6744.457,6569.2763,6744.457,3.0],["1993-08-27",7182.4087,7357.5894,7007.228,7357.5894,7.0],["1993-08-30",7532.7701,7707.9508,7357.5894,7357.5894,10.0],["1993-08-31",7883.1318,7883.1318,7357.5897,7883.1318,5.0],["1993-09-01",7532.7704,8058.3125,7532.7704,8058.3125,6.0],["1993-09-02",8058.3125,8233.4932,7707.9511,8058.3125,15.0],["1993-09-03",8233.4932,8233.4932,8233.4932,8233.4932,1.0],["1993-09-07",7883.1319,7883.1319,7532.7705,7707.9512,8.0],["1993-09-08",7532.77,7532.77,7532.77,7532.77,1.0],["1993-09-09",7883.1318,7883.1318,7883.1318,7883.1318,1.0],["1993-09-10",7532.7704,7883.1319,7532.7704,7795.5415,16.0],["1993-09-13",7707.9507,7707.9507,7532.77,7532.77,3.0],["1993-09-14",7357.5894,7357.5894,7357.5894,7357.5894,2.0],["1993-09-15",7357.5898,7707.9512,7357.5898,7620.3608,23.0],["1993-09-16",7532.77,7532.77,7532.77,7532.77,2.0],["1993-09-17",7707.9512,7707.9512,7620.3608,7620.3608,4.0],["1993-09-20",7532.7704,8058.3125,7532.7704,8058.3125,20.0],["1993-09-21",7883.1315,8058.3122,7007.228,7182.4087,13.0],["1993-09-22",7357.5897,7883.1318,7357.5897,7883.1318,16.0],["1993-09-23",7883.1314,7883.1314,7532.77,7532.77,6.0],["1993-09-24",7883.1318,8233.4933,7883.1318,7883.1318,39.0],["1993-09-27",8233.4932,8233.4932,7883.1318,8058.3125,6.0],["1993-09-28",8233.4932,8233.4932,8058.3125,8058.3125,3.0],["1993-09-29",8058.3125,8058.3125,8058.3125,8058.3125,0.0],["1993-09-30",8233.4931,8583.8545,8058.3124,8583.8545,11.0],["1993-10-01",8583.8546,8583.8546,8233.4932,8233.4932,4.0],["1993-10-04",8233.4932,8583.8546,8233.4932,8233.4932,1.0],["1993-10-05",8583.8545,8583.8545,8408.6738,8408.6738,11.0],["1993-10-06",8759.0352,8759.0352,8583.8545,8759.0352,3.0],["1993-10-07",8583.8543,9284.5771,8583.8543,9284.5771,16.0],["1993-10-08",8934.2158,9284.5772,8934.2158,9109.3965,13.0],["1993-10-11",8934.2158,9109.3965,8583.8544,9109.3965,18.0],["1993-10-12",8934.2158,9109.3965,8759.0351,9109.3965,33.0],["1993-10-13",8934.2159,9109.3966,8759.0352,8759.0352,10.0],["1993-10-14",9109.3965,9109.3965,8759.0351,9109.3965,2.0],["1993-10-15",8759.0351,9284.5772,8759.0351,8934.2158,8.0],["1993-10-18",8934.2158,9021.8062,8934.2158,8934.2158,7.0],["1993-10-19",9109.3965,9109.3965,9109.3965,9109.3965,1.0],["1993-10-20",8583.8545,8583.8545,8583.8545,8583.8545,0.0],["1993-10-21",8583.8545,8934.2159,8583.8545,8583.8545,6.0],["1993-10-22",8583.8545,8583.8545,8408.6738,8583.8545,1.0],["1993-10-25",8233.4932,8408.6739,8233.4932,8233.4932,3.0],["1993-10-26",8058.3125,8058.3125,8058.3125,8058.3125,3.0],["1993-10-27",8058.3125,8233.4932,8058.3125,8233.4932,1.0],["1993-10-28",8583.8546,8583.8546,8233.4932,8233.4932,2.0],["1993-10-29",8583.8545,8759.0352,8583.8545,8759.0352,0.0],["1993-11-01",8058.3125,8058.3125,8058.3125,8058.3125,1.0],["1993-11-02",8233.4932,8233.4932,8233.4932,8233.4932,2.0],["1993-11-03",8058.3125,8145.9029,8058.3125,8058.3125,10.0],["1993-11-04",8058.3125,8145.9028,8058.3125,8145.9028,18.0],["1993-11-05",7883.1318,8233.4933,7707.9511,7883.1318,15.0],["1993-11-08",8233.4933,8233.4933,7883.1318,7883.1318,1.0],["1993-11-09",8233.4932,8233.4932,8233.4932,8233.4932,1.0],["1993-11-10",8233.4933,8233.4933,7883.1318,7883.1318,15.0],["1993-11-11",8233.4932,8233.4932,7707.9511,8058.3125,10.0],["1993-11-12",8058.3125,8058.3125,7532.7704,8058.3125,6.0],["1993-11-15",8058.3121,8058.3121,7532.77,7532.77,5.0],["1993-11-16",7532.77,7532.77,7532.77,7532.77,0.0],["1993-11-17",7532.77,7532.77,7532.77,7532.77,0.0],["1993-11-18",7532.77,7532.77,7532.77,7532.77,1.0],["1993-11-19",7883.1318,7883.1318,7883.1318,7883.1318,0.0],["1993-11-22",7532.7704,7883.1318,7532.7704,7883.1318,4.0],["1993-11-23",7707.9511,7883.1318,7707.9511,7883.1318,3.0],["1993-11-24",8233.4932,8233.4932,8233.4932,8233.4932,0.0],["1993-11-26",8233.4932,8233.4932,8233.4932,8233.4932,2.0],["1993-11-29",7883.1318,8145.9028,7883.1318,8145.9028,29.0],["1993-11-30",8233.4933,8233.4933,7883.1318,7883.1318,1.0],["1993-12-01",7883.1318,7883.1318,7883.1318,7883.1318,0.0],["1993-12-02",7883.1318,8233.4932,7883.1318,8233.4932,4.0],["1993-12-03",8233.4931,8759.0352,8058.3124,8583.8545,6.0],["1993-12-06",8408.6738,8408.6738,8408.6738,8408.6738,1.0],["1993-12-07",8233.4932,8233.4932,8233.4932,8233.4932,2.0],["1993-12-08",8233.4932,8496.2642,8233.4932,8233.4932,5.0],["1993-12-09",8233.4926,8496.2637,8233.4926,8496.2637,6.0],["1993-12-10",8233.4933,8408.674,7532.7704,7883.1318,9.0],["1993-12-13",7532.7705,7707.9512,7445.1801,7707.9512,12.0],["1993-12-14",7007.228,7182.4087,6832.0473,7182.4087,11.0],["1993-12-15",6832.0473,7269.999,6832.0473,7182.4087,5.0],["1993-12-16",7007.2281,7269.9991,6832.0474,6832.0474,23.0],["1993-12-17",6832.0473,7182.4087,6832.0473,6919.6377,6.0],["1993-12-20",6832.0473,7007.228,6656.8666,6919.6377,17.0],["1993-12-21",6481.686,6744.457,6481.686,6744.457,15.0],["1993-12-22",6744.457,6744.457,6744.457,6744.457,2.0],["1993-12-23",6656.8667,6656.8667,6481.686,6569.2764,10.0],["1993-12-27",6744.457,7007.228,6656.8666,7007.228,8.0],["1993-12-28",7007.2281,7007.2281,6656.8667,6744.457,5.0],["1993-12-29",6832.0473,7182.4087,6832.0473,7182.4087,4.0],["1993-12-30",7182.4087,7182.4087,7182.4087,7182.4087,2.0],["1993-12-31",6832.0473,7182.4087,6832.0473,7182.4087,12.0],["1994-01-03",7182.4087,7182.4087,6832.0473,7182.4087,3.0],["1994-01-04",7182.4087,7182.4087,7007.228,7007.228,13.0],["1994-01-05",7182.4087,7357.5894,7007.228,7182.4087,9.0],["1994-01-06",7182.4087,7357.5894,7182.4087,7182.4087,4.0],["1994-01-07",7182.4087,7269.999,7182.4087,7269.999,7.0],["1994-01-10",7357.5894,7357.5894,7357.5894,7357.5894,1.0],["1994-01-11",7357.5894,7357.5894,7357.5894,7357.5894,0.0],["1994-01-12",7182.4087,7707.9508,7182.4087,7357.5894,8.0],["1994-01-13",7707.9512,7707.9512,7182.409,7707.9512,1.0],["1994-01-14",7707.9511,8321.0836,7357.5897,8058.3125,34.0],["1994-01-17",8058.3125,8408.6739,8058.3125,8058.3125,6.0],["1994-01-18",8408.6737,8759.0352,8408.6737,8759.0352,11.0],["1994-01-19",8934.2159,8934.2159,8408.6738,8408.6738,0.0],["1994-01-20",8408.6738,8934.2159,8408.6738,8583.8545,7.0],["1994-01-21",8934.2158,8934.2158,8934.2158,8934.2158,0.0],["1994-01-24",8934.2159,8934.2159,8408.6738,8408.6738,21.0],["1994-01-25",8408.6738,8408.6738,8408.6738,8408.6738,9.0],["1994-01-26",8583.8545,8583.8545,8583.8545,8583.8545,1.0],["1994-01-27",8583.854,8759.0347,8233.4926,8671.4443,31.0],["1994-01-28",8759.0351,9109.3965,8583.8544,9109.3965,12.0],["1994-01-31",9109.3965,9284.5772,8759.0351,9109.3965,32.0],["1994-02-01",9109.3965,9109.3965,9109.3965,9109.3965,0.0],["1994-02-02",9021.8063,9021.8063,8583.8545,8583.8545,13.0],["1994-02-03",8583.8545,8759.0352,8233.493,8759.0352,28.0],["1994-02-04",8233.4932,8934.216,8058.3125,8058.3125,2.0],["1994-02-07",7883.1318,7883.1318,7883.1318,7883.1318,0.0],["1994-02-08",7883.1318,7883.1318,7883.1318,7883.1318,0.0],["1994-02-09",7883.1318,7883.1318,7883.1318,7883.1318,1.0],["1994-02-10",8583.8545,8583.8545,8583.8545,8583.8545,1.0],["1994-02-11",8583.8545,8583.8545,8583.8545,8583.8545,0.0],["1994-02-14",8145.9028,8233.4932,7883.1318,8233.4932,5.0],["1994-02-15",8408.6739,8408.6739,7970.7222,7970.7222,0.0],["1994-02-16",7883.1317,8408.6738,7883.1317,8408.6738,0.0],["1994-02-17",8408.6738,8408.6738,8408.6738,8408.6738,0.0],["1994-02-18",7883.1318,8058.3125,7883.1318,7883.1318,20.0],["1994-02-22",7532.77,7532.77,7532.77,7532.77,1.0],["1994-02-23",8058.3122,8058.3122,7357.5894,7357.5894,9.0],["1994-02-24",7094.8183,7357.5894,7007.228,7357.5894,6.0],["1994-02-25",6656.8666,7007.228,6306.5052,7007.228,18.0],["1994-02-28",7007.228,7007.228,6656.8666,7007.228,2.0],["1994-03-01",7007.228,7007.228,7007.228,7007.228,0.0],["1994-03-02",7007.228,7007.228,7007.228,7007.228,0.0],["1994-03-03",6481.6859,7007.228,6481.6859,7007.228,1.0],["1994-03-04",7007.228,7007.228,7007.228,7007.228,2.0],["1994-03-07",6832.0474,6832.0474,6481.686,6481.686,4.0],["1994-03-08",6481.6859,7007.228,6481.6859,7007.228,2.0],["1994-03-09",6656.8667,6919.6377,6481.686,6832.0474,13.0],["1994-03-10",6656.8667,6832.0474,6656.8667,6832.0474,33.0],["1994-03-11",6656.8666,7532.7701,6656.8666,7182.4087,12.0],["1994-03-14",7269.999,7532.77,7182.4086,7532.77,29.0],["1994-03-15",7182.4087,7182.4087,7182.4087,7182.4087,0.0],["1994-03-16",7182.4087,7182.4087,7182.4087,7182.4087,1.0],["1994-03-17",7357.5893,7707.9507,7357.5893,7532.77,7.0],["1994-03-18",7883.1318,8233.4932,7707.951,8233.4932,6.0],["1994-03-21",8233.4933,8233.4933,7707.9511,7795.5415,6.0],["1994-03-22",7707.9512,7707.9512,7707.9512,7707.9512,1.0],["1994-03-23",7707.951,8233.4932,7707.951,8233.4932,4.0],["1994-03-24",8058.3125,8058.3125,8058.3125,8058.3125,3.0],["1994-03-25",7707.9512,7707.9512,7707.9512,7707.9512,1.0],["1994-03-28",7707.951,8583.8545,7707.951,8408.6738,32.0],["1994-03-29",8583.8546,8583.8546,8058.3125,8058.3125,6.0],["1994-03-30",8058.3125,8058.3125,8058.3125,8058.3125,0.0],["1994-03-31",8058.3124,8583.8545,8058.3124,8583.8545,8.0],["1994-04-04",8058.3124,8583.8545,8058.3124,8583.8545,2.0],["1994-04-05",8583.8546,8759.0353,8233.4932,8233.4932,28.0],["1994-04-06",8408.6734,8583.8541,8233.4927,8321.083,9.0],["1994-04-07",8583.8545,8583.8545,8233.4931,8583.8545,2.0],["1994-04-08",8583.8545,8583.8545,8583.8545,8583.8545,0.0],["1994-04-11",8583.8546,8583.8546,8233.4932,8233.4932,1.0],["1994-04-12",8408.6739,8583.8546,8233.4932,8233.4932,20.0],["1994-04-13",8233.4932,8233.4932,8233.4932,8233.4932,0.0],["1994-04-14",8233.4926,8496.2637,8233.4926,8496.2637,7.0],["1994-04-15",8583.8545,8583.8545,8583.8545,8583.8545,0.0],["1994-04-18",8058.3125,8058.3125,7883.1318,8058.3125,8.0],["1994-04-19",7883.1314,7883.1314,7532.77,7532.77,4.0],["1994-04-20",7883.1315,7883.1315,7357.5894,7357.5894,5.0],["1994-04-21",7883.1319,7883.1319,7532.7705,7620.3608,2.0],["1994-04-22",7883.1318,7883.1318,7883.1318,7883.1318,0.0],["1994-04-25",7532.77,7532.77,7532.77,7532.77,1.0],["1994-04-26",7357.5894,7357.5894,7357.5894,7357.5894,1.0],["1994-04-28",7357.5898,7620.3608,7357.5898,7620.3608,11.0],["1994-04-29",7883.1318,7883.1318,7883.1318,7883.1318,0.0],["1994-05-02",7883.1319,7883.1319,7707.9511,7795.5415,29.0],["1994-05-03",7357.5897,7795.5415,7357.5897,7795.5415,6.0],["1994-05-04",7707.9512,7707.9512,7707.9512,7707.9512,1.0],["1994-05-05",7532.7705,7751.7463,7532.7705,7707.9512,18.0],["1994-05-06",7532.77,8058.3121,7532.77,7532.77,39.0],["1994-05-09",7532.77,7532.77,7532.77,7532.77,0.0],["1994-05-10",7532.77,7532.77,7532.77,7532.77,0.0],["1994-05-11",7532.77,7532.77,7445.1797,7532.77,9.0],["1994-05-12",7532.77,7532.77,7532.77,7532.77,0.0],["1994-05-13",7883.1318,7883.1318,7883.1318,7883.1318,1.0],["1994-05-16",7883.1319,7883.1319,7357.5898,7707.9512,7.0],["1994-05-17",7357.5894,7357.5894,7357.5894,7357.5894,2.0],["1994-05-18",7357.5894,7357.5894,7357.5894,7357.5894,0.0],["1994-05-19",7357.5894,7707.9508,7357.5894,7357.5894,2.0],["1994-05-20",7883.1315,7883.1315,7357.5894,7357.5894,6.0],["1994-05-23",7357.5898,8058.3126,7357.5898,7620.3608,23.0],["1994-05-24",7620.3608,7620.3608,7620.3608,7620.3608,0.0],["1994-05-25",8058.3125,8058.3125,8058.3125,8058.3125,0.0],["1994-05-26",8058.3125,8058.3125,8058.3125,8058.3125,0.0],["1994-05-27",8058.3126,8058.3126,7707.9512,7707.9512,5.0],["1994-05-31",7707.9512,7707.9512,7707.9512,7707.9512,0.0],["1994-06-01",7707.9512,7707.9512,7707.9512,7707.9512,0.0],["1994-06-02",7883.1318,7883.1318,7883.1318,7883.1318,0.0],["1994-06-03",8058.3125,8058.3125,7883.1318,7883.1318,3.0],["1994-06-06",7532.7705,7707.9512,7532.7705,7707.9512,2.0],["1994-06-07",7532.7705,7707.9512,7532.7705,7707.9512,2.0],["1994-06-08",7532.77,7532.77,7532.77,7532.77,3.0],["1994-06-09",7532.77,7532.77,7532.77,7532.77,0.0],["1994-06-10",7532.77,7532.77,7532.77,7532.77,3.0],["1994-06-13",7532.77,7532.77,7532.77,7532.77,1.0],["1994-06-14",7532.77,7532.77,7532.77,7532.77,10.0],["1994-06-15",7532.77,7532.77,7532.77,7532.77,0.0],["1994-06-16",8058.3125,8058.3125,8058.3125,8058.3125,0.0],["1994-06-17",7532.7705,7707.9512,7532.7705,7707.9512,9.0],["1994-06-20",7707.9512,8058.3126,7532.7705,7707.9512,4.0],["1994-06-21",7707.9512,7795.5415,7620.3608,7620.3608,8.0],["1994-06-22",7620.3608,7620.3608,7620.3608,7620.3608,0.0],["1994-06-23",7707.9512,7707.9512,7707.9512,7707.9512,0.0],["1994-06-24",7532.77,7532.77,7532.77,7532.77,1.0],["1994-06-27",7532.77,7532.77,7532.77,7532.77,0.0],["1994-06-28",7532.77,7532.77,7532.77,7532.77,1.0],["1994-06-29",7532.7702,7883.1316,7532.7702,7751.7461,30.0],["1994-06-30",7795.5415,7795.5415,7707.9511,7795.5415,3.0],["1994-07-01",7707.9511,8233.4932,7707.9511,8058.3125,4.0],["1994-07-05",8058.3126,8058.3126,7707.9512,7707.9512,2.0],["1994-07-06",7707.9512,7707.9512,7707.9512,7707.9512,0.0],["1994-07-07",7707.9512,7707.9512,7707.9512,7707.9512,3.0],["1994-07-08",7707.9507,7707.9507,7532.77,7532.77,7.0],["1994-07-11",7532.77,7532.77,7532.77,7532.77,0.0],["1994-07-12",7532.77,7532.77,7532.77,7532.77,9.0],["1994-07-13",7883.1318,7883.1318,7883.1318,7883.1318,3.0],["1994-07-14",7532.77,7532.77,7532.77,7532.77,7.0],["1994-07-15",7883.1314,7883.1314,7532.77,7532.77,16.0],["1994-07-18",7532.77,7532.77,7532.77,7532.77,8.0],["1994-07-19",7532.77,7532.77,7532.77,7532.77,8.0],["1994-07-20",7357.5894,7357.5894,7357.5894,7357.5894,1.0],["1994-07-21",7883.1315,7883.1315,7357.5894,7357.5894,3.0],["1994-07-22",7357.5894,7357.5894,7357.5894,7357.5894,2.0],["1994-07-25",7357.5894,7357.5894,7357.5894,7357.5894,0.0],["1994-07-26",7357.5894,7357.5894,7357.5894,7357.5894,8.0],["1994-07-27",7182.4087,7182.4087,7182.4087,7182.4087,1.0],["1994-07-28",7357.5893,7532.77,7357.5893,7532.77,3.0],["1994-07-29",7182.4087,7357.5894,7182.4087,7357.5894,7.0],["1994-08-01",7357.5894,7357.5894,7357.5894,7357.5894,3.0],["1994-08-02",7182.4087,7357.5894,7182.4087,7357.5894,7.0],["1994-08-03",7182.4087,7182.4087,7182.4087,7182.4087,0.0],["1994-08-04",7357.5893,7532.77,7357.5893,7532.77,4.0],["1994-08-05",7532.7704,7883.1318,7532.7704,7883.1318,1.0],["1994-08-08",7357.5894,7357.5894,7182.4087,7182.4087,18.0],["1994-08-09",7707.9512,7707.9512,7707.9512,7707.9512,1.0],["1994-08-10",7182.4087,7182.4087,7182.4087,7182.4087,0.0],["1994-08-11",7707.9512,7707.9512,7357.5898,7707.9512,3.0],["1994-08-12",7707.9512,7707.9512,7707.9512,7707.9512,0.0],["1994-08-15",7707.9512,7707.9512,7707.9512,7707.9512,0.0],["1994-08-16",7182.4087,7182.4087,7182.4087,7182.4087,1.0],["1994-08-17",7707.9508,7707.9508,7357.5894,7357.5894,2.0],["1994-08-18",7182.4087,7707.9508,7182.4087,7182.4087,23.0],["1994-08-19",7182.4087,7182.4087,7182.4087,7182.4087,1.0],["1994-08-22",7182.4087,7357.5894,7182.4087,7357.5894,3.0],["1994-08-23",7707.9508,7707.9508,7357.5894,7357.5894,4.0],["1994-08-24",7357.5896,7357.5896,7226.2041,7226.2041,3.0],["1994-08-25",7182.4087,7707.9508,7182.4087,7357.5894,12.0],["1994-08-26",7707.9512,7707.9512,7532.7705,7707.9512,8.0],["1994-08-29",7707.9512,8058.3126,7707.9512,7707.9512,15.0],["1994-08-30",7970.7222,7970.7222,7970.7222,7970.7222,5.0],["1994-08-31",7707.9512,7707.9512,7707.9512,7707.9512,6.0],["1994-09-01",7707.9511,8058.3125,7707.9511,7970.7222,14.0],["1994-09-02",8233.4931,8583.8545,8058.3124,8408.6738,9.0],["1994-09-06",8408.6738,8408.6738,8408.6738,8408.6738,0.0],["1994-09-07",8408.6741,8408.6741,8364.8789,8364.8789,12.0],["1994-09-08",8408.6741,8408.6741,8364.8789,8364.8789,3.0],["1994-09-09",8408.6738,8408.6738,8408.6738,8408.6738,6.0],["1994-09-12",8233.4932,8233.4932,8058.3125,8058.3125,2.0],["1994-09-13",8058.3122,8321.0833,8058.3122,8277.2881,4.0],["1994-09-14",8233.4934,8408.6741,8233.4934,8364.8789,9.0],["1994-09-15",8364.8787,8408.6738,8364.8787,8408.6738,16.0],["1994-09-16",8145.9028,8145.9028,8145.9028,8145.9028,2.0],["1994-09-19",8145.9023,8408.6734,8145.9023,8321.083,18.0],["1994-09-20",8145.9028,8321.0835,8145.9028,8233.4932,6.0],["1994-09-21",8145.9028,8496.2642,8145.9028,8145.9028,6.0],["1994-09-22",8496.2642,8496.2642,8233.4932,8233.4932,55.0],["1994-09-23",8321.0835,8408.6739,8233.4932,8233.4932,26.0],["1994-09-26",8233.4932,8233.4932,8233.4932,8233.4932,0.0],["1994-09-27",8233.4932,8233.4932,8233.4932,8233.4932,0.0],["1994-09-28",8233.4932,8233.4932,8233.4932,8233.4932,2.0],["1994-09-29",8233.4932,8233.4932,8058.3125,8058.3125,8.0],["1994-09-30",8058.3126,8058.3126,7532.7705,7707.9512,20.0],["1994-10-03",7707.9512,7707.9512,7707.9512,7707.9512,0.0],["1994-10-04",7883.1318,7883.1318,7883.1318,7883.1318,1.0],["1994-10-05",7532.7704,7883.1318,7532.7704,7883.1318,4.0],["1994-10-06",7707.9508,7707.9508,7007.228,7182.4087,19.0],["1994-10-07",7357.5893,7532.77,7182.4086,7532.77,7.0],["1994-10-10",7707.9512,7707.9512,7707.9512,7707.9512,0.0],["1994-10-11",7707.9512,7707.9512,7620.3608,7620.3608,2.0],["1994-10-12",7707.9512,7707.9512,7620.3608,7707.9512,10.0],["1994-10-13",7707.9512,7707.9512,7707.9512,7707.9512,0.0],["1994-10-14",7795.5415,7883.1318,7795.5415,7883.1318,2.0],["1994-10-17",7795.5415,7795.5415,7795.5415,7795.5415,1.0],["1994-10-18",7795.5415,7795.5415,7795.5415,7795.5415,0.0],["1994-10-19",7707.9507,7707.9507,7532.77,7532.77,5.0],["1994-10-20",7357.5894,7445.1797,7182.4087,7269.999,10.0],["1994-10-21",7357.5894,7357.5894,7357.5894,7357.5894,0.0],["1994-10-24",7357.5894,7357.5894,7269.999,7269.999,1.0],["1994-10-25",7357.5893,7532.77,7357.5893,7532.77,1.0],["1994-10-26",7357.5896,7357.5896,7313.7944,7313.7944,10.0],["1994-10-27",7007.228,7007.228,7007.228,7007.228,1.0],["1994-10-28",7007.228,7007.228,7007.228,7007.228,0.0],["1994-10-31",7007.228,7007.228,7007.228,7007.228,1.0],["1994-11-01",7007.228,7007.228,7007.228,7007.228,1.0],["1994-11-02",7357.5894,7357.5894,7357.5894,7357.5894,0.0],["1994-11-03",7007.228,7007.228,7007.228,7007.228,10.0],["1994-11-04",6656.8666,7007.228,6656.8666,7007.228,2.0],["1994-11-07",6656.8667,6656.8667,6656.8667,6656.8667,0.0],["1994-11-08",6656.8667,6656.8667,6656.8667,6656.8667,2.0],["1994-11-09",6832.0474,7007.2281,6744.457,6744.457,5.0],["1994-11-10",6832.0474,6832.0474,6481.686,6656.8667,3.0],["1994-11-11",6481.686,6656.8667,6481.686,6656.8667,2.0],["1994-11-14",6656.8667,6656.8667,6656.8667,6656.8667,0.0],["1994-11-15",6656.8667,6656.8667,6656.8667,6656.8667,0.0],["1994-11-16",6481.686,6481.686,6481.686,6481.686,0.0],["1994-11-17",6481.686,6481.686,6481.686,6481.686,1.0],["1994-11-18",6656.8667,6656.8667,6569.2764,6569.2764,2.0],["1994-11-21",6744.457,7357.5894,6744.457,7007.228,20.0],["1994-11-22",7007.228,7007.228,6919.6377,7007.228,7.0],["1994-11-23",7182.4087,7182.4087,6656.8666,7182.4087,2.0],["1994-11-25",6832.0474,6832.0474,6832.0474,6832.0474,0.0],["1994-11-28",6832.0474,6832.0474,6832.0474,6832.0474,0.0],["1994-11-29",7182.4087,7182.4087,7007.228,7182.4087,1.0],["1994-11-30",7182.4087,7182.4087,7007.228,7007.228,2.0],["1994-12-01",7357.5894,7357.5894,7007.228,7007.228,2.0],["1994-12-02",7357.5894,7357.5894,7357.5894,7357.5894,0.0],["1994-12-05",6919.6377,7007.228,6919.6377,7007.228,14.0],["1994-12-06",6832.0474,6832.0474,6832.0474,6832.0474,3.0],["1994-12-07",7007.2281,7007.2281,6656.8667,6656.8667,2.0],["1994-12-08",6656.8667,6656.8667,6481.686,6481.686,4.0],["1994-12-09",6306.5054,6306.5054,6306.5054,6306.5054,1.0],["1994-12-12",6306.5055,6481.6862,5956.144,5956.144,9.0],["1994-12-13",5956.144,6306.5054,5956.144,6306.5054,2.0],["1994-12-14",5956.144,6218.915,5956.144,6218.915,2.0],["1994-12-15",6306.5054,6306.5054,6306.5054,6306.5054,2.0],["1994-12-16",6306.5054,6656.8668,6306.5054,6394.0957,13.0],["1994-12-19",6569.2763,6832.0474,6394.0956,6656.8667,28.0],["1994-12-20",6656.8667,6656.8667,6481.686,6481.686,21.0],["1994-12-21",7182.4088,7182.4088,6832.0474,6832.0474,36.0],["1994-12-22",7007.2281,7182.4088,6832.0474,6832.0474,11.0],["1994-12-23",6832.0473,7007.228,6832.0473,7007.228,3.0],["1994-12-27",7182.4087,7182.4087,6832.0473,7007.228,18.0],["1994-12-28",6832.0474,6919.6378,6481.686,6481.686,11.0],["1994-12-29",6481.686,6832.0474,6481.686,6481.686,7.0],["1994-12-30",6656.8667,6832.0474,6481.686,6656.8667,9.0],["1995-01-03",6481.6861,6481.6861,6306.5054,6306.5054,10.0],["1995-01-04",6306.5054,6306.5054,6306.5054,6306.5054,2.0],["1995-01-05",6656.8667,6656.8667,6481.686,6481.686,2.0],["1995-01-06",6481.686,6481.686,6306.5053,6481.686,1.0],["1995-01-09",6306.5054,6306.5054,6306.5054,6306.5054,9.0],["1995-01-10",6306.5054,6306.5054,6131.3247,6306.5054,8.0],["1995-01-11",6131.3247,6394.0957,6131.3247,6218.915,9.0],["1995-01-12",6306.5054,6481.6861,6131.3247,6131.3247,15.0],["1995-01-13",6306.5054,6350.3005,6218.915,6306.5054,14.0],["1995-01-16",6394.0957,6394.0957,6218.915,6306.5054,8.0],["1995-01-17",5956.144,6306.5054,5956.144,6131.3247,7.0],["1995-01-18",6131.3248,6131.3248,5956.144,5956.144,3.0],["1995-01-19",5956.144,5956.144,5956.144,5956.144,0.0],["1995-01-20",5956.144,6131.3248,5956.144,5956.144,22.0],["1995-01-23",6306.5055,6306.5055,5956.144,5956.144,3.0],["1995-01-24",5956.144,6043.7344,5956.144,5956.144,4.0],["1995-01-25",5956.144,6218.9151,5956.144,6131.3247,20.0],["1995-01-26",6131.3247,6131.3247,6131.3247,6131.3247,0.0],["1995-01-27",6131.3247,6131.3247,6131.3247,6131.3247,0.0],["1995-01-30",6131.3247,6131.3247,6131.3247,6131.3247,0.0],["1995-01-31",5956.144,5956.144,5956.144,5956.144,0.0],["1995-02-01",5956.144,6306.5054,5956.144,6306.5054,7.0],["1995-02-02",6043.7341,6306.5051,6043.7341,6262.71,20.0],["1995-02-03",6218.915,6394.0957,6218.915,6306.5054,4.0],["1995-02-06",6394.0957,6481.6861,6218.915,6306.5054,14.0],["1995-02-07",6218.915,6306.5054,6218.915,6218.915,4.0],["1995-02-08",6218.915,6218.915,6218.915,6218.915,0.0],["1995-02-09",6394.0957,6394.0957,6306.5054,6394.0957,4.0],["1995-02-10",6394.0957,6481.686,6306.5053,6481.686,8.0],["1995-02-13",6394.0957,6569.2764,6218.915,6306.5054,17.0],["1995-02-14",6306.5054,6656.8668,6306.5054,6394.0957,10.0],["1995-02-15",6569.2764,6744.4571,6481.686,6481.686,14.0],["1995-02-16",6481.686,6832.0474,6481.686,6656.8667,15.0],["1995-02-17",6656.8667,6656.8667,6656.8667,6656.8667,2.0],["1995-02-21",7007.228,7007.228,6919.6377,6919.6377,17.0],["1995-02-22",7182.4087,7357.5894,7094.8183,7357.5894,24.0],["1995-02-23",7182.4087,7182.4087,7182.4087,7182.4087,2.0],["1995-02-24",7707.9507,7707.9507,7357.5893,7532.77,96.0],["1995-02-27",7532.7701,7532.7701,7357.5894,7357.5894,65.0],["1995-02-28",7532.77,7532.77,7182.4086,7445.1797,30.0],["1995-03-01",7532.7701,7707.9508,7007.228,7357.5894,88.0],["1995-03-02",7357.5894,7357.5894,7182.4087,7357.5894,3.0],["1995-03-03",7357.5894,7357.5894,7007.228,7182.4087,8.0],["1995-03-06",7182.4087,7357.5894,7007.228,7269.999,8.0],["1995-03-07",7532.77,7532.77,7182.4086,7445.1797,19.0],["1995-03-08",7532.7701,7532.7701,7357.5894,7357.5894,1.0],["1995-03-09",7357.5894,7357.5894,6832.0473,7007.228,14.0],["1995-03-10",7357.5894,7357.5894,6875.8425,7182.4087,7.0],["1995-03-13",7357.5894,7357.5894,7357.5894,7357.5894,0.0],["1995-03-14",7357.5894,7357.5894,7007.228,7357.5894,8.0],["1995-03-15",7182.4087,7357.5894,7007.228,7357.5894,11.0],["1995-03-16",7357.5894,7357.5894,7182.4087,7182.4087,5.0],["1995-03-17",7357.5894,7357.5894,7357.5894,7357.5894,0.0],["1995-03-20",7357.5894,7357.5894,7007.228,7007.228,2.0],["1995-03-21",7357.5894,7532.7701,7182.4087,7269.999,47.0],["1995-03-22",7007.2279,7532.77,7007.2279,7532.77,3.0],["1995-03-23",7532.77,7532.77,7182.4086,7532.77,3.0],["1995-03-24",7532.7701,7532.7701,7357.5894,7357.5894,8.0],["1995-03-27",7532.7701,7532.7701,7182.4087,7182.4087,13.0],["1995-03-28",7532.7701,7532.7701,7007.228,7182.4087,6.0],["1995-03-29",7182.4087,7532.7701,7094.8183,7357.5894,11.0],["1995-03-30",7532.77,7532.77,7532.77,7532.77,1.0],["1995-03-31",7532.77,7532.77,7532.77,7532.77,0.0],["1995-04-03",7532.7701,7532.7701,7182.4087,7182.4087,4.0],["1995-04-04",7532.7701,7532.7701,7357.5894,7357.5894,1.0],["1995-04-05",7357.5894,7357.5894,7182.4087,7269.999,5.0],["1995-04-06",7532.7701,7532.7701,7182.4087,7357.5894,19.0],["1995-04-07",7269.999,7357.5894,7182.4087,7182.4087,10.0],["1995-04-10",7007.228,7357.5894,7007.228,7357.5894,6.0],["1995-04-11",7007.228,7007.228,7007.228,7007.228,1.0],["1995-04-12",7007.228,7357.5894,7007.228,7357.5894,1.0],["1995-04-13",7007.228,7094.8184,7007.228,7094.8184,2.0],["1995-04-17",7357.5894,7357.5894,7357.5894,7357.5894,1.0],["1995-04-18",7007.228,7357.5894,7007.228,7007.228,14.0],["1995-04-19",7007.228,7182.4087,7007.228,7182.4087,8.0],["1995-04-20",7357.5894,7357.5894,7007.228,7007.228,3.0],["1995-04-21",7357.5894,7357.5894,7007.228,7357.5894,6.0],["1995-04-24",7357.5894,7357.5894,7007.228,7007.228,4.0],["1995-04-25",7007.228,7357.5894,7007.228,7007.228,2.0],["1995-04-26",7357.5894,7357.5894,7007.228,7357.5894,6.0],["1995-04-27",7357.5894,7357.5894,7357.5894,7357.5894,0.0],["1995-04-28",7094.8183,7357.5894,7007.228,7357.5894,7.0],["1995-05-01",7007.228,7357.5894,7007.228,7007.228,3.0],["1995-05-02",7007.228,7357.5894,7007.228,7357.5894,1.0],["1995-05-03",7007.228,7357.5894,7007.228,7357.5894,3.0],["1995-05-04",7182.4087,7182.4087,7094.8184,7094.8184,1.0],["1995-05-05",6832.0473,7007.228,6832.0473,6919.6377,11.0],["1995-05-08",6744.457,6744.457,6744.457,6744.457,1.0],["1995-05-09",6744.457,6744.457,6744.457,6744.457,0.0],["1995-05-10",6481.6861,7007.2282,6306.5054,6306.5054,13.0],["1995-05-11",6306.5054,6306.5054,6306.5054,6306.5054,3.0],["1995-05-12",6306.5053,6832.0474,6306.5053,6832.0474,2.0],["1995-05-15",6350.3005,6656.8667,6306.5053,6656.8667,106.0],["1995-05-16",6832.0475,6832.0475,6306.5054,6306.5054,5.0],["1995-05-17",6306.5054,6481.6861,6306.5054,6306.5054,2.0],["1995-05-18",6832.0474,6832.0474,6832.0474,6832.0474,0.0],["1995-05-19",6306.5053,6832.0474,6306.5053,6832.0474,2.0],["1995-05-22",6832.0474,6832.0474,6481.686,6481.686,1.0],["1995-05-23",6481.686,6481.686,6481.686,6481.686,0.0],["1995-05-24",6306.5053,6656.8667,6306.5053,6656.8667,3.0],["1995-05-25",6306.5054,6306.5054,6306.5054,6306.5054,4.0],["1995-05-26",6306.5054,6306.5054,6306.5054,6306.5054,3.0],["1995-05-30",6569.2764,6569.2764,6131.3247,6306.5054,9.0],["1995-05-31",6481.686,6481.686,6131.3246,6481.686,2.0],["1995-06-01",6481.686,6481.686,6131.3246,6481.686,21.0],["1995-06-02",6481.6861,6481.6861,6306.5054,6394.0957,6.0],["1995-06-05",6306.5054,6394.0957,6306.5054,6394.0957,2.0],["1995-06-06",6394.0957,6394.0957,6131.3246,6394.0957,4.0],["1995-06-07",6131.3247,6218.915,6131.3247,6218.915,1.0],["1995-06-08",6131.3247,6131.3247,6131.3247,6131.3247,0.0],["1995-06-09",6131.3247,6131.3247,6131.3247,6131.3247,0.0],["1995-06-12",6131.3247,6131.3247,6131.3247,6131.3247,0.0],["1995-06-13",6656.8667,6656.8667,6656.8667,6656.8667,0.0],["1995-06-14",6131.3247,6656.8668,6131.3247,6131.3247,1.0],["1995-06-15",6656.8668,6656.8668,6131.3247,6306.5054,2.0],["1995-06-16",6131.3247,6131.3247,6131.3247,6131.3247,2.0],["1995-06-19",6131.3247,6306.5054,6131.3247,6131.3247,3.0],["1995-06-20",6131.3247,6306.5054,6131.3247,6131.3247,6.0],["1995-06-21",6131.3248,6306.5055,5956.144,5956.144,11.0],["1995-06-22",5956.1442,6131.3249,5430.602,5518.1924,17.0],["1995-06-23",5430.602,5605.7827,5255.4213,5605.7827,12.0],["1995-06-26",5605.7823,5605.7823,5255.4209,5255.4209,8.0],["1995-06-27",5780.963,5780.963,5430.6016,5430.6016,61.0],["1995-06-28",5430.6019,6131.3248,5430.6019,5956.144,7.0],["1995-06-29",6131.3247,6131.3247,6131.3247,6131.3247,4.0],["1995-06-30",6306.5054,6306.5054,6131.3247,6131.3247,2.0],["1995-07-03",6131.3247,6131.3247,6131.3247,6131.3247,0.0],["1995-07-05",5956.144,5956.144,5956.144,5956.144,1.0],["1995-07-06",5956.144,5956.144,5956.144,5956.144,0.0],["1995-07-07",5956.144,5956.144,5956.144,5956.144,3.0],["1995-07-10",5956.144,6306.5054,5956.144,6306.5054,1.0],["1995-07-11",6306.5055,6306.5055,5956.144,5956.144,2.0],["1995-07-12",5780.9634,5780.9634,5780.9634,5780.9634,0.0],["1995-07-13",5780.9633,6306.5054,5780.9633,6306.5054,4.0],["1995-07-14",6306.5054,6306.5054,6306.5054,6306.5054,2.0],["1995-07-17",5956.144,6306.5055,5956.144,5956.144,4.0],["1995-07-18",5956.144,5956.144,5956.144,5956.144,1.0],["1995-07-19",6306.5054,6306.5054,6306.5054,6306.5054,0.0],["1995-07-20",6306.5052,6306.5052,5956.1438,5999.939,4.0],["1995-07-21",5956.144,6131.3248,5780.9633,5956.144,13.0],["1995-07-24",5780.9634,5780.9634,5780.9634,5780.9634,0.0],["1995-07-25",5780.9634,5780.9634,5430.602,5605.7827,6.0],["1995-07-26",5430.602,5956.1441,5430.602,5605.7827,13.0],["1995-07-27",5956.1441,5956.1441,5868.5537,5868.5537,7.0],["1995-07-28",5605.7826,5956.144,5605.7826,5956.144,21.0],["1995-07-31",5956.144,5956.144,5956.144,5956.144,0.0],["1995-08-01",5956.144,5956.144,5956.144,5956.144,0.0],["1995-08-02",5956.144,5956.144,5956.144,5956.144,0.0],["1995-08-03",6131.3247,6131.3247,6131.3247,6131.3247,1.0],["1995-08-04",6131.3248,6131.3248,5605.7827,5605.7827,1.0],["1995-08-07",6131.3247,6481.6861,5956.144,6306.5054,8.0],["1995-08-08",6656.8668,6656.8668,6306.5054,6306.5054,1.0],["1995-08-09",6481.6861,6481.6861,6306.5054,6306.5054,4.0],["1995-08-10",6306.5054,6306.5054,6306.5054,6306.5054,1.0],["1995-08-11",6306.5054,6306.5054,6306.5054,6306.5054,0.0],["1995-08-14",6131.3247,6131.3247,6131.3247,6131.3247,0.0],["1995-08-15",6131.3247,6131.3247,6131.3247,6131.3247,0.0],["1995-08-16",6131.3246,6656.8667,6131.3246,6656.8667,1.0],["1995-08-17",6306.5054,6656.8668,6306.5054,6306.5054,3.0],["1995-08-18",6656.8667,6656.8667,6656.8667,6656.8667,1.0],["1995-08-21",6481.6858,7532.77,6481.6858,7532.77,26.0],["1995-08-22",7007.228,7269.9991,6832.0473,7007.228,39.0],["1995-08-23",7007.228,7532.7701,7007.228,7357.5894,33.0],["1995-08-24",7182.4087,7357.5894,7182.4087,7357.5894,8.0],["1995-08-25",7357.5894,7532.7701,7269.999,7357.5894,21.0],["1995-08-28",7182.4087,7445.1797,7182.4087,7269.999,22.0],["1995-08-29",7357.5893,7532.77,7182.4086,7532.77,23.0],["1995-08-30",7532.7705,8058.3126,7182.409,7707.9512,12.0],["1995-08-31",8233.4933,8233.4933,7707.9511,7883.1318,11.0],["1995-09-01",8058.3126,8058.3126,7707.9512,7707.9512,1.0],["1995-09-05",7707.9512,7707.9512,7707.9512,7707.9512,1.0],["1995-09-06",7707.9512,7707.9512,7707.9512,7707.9512,4.0],["1995-09-07",7707.9512,8058.3126,7707.9512,7707.9512,1.0],["1995-09-08",7707.9512,7707.9512,7707.9512,7707.9512,0.0],["1995-09-11",7707.9512,7707.9512,7707.9512,7707.9512,3.0],["1995-09-12",7707.9512,8058.3126,7707.9512,7707.9512,3.0],["1995-09-13",7532.77,7883.1314,7532.77,7532.77,9.0],["1995-09-14",7532.77,7532.77,7532.77,7532.77,0.0],["1995-09-15",7883.1319,7883.1319,7795.5415,7795.5415,2.0],["1995-09-18",7883.1318,7883.1318,7883.1318,7883.1318,1.0],["1995-09-19",7357.5894,7357.5894,7357.5894,7357.5894,0.0],["1995-09-20",7357.5893,7707.9507,7182.4086,7532.77,16.0],["1995-09-21",7007.228,7269.9991,7007.228,7094.8184,20.0],["1995-09-22",7532.77,7532.77,7532.77,7532.77,0.0],["1995-09-25",7532.77,7532.77,7532.77,7532.77,0.0],["1995-09-26",6832.0474,6832.0474,6832.0474,6832.0474,1.0],["1995-09-27",6656.8666,6919.6377,6656.8666,6919.6377,18.0],["1995-09-28",6832.0474,6832.0474,6832.0474,6832.0474,3.0],["1995-09-29",6832.0474,6832.0474,6832.0474,6832.0474,0.0],["1995-10-02",6832.0474,6832.0474,6832.0474,6832.0474,0.0],["1995-10-03",6832.0474,6832.0474,6832.0474,6832.0474,0.0],["1995-10-04",7007.228,7357.5894,7007.228,7357.5894,2.0],["1995-10-05",7007.228,7007.228,7007.228,7007.228,1.0],["1995-10-06",7007.228,7007.228,7007.228,7007.228,0.0],["1995-10-09",6832.0474,6832.0474,6832.0474,6832.0474,1.0],["1995-10-10",7007.228,7357.5894,7007.228,7269.999,3.0],["1995-10-11",7007.228,7357.5894,7007.228,7357.5894,3.0],["1995-10-12",7357.5894,7357.5894,7357.5894,7357.5894,0.0],["1995-10-13",7007.2281,7007.2281,6481.686,6832.0474,9.0],["1995-10-16",6481.686,6481.686,6481.686,6481.686,1.0],["1995-10-17",6481.686,6832.0474,6481.686,6832.0474,2.0],["1995-10-18",7007.228,7357.5894,6656.8666,7357.5894,11.0],["1995-10-19",6832.0473,7357.5894,6832.0473,7357.5894,3.0],["1995-10-20",7357.5894,7357.5894,7357.5894,7357.5894,0.0],["1995-10-23",6832.0474,6832.0474,6832.0474,6832.0474,1.0],["1995-10-24",7357.5894,7883.1315,7357.5894,7357.5894,22.0],["1995-10-25",7357.5897,7883.1318,7357.5897,7883.1318,3.0],["1995-10-26",7883.1315,7883.1315,7357.5894,7357.5894,9.0],["1995-10-27",7707.9511,7883.1318,7357.5897,7883.1318,5.0],["1995-10-30",7707.9512,7795.5415,7620.3608,7620.3608,5.0],["1995-10-31",7707.9511,8233.4932,7707.9511,7970.7222,15.0],["1995-11-01",7883.1316,8408.6737,7707.9509,7751.7461,19.0],["1995-11-02",7707.9512,7707.9512,7707.9512,7707.9512,0.0],["1995-11-03",7532.77,7532.77,7532.77,7532.77,2.0],["1995-11-06",8058.3122,8058.3122,7269.999,7269.999,6.0],["1995-11-07",7269.999,7532.77,7269.999,7532.77,5.0],["1995-11-08",7445.1797,7620.3604,7357.5893,7445.1797,13.0],["1995-11-09",7532.77,7620.3604,7445.1797,7532.77,31.0],["1995-11-10",7707.9508,7707.9508,7357.5894,7357.5894,5.0],["1995-11-13",7532.7701,7532.7701,7182.4087,7182.4087,6.0],["1995-11-14",7707.9511,8321.0835,7532.7704,8145.9028,52.0],["1995-11-15",8408.6739,8408.6739,7883.1318,7970.7222,13.0],["1995-11-16",7883.1318,8058.3125,7883.1318,8058.3125,1.0],["1995-11-17",8233.4932,8233.4932,8058.3125,8058.3125,4.0],["1995-11-20",8233.4932,8233.4932,8058.3125,8058.3125,3.0],["1995-11-21",8058.3125,8058.3125,7883.1318,7883.1318,1.0],["1995-11-22",8233.4932,8233.4932,7883.1318,8233.4932,1.0],["1995-11-24",8233.4932,8233.4932,8233.4932,8233.4932,0.0],["1995-11-27",7883.1318,8233.4932,7883.1318,8058.3125,14.0],["1995-11-28",8233.4932,8233.4932,8058.3125,8233.4932,5.0],["1995-11-29",8233.4932,8233.4932,7883.1318,8145.9028,5.0],["1995-11-30",7926.927,8233.4932,7707.9511,7970.7222,63.0],["1995-12-01",8145.9029,8145.9029,7883.1318,7883.1318,14.0],["1995-12-04",7707.9511,8233.4932,7707.9511,7970.7222,12.0],["1995-12-05",8233.493,8233.493,7707.9509,8014.5171,12.0],["1995-12-06",8014.5171,8014.5171,8014.5171,8014.5171,0.0],["1995-12-07",7707.9512,7707.9512,7707.9512,7707.9512,0.0],["1995-12-08",8233.4932,8233.4932,7707.951,8233.4932,22.0],["1995-12-11",8408.6738,8408.6738,7883.1317,8408.6738,4.0],["1995-12-12",8408.6739,8408.6739,8058.3125,8058.3125,11.0],["1995-12-13",8583.8541,8583.8541,8321.083,8321.083,4.0],["1995-12-14",8058.3124,8583.8545,8058.3124,8583.8545,4.0],["1995-12-15",8583.8546,8583.8546,8058.3125,8058.3125,22.0],["1995-12-18",8058.3125,8058.3125,8058.3125,8058.3125,0.0],["1995-12-19",8583.8545,8583.8545,8583.8545,8583.8545,1.0],["1995-12-20",8496.2642,8583.8546,8233.4932,8233.4932,7.0],["1995-12-21",8233.4933,8408.674,7532.7705,7707.9512,24.0],["1995-12-22",7883.1318,7883.1318,7883.1318,7883.1318,0.0],["1995-12-26",7883.1318,7883.1318,7883.1318,7883.1318,0.0],["1995-12-27",7707.9511,8145.9028,7707.9511,8145.9028,18.0],["1995-12-28",7883.1318,8145.9029,7883.1318,7883.1318,9.0],["1995-12-29",8145.9026,8145.9026,7883.1315,8102.1074,10.0],["1996-01-02",8102.1074,8102.1074,8102.1074,8102.1074,0.0],["1996-01-03",7883.1318,8145.9028,7883.1318,8145.9028,3.0],["1996-01-04",8145.9028,8145.9028,8145.9028,8145.9028,0.0],["1996-01-05",7883.1318,8145.9029,7883.1318,7970.7222,8.0],["1996-01-08",7970.7222,7970.7222,7970.7222,7970.7222,0.0],["1996-01-09",8145.9026,8145.9026,7926.9268,7926.9268,5.0],["1996-01-10",7707.9511,7883.1318,7445.1801,7883.1318,3.0],["1996-01-11",7883.1319,7883.1319,7707.9512,7707.9512,2.0],["1996-01-12",7795.5411,7795.5411,7445.1797,7445.1797,3.0],["1996-01-15",7445.1797,7445.1797,7445.1797,7445.1797,0.0],["1996-01-16",7883.1319,7883.1319,7707.9512,7707.9512,5.0],["1996-01-17",7883.1319,7883.1319,7707.9512,7707.9512,3.0],["1996-01-18",7883.1318,7883.1318,7532.7704,7883.1318,1.0],["1996-01-19",7883.1318,7883.1318,7883.1318,7883.1318,0.0],["1996-01-22",7532.77,7532.77,7532.77,7532.77,0.0],["1996-01-23",7532.7704,7554.668,7532.7704,7554.668,6.0],["1996-01-24",7883.1319,8233.4933,7532.7705,7707.9512,11.0],["1996-01-25",7707.9511,8233.4932,7707.9511,8058.3125,30.0],["1996-01-26",8058.3125,8058.3125,8058.3125,8058.3125,1.0],["1996-01-29",8058.3125,8058.3125,7883.1318,7883.1318,7.0],["1996-01-30",7707.9512,8058.3126,7707.9512,7707.9512,5.0],["1996-01-31",7707.9511,7883.1318,7707.9511,7883.1318,6.0],["1996-02-01",7707.9512,7883.1319,7532.7705,7620.3608,23.0],["1996-02-02",7795.5415,7795.5415,7707.9511,7795.5415,2.0],["1996-02-05",7707.9511,7883.1318,7707.9511,7883.1318,5.0],["1996-02-06",7707.9512,7883.1319,7707.9512,7707.9512,3.0],["1996-02-07",7707.9511,7883.1319,7707.9511,7795.5415,7.0],["1996-02-08",7795.5415,8058.3126,7707.9512,7707.9512,31.0],["1996-02-09",7707.9511,8058.3125,7707.9511,8058.3125,3.0],["1996-02-12",7707.9511,8233.4933,7707.9511,7883.1318,3.0],["1996-02-13",8058.3126,8058.3126,7707.9512,7707.9512,2.0],["1996-02-14",7883.1318,7883.1318,7883.1318,7883.1318,2.0],["1996-02-15",7883.1318,7883.1318,7707.9511,7883.1318,1.0],["1996-02-16",7707.9511,7883.1319,7707.9511,7795.5415,8.0],["1996-02-20",7883.1319,7883.1319,7707.9511,7795.5415,12.0],["1996-02-21",7839.3367,7839.3367,7707.9512,7707.9512,17.0],["1996-02-22",8058.3126,8058.3126,7707.9512,7707.9512,22.0],["1996-02-23",7707.9511,8058.3125,7707.9511,8058.3125,23.0],["1996-02-26",7707.9511,7970.7222,7707.9511,7795.5415,3.0],["1996-02-27",7970.7222,7970.7222,7620.3608,7795.5415,408.0],["1996-02-28",7883.1318,7883.1318,7707.9511,7883.1318,38.0],["1996-02-29",7707.9511,7970.7222,7707.9511,7970.7222,7.0],["1996-03-01",7707.9511,7970.7222,7707.9511,7970.7222,4.0],["1996-03-04",7970.7222,7970.7222,7707.9511,7883.1318,5.0],["1996-03-05",7970.7222,7970.7222,7883.1318,7970.7222,7.0],["1996-03-06",7970.7222,7970.7222,7707.9512,7707.9512,18.0],["1996-03-07",7707.9512,7970.7222,7707.9512,7707.9512,17.0],["1996-03-08",7707.9507,7795.5411,7182.4086,7532.77,39.0],["1996-03-11",7007.228,7357.5894,7007.228,7007.228,3.0],["1996-03-12",7357.5894,7357.5894,6919.6376,7357.5894,3.0],["1996-03-13",7357.5895,7357.5895,6832.0474,6832.0474,11.0],["1996-03-14",6832.0473,7357.5894,6656.8666,7007.228,1077.0],["1996-03-15",7357.5894,7357.5894,6656.8666,7182.4087,169.0],["1996-03-18",7182.4086,7532.77,7094.8183,7532.77,23.0],["1996-03-19",7883.1319,8233.4933,7707.9511,7795.5415,29.0],["1996-03-20",7795.5415,8233.4932,7795.5415,7970.7222,14.0],["1996-03-21",7883.1316,9021.8062,7883.1316,8759.0352,80.0],["1996-03-22",9021.8059,10072.8901,9021.8059,9153.1914,91.0],["1996-03-25",9459.7577,9810.1191,9109.3963,9810.1191,26.0],["1996-03-26",9810.1194,9810.1194,8583.8545,8759.0352,29.0],["1996-03-27",8583.8544,9284.5772,8233.493,9109.3965,19.0],["1996-03-28",9109.3964,9284.5771,8934.2157,9284.5771,36.0],["1996-03-29",9109.3964,9284.5771,9109.3964,9284.5771,1.0],["1996-04-01",9109.3964,9284.5771,9109.3964,9284.5771,2.0],["1996-04-02",8934.2157,9284.5771,8934.2157,9284.5771,12.0],["1996-04-03",9284.5771,9284.5771,9284.5771,9284.5771,0.0],["1996-04-04",8934.2158,9109.3965,8934.2158,9109.3965,4.0],["1996-04-08",8934.2158,9284.5772,8934.2158,9109.3965,3.0],["1996-04-09",9284.5771,9284.5771,9065.6013,9284.5771,22.0],["1996-04-10",9284.5771,9284.5771,9284.5771,9284.5771,1.0],["1996-04-11",8759.0352,8934.2159,8759.0352,8759.0352,10.0],["1996-04-12",8759.0352,8759.0352,8408.6738,8408.6738,10.0],["1996-04-15",8233.4931,8408.6738,8058.3124,8408.6738,31.0],["1996-04-16",8583.8545,8583.8545,8583.8545,8583.8545,3.0],["1996-04-17",8583.8545,8583.8545,8408.6738,8583.8545,4.0],["1996-04-18",8583.8546,8583.8546,8145.9028,8145.9028,2.0],["1996-04-19",8321.083,8321.083,8321.083,8321.083,4.0],["1996-04-22",8233.4932,8408.6739,8145.9028,8233.4932,11.0],["1996-04-23",8408.6739,8408.6739,8058.3125,8058.3125,4.0],["1996-04-24",8058.3126,8408.674,7707.9512,7707.9512,19.0],["1996-04-25",8058.3125,8233.4932,7620.3607,8058.3125,48.0],["1996-04-26",8408.6737,9284.5772,8408.6737,8934.2158,86.0],["1996-04-29",9109.3966,9109.3966,8583.8545,8583.8545,23.0],["1996-04-30",8846.6255,9284.5772,8759.0351,8934.2158,64.0],["1996-05-01",9459.7583,9459.7583,9196.9873,9372.168,48.0],["1996-05-02",9459.7578,9634.9385,9284.5771,9634.9385,6.0],["1996-05-03",9634.9384,10335.6612,9109.3963,10160.4805,52.0],["1996-05-06",10335.6611,10686.0225,10160.4804,10335.6611,25.0],["1996-05-07",10160.4806,11036.3841,10160.4806,10817.4082,18.0],["1996-05-08",10861.204,11561.9268,10510.8426,11211.5654,51.0],["1996-05-09",11649.517,12963.3723,11561.9267,11912.2881,102.0],["1996-05-10",11561.9267,12087.4688,11386.746,11737.1074,45.0],["1996-05-13",11386.7452,11386.7452,10160.4804,10686.0225,45.0],["1996-05-14",10335.6611,10861.2032,10160.4804,10510.8418,33.0],["1996-05-15",10510.8418,10686.0225,10335.6611,10510.8418,6.0],["1996-05-16",10335.6611,10686.0225,10335.6611,10335.6611,8.0],["1996-05-17",10686.0226,10686.0226,10160.4805,10160.4805,13.0],["1996-05-20",10335.6612,10335.6612,9985.2998,9985.2998,6.0],["1996-05-21",9985.2998,10335.6612,9810.1191,9985.2998,8.0],["1996-05-22",10335.6612,10335.6612,9810.1191,10160.4805,24.0],["1996-05-23",10160.4805,10335.6612,9985.2998,10160.4805,15.0],["1996-05-24",10160.4805,10335.6612,9985.2998,10160.4805,19.0],["1996-05-28",10335.6611,10686.0225,10160.4804,10510.8418,73.0],["1996-05-29",10510.8417,11036.3838,10510.8417,10861.2031,21.0],["1996-05-30",11211.5652,12350.2398,11036.3845,12262.6494,67.0],["1996-05-31",12262.6492,14627.5887,12087.4685,13313.7334,219.0],["1996-06-03",13313.7331,15591.0822,13313.7331,14715.1787,171.0],["1996-06-04",14189.6371,14715.1792,12262.6493,12613.0107,93.0],["1996-06-05",13313.7331,13313.7331,12525.4199,12525.4199,21.0],["1996-06-06",12525.4204,13138.5529,12525.4204,12613.0107,20.0],["1996-06-07",12613.0107,12788.1914,12262.6493,12613.0107,12.0],["1996-06-10",12613.0103,12613.0103,12087.4682,12525.4199,4.0],["1996-06-11",12788.1915,13313.7336,12437.8301,12437.8301,73.0],["1996-06-12",12437.8302,12437.8302,11824.6977,11912.2881,18.0],["1996-06-13",11824.6976,12262.6494,11824.6976,12262.6494,3.0],["1996-06-14",11824.6978,11912.2882,11561.9268,11561.9268,13.0],["1996-06-17",11561.9263,11912.2877,11474.3359,11474.3359,6.0],["1996-06-18",11561.9268,11912.2882,11474.3364,11561.9268,12.0],["1996-06-19",11474.3364,12087.4689,11386.7461,11386.7461,7.0],["1996-06-20",11211.5645,11386.7452,10861.2031,10861.2031,34.0],["1996-06-21",10861.2031,11386.7452,10686.0224,10861.2031,13.0],["1996-06-24",10861.2031,10861.2031,10510.8417,10861.2031,14.0],["1996-06-25",10861.2032,10861.2032,10686.0225,10686.0225,4.0],["1996-06-26",10686.0224,10861.2031,10510.8417,10861.2031,12.0],["1996-06-27",10861.2036,10861.2036,10510.8422,10773.6133,15.0],["1996-06-28",10335.6611,10510.8418,10335.6611,10335.6611,12.0],["1996-07-01",10072.8901,10510.8418,10072.8901,10510.8418,2.0],["1996-07-02",9985.3002,10510.8423,9985.3002,10248.0713,4.0],["1996-07-03",10686.0225,10861.2032,10423.2514,10510.8418,26.0],["1996-07-05",10861.2032,10861.2032,10335.6611,10686.0225,11.0],["1996-07-08",10861.2032,10861.2032,10510.8418,10686.0225,14.0],["1996-07-09",10423.2514,10773.6128,10423.2514,10686.0225,7.0],["1996-07-10",10510.8418,10686.0225,10510.8418,10686.0225,4.0],["1996-07-11",10335.6613,10335.6613,9634.9385,9634.9385,16.0],["1996-07-12",10160.4807,10160.4807,9284.5771,9284.5771,45.0],["1996-07-15",9810.1192,9810.1192,9284.5771,9459.7578,16.0],["1996-07-16",9109.3964,9634.9386,8759.035,9284.5771,21.0],["1996-07-17",9284.577,9810.1191,9284.577,9810.1191,15.0],["1996-07-18",9985.2997,11036.3839,9810.119,10335.6611,34.0],["1996-07-19",10160.4804,10510.8418,9985.2997,10510.8418,11.0],["1996-07-22",10510.8419,10510.8419,9810.1191,9985.2998,13.0],["1996-07-23",9459.7578,9459.7578,8583.8543,9459.7578,17.0],["1996-07-24",8583.8545,8583.8545,8058.3124,8408.6738,2.0],["1996-07-25",8408.6737,9109.3966,8408.6737,8759.0352,9.0],["1996-07-26",9021.8061,9459.7578,8759.035,9459.7578,13.0],["1996-07-29",9634.9385,9634.9385,9459.7578,9459.7578,7.0],["1996-07-30",9459.7577,10160.4805,9459.7577,10160.4805,12.0],["1996-07-31",10686.0225,10686.0225,10686.0225,10686.0225,1.0],["1996-08-01",10335.6612,10335.6612,10160.4805,10160.4805,3.0],["1996-08-02",10335.6611,10686.0225,10160.4804,10510.8418,7.0],["1996-08-05",10510.8418,11036.3839,10510.8418,10686.0225,4.0],["1996-08-06",11036.3838,11036.3838,10686.0224,10861.2031,13.0],["1996-08-07",10861.2031,10861.2031,10861.2031,10861.2031,1.0],["1996-08-08",10861.2031,10861.2031,10861.2031,10861.2031,2.0],["1996-08-09",10861.2032,10861.2032,10510.8418,10510.8418,3.0],["1996-08-12",10510.8418,10510.8418,10510.8418,10510.8418,0.0],["1996-08-13",10160.4805,10160.4805,10160.4805,10160.4805,4.0],["1996-08-14",9810.1191,10510.8419,9547.3481,9985.2998,26.0],["1996-08-15",9985.2998,10510.8419,9810.1191,9810.1191,17.0],["1996-08-16",9459.7577,9810.1191,9459.7577,9810.1191,19.0],["1996-08-19",9284.5771,9284.5771,9284.5771,9284.5771,1.0],["1996-08-20",9109.3965,9109.3965,9109.3965,9109.3965,1.0],["1996-08-21",9109.3965,9109.3965,9109.3965,9109.3965,0.0],["1996-08-22",9810.1191,10160.4805,9810.1191,9810.1191,7.0],["1996-08-23",10510.8426,11036.3848,10510.8426,11036.3848,39.0],["1996-08-26",10686.0233,10861.204,10335.6619,10379.457,8.0],["1996-08-27",10861.2032,10861.2032,10335.6611,10686.0225,6.0],["1996-08-28",10686.0225,10686.0225,10686.0225,10686.0225,0.0],["1996-08-29",10510.8418,10861.2032,10335.6611,10510.8418,13.0],["1996-08-30",10379.4563,10510.8418,9985.2997,10510.8418,8.0],["1996-09-03",10335.6612,10335.6612,9985.2998,9985.2998,3.0],["1996-09-04",9810.1191,10335.6612,9810.1191,9810.1191,2.0],["1996-09-05",9810.1196,9985.3003,9810.1196,9897.71,20.0],["1996-09-06",9810.1191,9810.1191,9722.5288,9810.1191,1.0],["1996-09-09",9810.1197,9810.1197,9459.7583,9547.3486,12.0],["1996-09-10",9459.7578,9459.7578,9459.7578,9459.7578,0.0],["1996-09-11",9459.7578,9634.9386,9284.5771,9284.5771,27.0],["1996-09-12",9284.5771,9284.5771,9284.5771,9284.5771,0.0],["1996-09-13",9634.9386,9634.9386,9109.3965,9109.3965,4.0],["1996-09-16",9109.3965,9109.3965,9109.3965,9109.3965,0.0],["1996-09-17",9634.9385,9634.9385,9634.9385,9634.9385,1.0],["1996-09-18",9109.3965,9109.3965,8759.0351,9109.3965,11.0],["1996-09-19",8671.4453,9021.8067,8671.4453,8846.626,4.0],["1996-09-20",8671.4447,9284.5771,8583.8543,9284.5771,4.0],["1996-09-23",9284.5771,9459.7578,8978.0109,9459.7578,20.0],["1996-09-24",9634.9386,9634.9386,9284.5771,9284.5771,4.0],["1996-09-25",9284.5771,9284.5771,9284.5771,9284.5771,0.0],["1996-09-26",9459.7584,9722.5294,9196.9873,9196.9873,7.0],["1996-09-27",9196.9873,9196.9873,9196.9873,9196.9873,0.0],["1996-09-30",9021.8062,9196.9869,8934.2158,8934.2158,3.0],["1996-10-01",8934.2158,8934.2158,8934.2158,8934.2158,0.0],["1996-10-02",8934.2158,8934.2158,8934.2158,8934.2158,0.0],["1996-10-03",8759.0356,9109.397,8759.0356,8846.626,8.0],["1996-10-04",9021.8061,9459.7579,8759.0351,9109.3965,19.0],["1996-10-07",9634.9386,9634.9386,9109.3965,9109.3965,1.0],["1996-10-08",9109.3965,9459.7579,8934.2158,9109.3965,18.0],["1996-10-09",9459.7583,9547.3486,8934.2162,9547.3486,20.0],["1996-10-10",9634.9384,9985.2998,9459.7577,9810.1191,38.0],["1996-10-11",9985.2998,10160.4805,9284.577,9985.2998,7.0],["1996-10-14",9985.2998,9985.2998,9634.9384,9985.2998,6.0],["1996-10-15",9985.2998,9985.2998,9766.3239,9985.2998,5.0],["1996-10-16",9459.7578,9459.7578,9459.7578,9459.7578,3.0],["1996-10-17",9634.9386,9634.9386,9284.5771,9284.5771,5.0],["1996-10-18",9109.3965,9459.7579,9109.3965,9109.3965,4.0],["1996-10-21",9284.5772,9459.7579,9109.3965,9109.3965,9.0],["1996-10-22",8934.2163,8934.2163,8846.626,8846.626,4.0],["1996-10-23",8233.4932,8233.4932,8233.4932,8233.4932,1.0],["1996-10-24",8058.3125,8408.6739,7883.1318,8058.3125,8.0],["1996-10-25",7883.1318,8058.3125,7883.1318,8058.3125,1.0],["1996-10-28",7883.1318,7883.1318,7883.1318,7883.1318,0.0],["1996-10-29",8583.8548,9372.168,8583.8548,9372.168,6.0],["1996-10-30",9634.9386,9634.9386,8934.2158,8934.2158,1.0],["1996-10-31",8846.6251,8846.6251,8496.2637,8496.2637,3.0],["1996-11-01",8583.8545,8583.8545,8583.8545,8583.8545,1.0],["1996-11-04",8496.2641,9109.3966,8408.6738,8583.8545,10.0],["1996-11-05",8408.6737,8759.0352,8408.6737,8759.0352,3.0],["1996-11-06",8321.0835,8408.6739,8145.9028,8145.9028,4.0],["1996-11-07",7883.1317,8408.6738,7883.1317,8408.6738,2.0],["1996-11-08",8408.6738,8408.6738,8408.6738,8408.6738,0.0],["1996-11-11",7883.1318,8408.6739,7883.1318,7970.7222,15.0],["1996-11-12",7883.1318,8058.3125,7883.1318,8058.3125,7.0],["1996-11-13",7707.9511,7795.5415,7707.9511,7795.5415,4.0],["1996-11-14",7795.5415,7970.7222,7795.5415,7970.7222,3.0],["1996-11-15",8058.3125,8058.3125,7883.1318,7883.1318,3.0],["1996-11-18",7883.1318,8145.9028,7795.5414,8145.9028,9.0],["1996-11-19",7970.7218,7970.7218,7532.77,7532.77,3.0],["1996-11-20",7620.3608,7883.1319,7620.3608,7707.9512,10.0],["1996-11-21",7795.5415,7795.5415,7795.5415,7795.5415,0.0],["1996-11-22",7532.7701,7532.7701,7007.228,7269.999,29.0],["1996-11-25",7357.5894,7532.7701,6832.0473,7182.4087,46.0],["1996-11-26",7182.4087,7182.4087,6919.6377,7094.8184,16.0],["1996-11-27",7094.8183,7532.77,7007.2279,7532.77,28.0],["1996-11-29",7532.77,7532.77,7532.77,7532.77,1.0],["1996-12-02",7532.7704,8145.9029,7532.7704,7970.7222,10.0],["1996-12-03",7795.5414,8934.2159,7795.5414,8408.6738,20.0],["1996-12-04",8408.6738,8408.6738,8408.6738,8408.6738,3.0],["1996-12-05",8408.6738,8408.6738,8408.6738,8408.6738,0.0],["1996-12-06",8321.0835,8321.0835,7620.3607,8145.9028,4.0],["1996-12-09",8233.4932,8233.4932,8058.3125,8058.3125,2.0],["1996-12-10",7883.1318,8145.9028,7707.9511,8145.9028,5.0],["1996-12-11",7532.77,7795.5411,7445.1797,7445.1797,6.0],["1996-12-12",7269.9994,7707.9512,7269.9994,7707.9512,3.0],["1996-12-13",7707.9511,7883.1318,7707.9511,7883.1318,2.0],["1996-12-16",7883.1315,7883.1315,7182.4087,7182.4087,8.0],["1996-12-17",7707.9508,7883.1315,7269.999,7269.999,3.0],["1996-12-18",7357.5894,7357.5894,7357.5894,7357.5894,1.0],["1996-12-19",7883.1314,7883.1314,7445.1797,7532.77,14.0],["1996-12-20",8058.3122,8058.3122,7357.5894,7357.5894,20.0],["1996-12-23",7291.8969,7883.1318,7269.9994,7883.1318,8.0],["1996-12-24",7970.7221,8058.3125,7970.7221,8058.3125,3.0],["1996-12-26",8583.8549,9196.9874,8408.6742,8846.626,18.0],["1996-12-27",9459.7578,9459.7578,9153.1916,9284.5771,6.0],["1996-12-30",9459.7582,10160.481,9284.5774,10072.8906,59.0],["1996-12-31",10423.2515,10510.8418,10160.4804,10335.6611,15.0],["1997-01-02",9634.9384,10335.6612,9634.9384,9985.2998,12.0],["1997-01-03",10335.6612,10335.6612,9634.9384,10160.4805,10.0],["1997-01-06",10204.2756,10948.7936,10072.8901,10335.6611,23.0],["1997-01-07",10335.6612,10335.6612,9810.1191,10160.4805,5.0],["1997-01-08",9810.1191,10160.4805,9810.1191,10160.4805,1.0],["1997-01-09",9810.119,10335.6611,9810.119,10335.6611,5.0],["1997-01-10",10335.6617,10335.6617,9810.1196,9897.71,2.0],["1997-01-13",10072.8901,10160.4805,10072.8901,10160.4805,2.0],["1997-01-14",9985.3003,10686.0231,9897.71,9897.71,8.0],["1997-01-15",9810.1196,10160.481,9810.1196,10072.8906,5.0],["1997-01-16",10160.481,10423.2521,9897.71,9897.71,2.0],["1997-01-17",10598.4321,10598.4321,10510.8418,10510.8418,8.0],["1997-01-20",10423.2517,10423.2517,9459.7578,9459.7578,10.0],["1997-01-21",9985.2998,9985.2998,9109.3963,9985.2998,1292.0],["1997-01-22",9810.1191,10335.6612,9372.1674,9810.1191,52.0],["1997-01-23",9634.9384,9985.2998,9634.9384,9810.1191,21.0],["1997-01-24",9722.5289,9722.5289,9109.3965,9109.3965,11.0],["1997-01-27",9634.9387,9634.9387,8408.6737,8759.0352,80.0],["1997-01-28",8496.2642,8583.8546,8058.3125,8145.9028,17.0],["1997-01-29",8671.4449,8759.0352,7883.1317,8408.6738,8.0],["1997-01-30",8408.6739,8583.8546,8058.3125,8058.3125,16.0],["1997-01-31",8233.4931,8408.6738,8233.4931,8408.6738,38.0],["1997-02-03",8321.0835,8759.0353,8233.4932,8233.4932,5.0],["1997-02-04",8583.854,8583.854,8233.4926,8496.2637,44.0],["1997-02-05",8583.8544,8934.2158,8583.8544,8934.2158,9.0],["1997-02-06",8408.6738,8759.0352,8408.6738,8408.6738,16.0],["1997-02-07",8759.0352,9109.3966,8583.8545,8583.8545,2.0],["1997-02-10",9021.8057,9021.8057,8145.9023,8671.4443,5.0],["1997-02-11",7970.7222,8408.674,7839.3367,7883.1318,20.0],["1997-02-12",8233.4927,8321.083,7883.1313,8321.083,17.0],["1997-02-13",8321.0836,8321.0836,7970.7221,8058.3125,21.0],["1997-02-14",8145.9028,8145.9028,8145.9028,8145.9028,6.0],["1997-02-18",8058.3125,8058.3125,8058.3125,8058.3125,5.0],["1997-02-19",8496.2643,8496.2643,7795.5414,8058.3125,17.0],["1997-02-20",7883.1318,8145.9029,7883.1318,8058.3125,12.0],["1997-02-21",8145.9029,8145.9029,7795.5415,7970.7222,9.0],["1997-02-24",8145.9028,8145.9028,7883.1318,8145.9028,5.0],["1997-02-25",8233.4932,8233.4932,8145.9028,8145.9028,7.0],["1997-02-26",8233.4931,8408.6738,8233.4931,8408.6738,6.0],["1997-02-27",8408.6734,8408.6734,8233.4927,8321.083,7.0],["1997-02-28",8233.4927,8321.083,8233.4927,8321.083,1.0],["1997-03-03",8408.6739,8408.6739,8145.9028,8145.9028,5.0],["1997-03-04",8145.9028,8145.9028,8145.9028,8145.9028,0.0],["1997-03-05",8233.4927,8321.083,8233.4927,8321.083,5.0],["1997-03-06",8408.6733,8496.2637,8408.6733,8496.2637,3.0],["1997-03-07",8496.2636,8671.4443,8496.2636,8671.4443,1.0],["1997-03-10",8583.8549,8846.626,8583.8549,8846.626,3.0],["1997-03-11",8934.2163,9109.397,8934.2163,9021.8066,8.0],["1997-03-12",8934.2154,8934.2154,8671.4443,8671.4443,7.0],["1997-03-13",8671.4444,8671.4444,8321.083,8321.083,14.0],["1997-03-14",8321.0835,8408.6738,8321.0835,8408.6738,7.0],["1997-03-17",8321.0836,8321.0836,8058.3125,8058.3125,7.0],["1997-03-18",8145.9028,8321.0835,8145.9028,8233.4932,3.0],["1997-03-19",8233.4932,8233.4932,7970.7222,7970.7222,8.0],["1997-03-20",7883.1319,7883.1319,7620.3608,7707.9512,7.0],["1997-03-21",7620.3604,7620.3604,7445.1797,7445.1797,20.0],["1997-03-24",7532.7701,7532.7701,7182.4087,7357.5894,18.0],["1997-03-25",7182.4087,7445.1797,7182.4087,7357.5894,5.0],["1997-03-26",7269.999,7357.5894,7269.999,7357.5894,4.0],["1997-03-27",7445.1797,7445.1797,7269.999,7269.999,2.0],["1997-03-31",7182.4087,7182.4087,7007.228,7007.228,6.0],["1997-04-01",6919.6377,6919.6377,6832.0474,6832.0474,3.0],["1997-04-02",6832.0474,6832.0474,6744.457,6832.0474,10.0],["1997-04-03",6744.4571,6832.0474,6656.8667,6656.8667,6.0],["1997-04-04",6656.8669,6744.4573,6656.8669,6700.6621,1.0],["1997-04-07",6569.2763,7094.8184,6569.2763,7094.8184,12.0],["1997-04-08",7269.999,7445.1797,7269.999,7357.5894,8.0],["1997-04-09",7269.999,7532.77,7182.4086,7532.77,9.0],["1997-04-10",7532.7704,8058.3125,7532.7704,8058.3125,11.0],["1997-04-11",7970.7222,7970.7222,7707.9512,7707.9512,6.0],["1997-04-14",7795.5415,7795.5415,7795.5415,7795.5415,1.0],["1997-04-15",7795.5415,7883.1319,7795.5415,7795.5415,8.0],["1997-04-16",7883.1319,7883.1319,7707.9511,7795.5415,8.0],["1997-04-17",7883.1319,7883.1319,7795.5415,7795.5415,2.0],["1997-04-18",7707.9512,7795.5415,7620.3608,7620.3608,4.0],["1997-04-21",7532.77,7532.77,7445.1797,7532.77,6.0],["1997-04-22",7620.3604,7620.3604,7445.1797,7445.1797,2.0],["1997-04-23",7357.5893,7445.1797,7357.5893,7445.1797,2.0],["1997-04-24",7357.5894,7357.5894,7357.5894,7357.5894,3.0],["1997-04-25",7357.5893,7532.77,7357.5893,7532.77,6.0],["1997-04-28",7445.1797,7445.1797,7269.999,7269.999,7.0],["1997-04-29",7094.8184,7094.8184,7007.228,7007.228,5.0],["1997-04-30",6919.6377,6919.6377,6919.6377,6919.6377,3.0],["1997-05-01",6832.0473,7007.228,6832.0473,6919.6377,4.0],["1997-05-02",6963.4331,6963.4331,6963.4331,6963.4331,0.0],["1997-05-05",7007.228,7094.8184,7007.228,7007.228,4.0],["1997-05-06",7007.228,7182.4087,6919.6377,7007.228,12.0],["1997-05-07",7094.8184,7094.8184,7094.8184,7094.8184,0.0],["1997-05-08",7007.2283,7007.2283,6919.6379,6963.4331,3.0],["1997-05-09",7094.8184,7094.8184,7094.8184,7094.8184,1.0],["1997-05-12",7007.228,7007.228,6919.6377,7007.228,3.0],["1997-05-13",7007.228,7007.228,7007.228,7007.228,0.0],["1997-05-14",7007.228,7007.228,7007.228,7007.228,0.0],["1997-05-15",7007.2283,7007.2283,6963.4331,6963.4331,2.0],["1997-05-16",6919.6377,6919.6377,6919.6377,6919.6377,2.0],["1997-05-19",6919.6377,7007.228,6919.6377,7007.228,2.0],["1997-05-20",7007.228,7182.4087,7007.228,7182.4087,2.0],["1997-05-21",7269.999,7269.999,7094.8183,7182.4087,3.0],["1997-05-22",7313.7942,7313.7942,7269.999,7269.999,4.0],["1997-05-23",7182.4087,7182.4087,7094.8184,7094.8184,3.0],["1997-05-27",6919.6377,7007.228,6919.6377,7007.228,2.0],["1997-05-28",6919.6377,7007.228,6919.6377,7007.228,1.0],["1997-05-29",7094.8184,7094.8184,7007.228,7007.228,2.0],["1997-05-30",7007.228,7007.228,6744.457,6919.6377,8.0],["1997-06-02",6832.0474,6832.0474,6832.0474,6832.0474,1.0],["1997-06-03",6832.0473,7007.228,6832.0473,6919.6377,3.0],["1997-06-04",6832.0473,6919.6377,6832.0473,6919.6377,3.0],["1997-06-05",6919.6376,7269.999,6919.6376,7269.999,8.0],["1997-06-06",7357.5894,7357.5894,7357.5894,7357.5894,2.0],["1997-06-09",7357.5894,7357.5894,7182.4087,7182.4087,2.0],["1997-06-10",7182.4087,7182.4087,7007.228,7007.228,5.0],["1997-06-11",7007.2282,7182.4089,7007.2282,7138.6138,4.0],["1997-06-12",7051.0232,7094.8184,7051.0232,7094.8184,2.0],["1997-06-13",7094.8184,7094.8184,6963.4329,7007.228,15.0],["1997-06-16",6919.6377,7007.228,6919.6377,6919.6377,5.0],["1997-06-17",6919.6377,6919.6377,6919.6377,6919.6377,1.0],["1997-06-18",6832.0474,6875.8425,6832.0474,6832.0474,1.0],["1997-06-19",6832.0474,6832.0474,6744.457,6832.0474,8.0],["1997-06-20",6744.457,6832.0474,6744.457,6832.0474,1.0],["1997-06-23",6744.457,6744.457,6656.8667,6744.457,3.0],["1997-06-24",6700.6621,6700.6621,6700.6621,6700.6621,0.0],["1997-06-25",6656.8667,6656.8667,6656.8667,6656.8667,1.0],["1997-06-26",6656.8667,6656.8667,6656.8667,6656.8667,0.0],["1997-06-27",6481.686,6481.686,6481.686,6481.686,11.0],["1997-06-30",6569.2764,6569.2764,6394.0957,6394.0957,2.0],["1997-07-01",6394.0958,6437.8909,6043.7344,6131.3247,47.0],["1997-07-02",6218.9148,6481.6858,6131.3244,6437.8906,34.0],["1997-07-03",6175.1198,6306.5054,6175.1198,6306.5054,10.0],["1997-07-07",6218.915,6306.5054,6131.3247,6306.5054,9.0],["1997-07-08",6131.3247,6306.5054,6131.3247,6306.5054,5.0],["1997-07-09",6218.9151,6306.5054,6043.7344,6131.3247,9.0],["1997-07-10",6131.3247,6131.3247,6043.7344,6043.7344,7.0],["1997-07-11",6131.3247,6131.3247,5999.9392,6043.7344,8.0],["1997-07-14",5956.144,6218.9151,5956.144,6131.3247,7.0],["1997-07-15",6218.915,6218.915,6218.915,6218.915,0.0],["1997-07-16",6218.9151,6218.9151,6043.7344,6131.3247,4.0],["1997-07-17",6131.3247,6306.5054,6131.3247,6306.5054,1.0],["1997-07-18",6394.0957,6656.8667,6394.0957,6569.2764,7.0],["1997-07-21",6569.2763,6832.0474,6569.2763,6832.0474,7.0],["1997-07-22",6744.4569,7357.5894,6744.4569,7269.999,14.0],["1997-07-23",7269.999,7357.5894,7269.999,7357.5894,5.0],["1997-07-24",7357.5894,7357.5894,7182.4087,7182.4087,3.0],["1997-07-25",7094.8184,7094.8184,7007.228,7094.8184,2.0],["1997-07-28",7094.8184,7094.8184,7094.8184,7094.8184,2.0],["1997-07-29",7094.8184,7094.8184,7094.8184,7094.8184,0.0],["1997-07-30",7007.228,7007.228,6832.0473,6919.6377,11.0],["1997-07-31",6919.6377,7007.228,6744.457,6919.6377,3.0],["1997-08-01",6919.6377,6919.6377,6919.6377,6919.6377,0.0],["1997-08-04",6919.6376,7269.999,6919.6376,7269.999,3.0],["1997-08-05",7445.1801,7707.9512,7269.9994,7707.9512,20.0],["1997-08-06",7707.9508,7707.9508,7357.5894,7357.5894,16.0],["1997-08-07",7269.9991,7269.9991,7007.228,7007.228,2.0],["1997-08-08",7007.228,7007.228,6919.6377,6919.6377,2.0],["1997-08-11",6832.0473,6919.6377,6832.0473,6919.6377,3.0],["1997-08-12",7007.228,7007.228,6919.6377,6919.6377,1.0],["1997-08-13",7007.228,7007.228,6832.0473,6919.6377,2.0],["1997-08-14",6919.6377,6919.6377,6744.457,6832.0474,4.0],["1997-08-15",6744.457,6744.457,6744.457,6744.457,1.0],["1997-08-18",6744.457,6832.0474,6744.457,6832.0474,0.0],["1997-08-19",6656.8667,6744.457,6569.2763,6744.457,3.0],["1997-08-20",6656.8667,6832.0474,6656.8667,6832.0474,2.0],["1997-08-21",6963.4329,7007.228,6875.8425,7007.228,15.0],["1997-08-22",6919.6377,6919.6377,6919.6377,6919.6377,3.0],["1997-08-25",6963.4331,6963.4331,6788.2524,6788.2524,2.0],["1997-08-26",6744.457,6919.6377,6744.457,6919.6377,2.0],["1997-08-27",6832.0473,6919.6377,6832.0473,6919.6377,4.0],["1997-08-28",6744.457,6744.457,6744.457,6744.457,1.0],["1997-08-29",6832.0475,7445.1799,6832.0475,7401.3848,73.0],["1997-09-02",7620.3608,7883.1318,7445.1801,7883.1318,13.0],["1997-09-03",8058.3125,8058.3125,7883.1318,7970.7222,1.0],["1997-09-04",8058.3125,8058.3125,7883.1318,8058.3125,3.0],["1997-09-05",8058.312,8321.083,7970.7216,8321.083,13.0],["1997-09-08",8408.6738,8408.6738,8145.9028,8408.6738,11.0],["1997-09-09",8321.0834,8583.8545,8321.0834,8583.8545,9.0],["1997-09-10",8759.0349,9196.9866,8759.0349,8978.0107,34.0],["1997-09-11",8890.4211,9021.8066,8890.4211,9021.8066,5.0],["1997-09-12",9021.8061,9109.3965,8934.2158,9109.3965,21.0],["1997-09-15",9196.9868,9284.5771,9021.8061,9284.5771,17.0],["1997-09-16",9284.5772,9284.5772,9109.3965,9109.3965,8.0],["1997-09-17",9196.9868,9284.5772,9109.3965,9109.3965,9.0],["1997-09-18",9196.9873,9196.9873,9109.3969,9196.9873,107.0],["1997-09-19",9284.577,9810.1191,9284.577,9810.1191,11.0],["1997-09-22",9985.3001,10072.8904,9810.1194,9941.5049,21.0],["1997-09-23",9941.5051,9985.3003,9810.1196,9897.71,14.0],["1997-09-24",9897.71,9941.5051,9810.1196,9897.71,3.0],["1997-09-25",9722.5293,9722.5293,9722.5293,9722.5293,1.0],["1997-09-26",9810.1197,9810.1197,9284.5776,9547.3486,16.0],["1997-09-29",9372.1675,9372.1675,9284.5771,9284.5771,1.0],["1997-09-30",9196.9871,9897.71,9196.9871,9897.71,25.0],["1997-10-01",9985.2998,10072.8902,9985.2998,9985.2998,6.0],["1997-10-02",9810.1191,9810.1191,9722.5288,9810.1191,5.0],["1997-10-03",9810.119,9810.119,9503.5527,9503.5527,7.0],["1997-10-06",9459.7578,9547.3482,9459.7578,9459.7578,3.0],["1997-10-07",9547.3479,10861.2032,9547.3479,10686.0225,39.0],["1997-10-08",11211.5648,12087.4683,11211.5648,11824.6973,41.0],["1997-10-09",11737.1076,11912.2883,11211.5654,11211.5654,17.0],["1997-10-10",11036.3839,11824.697,11036.3839,11693.3115,17.0],["1997-10-13",11999.8785,13576.5049,11999.8785,13576.5049,114.0],["1997-10-14",14014.4561,14364.8175,11649.5166,11649.5166,122.0],["1997-10-15",11561.9267,11912.2881,11299.1556,11912.2881,41.0],["1997-10-16",11912.2883,11912.2883,11211.5654,11211.5654,18.0],["1997-10-17",11036.3839,11036.3839,10510.8418,10686.0225,19.0],["1997-10-20",10773.6128,11123.9742,10773.6128,10861.2031,25.0],["1997-10-21",10686.0229,11123.9746,10598.4325,11123.9746,31.0],["1997-10-22",11123.975,11737.1075,11036.3846,11561.9268,52.0],["1997-10-23",11299.1552,11737.107,11211.5648,11649.5166,18.0],["1997-10-24",11561.9265,11737.1072,11386.7458,11430.541,7.0],["1997-10-27",11430.5414,11430.5414,11036.3848,11036.3848,10.0],["1997-10-28",10598.4323,10817.4082,10510.842,10817.4082,12.0],["1997-10-29",10861.2036,11123.9746,10817.4084,10948.7939,7.0],["1997-10-30",10861.2036,11123.9746,10861.2036,10948.7939,7.0],["1997-10-31",10861.204,11211.5654,10861.204,11211.5654,2.0],["1997-11-03",11386.7456,11561.9263,11299.1552,11474.3359,3.0],["1997-11-04",11649.517,11912.2881,11474.3363,11912.2881,5.0],["1997-11-05",11912.2881,12087.4688,11912.2881,11912.2881,6.0],["1997-11-06",11737.1074,11912.2881,11737.1074,11912.2881,5.0],["1997-11-07",11386.7456,11386.7456,11211.5649,11299.1553,13.0],["1997-11-10",11211.565,11211.565,11123.9746,11123.9746,4.0],["1997-11-11",11299.1553,11299.1553,11299.1553,11299.1553,1.0],["1997-11-12",11386.746,11561.9268,11386.746,11561.9268,4.0],["1997-11-13",11649.5172,11737.1076,11211.5654,11211.5654,5.0],["1997-11-14",11123.9751,11123.9751,11036.3848,11036.3848,1.0],["1997-11-17",11299.1555,11386.7459,11255.3604,11255.3604,5.0],["1997-11-18",11255.3607,11255.3607,11036.3848,11036.3848,8.0],["1997-11-19",11123.9751,11123.9751,11036.3848,11036.3848,1.0],["1997-11-20",10948.794,10948.794,10773.6133,10773.6133,5.0],["1997-11-21",10861.2031,10948.7935,10773.6128,10861.2031,4.0],["1997-11-24",10817.4085,10817.4085,10686.0229,10773.6133,2.0],["1997-11-25",10861.2032,10861.2032,10598.4321,10686.0225,3.0],["1997-11-26",10598.4322,10598.4322,10160.4805,10160.4805,10.0],["1997-11-28",10248.0713,10248.0713,10248.0713,10248.0713,0.0],["1997-12-01",10335.6616,10335.6616,10160.4809,10248.0713,8.0],["1997-12-02",10160.481,10160.481,10072.8906,10072.8906,14.0],["1997-12-03",10204.2763,10248.0715,9284.5776,9372.168,36.0],["1997-12-04",9634.9385,9810.1192,9459.7578,9459.7578,9.0],["1997-12-05",9284.5776,9547.3487,9109.3969,9372.168,9.0],["1997-12-08",9459.7583,9459.7583,9372.168,9372.168,6.0],["1997-12-09",9372.1675,9459.7578,9153.1916,9459.7578,9.0],["1997-12-10",9459.7581,9547.3485,9196.9871,9240.7822,9.0],["1997-12-11",9328.3724,9328.3724,8934.2158,9109.3965,22.0],["1997-12-12",9196.9868,9284.5772,9109.3965,9109.3965,11.0],["1997-12-15",9284.577,10072.8902,9109.3963,9810.1191,17.0],["1997-12-16",10116.6854,10116.6854,9634.9385,9634.9385,7.0],["1997-12-17",9634.9387,10598.4326,9459.758,10598.4326,15.0],["1997-12-18",10861.2036,11299.1554,10686.0229,10773.6133,43.0],["1997-12-19",10686.0229,10773.6133,10423.2519,10773.6133,11.0],["1997-12-22",10686.0224,10861.2031,10598.4321,10861.2031,23.0],["1997-12-23",10686.0225,10686.0225,10510.8418,10510.8418,4.0],["1997-12-24",10423.2514,10510.8418,10423.2514,10510.8418,8.0],["1997-12-26",10686.0225,10686.0225,10686.0225,10686.0225,0.0],["1997-12-29",10686.0225,10686.0225,10510.8418,10510.8418,1.0],["1997-12-30",10423.2521,11123.9749,10423.2521,10904.999,6.0],["1997-12-31",10992.5891,11123.9746,10992.5891,11123.9746,1.0],["1998-01-02",11211.565,11211.565,11123.9746,11123.9746,2.0],["1998-01-05",11211.565,11474.336,11123.9746,11123.9746,6.0],["1998-01-06",11211.5649,11561.9263,11211.5649,11474.3359,5.0],["1998-01-07",11649.5171,11912.2882,11561.9268,11561.9268,6.0],["1998-01-08",11386.7461,11386.7461,11211.5654,11386.7461,2.0],["1998-01-09",11255.3601,11299.1553,11123.9746,11123.9746,12.0],["1998-01-12",10773.6137,11211.5655,10773.6137,11036.3848,16.0],["1998-01-13",10948.7944,11211.5654,10948.7944,11211.5654,5.0],["1998-01-14",11211.5652,12087.4688,11123.9749,12087.4688,26.0],["1998-01-15",11999.8784,12262.6494,11912.288,12262.6494,13.0],["1998-01-16",12087.4687,12613.0108,12087.4687,12262.6494,9.0],["1998-01-20",12087.4683,12087.4683,11999.8779,11999.8779,2.0],["1998-01-21",12087.4688,12218.8543,11561.9267,11912.2881,13.0],["1998-01-22",11912.2874,11912.2874,11737.1067,11868.4922,2.0],["1998-01-23",11868.4922,11868.4922,11693.3115,11693.3115,3.0],["1998-01-26",11605.7214,11649.5166,11474.3359,11649.5166,3.0],["1998-01-27",11737.1072,11824.6975,11649.5168,11780.9023,10.0],["1998-01-28",11780.9019,11780.9019,11649.5163,11693.3115,3.0],["1998-01-29",11518.1309,11518.1309,11518.1309,11518.1309,1.0],["1998-01-30",11430.5412,11561.9268,11211.5653,11561.9268,10.0],["1998-02-02",11649.5172,11649.5172,11299.1557,11386.7461,9.0],["1998-02-03",11386.7461,11386.7461,11211.5654,11211.5654,2.0],["1998-02-04",11211.5653,11737.1074,11211.5653,11737.1074,12.0],["1998-02-05",11649.5171,11912.2881,11649.5171,11737.1074,12.0],["1998-02-06",11824.6978,11824.6978,11737.1074,11737.1074,1.0],["1998-02-09",11649.5166,11649.5166,11211.5649,11474.3359,5.0],["1998-02-10",11561.9263,11561.9263,11386.7456,11474.3359,4.0],["1998-02-11",11561.9259,11561.9259,10861.2031,10861.2031,9.0],["1998-02-12",10948.7939,11299.1553,10948.7939,11299.1553,5.0],["1998-02-13",11211.565,11649.5168,10948.7939,10948.7939,11.0],["1998-02-17",11123.9742,11211.5645,10861.2031,10861.2031,8.0],["1998-02-18",10861.2036,10861.2036,10598.4326,10773.6133,4.0],["1998-02-19",10686.023,10773.6133,10598.4326,10598.4326,1.0],["1998-02-20",10510.8423,10773.6134,10423.252,10423.252,6.0],["1998-02-23",10423.2519,10773.6133,10423.2519,10773.6133,4.0],["1998-02-24",10861.2038,12350.2398,10861.2038,12087.4688,42.0],["1998-02-25",12262.6494,12350.2398,12087.4687,12262.6494,17.0],["1998-02-26",12175.059,12437.8301,12175.059,12437.8301,12.0],["1998-02-27",12525.42,12613.0103,12175.0586,12350.2393,18.0],["1998-03-02",12350.2395,12525.4202,12262.6492,12306.4443,10.0],["1998-03-03",12262.6489,12525.42,12087.4682,12350.2393,13.0],["1998-03-04",12437.8296,12613.0103,12262.6489,12525.4199,18.0],["1998-03-05",12437.8298,14189.6368,12437.8298,13839.2754,28.0],["1998-03-06",14014.4558,14364.8172,13751.6848,13883.0703,45.0],["1998-03-09",14014.4562,14014.4562,13313.7334,13313.7334,6.0],["1998-03-10",13138.5527,13488.9141,13138.5527,13488.9141,4.0],["1998-03-11",13664.0953,13839.276,13313.7339,13401.3242,15.0],["1998-03-12",13401.324,13445.1191,13313.7336,13445.1191,4.0],["1998-03-13",13488.9144,16291.8057,13488.9144,16291.8057,32.0],["1998-03-16",16642.1666,20145.7806,16466.9859,18569.1543,116.0],["1998-03-17",19094.6972,20320.9621,17518.0708,19445.0586,130.0],["1998-03-18",19357.4676,19620.2387,17868.4316,17868.4316,138.0],["1998-03-19",18043.6133,18656.7458,17605.6615,18043.6133,27.0],["1998-03-20",18043.6133,18131.2036,17518.0711,18043.6133,21.0],["1998-03-23",18131.2025,19269.877,18131.2025,18919.5156,30.0],["1998-03-24",19182.2876,19970.6008,19094.6973,19094.6973,30.0],["1998-03-25",19182.2862,19707.8283,18306.3827,18656.7441,39.0],["1998-03-26",18656.7443,19182.2864,18656.7443,18963.3105,10.0],["1998-03-27",18963.3112,19357.4678,18656.745,19182.2871,10.0],["1998-03-30",19269.877,19269.877,18919.5156,18919.5156,3.0],["1998-03-31",19007.107,19357.4684,18744.3359,18744.3359,9.0],["1998-04-01",18831.9265,18831.9265,17605.6615,18043.6133,20.0],["1998-04-02",18218.7931,18218.7931,17080.1186,17518.0703,35.0],["1998-04-03",17255.2984,17299.0936,16379.395,16642.166,45.0],["1998-04-06",16554.5767,16554.5767,16029.0346,16291.8057,16.0],["1998-04-07",16204.2155,16291.8059,15415.9023,15415.9023,22.0],["1998-04-08",15240.7212,15415.9019,14715.1791,15153.1309,23.0],["1998-04-09",15065.5404,15591.0825,15065.5404,15503.4922,13.0],["1998-04-13",15591.0831,15678.6735,14890.3603,15240.7217,28.0],["1998-04-14",15415.9024,15634.8783,15240.7217,15240.7217,11.0],["1998-04-15",15503.4923,15503.4923,14977.9502,14977.9502,12.0],["1998-04-16",14890.3594,15065.5401,14715.1787,14890.3594,13.0],["1998-04-17",14802.7695,14802.7695,14715.1792,14802.7695,2.0],["1998-04-20",14715.1795,15415.9023,14715.1795,15415.9023,33.0],["1998-04-21",15415.9015,16204.2146,15415.9015,16072.8291,11.0],["1998-04-22",16204.2148,16379.3955,16204.2148,16204.2148,2.0],["1998-04-23",16291.8053,16291.8053,15853.8535,15853.8535,6.0],["1998-04-24",16029.0347,16116.6251,15766.2637,15766.2637,9.0],["1998-04-27",15503.4927,15503.4927,15153.1313,15240.7217,23.0],["1998-04-28",15240.7214,15459.6973,15240.7214,15459.6973,5.0],["1998-04-29",15503.4926,15766.2637,15503.4926,15766.2637,7.0],["1998-04-30",16116.625,17693.2514,16116.625,17123.9141,33.0],["1998-05-01",16992.5289,16992.5289,16642.1675,16729.7578,9.0],["1998-05-04",16904.9379,17167.709,16904.9379,17167.709,4.0],["1998-05-05",17080.1187,17167.7091,16817.3477,16817.3477,4.0],["1998-05-06",16904.9385,16904.9385,16729.7578,16729.7578,3.0],["1998-05-07",16554.5769,16554.5769,16423.1914,16423.1914,3.0],["1998-05-08",16379.3958,16379.3958,16335.6006,16335.6006,1.0],["1998-05-11",16291.8052,16335.6004,16204.2148,16204.2148,8.0],["1998-05-12",16291.8049,16817.347,16291.8049,16598.3711,6.0],["1998-05-13",16948.7327,17167.7085,16861.1423,16904.9375,26.0],["1998-05-14",16729.7564,16773.5515,16642.166,16642.166,4.0],["1998-05-15",16729.7569,16817.3472,16554.5762,16554.5762,5.0],["1998-05-18",16466.9861,16466.9861,16335.6006,16335.6006,1.0],["1998-05-19",16248.0101,16248.0101,15678.6729,15678.6729,20.0],["1998-05-20",15678.6729,15853.8536,15678.6729,15678.6729,4.0],["1998-05-21",15678.6733,16116.625,15678.6733,15941.4443,6.0],["1998-05-22",15766.2637,15766.2637,15766.2637,15766.2637,14.0],["1998-05-26",15853.8535,16072.8294,15766.2632,15853.8535,23.0],["1998-05-27",15766.2638,15766.2638,15065.541,15240.7217,30.0],["1998-05-28",15415.9019,15415.9019,15065.5405,15153.1309,7.0],["1998-05-29",15240.7213,15240.7213,14539.9985,14802.7695,4.0],["1998-06-01",14890.3595,14890.3595,14189.6367,14189.6367,9.0],["1998-06-02",14364.8179,14627.589,14014.4565,14102.0469,18.0],["1998-06-03",14145.8414,14145.8414,13401.3234,13707.8896,18.0],["1998-06-04",13664.0947,13664.0947,13313.7333,13664.0947,5.0],["1998-06-05",13664.0948,13664.0948,13226.143,13488.9141,23.0],["1998-06-08",13664.0952,13839.2759,13664.0952,13751.6855,6.0],["1998-06-09",13664.0948,13664.0948,13445.1189,13488.9141,8.0],["1998-06-10",13313.7334,13357.5286,13313.7334,13313.7334,4.0],["1998-06-11",13401.3239,13401.3239,12656.8059,12788.1914,14.0],["1998-06-12",12788.1914,12963.3721,12788.1914,12788.1914,9.0],["1998-06-15",12875.7821,12963.3724,12569.2158,12569.2158,13.0],["1998-06-16",12788.191,12788.191,12350.2392,12525.4199,12.0],["1998-06-17",12613.011,12700.6014,12569.2158,12569.2158,75.0],["1998-06-18",12613.0103,12613.0103,12525.4199,12525.4199,16.0],["1998-06-19",12394.0344,12525.4199,12350.2392,12525.4199,6.0],["1998-06-22",12525.4204,12525.4204,12437.8301,12437.8301,5.0],["1998-06-23",12350.2397,12613.0107,12350.2397,12613.0107,6.0],["1998-06-24",12525.42,12656.8055,12262.6489,12350.2393,18.0],["1998-06-25",12175.0586,12350.2393,12175.0586,12175.0586,3.0],["1998-06-26",12262.6493,12613.0107,12175.059,12613.0107,11.0],["1998-06-29",12525.4203,12788.1914,12525.4203,12788.1914,5.0],["1998-06-30",12963.3719,14189.6368,12963.3719,13839.2754,15.0],["1998-07-01",14014.4562,14408.6128,14014.4562,14321.0225,12.0],["1998-07-02",14364.8172,15065.54,14364.8172,15065.54,11.0],["1998-07-06",15021.7449,15415.9014,14934.1545,15065.54,20.0],["1998-07-07",15153.1304,15153.1304,14890.3594,14890.3594,57.0],["1998-07-08",14758.9742,14802.7694,14277.2273,14321.0225,31.0],["1998-07-09",14321.0222,14321.0222,14102.0464,14189.6367,3.0],["1998-07-10",14014.4561,14102.0464,13970.6609,14014.4561,13.0],["1998-07-13",13970.6609,14145.8416,13839.2754,13839.2754,10.0],["1998-07-14",13751.6852,13751.6852,13313.7334,13313.7334,9.0],["1998-07-15",13401.3237,13401.3237,13313.7334,13313.7334,1.0],["1998-07-16",13313.7334,13313.7334,13050.9624,13138.5527,3.0],["1998-07-17",13050.9619,13138.5523,12875.7812,12875.7812,6.0],["1998-07-20",13050.9622,13138.5525,12963.3718,13007.167,4.0],["1998-07-21",13007.167,13182.3477,12963.3718,13182.3477,27.0],["1998-07-22",12963.372,13138.5527,12963.372,13138.5527,8.0],["1998-07-23",13182.3479,13226.1431,12963.3721,12963.3721,6.0],["1998-07-24",13050.9625,13050.9625,12788.1914,12788.1914,3.0],["1998-07-27",12831.9867,12831.9867,12262.6494,12262.6494,13.0],["1998-07-28",12437.8296,12437.8296,12175.0586,12175.0586,13.0],["1998-07-29",12262.6495,12350.2398,12087.4688,12087.4688,4.0],["1998-07-30",12350.24,13401.3243,12350.24,13226.1436,26.0],["1998-07-31",13050.9624,13138.5528,12963.3721,12963.3721,2.0],["1998-08-03",12788.191,12788.191,12350.2393,12350.2393,3.0],["1998-08-04",12350.2394,12437.8298,11474.3359,11474.3359,5.0],["1998-08-05",11386.7458,11824.6975,11386.7458,11780.9023,16.0],["1998-08-06",11649.5167,11649.5167,11211.5649,11299.1553,11.0],["1998-08-07",11211.5645,11299.1549,10861.2031,10861.2031,8.0],["1998-08-10",10773.6128,10773.6128,10510.8418,10510.8418,10.0],["1998-08-11",10554.6377,10861.2039,10510.8425,10729.8184,24.0],["1998-08-12",10642.2278,10861.2036,10642.2278,10773.6133,5.0],["1998-08-13",10686.0225,10773.6128,10423.2514,10510.8418,16.0],["1998-08-14",10510.8423,10598.4326,10510.8423,10598.4326,23.0],["1998-08-17",10598.4328,10729.8184,10598.4328,10729.8184,18.0],["1998-08-18",10861.204,11299.1558,10861.204,11211.5654,12.0],["1998-08-19",11299.1556,11386.7459,11080.1797,11080.1797,7.0],["1998-08-20",11123.9746,11386.7456,11123.9746,11299.1553,7.0],["1998-08-21",11299.1558,11299.1558,11123.9751,11211.5654,3.0],["1998-08-24",11036.3847,11211.5654,11036.3847,11211.5654,1.0],["1998-08-25",11123.9746,11123.9746,10948.7939,10948.7939,2.0],["1998-08-26",10861.2034,11036.3841,10598.4323,10817.4082,8.0],["1998-08-27",10686.0227,10686.0227,9634.9385,9634.9385,13.0],["1998-08-28",9459.7579,9459.7579,8890.4206,9109.3965,9.0],["1998-08-31",9109.3967,9109.3967,7795.5414,8145.9028,16.0],["1998-09-01",8233.493,8233.493,7532.7702,7664.1558,16.0],["1998-09-02",7488.9749,7488.9749,7269.999,7445.1797,18.0],["1998-09-03",7357.5894,7357.5894,6656.8666,7269.999,36.0],["1998-09-04",7182.4087,7357.5894,7094.8183,7357.5894,65.0],["1998-09-08",7269.9994,7707.9512,7269.9994,7707.9512,7.0],["1998-09-09",7620.3604,7795.5411,7532.77,7532.77,16.0],["1998-09-10",7445.1797,7445.1797,7094.8183,7269.999,9.0],["1998-09-11",7182.4087,7182.4087,7007.228,7182.4087,10.0],["1998-09-14",7007.228,7269.999,7007.228,7182.4087,10.0],["1998-09-15",7182.4087,7182.4087,7007.228,7182.4087,6.0],["1998-09-16",7182.4089,7182.4089,7138.6138,7138.6138,3.0],["1998-09-17",7094.8184,7094.8184,7094.8184,7094.8184,2.0],["1998-09-18",7007.228,7094.8184,7007.228,7007.228,3.0],["1998-09-21",7094.8184,7094.8184,7007.228,7007.228,1.0],["1998-09-22",7094.8184,7094.8184,7094.8184,7094.8184,1.0],["1998-09-23",7182.4086,7532.77,7182.4086,7532.77,10.0],["1998-09-24",7445.18,8233.4932,7445.18,8233.4932,15.0],["1998-09-25",8321.0835,8408.6738,8145.9028,8408.6738,8.0],["1998-09-28",8496.264,9415.9627,8496.264,9284.5771,23.0],["1998-09-29",9634.939,9634.939,9459.7583,9547.3486,8.0],["1998-09-30",9547.3488,9547.3488,8759.0356,9021.8066,16.0],["1998-10-01",9065.6013,9109.3965,8759.0351,9109.3965,8.0],["1998-10-02",8934.2157,9284.5771,8583.8543,9284.5771,11.0],["1998-10-05",9109.3965,9372.1675,9109.3965,9109.3965,2.0],["1998-10-06",9284.5772,9284.5772,9109.3965,9109.3965,2.0],["1998-10-07",9021.8065,9021.8065,8627.6499,8715.2402,4.0],["1998-10-08",8846.6256,9196.987,8408.6738,8408.6738,14.0],["1998-10-09",8671.4448,9109.3966,8671.4448,8759.0352,9.0],["1998-10-12",8934.2163,9109.397,8934.2163,9021.8066,4.0],["1998-10-13",9109.3966,9196.9869,8759.0352,8759.0352,33.0],["1998-10-14",8934.2158,9021.8062,8846.6255,8934.2158,3.0],["1998-10-15",8846.6255,8846.6255,8759.0352,8759.0352,2.0],["1998-10-16",8583.854,8583.854,8496.2637,8496.2637,2.0],["1998-10-19",8452.4685,8583.854,8452.4685,8496.2637,3.0],["1998-10-20",8408.6733,8671.4443,8408.6733,8671.4443,6.0],["1998-10-21",8715.24,8759.0352,8715.24,8759.0352,2.0],["1998-10-22",8671.4447,9284.5771,8671.4447,9284.5771,21.0],["1998-10-23",9284.5772,9284.5772,9109.3965,9109.3965,1.0],["1998-10-26",9021.8063,9021.8063,8583.8545,8583.8545,11.0],["1998-10-27",8671.445,9065.6016,8583.8546,9065.6016,6.0],["1998-10-28",9196.9869,9240.782,8846.6255,8934.2158,7.0],["1998-10-29",8934.2163,9196.9874,8934.2163,9021.8066,4.0],["1998-10-30",9153.1916,9284.5771,9153.1916,9284.5771,6.0],["1998-11-02",9284.5772,9284.5772,8934.2158,8934.2158,7.0],["1998-11-03",9021.8066,9284.5777,9021.8066,9021.8066,5.0],["1998-11-04",9196.9868,9196.9868,9109.3965,9109.3965,1.0],["1998-11-05",9021.8063,9240.7822,9021.8063,9240.7822,23.0],["1998-11-06",9284.5776,9547.3486,9284.5776,9547.3486,31.0],["1998-11-09",9547.3481,9722.5288,9284.5771,9634.9385,12.0],["1998-11-10",9503.5527,9503.5527,9503.5527,9503.5527,2.0],["1998-11-11",9415.9631,9459.7583,9372.168,9372.168,2.0],["1998-11-12",9459.7578,9459.7578,9459.7578,9459.7578,2.0],["1998-11-13",9459.7578,9459.7578,9459.7578,9459.7578,1.0],["1998-11-16",9196.9873,9196.9873,9021.8066,9196.9873,11.0],["1998-11-17",9021.8059,9153.1914,9021.8059,9153.1914,2.0],["1998-11-18",9109.397,9153.1922,8846.626,8846.626,17.0],["1998-11-19",8934.2163,9109.397,8934.2163,9021.8066,23.0],["1998-11-20",9109.3969,9196.9873,9109.3969,9196.9873,2.0],["1998-11-23",9196.9866,9196.9866,8978.0107,8978.0107,4.0],["1998-11-24",8846.6259,9196.9873,8846.6259,9196.9873,7.0],["1998-11-25",9196.9873,9196.9873,9196.9873,9196.9873,3.0],["1998-11-27",9284.5777,9284.5777,9196.9873,9196.9873,1.0],["1998-11-30",9284.5771,9284.5771,9284.5771,9284.5771,6.0],["1998-12-01",9284.5776,9372.168,9240.7824,9372.168,7.0],["1998-12-02",9415.9632,9415.9632,9196.9873,9196.9873,3.0],["1998-12-03",9372.1675,9634.9385,9372.1675,9459.7578,15.0],["1998-12-04",9547.3486,9810.1197,9547.3486,9722.5293,7.0],["1998-12-07",9810.1196,9897.71,9810.1196,9897.71,7.0],["1998-12-08",10072.8901,10248.0708,10072.8901,10160.4805,7.0],["1998-12-09",10335.6612,10510.8419,10160.4805,10160.4805,10.0],["1998-12-10",10160.4805,10335.6612,10160.4805,10160.4805,7.0],["1998-12-11",10160.4805,10160.4805,10160.4805,10160.4805,1.0],["1998-12-14",10160.4811,10160.4811,9722.5293,9722.5293,5.0],["1998-12-15",9634.939,9634.939,9372.168,9372.168,3.0],["1998-12-16",9459.7582,9810.1197,9459.7582,9722.5293,8.0],["1998-12-17",9634.9385,9722.5288,9634.9385,9634.9385,3.0],["1998-12-18",9722.529,9810.1194,9722.529,9766.3242,4.0],["1998-12-21",9810.1196,10072.8906,9810.1196,10072.8906,2.0],["1998-12-22",10160.4809,10335.6616,10116.6858,10248.0713,4.0],["1998-12-23",10160.4809,10773.6133,10160.4809,10598.4326,8.0],["1998-12-24",10510.8418,10510.8418,10510.8418,10510.8418,5.0],["1998-12-28",10598.4326,10686.023,10510.8423,10598.4326,3.0],["1998-12-29",10554.637,10554.637,10510.8418,10510.8418,2.0],["1998-12-30",10423.2515,10423.2515,10072.8901,10160.4805,21.0],["1998-12-31",10160.4805,10160.4805,9810.1191,9810.1191,8.0],["1999-01-04",9810.1197,9810.1197,9547.3486,9722.5293,11.0],["1999-01-05",9547.3486,9547.3486,9547.3486,9547.3486,5.0],["1999-01-06",9459.7584,9459.7584,8934.2162,9196.9873,12.0],["1999-01-07",9196.9869,9196.9869,8759.0352,8759.0352,43.0],["1999-01-08",8759.0352,8759.0352,8145.9027,8583.8545,132.0],["1999-01-11",8583.8541,8583.8541,8233.4927,8321.083,7.0],["1999-01-12",8233.4926,8496.2637,8233.4926,8496.2637,8.0],["1999-01-13",8496.2641,8759.0352,8496.2641,8583.8545,11.0],["1999-01-14",8671.4443,8671.4443,8496.2636,8671.4443,12.0],["1999-01-15",8759.0347,8759.0347,8408.6733,8496.2637,5.0],["1999-01-19",8496.2642,8671.4449,8408.6738,8408.6738,7.0],["1999-01-20",8496.2641,8934.2158,8408.6737,8934.2158,24.0],["1999-01-21",8846.6255,8846.6255,8759.0352,8759.0352,6.0],["1999-01-22",8759.0352,8759.0352,8759.0352,8759.0352,2.0],["1999-01-25",8759.0352,8759.0352,8583.8545,8583.8545,1.0],["1999-01-26",8583.8545,8759.0352,8583.8545,8759.0352,15.0],["1999-01-27",8846.6256,8846.6256,8321.0835,8408.6738,11.0],["1999-01-28",8233.4927,8408.6734,8233.4927,8321.083,4.0],["1999-01-29",8233.4931,8496.2642,8233.4931,8408.6738,21.0],["1999-02-01",8408.6734,8583.8541,8321.083,8321.083,5.0],["1999-02-02",8233.4932,8233.4932,8058.3125,8058.3125,2.0],["1999-02-03",7970.722,8058.3123,7795.5413,7839.3364,12.0],["1999-02-04",7926.927,8058.3125,7839.3366,7970.7222,45.0],["1999-02-05",8058.3125,8321.0836,8058.3125,8058.3125,42.0],["1999-02-08",7970.7221,8145.9028,7970.7221,8145.9028,3.0],["1999-02-09",8145.9028,8233.4932,8102.1076,8233.4932,2.0],["1999-02-10",8233.4932,8233.4932,8145.9028,8233.4932,1.0],["1999-02-11",8321.0835,8408.6738,8321.0835,8408.6738,4.0],["1999-02-12",8321.0835,8408.6738,8233.4931,8408.6738,5.0],["1999-02-16",8496.2643,8890.4209,8496.2643,8715.2402,16.0],["1999-02-17",8685.0,8730.0,8280.0,8280.0,30.0],["1999-02-18",8100.0,8100.0,8010.0,8100.0,15.0],["1999-02-19",8190.0,8280.0,8190.0,8280.0,3.0],["1999-02-22",8280.0,8370.0,8190.0,8280.0,5.0],["1999-02-23",8280.0,8280.0,7920.0,7920.0,7.0],["1999-02-24",7740.0,7740.0,7560.0,7740.0,3.0],["1999-02-25",7650.0,7650.0,7650.0,7650.0,3.0],["1999-02-26",7830.0,7830.0,7830.0,7830.0,0.0],["1999-03-01",7740.0,7740.0,7560.0,7650.0,2.0],["1999-03-02",7695.0,7740.0,7695.0,7740.0,2.0],["1999-03-03",7650.0,7650.0,7380.0,7380.0,3.0],["1999-03-04",7290.0,7380.0,7200.0,7200.0,4.0],["1999-03-05",7110.0,7110.0,6480.0,6480.0,6.0],["1999-03-08",6480.0,6480.0,6120.0,6255.0,15.0],["1999-03-09",6210.0,6300.0,6210.0,6300.0,13.0],["1999-03-10",6210.0,6255.0,6030.0,6120.0,75.0],["1999-03-11",6210.0,6210.0,5940.0,6030.0,34.0],["1999-03-12",5940.0,6030.0,5940.0,5940.0,26.0],["1999-03-15",6120.0,6210.0,5850.0,5850.0,8.0],["1999-03-16",5805.0,6210.0,5805.0,6210.0,17.0],["1999-03-17",6120.0,6615.0,6120.0,6615.0,26.0],["1999-03-18",6705.0,8370.0,6705.0,7740.0,43.0],["1999-03-19",8010.0,8280.0,7830.0,7875.0,30.0],["1999-03-22",8055.0,8055.0,7560.0,7560.0,13.0],["1999-03-23",7560.0,7830.0,7560.0,7740.0,21.0],["1999-03-24",7920.0,8460.0,7920.0,8280.0,19.0],["1999-03-25",8460.0,8460.0,8100.0,8190.0,12.0],["1999-03-26",8100.0,8100.0,7650.0,7650.0,6.0],["1999-03-29",7560.0,7560.0,7470.0,7560.0,13.0],["1999-03-30",7470.0,7470.0,6930.0,7020.0,12.0],["1999-03-31",7110.0,7470.0,6120.0,6120.0,68.0],["1999-04-01",6300.0,6930.0,6300.0,6840.0,41.0],["1999-04-05",6930.0,6930.0,6480.0,6570.0,8.0],["1999-04-06",6525.0,6660.0,6525.0,6660.0,4.0],["1999-04-07",6750.0,6750.0,6525.0,6570.0,12.0],["1999-04-08",6750.0,7110.0,6705.0,7020.0,11.0],["1999-04-09",6930.0,6930.0,6570.0,6750.0,23.0],["1999-04-12",6660.0,6660.0,6570.0,6570.0,12.0],["1999-04-13",6570.0,7155.0,6480.0,7155.0,32.0],["1999-04-14",7425.0,8100.0,7425.0,7470.0,29.0],["1999-04-15",7425.0,7650.0,7290.0,7470.0,11.0],["1999-04-16",7380.0,7740.0,7020.0,7650.0,32.0],["1999-04-19",7740.0,7830.0,7605.0,7605.0,3.0],["1999-04-20",7650.0,8190.0,7650.0,8100.0,11.0],["1999-04-21",8190.0,8910.0,8190.0,8910.0,17.0],["1999-04-22",9000.0,10440.0,9000.0,9540.0,50.0],["1999-04-23",9540.0,9540.0,9000.0,9000.0,25.0],["1999-04-26",9090.0,9810.0,9090.0,9630.0,22.0],["1999-04-27",9810.0,9810.0,9450.0,9720.0,22.0],["1999-04-28",9630.0,9630.0,9270.0,9360.0,9.0],["1999-04-29",9270.0,9540.0,9270.0,9360.0,12.0],["1999-04-30",9540.0,9540.0,9000.0,9000.0,8.0],["1999-05-03",9090.0,9360.0,9000.0,9270.0,11.0],["1999-05-04",9270.0,9450.0,9270.0,9360.0,15.0],["1999-05-05",9360.0,9540.0,9270.0,9540.0,6.0],["1999-05-06",9630.0,9720.0,9180.0,9270.0,6.0],["1999-05-07",9270.0,9540.0,9180.0,9450.0,5.0],["1999-05-10",9630.0,9630.0,9315.0,9315.0,4.0],["1999-05-11",9270.0,9495.0,9000.0,9360.0,21.0],["1999-05-12",9360.0,9360.0,9270.0,9270.0,3.0],["1999-05-13",9180.0,9450.0,9180.0,9270.0,8.0],["1999-05-14",9180.0,9180.0,9000.0,9000.0,13.0],["1999-05-17",8910.0,8910.0,8550.0,8640.0,9.0],["1999-05-18",8640.0,8820.0,8640.0,8820.0,4.0],["1999-05-19",8910.0,9000.0,8820.0,8820.0,2.0],["1999-05-20",8730.0,8910.0,8730.0,8820.0,1.0],["1999-05-21",8820.0,8910.0,8820.0,8820.0,4.0],["1999-05-24",8820.0,8820.0,8820.0,8820.0,1.0],["1999-05-25",8820.0,8820.0,8730.0,8730.0,1.0],["1999-05-26",8820.0,8955.0,8820.0,8955.0,3.0],["1999-05-27",8820.0,8910.0,8820.0,8910.0,1.0],["1999-05-28",8955.0,9090.0,8955.0,9000.0,25.0],["1999-06-01",9045.0,9045.0,8910.0,8910.0,6.0],["1999-06-02",8820.0,8910.0,8820.0,8910.0,2.0],["1999-06-03",9000.0,9090.0,9000.0,9090.0,2.0],["1999-06-04",9000.0,9000.0,8730.0,8820.0,7.0],["1999-06-07",8730.0,8730.0,8640.0,8640.0,2.0],["1999-06-08",8460.0,8460.0,7560.0,7920.0,49.0],["1999-06-09",8010.0,8190.0,8010.0,8190.0,11.0],["1999-06-10",8190.0,8280.0,8190.0,8280.0,4.0],["1999-06-11",8010.0,8010.0,7830.0,7920.0,8.0],["1999-06-14",7920.0,8190.0,7920.0,8190.0,26.0],["1999-06-15",8010.0,8010.0,7650.0,7830.0,14.0],["1999-06-16",7920.0,8010.0,7920.0,7965.0,9.0],["1999-06-17",8100.0,8370.0,8100.0,8370.0,10.0],["1999-06-18",8460.0,8910.0,8460.0,8820.0,6.0],["1999-06-21",8730.0,8730.0,8640.0,8640.0,6.0],["1999-06-22",8550.0,9000.0,8550.0,8865.0,9.0],["1999-06-23",8640.0,9315.0,8640.0,9315.0,13.0],["1999-06-24",9135.0,9540.0,9135.0,9540.0,4.0],["1999-06-25",9495.0,10395.0,9495.0,9900.0,32.0],["1999-06-28",9900.0,9990.0,9810.0,9990.0,8.0],["1999-06-29",10080.0,10395.0,9900.0,10350.0,80.0],["1999-06-30",10260.0,10350.0,10080.0,10260.0,14.0],["1999-07-01",10260.0,10350.0,10080.0,10350.0,25.0],["1999-07-02",10440.0,11160.0,10440.0,10710.0,14.0],["1999-07-06",10800.0,11475.0,10710.0,11475.0,19.0],["1999-07-07",11205.0,11430.0,11115.0,11430.0,22.0],["1999-07-08",11520.0,11835.0,11340.0,11835.0,25.0],["1999-07-09",11700.0,11835.0,11520.0,11835.0,24.0],["1999-07-12",11925.0,13050.0,11925.0,12600.0,58.0],["1999-07-13",12870.0,12870.0,12420.0,12420.0,57.0],["1999-07-14",12420.0,12780.0,12420.0,12600.0,10.0],["1999-07-15",12690.0,12960.0,12690.0,12960.0,6.0],["1999-07-16",12960.0,13500.0,12960.0,13500.0,20.0],["1999-07-19",13500.0,13950.0,13410.0,13455.0,51.0],["1999-07-20",13590.0,13590.0,12870.0,12870.0,51.0],["1999-07-21",12960.0,12960.0,12330.0,12645.0,23.0],["1999-07-22",12690.0,12690.0,12060.0,12240.0,31.0],["1999-07-23",12240.0,12240.0,11700.0,11880.0,11.0],["1999-07-26",11970.0,12195.0,11970.0,12195.0,5.0],["1999-07-27",11790.0,12150.0,11790.0,12150.0,17.0],["1999-07-28",11970.0,12375.0,11880.0,12375.0,11.0],["1999-07-29",12420.0,12420.0,12060.0,12150.0,7.0],["1999-07-30",12060.0,12510.0,12060.0,12420.0,8.0],["1999-08-02",12240.0,12465.0,12150.0,12330.0,12.0],["1999-08-03",12240.0,12240.0,11790.0,11970.0,24.0],["1999-08-04",12060.0,12600.0,12060.0,12600.0,15.0],["1999-08-05",12600.0,12600.0,12060.0,12195.0,15.0],["1999-08-06",12465.0,12510.0,12240.0,12330.0,8.0],["1999-08-09",12150.0,12240.0,12060.0,12240.0,8.0],["1999-08-10",12240.0,12240.0,11790.0,11970.0,12.0],["1999-08-11",11880.0,11880.0,11610.0,11790.0,27.0],["1999-08-12",11880.0,11880.0,11790.0,11790.0,5.0],["1999-08-13",11880.0,12060.0,11700.0,12060.0,23.0],["1999-08-16",11970.0,12060.0,11700.0,12060.0,27.0],["1999-08-17",12240.0,12600.0,12240.0,12600.0,6.0],["1999-08-18",12600.0,13140.0,12600.0,13140.0,9.0],["1999-08-19",12960.0,12960.0,12780.0,12825.0,4.0],["1999-08-20",12645.0,12960.0,12645.0,12960.0,6.0],["1999-08-23",13050.0,13860.0,13050.0,13860.0,18.0],["1999-08-24",14040.0,16560.0,14040.0,16470.0,64.0],["1999-08-25",16650.0,17460.0,16470.0,17010.0,91.0],["1999-08-26",17100.0,17100.0,16560.0,16920.0,34.0],["1999-08-27",17100.0,17550.0,16830.0,16920.0,27.0],["1999-08-30",16740.0,16830.0,16245.0,16290.0,20.0],["1999-08-31",16110.0,16110.0,15660.0,15750.0,28.0],["1999-09-01",15840.0,16380.0,15840.0,16245.0,14.0],["1999-09-02",16200.0,16740.0,16200.0,16515.0,24.0],["1999-09-03",16380.0,16560.0,16335.0,16470.0,12.0],["1999-09-07",16740.0,17100.0,16740.0,17010.0,15.0],["1999-09-08",16920.0,17010.0,16785.0,16920.0,13.0],["1999-09-09",16560.0,16560.0,16470.0,16470.0,23.0],["1999-09-10",16470.0,16515.0,16380.0,16380.0,15.0],["1999-09-13",16560.0,16560.0,16020.0,16110.0,13.0],["1999-09-14",16020.0,16020.0,15660.0,15795.0,12.0],["1999-09-15",15660.0,16380.0,15660.0,16290.0,20.0],["1999-09-16",16290.0,16290.0,15750.0,16200.0,30.0],["1999-09-17",16200.0,16200.0,15750.0,15840.0,10.0],["1999-09-20",15660.0,15795.0,15480.0,15480.0,15.0],["1999-09-21",15570.0,15705.0,15480.0,15615.0,17.0],["1999-09-22",15705.0,17460.0,15705.0,17280.0,50.0],["1999-09-23",17280.0,19440.0,17280.0,18990.0,60.0],["1999-09-24",19440.0,20880.0,19440.0,20880.0,44.0],["1999-09-27",20970.0,22860.0,20610.0,20700.0,86.0],["1999-09-28",20700.0,20835.0,18810.0,19440.0,24.0],["1999-09-29",19350.0,19350.0,17370.0,17910.0,47.0],["1999-09-30",18090.0,18990.0,17820.0,18990.0,13.0],["1999-10-01",19080.0,20430.0,19080.0,20430.0,13.0],["1999-10-04",20790.0,22050.0,20790.0,21420.0,22.0],["1999-10-05",20880.0,20880.0,19980.0,20070.0,24.0],["1999-10-06",20160.0,20340.0,19800.0,20160.0,12.0],["1999-10-07",20160.0,20160.0,19980.0,19980.0,4.0],["1999-10-08",19440.0,19440.0,18720.0,18900.0,8.0],["1999-10-11",18540.0,18540.0,18450.0,18540.0,10.0],["1999-10-12",18450.0,18630.0,18270.0,18450.0,13.0],["1999-10-13",18360.0,18360.0,17730.0,17730.0,15.0],["1999-10-14",17730.0,18360.0,17730.0,18360.0,12.0],["1999-10-15",17820.0,17820.0,17640.0,17640.0,9.0],["1999-10-18",17460.0,18000.0,17460.0,18000.0,9.0],["1999-10-19",18180.0,19890.0,18180.0,18450.0,54.0],["1999-10-20",18450.0,18630.0,18180.0,18540.0,22.0],["1999-10-21",18315.0,18360.0,18180.0,18270.0,8.0],["1999-10-22",18180.0,18270.0,18000.0,18000.0,6.0],["1999-10-25",17910.0,17955.0,17775.0,17775.0,3.0],["1999-10-26",17640.0,17685.0,17280.0,17460.0,21.0],["1999-10-27",17460.0,17910.0,17460.0,17640.0,21.0],["1999-10-28",17730.0,18270.0,17685.0,18000.0,21.0],["1999-10-29",18090.0,19080.0,18090.0,18450.0,26.0],["1999-11-01",18360.0,18810.0,18180.0,18630.0,20.0],["1999-11-02",18720.0,19080.0,18720.0,18900.0,6.0],["1999-11-03",18990.0,19170.0,18900.0,19080.0,7.0],["1999-11-04",19530.0,21060.0,19530.0,20970.0,22.0],["1999-11-05",21510.0,22230.0,21510.0,21960.0,28.0],["1999-11-08",22230.0,23355.0,22230.0,22770.0,32.0],["1999-11-09",22950.0,23130.0,22320.0,22320.0,9.0],["1999-11-10",22410.0,22950.0,22320.0,22770.0,10.0],["1999-11-11",22905.0,22950.0,22680.0,22680.0,5.0],["1999-11-12",22500.0,22590.0,21420.0,21780.0,14.0],["1999-11-15",21960.0,22230.0,21690.0,21960.0,5.0],["1999-11-16",22095.0,24210.0,22095.0,23850.0,19.0],["1999-11-17",24165.0,26730.0,24165.0,25920.0,22.0],["1999-11-18",26190.0,26460.0,24975.0,24975.0,14.0],["1999-11-19",25380.0,26460.0,24975.0,25245.0,12.0],["1999-11-22",25380.0,26460.0,25110.0,25785.0,12.0],["1999-11-23",25852.5,25852.5,24840.0,24840.0,4.0],["1999-11-24",24840.0,24840.0,23692.5,23692.5,11.0],["1999-11-26",24300.0,24840.0,24030.0,24030.0,11.0],["1999-11-29",24570.0,26392.5,24570.0,26055.0,21.0],["1999-11-30",25245.0,25852.5,25110.0,25852.5,7.0],["1999-12-01",25852.5,25920.0,25582.5,25785.0,2.0],["1999-12-02",25515.0,25785.0,23355.0,23760.0,13.0],["1999-12-03",23692.5,25380.0,22680.0,25312.5,26.0],["1999-12-06",26460.0,30510.0,26460.0,28890.0,37.0],["1999-12-07",29700.0,32265.0,29700.0,31995.0,44.0],["1999-12-08",32670.0,33075.0,28215.0,28755.0,65.0],["1999-12-09",29160.0,29430.0,28620.0,29160.0,24.0],["1999-12-10",29430.0,29565.0,28755.0,29025.0,6.0],["1999-12-13",29295.0,29430.0,28755.0,28890.0,5.0],["1999-12-14",29160.0,29160.0,28350.0,28755.0,8.0],["1999-12-15",28485.0,29160.0,28485.0,29092.5,6.0],["1999-12-16",28080.0,28890.0,27742.5,28012.5,16.0],["1999-12-17",28080.0,28080.0,27810.0,28012.5,4.0],["1999-12-20",28012.5,28485.0,27405.0,28485.0,5.0],["1999-12-21",28755.0,29025.0,28485.0,28755.0,16.0],["1999-12-22",29025.0,29160.0,28552.5,28552.5,5.0],["1999-12-23",28417.5,29160.0,28080.0,28890.0,9.0],["1999-12-27",29025.0,29970.0,28890.0,29160.0,6.0],["1999-12-28",28890.0,28890.0,27810.0,28282.5,10.0],["1999-12-29",28282.5,28485.0,27675.0,27675.0,8.0],["1999-12-30",27405.0,27405.0,27000.0,27000.0,10.0],["1999-12-31",27000.0,27067.5,27000.0,27067.5,2.0],["2000-01-03",26797.5,26797.5,24300.0,26122.5,22.0],["2000-01-04",25380.0,25920.0,24300.0,24570.0,18.0],["2000-01-05",24300.0,24300.0,22950.0,24300.0,11.0],["2000-01-06",24435.0,25920.0,24435.0,25920.0,15.0],["2000-01-07",25920.0,32400.0,25920.0,32265.0,98.0],["2000-01-10",37935.0,39960.0,35505.0,37935.0,118.0],["2000-01-11",36315.0,36990.0,33682.5,33682.5,58.0],["2000-01-12",33142.5,33682.5,32130.0,32130.0,28.0],["2000-01-13",32670.0,33345.0,31657.5,31860.0,14.0],["2000-01-14",31860.0,32940.0,31860.0,32332.5,9.0],["2000-01-18",32400.0,33210.0,32400.0,32940.0,40.0],["2000-01-19",32805.0,40972.5,32805.0,40500.0,180.0],["2000-01-20",41040.0,54000.0,39150.0,54000.0,480.0],["2000-01-21",59400.0,66420.0,56700.0,60480.0,629.0],["2000-01-24",65340.0,68040.0,45900.0,49680.0,527.0],["2000-01-25",49747.5,51300.0,42390.0,47250.0,324.0],["2000-01-26",46980.0,48060.0,44955.0,46035.0,87.0],["2000-01-27",45765.0,48600.0,45360.0,46035.0,46.0],["2000-01-28",47115.0,47115.0,41445.0,42660.0,76.0],["2000-01-31",41580.0,42525.0,36855.0,40500.0,191.0],["2000-02-01",41580.0,45630.0,39690.0,45495.0,145.0],["2000-02-02",45360.0,48195.0,44010.0,48060.0,68.0],["2000-02-03",48060.0,53325.0,47925.0,51435.0,116.0],["2000-02-04",51840.0,58320.0,51840.0,54540.0,122.0],["2000-02-07",55215.0,58320.0,50490.0,52110.0,105.0],["2000-02-08",52380.0,53865.0,51030.0,51840.0,45.0],["2000-02-09",51840.0,53190.0,47250.0,48397.5,97.0],["2000-02-10",48600.0,51300.0,48600.0,49680.0,37.0],["2000-02-11",49950.0,50220.0,48870.0,49680.0,14.0],["2000-02-14",50220.0,56700.0,50220.0,54540.0,140.0],["2000-02-15",56430.0,57780.0,52110.0,56430.0,117.0],["2000-02-16",56160.0,60750.0,54810.0,58995.0,101.0],["2000-02-17",59940.0,64260.0,59535.0,61425.0,111.0],["2000-02-18",61695.0,63112.5,57240.0,58320.0,82.0],["2000-02-22",59400.0,70132.5,59400.0,69660.0,143.0],["2000-02-23",71685.0,78300.0,71415.0,76680.0,270.0],["2000-02-24",76815.0,76815.0,69660.0,72360.0,126.0],["2000-02-25",73710.0,74250.0,71820.0,72495.0,43.0],["2000-02-28",72900.0,73440.0,71280.0,73372.5,45.0],["2000-02-29",73980.0,88020.0,73980.0,80730.0,180.0],["2000-03-01",81000.0,84780.0,77760.0,78570.0,84.0],["2000-03-02",79380.0,81270.0,79110.0,79245.0,71.0],["2000-03-03",80730.0,97132.5,79650.0,94230.0,188.0],["2000-03-06",95040.0,103140.0,92340.0,93150.0,134.0],["2000-03-07",93420.0,95985.0,83970.0,84510.0,150.0],["2000-03-08",83700.0,89100.0,82890.0,88290.0,60.0],["2000-03-09",85320.0,86940.0,82147.5,86265.0,52.0],["2000-03-10",87750.0,93690.0,87750.0,91192.5,81.0],["2000-03-13",86872.5,90855.0,86535.0,90180.0,46.0],["2000-03-14",90720.0,90720.0,81405.0,81405.0,59.0],["2000-03-15",73845.0,76410.0,71685.0,73035.0,106.0],["2000-03-16",73440.0,75532.5,65880.0,74250.0,97.0],["2000-03-17",73305.0,83700.0,73305.0,81945.0,43.0],["2000-03-20",79785.0,83025.0,76680.0,78300.0,39.0],["2000-03-21",67500.0,72360.0,67365.0,72360.0,109.0],["2000-03-22",72360.0,76950.0,71820.0,75600.0,58.0],["2000-03-23",77760.0,91800.0,77760.0,89775.0,130.0],["2000-03-24",89842.5,100170.0,87615.0,90855.0,119.0],["2000-03-27",90855.0,93420.0,86940.0,88560.0,29.0],["2000-03-28",87547.5,88425.0,83295.0,85860.0,40.0],["2000-03-29",81810.0,82350.0,75870.0,81067.5,67.0],["2000-03-30",77827.5,80865.0,73440.0,79650.0,53.0],["2000-03-31",79110.0,86940.0,79110.0,84510.0,41.0],["2000-04-03",82080.0,84240.0,75060.0,75600.0,36.0],["2000-04-04",77760.0,78300.0,61020.0,73440.0,133.0],["2000-04-05",69795.0,75465.0,69795.0,73980.0,43.0],["2000-04-06",72360.0,74452.5,69930.0,73980.0,48.0],["2000-04-07",73710.0,73710.0,71415.0,72900.0,23.0],["2000-04-10",74385.0,74452.5,67027.5,67770.0,35.0],["2000-04-11",62640.0,65812.5,62640.0,64192.5,52.0],["2000-04-12",65272.5,66150.0,61560.0,61560.0,41.0],["2000-04-13",59400.0,59940.0,52785.0,52785.0,230.0],["2000-04-14",44280.0,46440.0,34020.0,36855.0,1067.0],["2000-04-17",37125.0,41040.0,34560.0,38880.0,230.0],["2000-04-18",39825.0,44820.0,39622.5,43065.0,241.0],["2000-04-19",44550.0,44955.0,42187.5,43335.0,133.0],["2000-04-20",44212.5,44212.5,41040.0,42862.5,77.0],["2000-04-24",41107.5,41512.5,39960.0,39960.0,49.0],["2000-04-25",40500.0,44280.0,40500.0,44010.0,60.0],["2000-04-26",45157.5,45225.0,42120.0,43267.5,55.0],["2000-04-27",42390.0,44685.0,42187.5,44280.0,64.0],["2000-04-28",44280.0,44550.0,43200.0,44010.0,83.0],["2000-05-01",44010.0,44820.0,42322.5,44550.0,124.0],["2000-05-02",44820.0,47520.0,44685.0,45900.0,145.0],["2000-05-03",45495.0,45495.0,42727.5,43942.5,46.0],["2000-05-04",42862.5,42862.5,40635.0,41445.0,70.0],["2000-05-05",40770.0,44280.0,38880.0,42862.5,108.0],["2000-05-08",42862.5,42862.5,40500.0,41175.0,24.0],["2000-05-09",42255.0,42592.5,39960.0,40500.0,24.0],["2000-05-10",39960.0,39960.0,39150.0,39622.5,39.0],["2000-05-11",40095.0,41175.0,40095.0,40905.0,26.0],["2000-05-12",40770.0,43065.0,40770.0,43065.0,25.0],["2000-05-15",43065.0,44280.0,42525.0,44145.0,43.0],["2000-05-16",44145.0,44280.0,42255.0,44010.0,33.0],["2000-05-17",43740.0,44550.0,42255.0,44145.0,36.0],["2000-05-18",44280.0,44280.0,42795.0,43605.0,55.0],["2000-05-19",44145.0,44145.0,43065.0,43470.0,45.0],["2000-05-22",43200.0,44010.0,40500.0,43132.5,57.0],["2000-05-23",43200.0,43200.0,41107.5,42052.5,42.0],["2000-05-24",41175.0,43200.0,40905.0,43200.0,27.0],["2000-05-25",43200.0,44212.5,42795.0,44010.0,33.0],["2000-05-26",43605.0,43605.0,41850.0,42120.0,32.0],["2000-05-30",43200.0,45292.5,43200.0,45292.5,53.0],["2000-05-31",46035.0,47722.5,45360.0,46845.0,57.0],["2000-06-01",47250.0,52110.0,47250.0,52110.0,89.0],["2000-06-02",53730.0,53932.5,49680.0,53595.0,119.0],["2000-06-05",53190.0,53392.5,50220.0,52987.5,76.0],["2000-06-06",53055.0,59265.0,52380.0,58320.0,149.0],["2000-06-07",59130.0,59400.0,55350.0,56295.0,160.0],["2000-06-08",56565.0,57240.0,50490.0,56835.0,239.0],["2000-06-09",58320.0,58320.0,53055.0,54945.0,211.0],["2000-06-12",55552.5,55620.0,52920.0,55620.0,28.0],["2000-06-13",56025.0,57510.0,55485.0,56970.0,80.0],["2000-06-14",56295.0,57510.0,55080.0,55755.0,102.0],["2000-06-15",55687.5,56700.0,55687.5,56025.0,126.0],["2000-06-16",56396.25,56970.0,54337.5,55012.5,37.0],["2000-06-19",54810.0,57780.0,54810.0,57375.0,72.0],["2000-06-20",57510.0,63720.0,57240.0,62775.0,296.0],["2000-06-21",61830.0,72900.0,60480.0,70335.0,276.0],["2000-06-22",71820.0,75735.0,68715.0,69390.0,204.0],["2000-06-23",70200.0,70605.0,61830.0,64395.0,153.0],["2000-06-26",64530.0,66420.0,60480.0,62640.0,100.0],["2000-06-27",63450.0,67500.0,62775.0,67365.0,107.0],["2000-06-28",68985.0,70740.0,67500.0,69390.0,96.0],["2000-06-29",69693.75,77355.0,69390.0,76140.0,144.0],["2000-06-30",76680.0,77895.0,72781.875,74587.5,173.0],["2000-07-03",73845.0,77895.0,73575.0,77490.0,42.0],["2000-07-05",76477.5,81000.0,75735.0,79110.0,102.0],["2000-07-06",79920.0,80865.0,78705.0,80190.0,80.0],["2000-07-07",80595.0,83430.0,80190.0,82890.0,165.0],["2000-07-10",83092.5,83160.0,77827.5,79920.0,124.0],["2000-07-11",78840.0,81945.0,78840.0,79920.0,115.0],["2000-07-12",80190.0,85050.0,80190.0,84915.0,106.0],["2000-07-13",87007.5,87615.0,81810.0,82215.0,107.0],["2000-07-14",84240.0,84240.0,82620.0,83160.0,64.0],["2000-07-17",83700.0,83700.0,72900.0,76680.0,164.0],["2000-07-18",77017.5,81000.0,76950.0,79785.0,158.0],["2000-07-19",80122.5,81135.0,73440.0,75600.0,143.0],["2000-07-20",75667.5,78840.0,73912.5,74047.5,140.0],["2000-07-21",74250.0,76815.0,71955.0,74722.5,92.0],["2000-07-24",75600.0,77220.0,72900.0,73237.5,160.0],["2000-07-25",72765.0,75060.0,72765.0,74520.0,208.0],["2000-07-26",74520.0,79920.0,71415.0,79920.0,80.0],["2000-07-27",78300.0,82890.0,77625.0,82080.0,93.0],["2000-07-28",82215.0,84307.5,82215.0,83700.0,108.0],["2000-07-31",83700.0,83902.5,78840.0,79717.5,56.0],["2000-08-01",79143.75,81000.0,78840.0,80055.0,56.0],["2000-08-02",79987.5,81405.0,71955.0,73575.0,113.0],["2000-08-03",72225.0,77760.0,68310.0,77085.0,247.0],["2000-08-04",78570.0,79110.0,75195.0,77490.0,55.0],["2000-08-07",77490.0,86265.0,77355.0,85725.0,159.0],["2000-08-08",86130.0,86130.0,82620.0,84240.0,44.0],["2000-08-09",83160.0,83160.0,79515.0,81135.0,171.0],["2000-08-10",81067.5,81742.5,80460.0,80730.0,70.0],["2000-08-11",79380.0,82080.0,78300.0,80122.5,117.0],["2000-08-14",80797.5,82755.0,80797.5,82080.0,153.0],["2000-08-15",83295.0,86872.5,82755.0,86400.0,323.0],["2000-08-16",87210.0,91395.0,87142.5,88695.0,324.0],["2000-08-17",87817.5,88560.0,84240.0,87750.0,164.0],["2000-08-18",88155.0,91125.0,88020.0,90990.0,128.0],["2000-08-21",91800.0,91867.5,90466.875,90922.5,45.0],["2000-08-22",91226.25,91935.0,91125.0,91665.0,41.0],["2000-08-23",92002.5,96120.0,91665.0,95580.0,232.0],["2000-08-24",98145.0,102600.0,96390.0,102600.0,225.0],["2000-08-25",103680.0,109012.5,103545.0,107730.0,212.0],["2000-08-28",107865.0,110092.5,107460.0,110092.5,287.0],["2000-08-29",110565.0,126832.5,110497.5,124605.0,469.0],["2000-08-30",125482.5,127440.0,117720.0,122175.0,449.0],["2000-08-31",118732.5,131692.5,118327.5,128520.0,403.0],["2000-09-01",129060.0,134325.0,126900.0,131355.0,269.0],["2000-09-05",133177.5,141480.0,124267.5,137565.0,358.0],["2000-09-06",138645.0,140940.0,131490.0,133920.0,219.0],["2000-09-07",134392.5,154035.0,132907.5,149917.5,464.0],["2000-09-08",150120.0,156532.5,144045.0,152280.0,350.0],["2000-09-11",151740.0,170910.0,150930.0,170167.5,606.0],["2000-09-12",179820.0,203782.5,179145.0,185726.25,3222.0],["2000-09-13",184815.0,190755.0,167670.0,178183.125,2017.0],["2000-09-14",181980.0,197640.0,166320.0,183060.0,984.0],["2000-09-15",184410.0,195075.0,178200.0,180630.0,855.0],["2000-09-18",181035.0,185760.0,164160.0,164970.0,539.0],["2000-09-19",163350.0,165510.0,147960.0,153360.0,796.0],["2000-09-20",153900.0,170640.0,153900.0,164565.0,724.0],["2000-09-21",163215.0,183600.0,162540.0,181440.0,878.0],["2000-09-22",176580.0,198720.0,175770.0,178335.0,775.0],["2000-09-25",185220.0,188325.0,176715.0,180090.0,339.0],["2000-09-26",191700.0,216810.0,186840.0,214515.0,1203.0],["2000-09-27",225720.0,231930.0,205200.0,209250.0,1053.0],["2000-09-28",205470.0,214650.0,196560.0,204660.0,371.0],["2000-09-29",211410.0,220320.0,206550.0,207866.25,406.0],["2000-10-02",224775.0,228555.0,215190.0,222480.0,690.0],["2000-10-03",229635.0,234900.0,196965.0,197100.0,659.0],["2000-10-04",197100.0,209520.0,184950.0,209486.25,664.0],["2000-10-05",214312.5,219510.0,202770.0,208845.0,444.0],["2000-10-06",206550.0,207360.0,189472.5,191970.0,417.0],["2000-10-09",188865.0,189270.0,175500.0,183735.0,379.0],["2000-10-10",183870.0,195480.0,173880.0,179280.0,372.0],["2000-10-11",171990.0,189270.0,167400.0,177120.0,408.0],["2000-10-12",181170.0,185726.25,162000.0,164160.0,477.0],["2000-10-13",164160.0,181440.0,163080.0,181305.0,550.0],["2000-10-16",180360.0,199530.0,174960.0,198585.0,626.0],["2000-10-17",198855.0,202500.0,185760.0,195210.0,463.0],["2000-10-18",188460.0,191970.0,176040.0,186030.0,312.0],["2000-10-19",188190.0,192240.0,178470.0,181170.0,195.0],["2000-10-20",181440.0,181980.0,161730.0,162810.0,315.0],["2000-10-23",162877.5,170370.0,147015.0,158321.25,856.0],["2000-10-24",158355.0,165915.0,151200.0,154440.0,339.0],["2000-10-25",141615.0,150086.25,133920.0,135675.0,450.0],["2000-10-26",137835.0,144720.0,131490.0,141885.0,437.0],["2000-10-27",140940.0,158760.0,140400.0,152820.0,360.0],["2000-10-30",151605.0,161460.0,148500.0,156060.0,325.0],["2000-10-31",159570.0,168480.0,158355.0,165375.0,281.0],["2000-11-01",162270.0,165510.0,154305.0,155790.0,143.0],["2000-11-02",155250.0,157680.0,151200.0,154980.0,185.0],["2000-11-03",158017.5,173610.0,155520.0,172800.0,298.0],["2000-11-06",172800.0,180360.0,167400.0,170640.0,186.0],["2000-11-07",170032.5,170370.0,159840.0,164700.0,125.0],["2000-11-08",161932.5,171450.0,154440.0,154980.0,157.0],["2000-11-09",151200.0,161730.0,145395.0,156330.0,174.0],["2000-11-10",149445.0,154710.0,141480.0,144180.0,209.0],["2000-11-13",132975.0,144720.0,122580.0,131895.0,314.0],["2000-11-14",139590.0,140670.0,133920.0,139320.0,207.0],["2000-11-15",139860.0,146340.0,133920.0,139050.0,164.0],["2000-11-16",137936.25,137936.25,130140.0,130275.0,116.0],["2000-11-17",132030.0,135810.0,114615.0,117180.0,213.0],["2000-11-20",116100.0,116235.0,104760.0,112050.0,253.0],["2000-11-21",113130.0,131490.0,112320.0,120825.0,487.0],["2000-11-22",120757.5,126765.0,110565.0,116505.0,261.0],["2000-11-24",118800.0,129060.0,115020.0,128520.0,129.0],["2000-11-27",134460.0,137700.0,121230.0,121230.0,198.0],["2000-11-28",122175.0,122715.0,109080.0,111645.0,202.0],["2000-11-29",115425.0,122310.0,105030.0,121095.0,290.0],["2000-11-30",116775.0,127440.0,110160.0,120723.75,269.0],["2000-12-01",121635.0,137835.0,120960.0,134190.0,382.0],["2000-12-04",135000.0,138375.0,128790.0,133380.0,181.0],["2000-12-05",140400.0,152145.0,138240.0,148770.0,278.0],["2000-12-06",151065.0,172260.0,150288.75,154440.0,341.0],["2000-12-07",153900.0,155115.0,139320.0,146340.0,238.0],["2000-12-08",160110.0,165780.0,155520.0,158085.0,210.0],["2000-12-11",158287.5,158355.0,144720.0,145260.0,211.0],["2000-12-12",146070.0,153900.0,145260.0,147960.0,189.0],["2000-12-13",144720.0,149040.0,133380.0,135270.0,352.0],["2000-12-14",132975.0,139455.0,123795.0,130410.0,257.0],["2000-12-15",130410.0,140400.0,124740.0,138780.0,184.0],["2000-12-18",139860.0,142830.0,135135.0,138138.75,134.0],["2000-12-19",142020.0,143100.0,127035.0,129195.0,106.0],["2000-12-20",125280.0,139860.0,123390.0,137160.0,207.0],["2000-12-21",135000.0,143100.0,129600.0,134122.5,218.0],["2000-12-22",134730.0,147960.0,133110.0,138510.0,196.0],["2000-12-26",140940.0,142290.0,134055.0,141075.0,173.0],["2000-12-27",140400.0,157410.0,137430.0,156060.0,265.0],["2000-12-28",153900.0,172530.0,153900.0,168210.0,293.0],["2000-12-29",174926.25,175230.0,142560.0,148095.0,432.0],["2001-01-02",146745.0,147555.0,133920.0,135675.0,317.0],["2001-01-03",132435.0,136080.0,118800.0,131490.0,605.0],["2001-01-04",130410.0,133380.0,120150.0,122850.0,397.0],["2001-01-05",122310.0,122580.0,100440.0,101520.0,673.0],["2001-01-08",101520.0,110160.0,97740.0,107898.75,606.0],["2001-01-09",109755.0,116100.0,104085.0,110835.0,253.0],["2001-01-10",110767.5,123390.0,108270.0,122040.0,340.0],["2001-01-11",123390.0,139826.25,123255.0,138915.0,404.0],["2001-01-12",139725.0,139860.0,128520.0,131355.0,350.0],["2001-01-16",135270.0,154440.0,127710.0,149445.0,695.0],["2001-01-17",151605.0,164025.0,145935.0,148500.0,514.0],["2001-01-18",149715.0,161730.0,145530.0,156600.0,676.0],["2001-01-19",160920.0,169560.0,154440.0,166725.0,735.0],["2001-01-22",167265.0,167400.0,151470.0,155250.0,456.0],["2001-01-23",153630.0,156870.0,144855.0,150525.0,489.0],["2001-01-24",151200.0,158625.0,139050.0,142290.0,382.0],["2001-01-25",142155.0,151200.0,130815.0,135270.0,415.0],["2001-01-26",140265.0,147420.0,138240.0,145260.0,365.0],["2001-01-29",149580.0,150120.0,142020.0,146880.0,159.0],["2001-01-30",149175.0,154440.0,146610.0,150660.0,179.0],["2001-01-31",151200.0,157950.0,148500.0,154440.0,270.0],["2001-02-01",154710.0,156600.0,142290.0,144180.0,305.0],["2001-02-02",143538.75,146745.0,141750.0,142560.0,117.0],["2001-02-05",143775.0,143808.75,137295.0,141817.5,114.0],["2001-02-06",141210.0,150930.0,141210.0,147960.0,109.0],["2001-02-07",146880.0,152145.0,141480.0,148500.0,118.0],["2001-02-08",150390.0,152145.0,140400.0,142155.0,135.0],["2001-02-09",141210.0,141210.0,122040.0,128520.0,393.0],["2001-02-12",130545.0,130680.0,120960.0,121635.0,288.0],["2001-02-13",129330.0,131760.0,122175.0,126798.75,415.0],["2001-02-14",128520.0,130680.0,124740.0,129870.0,304.0],["2001-02-15",131220.0,138780.0,130680.0,133515.0,222.0],["2001-02-16",131760.0,131760.0,125280.0,126765.0,217.0],["2001-02-20",127980.0,129060.0,114480.0,115020.0,257.0],["2001-02-21",112320.0,112860.0,106515.0,108945.0,371.0],["2001-02-22",108810.0,109890.0,100035.0,108270.0,252.0],["2001-02-23",105907.5,112320.0,97065.0,106245.0,256.0],["2001-02-26",106515.0,112050.0,102870.0,106650.0,428.0],["2001-02-27",107730.0,117855.0,107595.0,114210.0,623.0],["2001-02-28",115830.0,115830.0,98415.0,101385.0,403.0],["2001-03-01",99495.0,104760.0,92880.0,103680.0,363.0],["2001-03-02",101115.0,102195.0,93960.0,95040.0,257.0],["2001-03-05",97605.0,98415.0,90990.0,93420.0,281.0],["2001-03-06",98820.0,99360.0,95310.0,95310.0,233.0],["2001-03-07",95985.0,103275.0,95850.0,102465.0,242.0],["2001-03-08",102330.0,109755.0,98280.0,98550.0,386.0],["2001-03-09",97875.0,98145.0,90990.0,94365.0,254.0],["2001-03-12",92070.0,92070.0,83970.0,84105.0,366.0],["2001-03-13",84780.0,94500.0,83160.0,94230.0,283.0],["2001-03-14",88020.0,98820.0,86130.0,92205.0,440.0],["2001-03-15",93690.0,98145.0,88020.0,88695.0,274.0],["2001-03-16",88560.0,94770.0,84543.75,86670.0,247.0],["2001-03-19",88020.0,102600.0,87885.0,102600.0,499.0],["2001-03-20",106920.0,106920.0,93690.0,95850.0,419.0],["2001-03-21",94500.0,98820.0,87885.0,91530.0,261.0],["2001-03-22",94095.0,106920.0,87480.0,105806.25,514.0],["2001-03-23",106380.0,118260.0,99360.0,111780.0,975.0],["2001-03-26",115830.0,122580.0,102870.0,108270.0,833.0],["2001-03-27",109485.0,113130.0,107460.0,111510.0,430.0],["2001-03-28",110430.0,112320.0,105165.0,106650.0,306.0],["2001-03-29",108000.0,108101.25,100845.0,104220.0,271.0],["2001-03-30",104085.0,109485.0,100980.0,109080.0,197.0],["2001-04-02",108911.25,111240.0,100710.0,101520.0,234.0],["2001-04-03",101520.0,101520.0,95040.0,95445.0,217.0],["2001-04-04",95850.0,100440.0,91800.0,96660.0,285.0],["2001-04-05",100710.0,106785.0,97740.0,103005.0,276.0],["2001-04-06",101250.0,105570.0,95040.0,99360.0,262.0],["2001-04-09",99964.7969,103680.0,99576.0,103464.0,100.0],["2001-04-10",104760.0,110959.2031,104760.0,106855.2031,209.0],["2001-04-11",111024.0,111974.3984,105948.0,110030.3984,144.0],["2001-04-12",109425.6016,113810.3984,105840.0,113810.3984,122.0],["2001-04-16",112320.0,113551.2031,107244.0,108194.3984,99.0],["2001-04-17",108648.0,113378.3984,107244.0,112060.7969,112.0],["2001-04-18",116791.2031,125712.0,116208.0,123314.3984,510.0],["2001-04-19",120225.6016,122148.0,114177.6016,120981.6016,221.0],["2001-04-20",120204.0,126273.6016,118044.0,122256.0,147.0],["2001-04-23",117957.6016,118800.0,114976.7969,116251.2031,142.0],["2001-04-24",117201.6016,122040.0,116640.0,116964.0,115.0],["2001-04-25",117244.7969,119037.6016,113032.7969,117957.6016,153.0],["2001-04-26",119037.6016,126856.7969,119016.0,126532.7969,360.0],["2001-04-27",130917.6016,138564.0,129600.0,138304.7969,418.0],["2001-04-30",142776.0,151156.7969,140940.0,148824.0,454.0],["2001-05-01",148154.4062,151480.7969,140659.2031,146340.0,327.0],["2001-05-02",147204.0,150984.0,143208.0,149709.5938,267.0],["2001-05-03",142560.0,148284.0,141242.4062,143078.4062,256.0],["2001-05-04",140400.0,147592.7969,136296.0,146664.0,181.0],["2001-05-07",147614.4062,148651.2031,141480.0,142128.0,153.0],["2001-05-08",145368.0,155282.4062,140529.5938,154764.0,191.0],["2001-05-09",154656.0,164160.0,152474.4062,157485.5938,593.0],["2001-05-10",161805.5938,162950.4062,156362.4062,158047.2031,279.0],["2001-05-11",158695.2031,160920.0,147938.4062,151632.0,250.0],["2001-05-14",151524.0,159278.4062,151200.0,156708.0,236.0],["2001-05-15",157744.7969,160272.0,156513.5938,157442.4062,162.0],["2001-05-16",156362.4062,176040.0,155088.0,173448.0,740.0],["2001-05-17",173361.5938,185328.0,165240.0,184204.7969,1220.0],["2001-05-18",185068.7969,200728.7969,179388.0,192240.0,1699.0],["2001-05-21",193428.0,195501.5938,185976.0,190728.0,921.0],["2001-05-22",197532.0,201830.4062,184788.0,186926.4062,996.0],["2001-05-23",186321.5938,186321.5938,175716.0,176904.0,571.0],["2001-05-24",176364.0,184680.0,176148.0,181980.0,432.0],["2001-05-25",182131.2031,190360.7969,179431.2031,186904.7969,384.0],["2001-05-29",189669.5938,191160.0,170899.2031,172195.2031,448.0],["2001-05-30",164138.4062,167961.5938,153576.0,155131.2031,738.0],["2001-05-31",156859.2031,169473.5938,154612.7969,159775.2031,980.0],["2001-06-01",168480.0,172800.0,161352.0,168436.7969,904.0],["2001-06-04",172800.0,173556.0,164160.0,172800.0,383.0],["2001-06-05",172260.0,174031.2031,167076.0,172908.0,219.0],["2001-06-06",172800.0,181418.4062,169776.0,176666.4062,327.0],["2001-06-07",175543.2031,181375.2031,173728.7969,177660.0,281.0],["2001-06-08",175953.5938,176731.2031,168285.5938,168847.2031,253.0],["2001-06-11",165952.7969,179280.0,160056.0,174052.7969,747.0],["2001-06-12",158544.0,161395.2031,147096.0,148500.0,2276.0],["2001-06-13",149212.7969,152971.2031,141048.0,144720.0,1016.0],["2001-06-14",143640.0,143856.0,133855.2031,136684.7969,736.0],["2001-06-15",134352.0,139320.0,130788.0,138412.7969,742.0],["2001-06-18",142776.0,143618.4062,125604.0,128044.7969,777.0],["2001-06-19",131760.0,132300.0,103896.0,105840.0,2096.0],["2001-06-20",105796.7969,116640.0,103680.0,116510.3984,1140.0],["2001-06-21",122644.7969,123120.0,108950.3984,113486.3984,739.0],["2001-06-22",116380.7969,116424.0,109123.2031,113227.2031,176.0],["2001-06-25",113961.6016,116424.0,108000.0,110462.3984,163.0],["2001-06-26",108000.0,110462.3984,100742.3984,107524.7969,458.0],["2001-06-27",108432.0,113184.0,100526.3984,100656.0,529.0],["2001-06-28",100699.2031,103464.0,96120.0,96940.7969,459.0],["2001-06-29",98712.0,103680.0,96120.0,99748.7969,234.0],["2001-07-02",101692.7969,104371.2031,98496.0,101476.7969,265.0],["2001-07-03",102945.6016,104760.0,100656.0,101520.0,134.0],["2001-07-05",101347.2031,101736.0,93960.0,96940.7969,121.0],["2001-07-06",95860.7969,98884.7969,93268.7969,95472.0,244.0],["2001-07-09",95040.0,99792.0,93096.0,97761.6016,206.0],["2001-07-10",99144.0,102600.0,93312.0,94219.2031,120.0],["2001-07-11",94305.6016,94348.7969,88560.0,90028.7969,179.0],["2001-07-12",92880.0,96768.0,90936.0,95904.0,173.0],["2001-07-13",96638.3984,100958.3984,93744.0,97459.2031,142.0],["2001-07-16",99360.0,100310.3984,92880.0,93268.7969,80.0],["2001-07-17",93268.7969,96076.7969,90288.0,96076.7969,73.0],["2001-07-18",95472.0,95515.2031,92016.0,92880.0,62.0],["2001-07-19",93139.2031,97200.0,89769.6016,92275.2031,81.0],["2001-07-20",89640.0,91411.2031,85968.0,86745.6016,162.0],["2001-07-23",86875.2031,87048.0,74952.0,77760.0,439.0],["2001-07-24",77587.2031,77630.3984,66960.0,69465.6016,453.0],["2001-07-25",69768.0,74649.6016,67953.6016,74563.2031,314.0],["2001-07-26",76291.2031,79920.0,72360.0,74088.0,208.0],["2001-07-27",74865.6016,75600.0,72964.7969,73396.7969,105.0],["2001-07-30",74088.0,74304.0,69940.7969,70848.0,104.0],["2001-07-31",70848.0,72792.0,69292.7969,69422.3984,120.0],["2001-08-01",70848.0,82209.6016,69552.0,82209.6016,326.0],["2001-08-02",86227.2031,88344.0,79444.7969,80827.2031,326.0],["2001-08-03",83376.0,85795.2031,81000.0,82425.6016,174.0],["2001-08-06",83116.7969,83592.0,75729.6016,77328.0,109.0],["2001-08-07",77976.0,80265.6016,76982.3984,78148.7969,110.0],["2001-08-08",78192.0,78624.0,72360.0,74304.0,116.0],["2001-08-09",72576.0,74692.7969,70804.7969,74174.3984,111.0],["2001-08-10",75254.3984,76248.0,71280.0,74822.3984,104.0],["2001-08-13",74736.0,76032.0,71496.0,72360.0,62.0],["2001-08-14",74692.7969,79142.3984,73915.2031,78624.0,121.0],["2001-08-15",80740.7969,81043.2031,76118.3984,78451.2031,186.0],["2001-08-16",78235.2031,78235.2031,75168.0,77025.6016,129.0],["2001-08-17",77328.0,77760.0,72835.2031,74304.0,144.0],["2001-08-20",75513.6016,75513.6016,71452.7969,72403.2031,110.0],["2001-08-21",73396.7969,76809.6016,70848.0,71236.7969,75.0],["2001-08-22",73396.7969,73828.7969,68342.3984,70632.0,194.0],["2001-08-23",72489.6016,72489.6016,66960.0,68083.2031,153.0],["2001-08-24",68904.0,68904.0,63288.0,66139.2031,262.0],["2001-08-27",66916.7969,67003.2031,60004.8008,60177.6016,308.0],["2001-08-28",60868.8008,61948.8008,57240.0,57542.3984,300.0],["2001-08-29",65016.0,67392.0,61862.3984,64843.1992,772.0],["2001-08-30",64238.3984,64584.0,58190.3984,61992.0,310.0],["2001-08-31",62640.0,63892.8008,59616.0,62208.0,126.0],["2001-09-04",63158.3984,67305.6016,59400.0,61128.0,195.0],["2001-09-05",60652.8008,61344.0,57888.0,57888.0,166.0],["2001-09-06",56808.0,57110.3984,51408.0,53222.3984,273.0],["2001-09-07",52704.0,57024.0,50976.0,52876.8008,193.0],["2001-09-10",52315.1992,54561.6016,51105.6016,53956.8008,118.0],["2001-09-17",46656.0,54086.3984,45273.6016,51105.6016,423.0],["2001-09-18",52920.0,57024.0,51408.0,52531.1992,300.0],["2001-09-19",54604.8008,54907.1992,48600.0,51969.6016,270.0],["2001-09-20",51840.0,56160.0,51840.0,54043.1992,240.0],["2001-09-21",52444.8008,63763.1992,51451.1992,61992.0,392.0],["2001-09-24",70848.0,76291.2031,69595.2031,72100.7969,625.0],["2001-09-25",74736.0,75384.0,65448.0,67694.3984,374.0],["2001-09-26",67176.0,68904.0,63504.0,66960.0,163.0],["2001-09-27",65880.0,67435.2031,61560.0,64195.1992,160.0],["2001-09-28",66268.7969,68342.3984,63849.6016,63979.1992,131.0],["2001-10-01",64454.3984,67608.0,61948.8008,67478.3984,108.0],["2001-10-02",70200.0,75556.7969,69120.0,71280.0,219.0],["2001-10-03",71280.0,79142.3984,69120.0,74131.2031,184.0],["2001-10-04",75686.3984,81172.7969,72532.7969,79920.0,222.0],["2001-10-05",81086.3984,81864.0,77112.0,78235.2031,184.0],["2001-10-08",79315.2031,80352.0,77371.2031,80352.0,130.0],["2001-10-09",79315.2031,83505.6016,76896.0,78148.7969,121.0],["2001-10-10",78062.3984,79790.3984,72792.0,77760.0,83.0],["2001-10-11",78408.0,80136.0,76464.0,77155.2031,128.0],["2001-10-12",76723.2031,77500.7969,66960.0,73008.0,224.0],["2001-10-15",72576.0,73008.0,70200.0,72057.6016,47.0],["2001-10-16",71280.0,72360.0,66960.0,69120.0,111.0],["2001-10-17",69163.2031,71366.3984,64843.1992,65491.1992,94.0],["2001-10-18",66484.7969,66484.7969,62208.0,63374.3984,160.0],["2001-10-19",63072.0,63374.3984,57715.1992,60652.8008,215.0],["2001-10-22",61430.3984,64368.0,59616.0,62208.0,89.0],["2001-10-23",63806.3984,69120.0,61387.1992,66960.0,105.0],["2001-10-24",67392.0,67867.2031,63072.0,64584.0,56.0],["2001-10-25",64800.0,70848.0,63331.1992,67435.2031,111.0],["2001-10-26",68472.0,75427.2031,67694.3984,73483.2031,166.0],["2001-10-29",75211.2031,75600.0,66830.3984,66916.7969,80.0],["2001-10-30",66873.6016,66960.0,63072.0,63763.1992,43.0],["2001-10-31",65361.6016,69336.0,65232.0,67521.6016,65.0],["2001-11-01",67737.6016,68601.6016,64800.0,68472.0,60.0],["2001-11-02",68731.2031,69984.0,66096.0,68385.6016,54.0],["2001-11-05",68774.3984,71582.3984,68342.3984,71107.2031,45.0],["2001-11-06",70286.3984,71280.0,68817.6016,71280.0,51.0],["2001-11-07",70934.3984,73656.0,69033.6016,70545.6016,79.0],["2001-11-08",70804.7969,71668.7969,63720.0,64800.0,132.0],["2001-11-09",65059.1992,67176.0,62294.3984,62640.0,107.0],["2001-11-12",63374.3984,63374.3984,60436.8008,61560.0,98.0],["2001-11-13",64843.1992,64972.8008,61344.0,61344.0,216.0],["2001-11-14",62899.1992,62899.1992,57542.3984,58536.0,290.0],["2001-11-15",58795.1992,72576.0,58233.6016,72144.0,1137.0],["2001-11-16",73440.0,73872.0,66484.7969,68904.0,508.0],["2001-11-19",69984.0,70156.7969,67392.0,69120.0,104.0],["2001-11-20",70113.6016,74476.7969,69465.6016,71280.0,237.0],["2001-11-21",72360.0,73180.7969,69120.0,69811.2031,75.0],["2001-11-23",69552.0,70891.2031,68688.0,69940.7969,26.0],["2001-11-26",70977.6016,72489.6016,69768.0,70459.2031,105.0],["2001-11-27",70459.2031,70588.7969,68040.0,68904.0,78.0],["2001-11-28",68256.0,68644.7969,63633.6016,63892.8008,106.0],["2001-11-29",64627.1992,68212.7969,63979.1992,67867.2031,84.0],["2001-11-30",67046.3984,69076.7969,66960.0,67910.3984,73.0],["2001-12-03",69120.0,70416.0,65232.0,66139.2031,104.0],["2001-12-04",65750.3984,66182.3984,65232.0,65836.7969,129.0],["2001-12-05",65534.3984,68904.0,65491.1992,67392.0,139.0],["2001-12-06",67435.2031,69163.2031,66096.0,68040.0,104.0],["2001-12-07",67305.6016,67694.3984,65318.3984,67046.3984,59.0],["2001-12-10",66312.0,71280.0,65923.2031,68472.0,136.0],["2001-12-11",67780.7969,69206.3984,64800.0,65232.0,84.0],["2001-12-12",65448.0,66960.0,62640.0,64584.0,79.0],["2001-12-13",63417.6016,64584.0,62164.8008,62251.1992,41.0],["2001-12-14",62121.6016,62769.6016,57672.0,58536.0,146.0],["2001-12-17",58795.1992,63201.6016,58579.1992,61300.8008,217.0],["2001-12-18",62078.3984,65707.2031,61560.0,63676.8008,140.0],["2001-12-19",64584.0,66182.3984,58536.0,59443.1992,156.0],["2001-12-20",58536.0,60264.0,57326.3984,59184.0,219.0],["2001-12-21",60048.0,61041.6016,57153.6016,60436.8008,175.0],["2001-12-24",62899.1992,65232.0,61819.1992,63849.6016,134.0],["2001-12-26",65836.7969,65880.0,64800.0,65880.0,100.0],["2001-12-27",66830.3984,77976.0,66355.2031,77328.0,462.0],["2001-12-28",78667.2031,81648.0,75168.0,78624.0,350.0],["2001-12-31",78192.0,81432.0,76550.3984,78364.7969,185.0],["2002-01-02",78840.0,79876.7969,73785.6016,76204.7969,103.0],["2002-01-03",77544.0,79272.0,75168.0,76852.7969,128.0],["2002-01-04",77328.0,78624.0,74736.0,76464.0,79.0],["2002-01-07",76464.0,79790.3984,76032.0,77414.3984,117.0],["2002-01-08",78408.0,95472.0,77500.7969,94392.0,827.0],["2002-01-09",94867.2031,98496.0,82123.2031,83160.0,1346.0],["2002-01-10",83851.2031,84844.7969,79704.0,81216.0,224.0],["2002-01-11",81907.2031,86184.0,77760.0,82598.3984,171.0],["2002-01-14",82684.7969,82728.0,75859.2031,76032.0,168.0],["2002-01-15",75816.0,75988.7969,68342.3984,69336.0,410.0],["2002-01-16",68083.2031,70977.6016,67176.0,68644.7969,208.0],["2002-01-17",70027.2031,71107.2031,68731.2031,69984.0,142.0],["2002-01-18",69249.6016,69552.0,65145.6016,65318.3984,207.0],["2002-01-22",67392.0,69552.0,64800.0,65664.0,195.0],["2002-01-23",67046.3984,67305.6016,63676.8008,64972.8008,151.0],["2002-01-24",65664.0,70588.7969,65620.7969,68644.7969,184.0],["2002-01-25",68688.0,70070.3984,67176.0,68731.2031,98.0],["2002-01-28",69768.0,69854.3984,66744.0,68472.0,109.0],["2002-01-29",69163.2031,71496.0,66657.6016,69033.6016,178.0],["2002-01-30",68126.3984,68126.3984,63417.6016,66960.0,151.0],["2002-01-31",67262.3984,69422.3984,66960.0,68817.6016,107.0],["2002-02-01",67348.7969,80136.0,65016.0,78105.6016,454.0],["2002-02-04",77544.0,78192.0,68472.0,68904.0,361.0],["2002-02-05",69508.7969,71582.3984,67564.7969,68169.6016,130.0],["2002-02-06",69120.0,69984.0,66960.0,68040.0,108.0],["2002-02-07",68256.0,69552.0,67651.2031,68040.0,57.0],["2002-02-08",68428.7969,70027.2031,66312.0,68904.0,62.0],["2002-02-11",68904.0,70329.6016,68040.0,69552.0,69.0],["2002-02-12",69076.7969,73094.3984,67392.0,71280.0,100.0],["2002-02-13",71971.2031,77112.0,69508.7969,76291.2031,142.0],["2002-02-14",76248.0,77284.7969,70632.0,72273.6016,137.0],["2002-02-15",72878.3984,72921.6016,70329.6016,70459.2031,82.0],["2002-02-19",70588.7969,72792.0,66528.0,66960.0,102.0],["2002-02-20",67392.0,67824.0,65016.0,67780.7969,76.0],["2002-02-21",67780.7969,72187.2031,65923.2031,70329.6016,229.0],["2002-02-22",69552.0,69681.6016,64886.3984,67348.7969,208.0],["2002-02-25",67521.6016,70588.7969,65577.6016,68256.0,190.0],["2002-02-26",69552.0,71107.2031,67867.2031,70545.6016,216.0],["2002-02-27",69379.2031,70416.0,66787.2031,69120.0,92.0],["2002-02-28",68817.6016,68990.3984,65880.0,65923.2031,67.0],["2002-03-01",65966.3984,67608.0,64886.3984,65448.0,85.0],["2002-03-04",65836.7969,73051.2031,65577.6016,71452.7969,264.0],["2002-03-05",70156.7969,73440.0,67824.0,70761.6016,103.0],["2002-03-06",69984.0,73353.6016,69465.6016,72144.0,84.0],["2002-03-07",73396.7969,74952.0,69984.0,71280.0,124.0],["2002-03-08",72532.7969,73656.0,70804.7969,73569.6016,60.0],["2002-03-11",73656.0,73785.6016,71496.0,72403.2031,75.0],["2002-03-12",70459.2031,72878.3984,70329.6016,71928.0,64.0],["2002-03-13",71496.0,76420.7969,70804.7969,74347.2031,166.0],["2002-03-14",74260.7969,75297.6016,70632.0,71668.7969,90.0],["2002-03-15",72360.0,74779.2031,69724.7969,70070.3984,138.0],["2002-03-18",70977.6016,72230.3984,69379.2031,71150.3984,78.0],["2002-03-19",72403.2031,73224.0,70891.2031,73180.7969,109.0],["2002-03-20",73224.0,73915.2031,70848.0,71107.2031,63.0],["2002-03-21",71280.0,72576.0,69465.6016,71020.7969,85.0],["2002-03-22",70761.6016,73180.7969,69768.0,71107.2031,107.0],["2002-03-25",71064.0,71928.0,69120.0,69163.2031,69.0],["2002-03-26",70200.0,70459.2031,66398.3984,68342.3984,92.0],["2002-03-27",69206.3984,69379.2031,67392.0,69076.7969,44.0],["2002-03-28",69552.0,72273.6016,68083.2031,68083.2031,86.0],["2002-04-01",68256.0,69120.0,66960.0,68212.7969,57.0],["2002-04-02",69033.6016,77198.3984,69033.6016,73051.2031,395.0],["2002-04-03",75556.7969,75556.7969,69984.0,71107.2031,142.0],["2002-04-04",70459.2031,72100.7969,69292.7969,71668.7969,56.0],["2002-04-05",70848.0,72230.3984,68040.0,68904.0,86.0],["2002-04-08",70070.3984,71798.3984,68472.0,69163.2031,110.0],["2002-04-09",69508.7969,70070.3984,68256.0,69033.6016,44.0],["2002-04-10",68688.0,71193.6016,68299.2031,71020.7969,72.0],["2002-04-11",70070.3984,71150.3984,68169.6016,68169.6016,74.0],["2002-04-12",68558.3984,71280.0,66960.0,71236.7969,95.0],["2002-04-15",71236.7969,71323.2031,67392.0,68083.2031,72.0],["2002-04-16",68472.0,70416.0,68299.2031,69595.2031,107.0],["2002-04-17",69897.6016,76248.0,69638.3984,74001.6016,305.0],["2002-04-18",74736.0,75600.0,71582.3984,71668.7969,108.0],["2002-04-19",72230.3984,74260.7969,72144.0,73267.2031,59.0],["2002-04-22",73094.3984,80568.0,71280.0,79747.2031,294.0],["2002-04-23",77716.7969,79704.0,76032.0,77457.6016,224.0],["2002-04-24",76723.2031,79876.7969,74563.2031,75600.0,130.0],["2002-04-25",75340.7969,76896.0,73872.0,74476.7969,79.0],["2002-04-26",74952.0,75816.0,70545.6016,71452.7969,74.0],["2002-04-29",71280.0,72230.3984,68256.0,68688.0,83.0],["2002-04-30",72576.0,74304.0,71280.0,73872.0,150.0],["2002-05-01",73872.0,74476.7969,71625.6016,71625.6016,72.0],["2002-05-02",71798.3984,73137.6016,71280.0,72273.6016,40.0],["2002-05-03",72446.3984,72446.3984,70200.0,72273.6016,59.0],["2002-05-06",71236.7969,73008.0,68558.3984,68947.2031,68.0],["2002-05-07",69336.0,70632.0,57844.8008,60134.3984,378.0],["2002-05-08",61171.1992,65836.7969,61128.0,63460.8008,149.0],["2002-05-09",64627.1992,64713.6016,61344.0,62683.1992,71.0],["2002-05-10",62812.8008,63417.6016,59356.8008,59832.0,110.0],["2002-05-13",59875.1992,60998.3984,57283.1992,59227.1992,129.0],["2002-05-14",61344.0,64800.0,61300.8008,64497.6016,111.0],["2002-05-15",63892.8008,65232.0,61992.0,63676.8008,82.0],["2002-05-16",63158.3984,63892.8008,61776.0,62078.3984,42.0],["2002-05-17",63547.1992,63547.1992,61776.0,62726.3984,28.0],["2002-05-20",63288.0,63417.6016,60436.8008,61214.3984,45.0],["2002-05-21",61689.6016,61732.8008,55080.0,56937.6016,185.0],["2002-05-22",56160.0,57196.8008,55425.6016,57110.3984,109.0],["2002-05-23",57024.0,57456.0,52617.6016,54216.0,165.0],["2002-05-24",55900.8008,55987.1992,53481.6016,53654.3984,99.0],["2002-05-28",54907.1992,57542.3984,52920.0,55641.6016,94.0],["2002-05-29",56116.8008,56548.8008,53956.8008,55209.6016,47.0],["2002-05-30",52704.0,53956.8008,51840.0,52531.1992,135.0],["2002-05-31",54000.0,55425.6016,51840.0,52531.1992,100.0],["2002-06-03",52704.0,52747.1992,46656.0,49204.8008,174.0],["2002-06-04",48384.0,48427.1992,44323.1992,45057.6016,170.0],["2002-06-05",45619.1992,47088.0,44366.3984,46569.6016,112.0],["2002-06-06",46396.8008,47520.0,43632.0,43848.0,63.0],["2002-06-07",42336.0,44712.0,41515.1992,43632.0,90.0],["2002-06-10",43545.6016,46224.0,42379.1992,42768.0,83.0],["2002-06-11",43632.0,44712.0,42508.8008,43200.0,90.0],["2002-06-12",43416.0,43632.0,42120.0,43632.0,59.0],["2002-06-13",43286.3984,44496.0,42336.0,42336.0,50.0],["2002-06-14",41472.0,43027.1992,39528.0,43027.1992,88.0],["2002-06-17",42811.1992,44236.8008,42595.1992,43459.1992,52.0],["2002-06-18",43718.3984,45835.1992,43416.0,44668.8008,63.0],["2002-06-19",44236.8008,44798.3984,41904.0,41904.0,53.0],["2002-06-20",43156.8008,43200.0,40910.3984,41256.0,82.0],["2002-06-21",42076.8008,42249.6016,38361.6016,39960.0,89.0],["2002-06-24",39139.1992,39528.0,35640.0,36115.1992,125.0],["2002-06-25",36288.0,39830.3984,36201.6016,37152.0,175.0],["2002-06-26",35424.0,36720.0,34603.1992,36633.6016,68.0],["2002-06-27",38923.1992,40305.6016,36720.0,40305.6016,101.0],["2002-06-28",39398.3984,44971.1992,39398.3984,44452.8008,168.0],["2002-07-01",44236.8008,44323.1992,38880.0,38923.1992,109.0],["2002-07-02",39528.0,40392.0,35683.1992,37324.8008,101.0],["2002-07-03",38577.6016,38577.6016,33480.0,35424.0,124.0],["2002-07-05",38016.0,38664.0,37152.0,38232.0,27.0],["2002-07-08",39528.0,42595.1992,38880.0,40176.0,144.0],["2002-07-09",40348.8008,41947.1992,39484.8008,39484.8008,55.0],["2002-07-10",40608.0,41256.0,35078.3984,36936.0,119.0],["2002-07-11",36504.0,38059.1992,35294.3984,37108.8008,68.0],["2002-07-12",39052.8008,40046.3984,37152.0,38750.3984,76.0],["2002-07-15",37108.8008,38016.0,35985.6016,36979.1992,63.0],["2002-07-16",37022.3984,39916.8008,35856.0,36331.1992,93.0],["2002-07-17",36547.1992,38232.0,36374.3984,37108.8008,63.0],["2002-07-18",37324.8008,37756.8008,36331.1992,36331.1992,31.0],["2002-07-19",36201.6016,36244.8008,33480.0,34300.8008,82.0],["2002-07-22",34300.8008,34689.6016,31536.0,32054.4004,113.0],["2002-07-23",32443.1992,33436.8008,28252.8008,28598.4004,133.0],["2002-07-24",27907.1992,31190.4004,26352.0,31147.1992,119.0],["2002-07-25",30369.5996,32832.0,30153.5996,31363.1992,100.0],["2002-07-26",31363.1992,32616.0,29419.1992,32054.4004,76.0],["2002-07-29",32443.1992,35208.0,31795.1992,32832.0,112.0],["2002-07-30",33480.0,35424.0,31579.1992,32443.1992,153.0],["2002-07-31",32788.8008,32832.0,30542.4004,30542.4004,92.0],["2002-08-01",30240.0,31492.8008,29030.4004,29030.4004,68.0],["2002-08-02",29030.4004,29376.0,28123.1992,28252.8008,55.0],["2002-08-05",28080.0,30240.0,26179.1992,26784.0,66.0],["2002-08-06",27216.0,28555.1992,26784.0,27950.4004,78.0],["2002-08-07",30240.0,30542.4004,27043.1992,29073.5996,85.0],["2002-08-08",29116.8008,30974.4004,28209.5996,30067.1992,72.0],["2002-08-09",30196.8008,32140.8008,28900.8008,30283.1992,76.0],["2002-08-12",31579.1992,34516.8008,30283.1992,33307.1992,87.0],["2002-08-13",33307.1992,35596.8008,32011.1992,32313.5996,95.0],["2002-08-14",33091.1992,34646.3984,32400.0,34516.8008,69.0],["2002-08-15",34776.0,35424.0,32702.4004,33566.3984,64.0],["2002-08-16",33048.0,33609.6016,32400.0,32443.1992,53.0],["2002-08-19",30801.5996,31622.4004,29376.0,30326.4004,181.0],["2002-08-20",30240.0,30283.1992,29246.4004,29764.8008,138.0],["2002-08-21",30240.0,34084.8008,29376.0,33998.3984,136.0],["2002-08-22",34041.6016,34992.0,33480.0,34603.1992,104.0],["2002-08-23",34560.0,34776.0,33566.3984,33652.8008,66.0],["2002-08-26",33739.1992,33825.6016,31795.1992,33436.8008,43.0],["2002-08-27",33436.8008,33480.0,31579.1992,31752.0,57.0],["2002-08-28",28900.8008,34128.0,28382.4004,32875.1992,140.0],["2002-08-29",32400.0,32400.0,29851.1992,29894.4004,80.0],["2002-08-30",30456.0,32313.5996,30024.0,30240.0,71.0],["2002-09-03",29592.0,30240.0,27864.0,27864.0,97.0],["2002-09-04",28123.1992,29808.0,27907.1992,29332.8008,65.0],["2002-09-05",28339.1992,29764.8008,28080.0,28425.5996,48.0],["2002-09-06",29332.8008,29548.8008,28382.4004,29376.0,57.0],["2002-09-09",29548.8008,29851.1992,28339.1992,29808.0,39.0],["2002-09-10",29894.4004,31708.8008,29548.8008,31320.0,89.0],["2002-09-11",31752.0,33436.8008,31363.1992,32184.0,69.0],["2002-09-12",32184.0,33048.0,31708.8008,32616.0,68.0],["2002-09-13",32400.0,33264.0,32356.8008,33048.0,43.0],["2002-09-16",32875.1992,32961.6016,31449.5996,31579.1992,30.0],["2002-09-17",31622.4004,32529.5996,30715.1992,31536.0,40.0],["2002-09-18",31536.0,31536.0,29419.1992,30844.8008,43.0],["2002-09-19",29505.5996,30715.1992,29376.0,29376.0,43.0],["2002-09-20",29592.0,30153.5996,28555.1992,29808.0,71.0],["2002-09-23",28944.0,30067.1992,27907.1992,28641.5996,51.0],["2002-09-24",28123.1992,29073.5996,27000.0,27518.4004,69.0],["2002-09-25",27907.1992,30024.0,27734.4004,29808.0,87.0],["2002-09-26",29894.4004,30585.5996,28598.4004,29764.8008,54.0],["2002-09-27",29376.0,30240.0,28339.1992,28900.8008,40.0],["2002-09-30",28296.0,29462.4004,27086.4004,27216.0,47.0],["2002-10-01",27820.8008,28296.0,27000.0,27734.4004,42.0],["2002-10-02",27777.5996,28684.8008,27000.0,28080.0,71.0],["2002-10-03",27993.5996,28684.8008,27129.5996,27129.5996,31.0],["2002-10-04",27129.5996,27172.8008,23328.0,23414.4004,144.0],["2002-10-07",23025.5996,23760.0,20908.8008,21729.5996,152.0],["2002-10-08",21988.8008,22032.0,20131.1992,20822.4004,99.0],["2002-10-09",20649.5996,21384.0,19612.8008,19785.5996,87.0],["2002-10-10",19915.1992,23760.0,19915.1992,23284.8008,91.0],["2002-10-11",24494.4004,24840.0,22982.4004,23068.8008,78.0],["2002-10-14",23198.4004,25660.8008,22982.4004,24364.8008,68.0],["2002-10-15",24840.0,27518.4004,24710.4004,26438.4004,92.0],["2002-10-16",25056.0,26438.4004,23760.0,23760.0,76.0],["2002-10-17",24105.5996,26136.0,24105.5996,25574.4004,93.0],["2002-10-18",25574.4004,25574.4004,22248.0,22550.4004,169.0],["2002-10-21",22550.4004,23371.1992,21772.8008,22852.8008,137.0],["2002-10-22",23068.8008,23112.0,21686.4004,23068.8008,133.0],["2002-10-23",22852.8008,23587.1992,22118.4004,23284.8008,59.0],["2002-10-24",23371.1992,25272.0,23198.4004,23673.5996,89.0],["2002-10-25",23587.1992,27000.0,23587.1992,26870.4004,82.0],["2002-10-28",27043.1992,27043.1992,24624.0,24840.0,84.0],["2002-10-29",25963.1992,25963.1992,23155.1992,24408.0,84.0],["2002-10-30",24494.4004,26222.4004,23803.1992,26049.5996,72.0],["2002-10-31",25963.1992,26827.1992,24796.8008,24926.4004,91.0],["2002-11-01",24840.0,26524.8008,24840.0,26438.4004,61.0],["2002-11-04",27259.1992,30672.0,27216.0,30067.1992,137.0],["2002-11-05",29592.0,30067.1992,28512.0,29116.8008,48.0],["2002-11-06",29246.4004,32400.0,28814.4004,32313.5996,90.0],["2002-11-07",31795.1992,31795.1992,29592.0,29937.5996,81.0],["2002-11-08",29937.5996,30888.0,29548.8008,30110.4004,58.0],["2002-11-11",30240.0,30672.0,28512.0,28684.8008,32.0],["2002-11-12",28987.1992,30931.1992,28900.8008,29937.5996,52.0],["2002-11-13",29808.0,31838.4004,29764.8008,30369.5996,58.0],["2002-11-14",31060.8008,32140.8008,31017.5996,31924.8008,50.0],["2002-11-15",31276.8008,31881.5996,30542.4004,31536.0,32.0],["2002-11-18",31536.0,32097.5996,30585.5996,30585.5996,37.0],["2002-11-19",30715.1992,33307.1992,30585.5996,32918.3984,76.0],["2002-11-20",32702.4004,34473.6016,32486.4004,34084.8008,67.0],["2002-11-21",34214.3984,35856.0,34171.1992,34819.1992,82.0],["2002-11-22",34603.1992,36244.8008,33436.8008,35596.8008,79.0],["2002-11-25",35683.1992,38016.0,34776.0,37152.0,116.0],["2002-11-26",38016.0,39571.1992,36936.0,37454.3984,150.0],["2002-11-27",37843.1992,40305.6016,37800.0,38793.6016,64.0],["2002-11-29",38750.3984,39960.0,38664.0,39096.0,29.0],["2002-12-02",40348.8008,40651.1992,37584.0,37627.1992,78.0],["2002-12-03",37324.8008,37756.8008,34128.0,34732.8008,100.0],["2002-12-04",34560.0,35251.1992,32918.3984,35121.6016,97.0],["2002-12-05",34603.1992,35035.1992,33609.6016,33868.8008,30.0],["2002-12-06",32961.6016,33825.6016,32616.0,33350.3984,49.0],["2002-12-09",33350.3984,34128.0,30542.4004,30542.4004,85.0],["2002-12-10",31060.8008,33134.3984,30240.0,32918.3984,91.0],["2002-12-11",31924.8008,32313.5996,30844.8008,30844.8008,69.0],["2002-12-12",31017.5996,31406.4004,30067.1992,30628.8008,67.0],["2002-12-13",30456.0,30672.0,29332.8008,29332.8008,60.0],["2002-12-16",30758.4004,32443.1992,30456.0,31968.0,105.0],["2002-12-17",32313.5996,33436.8008,31968.0,32788.8008,90.0],["2002-12-18",30412.8008,33825.6016,29592.0,32184.0,172.0],["2002-12-19",31968.0,32011.1992,29764.8008,30240.0,121.0],["2002-12-20",30369.5996,31276.8008,27820.8008,28468.8008,194.0],["2002-12-23",28296.0,29332.8008,27820.8008,28252.8008,103.0],["2002-12-24",28036.8008,28684.8008,27777.5996,27993.5996,38.0],["2002-12-26",28339.1992,29116.8008,28123.1992,28252.8008,52.0],["2002-12-27",28036.8008,29376.0,28036.8008,28987.1992,53.0],["2002-12-30",29289.5996,29462.4004,27518.4004,28468.8008,50.0],["2002-12-31",27907.1992,29764.8008,27820.8008,28296.0,59.0],["2003-01-02",28900.8008,29678.4004,28512.0,29073.5996,38.0],["2003-01-03",29246.4004,29505.5996,27907.1992,28209.5996,38.0],["2003-01-06",28382.4004,29419.1992,28166.4004,28814.4004,77.0],["2003-01-07",29030.4004,29419.1992,28036.8008,28166.4004,39.0],["2003-01-08",28252.8008,28252.8008,27604.8008,27777.5996,39.0],["2003-01-09",28425.5996,28944.0,27734.4004,27907.1992,50.0],["2003-01-10",27648.0,28080.0,27388.8008,28080.0,39.0],["2003-01-13",28814.4004,28944.0,27086.4004,27561.5996,44.0],["2003-01-14",27000.0,27388.8008,26308.8008,27129.5996,65.0],["2003-01-15",26827.1992,27302.4004,26697.5996,26913.5996,55.0],["2003-01-16",27086.4004,27129.5996,26395.1992,26568.0,37.0],["2003-01-17",26568.0,26568.0,26006.4004,26136.0,51.0],["2003-01-21",25920.0,26179.1992,24883.1992,24969.5996,68.0],["2003-01-22",24840.0,25056.0,23976.0,24408.0,45.0],["2003-01-23",25185.5996,25704.0,23760.0,24062.4004,109.0],["2003-01-24",24796.8008,24796.8008,22939.1992,23284.8008,68.0],["2003-01-27",23760.0,25012.8008,22680.0,24710.4004,99.0],["2003-01-28",25272.0,30240.0,25272.0,28684.8008,385.0],["2003-01-29",31147.1992,31147.1992,26827.1992,27129.5996,791.0],["2003-01-30",27648.0,27907.1992,25963.1992,26481.5996,110.0],["2003-01-31",26006.4004,26654.4004,24840.0,25012.8008,142.0],["2003-02-03",24278.4004,25142.4004,23025.5996,23068.8008,92.0],["2003-02-04",23371.1992,24624.0,22377.5996,24105.5996,102.0],["2003-02-05",24019.1992,25272.0,23328.0,24192.0,71.0],["2003-02-06",24580.8008,27777.5996,24321.5996,25185.5996,326.0],["2003-02-07",25617.5996,25833.5996,23716.8008,23716.8008,132.0],["2003-02-10",24624.0,24624.0,23112.0,23371.1992,78.0],["2003-02-11",24321.5996,24840.0,23155.1992,23544.0,94.0],["2003-02-12",23457.5996,24105.5996,22896.0,23673.5996,87.0],["2003-02-13",23544.0,23846.4004,22680.0,23155.1992,61.0],["2003-02-14",23112.0,23500.8008,22593.5996,23284.8008,89.0],["2003-02-18",23673.5996,24364.8008,23068.8008,23760.0,61.0],["2003-02-19",24235.1992,24321.5996,23371.1992,23587.1992,49.0],["2003-02-20",23846.4004,23932.8008,23068.8008,23544.0,33.0],["2003-02-21",23630.4004,23760.0,22896.0,23457.5996,33.0],["2003-02-24",23760.0,24148.8008,23241.5996,23284.8008,80.0],["2003-02-25",23457.5996,24235.1992,22939.1992,24192.0,68.0],["2003-02-26",24148.8008,24148.8008,23241.5996,23760.0,50.0],["2003-02-27",24105.5996,27129.5996,23371.1992,26870.4004,388.0],["2003-02-28",26136.0,26395.1992,25099.1992,25401.5996,188.0],["2003-03-03",26308.8008,26352.0,23889.5996,24883.1992,129.0],["2003-03-04",25228.8008,25358.4004,24235.1992,24321.5996,60.0],["2003-03-05",24667.1992,24796.8008,23673.5996,24148.8008,63.0],["2003-03-06",24408.0,24408.0,23328.0,23328.0,58.0],["2003-03-07",23457.5996,24105.5996,23112.0,23587.1992,84.0],["2003-03-10",23889.5996,24148.8008,22766.4004,22982.4004,69.0],["2003-03-11",23889.5996,24278.4004,22291.1992,22507.1992,189.0],["2003-03-12",22377.5996,22766.4004,21600.0,21729.5996,123.0],["2003-03-13",22377.5996,23112.0,21816.0,23112.0,85.0],["2003-03-14",23155.1992,23371.1992,22464.0,22939.1992,67.0],["2003-03-17",22204.8008,23371.1992,22118.4004,23198.4004,96.0],["2003-03-18",23241.5996,24105.5996,22723.1992,24062.4004,59.0],["2003-03-19",24105.5996,24494.4004,22982.4004,23587.1992,58.0],["2003-03-20",23198.4004,24408.0,22809.5996,23976.0,58.0],["2003-03-21",24408.0,25012.8008,23112.0,24494.4004,102.0],["2003-03-24",23932.8008,23976.0,22939.1992,23328.0,61.0],["2003-03-25",22939.1992,24192.0,22896.0,23976.0,56.0],["2003-03-26",23976.0,24321.5996,22809.5996,23025.5996,66.0],["2003-03-27",22593.5996,23025.5996,22032.0,22507.1992,79.0],["2003-03-28",22507.1992,22550.4004,22248.0,22464.0,45.0],["2003-03-31",22334.4004,22464.0,21600.0,21816.0,49.0],["2003-04-01",22118.4004,22550.4004,21772.8008,22032.0,42.0],["2003-04-02",22896.0,23198.4004,22550.4004,22939.1992,55.0],["2003-04-03",23328.0,24062.4004,23025.5996,23328.0,62.0],["2003-04-04",23457.5996,23803.1992,22939.1992,22982.4004,43.0],["2003-04-07",24105.5996,24105.5996,22464.0,22507.1992,81.0],["2003-04-08",22593.5996,22636.8008,22118.4004,22291.1992,40.0],["2003-04-09",22550.4004,22680.0,22032.0,22161.5996,39.0],["2003-04-10",22248.0,22852.8008,21945.5996,22291.1992,34.0],["2003-04-11",22161.5996,22464.0,21816.0,22032.0,52.0],["2003-04-14",22075.1992,22636.8008,22075.1992,22507.1992,36.0],["2003-04-15",22680.0,23025.5996,22291.1992,22680.0,30.0],["2003-04-16",22852.8008,23371.1992,22680.0,22939.1992,40.0],["2003-04-17",23544.0,23587.1992,22896.0,23371.1992,35.0],["2003-04-21",23328.0,23544.0,22680.0,23198.4004,67.0],["2003-04-22",23284.8008,23500.8008,22464.0,22680.0,64.0],["2003-04-23",23025.5996,23630.4004,22334.4004,23630.4004,109.0],["2003-04-24",27864.0,27864.0,25963.1992,26611.1992,398.0],["2003-04-25",26784.0,26827.1992,24710.4004,24883.1992,124.0],["2003-04-28",24667.1992,25833.5996,24494.4004,25790.4004,61.0],["2003-04-29",25660.8008,26524.8008,25660.8008,26092.8008,66.0],["2003-04-30",26568.0,27216.0,25920.0,26611.1992,73.0],["2003-05-01",27216.0,27259.1992,26092.8008,27129.5996,108.0],["2003-05-02",27259.1992,27734.4004,26784.0,27648.0,53.0],["2003-05-05",27820.8008,29851.1992,27604.8008,28987.1992,140.0],["2003-05-06",29505.5996,30240.0,29160.0,29937.5996,127.0],["2003-05-07",30024.0,30240.0,29332.8008,30024.0,88.0],["2003-05-08",29808.0,29937.5996,29116.8008,29160.0,47.0],["2003-05-09",29721.5996,30369.5996,29160.0,29289.5996,59.0],["2003-05-12",29548.8008,29721.5996,28555.1992,29332.8008,71.0],["2003-05-13",29289.5996,29505.5996,28728.0,28944.0,108.0],["2003-05-14",29160.0,37756.8008,29073.5996,35899.1992,496.0],["2003-05-15",35424.0,35640.0,32659.1992,34300.8008,428.0],["2003-05-16",33350.3984,36504.0,33264.0,34948.8008,159.0],["2003-05-19",35337.6016,37843.1992,34387.1992,34732.8008,189.0],["2003-05-20",35294.3984,36288.0,34776.0,35251.1992,87.0],["2003-05-21",35424.0,35596.8008,34603.1992,35553.6016,49.0],["2003-05-22",36417.6016,36892.8008,35294.3984,36676.8008,125.0],["2003-05-23",37152.0,37152.0,36201.6016,36936.0,108.0],["2003-05-27",37152.0,41904.0,37152.0,40348.8008,265.0],["2003-05-28",40651.1992,42638.3984,40651.1992,41212.8008,213.0],["2003-05-29",42292.8008,43459.1992,41472.0,42768.0,181.0],["2003-05-30",43200.0,43200.0,39009.6016,40219.1992,222.0],["2003-06-02",41256.0,42249.6016,39225.6016,39484.8008,233.0],["2003-06-03",33912.0,36849.6016,33696.0,36072.0,447.0],["2003-06-04",35640.0,37584.0,34862.3984,37454.3984,224.0],["2003-06-05",37411.1992,38361.6016,36072.0,37411.1992,113.0],["2003-06-06",37756.8008,38880.0,37368.0,37411.1992,117.0],["2003-06-09",37238.3984,37324.8008,33912.0,34992.0,153.0],["2003-06-10",35035.1992,37411.1992,35035.1992,37281.6016,74.0],["2003-06-11",36892.8008,37454.3984,34992.0,35380.8008,159.0],["2003-06-12",35208.0,36720.0,35164.8008,36331.1992,79.0],["2003-06-13",36331.1992,37022.3984,36072.0,36158.3984,61.0],["2003-06-16",35683.1992,37540.8008,35640.0,37152.0,80.0],["2003-06-17",37756.8008,38836.8008,37368.0,37800.0,105.0],["2003-06-18",36892.8008,37152.0,35424.0,35812.8008,100.0],["2003-06-19",35510.3984,36720.0,35424.0,35942.3984,58.0],["2003-06-20",36072.0,36892.8008,36072.0,36849.6016,53.0],["2003-06-23",36892.8008,37152.0,36504.0,36763.1992,89.0],["2003-06-24",36072.0,36720.0,32832.0,33091.1992,141.0],["2003-06-25",33004.8008,34516.8008,33004.8008,33566.3984,85.0],["2003-06-26",33566.3984,34992.0,33307.1992,34776.0,55.0],["2003-06-27",35899.1992,36936.0,35467.1992,36936.0,104.0],["2003-06-30",37152.0,37152.0,34560.0,35380.8008,89.0],["2003-07-01",35424.0,35424.0,33566.3984,34819.1992,49.0],["2003-07-02",35337.6016,36547.1992,34862.3984,36460.8008,55.0],["2003-07-03",35856.0,36590.3984,34776.0,35856.0,58.0],["2003-07-07",35640.0,37627.1992,35337.6016,37584.0,77.0],["2003-07-08",36676.8008,40176.0,35726.3984,39312.0,145.0],["2003-07-09",39052.8008,39744.0,37368.0,38102.3984,55.0],["2003-07-10",37929.6016,37972.8008,36720.0,36763.1992,34.0],["2003-07-11",36936.0,38448.0,36763.1992,37800.0,44.0],["2003-07-14",37800.0,39139.1992,37195.1992,37411.1992,82.0],["2003-07-15",37800.0,39052.8008,36892.8008,37324.8008,100.0],["2003-07-16",37368.0,38016.0,36720.0,36806.3984,40.0],["2003-07-17",36720.0,37152.0,34862.3984,34862.3984,39.0],["2003-07-18",34992.0,36676.8008,34732.8008,34819.1992,33.0],["2003-07-21",34992.0,36244.8008,34862.3984,35769.6016,56.0],["2003-07-22",35424.0,36201.6016,34819.1992,35294.3984,34.0],["2003-07-23",35251.1992,35380.8008,34689.6016,35380.8008,48.0],["2003-07-24",34992.0,35251.1992,33307.1992,34171.1992,48.0],["2003-07-25",33739.1992,36158.3984,32832.0,35078.3984,68.0],["2003-07-28",35164.8008,35640.0,34819.1992,35640.0,38.0],["2003-07-29",35208.0,35683.1992,34214.3984,35208.0,42.0],["2003-07-30",35208.0,36072.0,34560.0,34646.3984,49.0],["2003-07-31",34732.8008,35078.3984,34041.6016,34732.8008,32.0],["2003-08-01",34560.0,34560.0,33177.6016,33782.3984,34.0],["2003-08-04",33696.0,34128.0,31492.8008,32270.4004,72.0],["2003-08-05",30844.8008,32313.5996,30499.1992,31190.4004,74.0],["2003-08-06",30931.1992,32961.6016,30888.0,31104.0,64.0],["2003-08-07",31579.1992,31968.0,29203.1992,29419.1992,85.0],["2003-08-08",29505.5996,31752.0,29505.5996,30412.8008,57.0],["2003-08-11",30326.4004,31708.8008,29764.8008,31104.0,33.0],["2003-08-12",31060.8008,33480.0,31017.5996,33480.0,80.0],["2003-08-13",33523.1992,33696.0,32788.8008,33609.6016,38.0],["2003-08-14",33696.0,34084.8008,32832.0,33696.0,27.0],["2003-08-15",37540.8008,40780.8008,36072.0,40608.0,905.0],["2003-08-18",42249.6016,46396.8008,39182.3984,39528.0,1467.0],["2003-08-19",39744.0,41472.0,39139.1992,40262.3984,315.0],["2003-08-20",40521.6016,40564.8008,39096.0,40262.3984,182.0],["2003-08-21",40867.1992,43761.6016,40608.0,43070.3984,490.0],["2003-08-22",44150.3984,44323.1992,41558.3984,42206.3984,226.0],["2003-08-25",42768.0,44280.0,41904.0,43848.0,220.0],["2003-08-26",44366.3984,45360.0,43200.0,44107.1992,206.0],["2003-08-27",44064.0,44755.1992,44020.8008,44625.6016,123.0],["2003-08-28",45619.1992,46310.3984,43545.6016,44841.6016,159.0],["2003-08-29",44928.0,44928.0,43545.6016,44064.0,83.0],["2003-09-02",44452.8008,44668.8008,43416.0,43804.8008,99.0],["2003-09-03",43675.1992,44280.0,43416.0,43761.6016,105.0],["2003-09-04",43113.6016,43329.6016,41558.3984,43200.0,131.0],["2003-09-05",41904.0,42984.0,41817.6016,42465.6016,121.0],["2003-09-08",41256.0,41385.6016,39312.0,41299.1992,293.0],["2003-09-09",41904.0,44020.8008,41472.0,43027.1992,308.0],["2003-09-10",42638.3984,43200.0,41947.1992,42768.0,154.0],["2003-09-11",41990.3984,43200.0,41904.0,42940.8008,77.0],["2003-09-12",42033.6016,42984.0,41040.0,42595.1992,88.0],["2003-09-15",43200.0,43200.0,41817.6016,43070.3984,105.0],["2003-09-16",42854.3984,44409.6016,42120.0,43848.0,152.0],["2003-09-17",44064.0,47908.8008,43588.8008,44712.0,324.0],["2003-09-18",43718.3984,45360.0,43200.0,44236.8008,105.0],["2003-09-19",43891.1992,46440.0,43761.6016,46008.0,136.0],["2003-09-22",45576.0,49032.0,45057.6016,47217.6016,295.0],["2003-09-23",47736.0,49550.3984,47606.3984,48168.0,209.0],["2003-09-24",54000.0,61948.8008,52920.0,57369.6016,1800.0],["2003-09-25",56808.0,57024.0,49896.0,50544.0,669.0],["2003-09-26",51667.1992,52920.0,49680.0,49809.6016,208.0],["2003-09-29",51883.1992,52358.3984,50544.0,51408.0,174.0],["2003-09-30",50760.0,51451.1992,48945.6016,50544.0,118.0],["2003-10-01",50544.0,51408.0,49680.0,51148.8008,103.0],["2003-10-02",53870.3984,55555.1992,52704.0,53179.1992,364.0],["2003-10-03",53956.8008,54734.3984,52056.0,53136.0,263.0],["2003-10-06",53006.3984,58190.3984,53006.3984,58060.8008,382.0],["2003-10-07",58752.0,66009.6016,58104.0,62596.8008,907.0],["2003-10-08",63590.3984,64324.8008,61084.8008,61214.3984,212.0],["2003-10-09",62208.0,64497.6016,60782.3984,62251.1992,203.0],["2003-10-10",62251.1992,63115.1992,61430.3984,61992.0,89.0],["2003-10-13",61689.6016,66700.7969,61516.8008,64756.8008,281.0],["2003-10-14",64972.8008,65016.0,63374.3984,63676.8008,133.0],["2003-10-15",63676.8008,65880.0,62640.0,63504.0,166.0],["2003-10-16",63979.1992,64670.3984,62683.1992,63331.1992,140.0],["2003-10-17",63806.3984,64108.8008,60998.3984,61257.6016,154.0],["2003-10-20",61171.1992,63331.1992,61084.8008,62121.6016,105.0],["2003-10-21",62856.0,64281.6016,61948.8008,63504.0,84.0],["2003-10-22",63331.1992,64152.0,60825.6016,60912.0,106.0],["2003-10-23",60480.0,60523.1992,58320.0,59227.1992,175.0],["2003-10-24",59616.0,60307.1992,58363.1992,59875.1992,81.0],["2003-10-27",59659.1992,62251.1992,59616.0,60696.0,86.0],["2003-10-28",61344.0,63288.0,60912.0,63158.3984,260.0],["2003-10-29",63504.0,67564.7969,63072.0,66398.3984,197.0],["2003-10-30",67176.0,68256.0,65232.0,65404.8008,169.0],["2003-10-31",65793.6016,66960.0,64972.8008,66009.6016,97.0],["2003-11-03",67824.0,71625.6016,67219.2031,69984.0,314.0],["2003-11-04",71020.7969,72316.7969,69984.0,71712.0,204.0],["2003-11-05",72403.2031,74520.0,70718.3984,74520.0,231.0],["2003-11-06",76377.6016,76852.7969,71366.3984,73094.3984,209.0],["2003-11-07",73569.6016,73828.7969,70372.7969,70804.7969,140.0],["2003-11-10",70761.6016,72316.7969,68342.3984,69422.3984,170.0],["2003-11-11",69336.0,71452.7969,67564.7969,69811.2031,137.0],["2003-11-12",69984.0,71280.0,69379.2031,70891.2031,125.0],["2003-11-13",71280.0,73828.7969,71236.7969,72576.0,150.0],["2003-11-14",73008.0,74088.0,68860.7969,69681.6016,151.0],["2003-11-17",69465.6016,69768.0,64929.6016,67478.3984,183.0],["2003-11-18",67824.0,68904.0,66009.6016,67176.0,138.0],["2003-11-19",63072.0,64022.3984,56764.8008,57067.1992,551.0],["2003-11-20",57369.6016,61560.0,57024.0,58579.1992,248.0],["2003-11-21",58665.6016,60480.0,54950.3984,56073.6016,261.0],["2003-11-24",56246.3984,58363.1992,55900.8008,57067.1992,164.0],["2003-11-25",58017.6016,60220.8008,57240.0,59227.1992,115.0],["2003-11-26",59616.0,60566.3984,58147.1992,59443.1992,82.0],["2003-11-28",59961.6016,60480.0,58147.1992,58147.1992,45.0],["2003-12-01",58752.0,60048.0,57931.1992,59313.6016,81.0],["2003-12-02",58449.6016,59961.6016,57974.3984,58233.6016,63.0],["2003-12-03",58406.3984,60091.1992,58406.3984,58536.0,100.0],["2003-12-04",59572.8008,60480.0,55641.6016,57931.1992,167.0],["2003-12-05",56980.8008,57240.0,55296.0,56332.8008,143.0],["2003-12-08",56246.3984,56808.0,51840.0,53784.0,184.0],["2003-12-09",53784.0,54561.6016,51451.1992,51969.6016,117.0],["2003-12-10",50630.3984,52488.0,50155.1992,52185.6016,112.0],["2003-12-11",51926.3984,55123.1992,51926.3984,55036.8008,109.0],["2003-12-12",54820.8008,55598.3984,53784.0,54259.1992,69.0],["2003-12-15",53784.0,54648.0,49161.6016,49507.1992,173.0],["2003-12-16",49075.1992,51537.6016,48038.3984,51235.1992,185.0],["2003-12-17",50112.0,50500.8008,46440.0,49420.8008,285.0],["2003-12-18",49075.1992,52790.3984,48859.1992,52574.3984,183.0],["2003-12-19",53352.0,53352.0,50673.6016,52056.0,112.0],["2003-12-22",51753.6016,53524.8008,51753.6016,53395.1992,84.0],["2003-12-23",53395.1992,53395.1992,52012.8008,52963.1992,111.0],["2003-12-24",52833.6016,53827.1992,52358.3984,53395.1992,46.0],["2003-12-26",53395.1992,54734.3984,53395.1992,54172.8008,46.0],["2003-12-29",53827.1992,56203.1992,53568.0,56073.6016,145.0],["2003-12-30",56030.3984,60004.8008,56030.3984,58363.1992,197.0],["2003-12-31",58708.8008,59702.3984,56160.0,56246.3984,115.0],["2004-01-02",56808.0,58320.0,56721.6016,57412.8008,72.0],["2004-01-05",57283.1992,60393.6016,57283.1992,60134.3984,145.0],["2004-01-06",59097.6016,62769.6016,59097.6016,62121.6016,147.0],["2004-01-07",61214.3984,63720.0,61041.6016,62596.8008,140.0],["2004-01-08",63244.8008,63720.0,62467.1992,63720.0,75.0],["2004-01-09",62251.1992,65880.0,59875.1992,63028.8008,174.0],["2004-01-12",63028.8008,64540.8008,61776.0,64411.1992,107.0],["2004-01-13",64238.3984,65318.3984,60436.8008,61862.3984,207.0],["2004-01-14",61992.0,61992.0,59875.1992,60480.0,145.0],["2004-01-15",60134.3984,60480.0,57240.0,59313.6016,155.0],["2004-01-16",59572.8008,62251.1992,58924.8008,61905.6016,208.0],["2004-01-20",62596.8008,67521.6016,61992.0,67392.0,330.0],["2004-01-21",65923.2031,66528.0,62121.6016,62812.8008,243.0],["2004-01-22",63892.8008,64756.8008,60566.3984,61819.1992,137.0],["2004-01-23",63288.0,63288.0,59270.3984,61430.3984,161.0],["2004-01-26",61128.0,61992.0,59616.0,61560.0,103.0],["2004-01-27",61646.3984,61776.0,57628.8008,57758.3984,165.0],["2004-01-28",58320.0,58968.0,55252.8008,55987.1992,199.0],["2004-01-29",55814.3984,57931.1992,54432.0,56160.0,142.0],["2004-01-30",56030.3984,56980.8008,55123.1992,56160.0,118.0],["2004-02-02",56592.0,60264.0,55598.3984,59443.1992,188.0],["2004-02-03",59702.3984,59702.3984,57067.1992,57974.3984,89.0],["2004-02-04",57412.8008,57412.8008,52963.1992,53481.6016,164.0],["2004-02-05",54820.8008,54950.3984,51969.6016,52444.8008,98.0],["2004-02-06",52056.0,54475.1992,52012.8008,54129.6016,87.0],["2004-02-09",54561.6016,55900.8008,54129.6016,54432.0,64.0],["2004-02-10",55123.1992,57067.1992,54864.0,56505.6016,84.0],["2004-02-11",56721.6016,57585.6016,56203.1992,56894.3984,58.0],["2004-02-12",57283.1992,57715.1992,55814.3984,56548.8008,52.0],["2004-02-13",55944.0,57024.0,54604.8008,55123.1992,62.0],["2004-02-17",55296.0,58665.6016,55123.1992,58147.1992,148.0],["2004-02-18",55987.1992,57758.3984,55728.0,57326.3984,109.0],["2004-02-19",57240.0,57801.6016,54345.6016,54648.0,77.0],["2004-02-20",54475.1992,55771.1992,52704.0,53784.0,147.0],["2004-02-23",54259.1992,54864.0,49852.8008,51235.1992,150.0],["2004-02-24",51192.0,51408.0,50155.1992,51408.0,146.0],["2004-02-25",51019.1992,54345.6016,50760.0,54086.3984,140.0],["2004-02-26",54000.0,56160.0,53524.8008,55944.0,102.0],["2004-02-27",55771.1992,57715.1992,55728.0,56462.3984,105.0],["2004-03-01",56203.1992,58579.1992,56203.1992,58320.0,140.0],["2004-03-02",58060.8008,58233.6016,56289.6016,56289.6016,64.0],["2004-03-03",56505.6016,58449.6016,55296.0,57456.0,105.0],["2004-03-04",57499.1992,61516.8008,57283.1992,61257.6016,272.0],["2004-03-05",60609.6016,63849.6016,60307.1992,61560.0,210.0],["2004-03-08",62294.3984,63504.0,58320.0,58708.8008,204.0],["2004-03-09",61344.0,62467.1992,58622.3984,59875.1992,230.0],["2004-03-10",60004.8008,60436.8008,58147.1992,58320.0,141.0],["2004-03-11",57110.3984,58320.0,56505.6016,57672.0,156.0],["2004-03-12",58104.0,59788.8008,57672.0,59616.0,143.0],["2004-03-15",59875.1992,63115.1992,58233.6016,58795.1992,278.0],["2004-03-16",59529.6016,60955.1992,55684.8008,58579.1992,162.0],["2004-03-17",59054.3984,60307.1992,57888.0,59486.3984,117.0],["2004-03-18",58838.3984,59832.0,57844.8008,58708.8008,96.0],["2004-03-19",58752.0,58752.0,56592.0,57067.1992,75.0],["2004-03-22",57585.6016,57715.1992,54172.8008,55339.1992,97.0],["2004-03-23",55728.0,56376.0,54000.0,54259.1992,115.0],["2004-03-24",54432.0,55512.0,53568.0,54388.8008,153.0],["2004-03-25",54129.6016,56376.0,53913.6016,56376.0,107.0],["2004-03-26",56160.0,56764.8008,55555.1992,56160.0,54.0],["2004-03-29",56592.0,57801.6016,56376.0,56851.1992,73.0],["2004-03-30",57153.6016,60177.6016,56592.0,59529.6016,120.0],["2004-03-31",60307.1992,60480.0,58190.3984,58579.1992,111.0],["2004-04-01",58665.6016,61560.0,58320.0,60782.3984,154.0],["2004-04-02",61128.0,62856.0,60739.1992,61819.1992,117.0],["2004-04-05",61516.8008,62035.1992,57628.8008,58924.8008,205.0],["2004-04-06",58276.8008,59400.0,57715.1992,59227.1992,138.0],["2004-04-07",58579.1992,59572.8008,57888.0,58968.0,75.0],["2004-04-08",59011.1992,65750.3984,58752.0,65534.3984,545.0],["2004-04-12",65577.6016,75427.2031,65188.8008,71971.2031,734.0],["2004-04-13",74088.0,77284.7969,68688.0,70372.7969,502.0],["2004-04-14",69163.2031,72316.7969,68385.6016,69249.6016,266.0],["2004-04-15",69163.2031,70200.0,67089.6016,69033.6016,169.0],["2004-04-16",69681.6016,84628.7969,69336.0,83980.7969,1122.0],["2004-04-19",83592.0,84024.0,77155.2031,79660.7969,713.0],["2004-04-20",80308.7969,87696.0,78235.2031,78408.0,657.0],["2004-04-21",78840.0,83937.6016,78408.0,80352.0,400.0],["2004-04-22",80568.0,84240.0,79012.7969,81345.6016,330.0],["2004-04-23",81388.7969,82987.2031,79185.6016,81475.2031,248.0],["2004-04-26",81907.2031,84369.6016,80784.0,81518.3984,259.0],["2004-04-27",81302.3984,82728.0,75643.2031,76248.0,415.0],["2004-04-28",76766.3984,77198.3984,74260.7969,75081.6016,201.0],["2004-04-29",74995.2031,75945.6016,71928.0,73440.0,235.0],["2004-04-30",73958.3984,74304.0,70459.2031,71539.2031,204.0],["2004-05-03",71280.0,75038.3984,71107.2031,72921.6016,201.0],["2004-05-04",73526.3984,75988.7969,72144.0,74433.6016,170.0],["2004-05-05",75816.0,75816.0,73785.6016,74131.2031,88.0],["2004-05-06",73440.0,73828.7969,70200.0,71366.3984,137.0],["2004-05-07",69897.6016,73656.0,69465.6016,69984.0,184.0],["2004-05-10",69163.2031,69206.3984,65448.0,66312.0,210.0],["2004-05-11",66096.0,69422.3984,62467.1992,67521.6016,468.0],["2004-05-12",67953.6016,68601.6016,63806.3984,66398.3984,276.0],["2004-05-13",66960.0,69379.2031,66225.6016,66830.3984,212.0],["2004-05-14",67737.6016,68947.2031,65491.1992,65836.7969,164.0],["2004-05-17",63590.3984,65232.0,62899.1992,63072.0,171.0],["2004-05-18",63072.0,63936.0,61776.0,63676.8008,170.0],["2004-05-19",64368.0,69033.6016,63806.3984,64670.3984,413.0],["2004-05-20",65577.6016,65577.6016,62251.1992,62596.8008,172.0],["2004-05-21",62726.3984,63676.8008,61560.0,62164.8008,106.0],["2004-05-24",63028.8008,68212.7969,62726.3984,67564.7969,330.0],["2004-05-25",66700.7969,68256.0,65059.1992,67996.7969,312.0],["2004-05-26",68040.0,68256.0,65664.0,67478.3984,145.0],["2004-05-27",68256.0,71064.0,67262.3984,68904.0,278.0],["2004-05-28",69508.7969,69552.0,67132.7969,68558.3984,107.0],["2004-06-01",68040.0,73310.3984,67651.2031,70459.2031,404.0],["2004-06-02",70848.0,71064.0,66139.2031,67780.7969,258.0],["2004-06-03",62035.1992,62596.8008,56376.0,56764.8008,869.0],["2004-06-04",57888.0,57931.1992,54648.0,55252.8008,672.0],["2004-06-07",55252.8008,55425.6016,53568.0,54734.3984,262.0],["2004-06-08",54388.8008,54907.1992,53654.3984,54000.0,193.0],["2004-06-09",53697.6016,54475.1992,52747.1992,52790.3984,215.0],["2004-06-10",53352.0,54734.3984,52272.0,53049.6016,162.0],["2004-06-14",51840.0,52574.3984,49852.8008,50025.6016,296.0],["2004-06-15",49680.0,52401.6016,49118.3984,51710.3984,305.0],["2004-06-16",52012.8008,52401.6016,49766.3984,50544.0,172.0],["2004-06-17",50630.3984,50889.6016,49075.1992,49939.1992,170.0],["2004-06-18",49464.0,49896.0,48427.1992,49032.0,175.0],["2004-06-21",48816.0,51321.6016,48816.0,49248.0,193.0],["2004-06-22",49291.1992,50328.0,47779.1992,49248.0,163.0],["2004-06-23",48816.0,51840.0,48600.0,51062.3984,204.0],["2004-06-24",51710.3984,52228.8008,49723.1992,49809.6016,172.0],["2004-06-25",49680.0,51148.8008,48816.0,50068.8008,264.0],["2004-06-28",50760.0,51408.0,48816.0,49204.8008,123.0],["2004-06-29",48772.8008,50414.3984,48600.0,50068.8008,102.0],["2004-06-30",50241.6016,50889.6016,49680.0,50457.6016,100.0],["2004-07-01",51192.0,51235.1992,47304.0,48038.3984,221.0],["2004-07-02",47606.3984,47952.0,46008.0,46440.0,226.0],["2004-07-06",46008.0,46353.6016,42681.6016,42940.8008,334.0],["2004-07-07",42897.6016,45230.3984,42033.6016,43113.6016,205.0],["2004-07-08",43675.1992,44496.0,41904.0,41904.0,173.0],["2004-07-09",43156.8008,43588.8008,41644.8008,42422.3984,155.0],["2004-07-12",42768.0,43502.3984,39528.0,41169.6016,228.0],["2004-07-13",43761.6016,47649.6016,42595.1992,46742.3984,906.0],["2004-07-14",46267.1992,46872.0,44755.1992,45273.6016,318.0],["2004-07-15",45619.1992,47131.1992,44280.0,44366.3984,209.0],["2004-07-16",44884.8008,45316.8008,43329.6016,43891.1992,176.0],["2004-07-19",43243.1992,43804.8008,39312.0,40046.3984,261.0],["2004-07-20",39787.1992,41947.1992,39312.0,41688.0,203.0],["2004-07-21",41990.3984,42292.8008,38880.0,38923.1992,166.0],["2004-07-22",39830.3984,39873.6016,37152.0,37800.0,276.0],["2004-07-23",38016.0,39744.0,37195.1992,38491.1992,179.0],["2004-07-26",39355.1992,39787.1992,35942.3984,36115.1992,209.0],["2004-07-27",35899.1992,38664.0,35856.0,38404.8008,145.0],["2004-07-28",38793.6016,39225.6016,36720.0,38318.3984,187.0],["2004-07-29",39009.6016,40132.8008,38707.1992,39657.6016,220.0],["2004-07-30",41040.0,42984.0,39700.8008,42940.8008,319.0],["2004-08-02",43804.8008,44755.1992,38577.6016,39441.6016,370.0],["2004-08-03",39873.6016,39960.0,37497.6016,37584.0,177.0],["2004-08-04",37411.1992,38880.0,36806.3984,37022.3984,203.0],["2004-08-05",37627.1992,37972.8008,36288.0,36417.6016,131.0],["2004-08-06",36374.3984,36720.0,33350.3984,34171.1992,205.0],["2004-08-09",34473.6016,35078.3984,31881.5996,32313.5996,246.0],["2004-08-10",33998.3984,34300.8008,32572.8008,33998.3984,151.0],["2004-08-11",33177.6016,33998.3984,30931.1992,33350.3984,187.0],["2004-08-12",34560.0,34560.0,31147.1992,32054.4004,113.0],["2004-08-13",32356.8008,34344.0,31838.4004,33134.3984,157.0],["2004-08-16",33652.8008,35251.1992,33091.1992,33523.1992,137.0],["2004-08-17",35121.6016,36072.0,34041.6016,35164.8008,146.0],["2004-08-18",35596.8008,36331.1992,33696.0,36201.6016,139.0],["2004-08-19",36720.0,38793.6016,35640.0,37065.6016,216.0],["2004-08-20",37800.0,39571.1992,37195.1992,38664.0,186.0],["2004-08-23",39571.1992,39657.6016,37670.3984,37843.1992,103.0],["2004-08-24",37584.0,39312.0,37584.0,38534.3984,166.0],["2004-08-25",38664.0,39916.8008,38145.6016,39873.6016,143.0],["2004-08-26",39960.0,40003.1992,36936.0,37238.3984,164.0],["2004-08-27",37368.0,38361.6016,36979.1992,38016.0,120.0],["2004-08-30",38016.0,40348.8008,38016.0,39744.0,460.0],["2004-08-31",41040.0,44064.0,40910.3984,43027.1992,742.0],["2004-09-01",43329.6016,45144.0,42681.6016,43027.1992,391.0],["2004-09-02",43891.1992,44107.1992,43243.1992,43675.1992,127.0],["2004-09-03",43977.6016,44064.0,43200.0,43416.0,129.0],["2004-09-07",43329.6016,44064.0,41083.1992,41256.0,219.0],["2004-09-08",41817.6016,42249.6016,40564.8008,41299.1992,138.0],["2004-09-09",40910.3984,43286.3984,40910.3984,43027.1992,162.0],["2004-09-10",43286.3984,45748.8008,43070.3984,44928.0,237.0],["2004-09-13",46137.6016,48168.0,45964.8008,46699.1992,429.0],["2004-09-14",47520.0,47822.3984,46872.0,46958.3984,304.0],["2004-09-15",47304.0,47390.3984,45446.3984,45921.6016,134.0],["2004-09-16",46094.3984,47304.0,46051.1992,46526.3984,149.0],["2004-09-17",47174.3984,47433.6016,45187.1992,45878.3984,175.0],["2004-09-20",45100.8008,46224.0,44668.8008,45446.3984,132.0],["2004-09-21",46008.0,46224.0,44798.3984,45273.6016,111.0],["2004-09-22",44928.0,45532.8008,43632.0,44107.1992,144.0],["2004-09-23",44020.8008,44236.8008,41601.6016,42336.0,200.0],["2004-09-24",41947.1992,42336.0,41342.3984,41817.6016,96.0],["2004-09-27",41256.0,42336.0,40089.6016,41472.0,98.0],["2004-09-28",41169.6016,44712.0,41169.6016,44193.6016,315.0],["2004-09-29",44236.8008,46137.6016,43329.6016,44928.0,252.0],["2004-09-30",44323.1992,45792.0,42379.1992,44280.0,149.0],["2004-10-01",44020.8008,45662.3984,44020.8008,44928.0,124.0],["2004-10-04",45489.6016,47995.1992,45489.6016,46353.6016,213.0],["2004-10-05",46612.8008,47822.3984,45446.3984,46137.6016,185.0],["2004-10-06",46224.0,47952.0,45489.6016,47606.3984,213.0],["2004-10-07",47995.1992,53697.6016,47606.3984,51451.1992,723.0],["2004-10-08",50760.0,51753.6016,48470.3984,49723.1992,373.0],["2004-10-11",52920.0,54216.0,51235.1992,52444.8008,474.0],["2004-10-12",52185.6016,53524.8008,50371.1992,51753.6016,257.0],["2004-10-13",52401.6016,53179.1992,50630.3984,52099.1992,241.0],["2004-10-14",52315.1992,57196.8008,50889.6016,54950.3984,627.0],["2004-10-15",55857.6016,56937.6016,53654.3984,54216.0,541.0],["2004-10-18",53827.1992,55512.0,53049.6016,54432.0,227.0],["2004-10-19",54691.1992,56764.8008,53611.1992,53956.8008,269.0],["2004-10-20",54432.0,55166.3984,53740.8008,54259.1992,156.0],["2004-10-21",53827.1992,54734.3984,53352.0,54302.3984,189.0],["2004-10-22",53611.1992,55944.0,53136.0,53568.0,180.0],["2004-10-25",56073.6016,56505.6016,53697.6016,55382.3984,266.0],["2004-10-26",55814.3984,55857.6016,54129.6016,55468.8008,140.0],["2004-10-27",55684.8008,57715.1992,55209.6016,56764.8008,304.0],["2004-10-28",56160.0,57369.6016,53654.3984,54129.6016,307.0],["2004-10-29",53568.0,54302.3984,52358.3984,53308.8008,234.0],["2004-11-01",53568.0,54259.1992,52488.0,54000.0,102.0],["2004-11-02",54950.3984,58104.0,54648.0,56203.1992,458.0],["2004-11-03",55555.1992,55555.1992,49809.6016,50976.0,579.0],["2004-11-04",51624.0,52056.0,49896.0,50414.3984,278.0],["2004-11-05",50544.0,51148.8008,48686.3984,49636.8008,222.0],["2004-11-08",49075.1992,51494.3984,49075.1992,50587.1992,188.0],["2004-11-09",50500.8008,51019.1992,48902.3984,50068.8008,141.0],["2004-11-10",50112.0,50760.0,49507.1992,50198.3984,137.0],["2004-11-11",46137.6016,47044.8008,43416.0,43675.1992,884.0],["2004-11-12",42940.8008,43632.0,42336.0,43329.6016,799.0],["2004-11-15",42984.0,44582.3984,42854.3984,43675.1992,338.0],["2004-11-16",43459.1992,44193.6016,43243.1992,43459.1992,286.0],["2004-11-17",43545.6016,44064.0,43459.1992,43718.3984,141.0],["2004-11-18",43848.0,43848.0,42552.0,43416.0,181.0],["2004-11-19",43286.3984,43588.8008,41904.0,42940.8008,229.0],["2004-11-22",42811.1992,43416.0,42595.1992,43200.0,221.0],["2004-11-23",43416.0,43977.6016,42552.0,43804.8008,275.0],["2004-11-24",43675.1992,43977.6016,43243.1992,43545.6016,70.0],["2004-11-26",43372.8008,43761.6016,43200.0,43329.6016,38.0],["2004-11-29",43329.6016,44496.0,43027.1992,44020.8008,361.0],["2004-11-30",44280.0,44496.0,43372.8008,43416.0,242.0],["2004-12-01",45144.0,45360.0,42681.6016,43286.3984,335.0],["2004-12-02",43416.0,43675.1992,41644.8008,42292.8008,293.0],["2004-12-03",42552.0,42552.0,41774.3984,41904.0,118.0],["2004-12-06",41860.8008,42249.6016,40089.6016,40867.1992,178.0],["2004-12-07",37584.0,37886.3984,35251.1992,35467.1992,931.0],["2004-12-08",35640.0,36115.1992,34473.6016,34646.3984,298.0],["2004-12-09",34992.0,36720.0,34732.8008,36331.1992,354.0],["2004-12-10",36590.3984,36892.8008,35424.0,36504.0,287.0],["2004-12-13",36763.1992,37152.0,35640.0,36288.0,310.0],["2004-12-14",37195.1992,41342.3984,37022.3984,40564.8008,1025.0],["2004-12-15",40348.8008,41731.1992,39960.0,40478.3984,426.0],["2004-12-16",40348.8008,41256.0,40003.1992,40003.1992,208.0],["2004-12-17",40089.6016,42422.3984,40089.6016,42033.6016,286.0],["2004-12-20",42724.8008,42897.6016,41731.1992,42336.0,290.0],["2004-12-21",42552.0,42984.0,41601.6016,41774.3984,148.0],["2004-12-22",42552.0,42897.6016,41774.3984,42033.6016,217.0],["2004-12-23",42724.8008,43156.8008,42076.8008,42465.6016,108.0],["2004-12-27",42379.1992,43200.0,42120.0,42768.0,118.0],["2004-12-28",42768.0,43329.6016,42508.8008,43200.0,199.0],["2004-12-29",43372.8008,43416.0,42984.0,42984.0,131.0],["2004-12-30",42984.0,43286.3984,42206.3984,42552.0,152.0],["2004-12-31",42206.3984,43156.8008,42206.3984,42768.0,139.0],["2005-01-03",43459.1992,44020.8008,42422.3984,42768.0,334.0],["2005-01-04",42422.3984,43416.0,40348.8008,40694.3984,189.0],["2005-01-05",40478.3984,41126.3984,39355.1992,40694.3984,206.0],["2005-01-06",41472.0,41472.0,39052.8008,39441.6016,141.0],["2005-01-07",39052.8008,39960.0,37800.0,38188.8008,209.0],["2005-01-10",38232.0,40392.0,38016.0,39398.3984,145.0],["2005-01-11",39657.6016,39744.0,36763.1992,37540.8008,168.0],["2005-01-12",38016.0,41817.6016,37800.0,41688.0,490.0],["2005-01-13",41817.6016,41904.0,39960.0,40953.6016,247.0],["2005-01-14",41644.8008,41688.0,39830.3984,39960.0,233.0],["2005-01-18",40262.3984,40910.3984,39484.8008,40564.8008,163.0],["2005-01-19",40953.6016,41040.0,38361.6016,38448.0,165.0],["2005-01-20",38880.0,38880.0,37195.1992,37713.6016,210.0],["2005-01-21",37713.6016,38664.0,37022.3984,37886.3984,239.0],["2005-01-24",38275.1992,38880.0,36806.3984,37411.1992,183.0],["2005-01-25",37540.8008,38318.3984,36590.3984,36849.6016,135.0],["2005-01-26",37368.0,38534.3984,36504.0,38534.3984,94.0],["2005-01-27",38620.8008,39312.0,38361.6016,39052.8008,165.0],["2005-01-28",39312.0,39441.6016,37713.6016,38750.3984,97.0],["2005-01-31",39441.6016,39830.3984,38145.6016,39398.3984,119.0],["2005-02-01",39528.0,41644.8008,39528.0,40953.6016,208.0],["2005-02-02",41256.0,44452.8008,41040.0,43545.6016,563.0],["2005-02-03",43502.3984,43502.3984,40478.3984,42120.0,330.0],["2005-02-04",42163.1992,43200.0,41256.0,41904.0,120.0],["2005-02-07",41947.1992,41947.1992,41040.0,41212.8008,100.0],["2005-02-08",41515.1992,41904.0,39700.8008,39787.1992,144.0],["2005-02-09",39657.6016,39960.0,38361.6016,38361.6016,155.0],["2005-02-10",38664.0,40996.8008,38145.6016,40867.1992,178.0],["2005-02-11",40478.3984,41428.8008,40089.6016,40694.3984,89.0],["2005-02-14",41256.0,42120.0,40348.8008,41904.0,111.0],["2005-02-15",41990.3984,41990.3984,40132.8008,40132.8008,125.0],["2005-02-16",42552.0,47606.3984,42336.0,47433.6016,1066.0],["2005-02-17",46224.0,47304.0,44193.6016,44755.1992,454.0],["2005-02-18",45273.6016,47088.0,43675.1992,46224.0,302.0],["2005-02-22",45360.0,49161.6016,44280.0,48816.0,638.0],["2005-02-23",49075.1992,49464.0,46310.3984,48038.3984,280.0],["2005-02-24",47952.0,48643.1992,45878.3984,47217.6016,235.0],["2005-02-25",47217.6016,47952.0,46267.1992,47606.3984,120.0],["2005-02-28",48254.3984,49248.0,46656.0,46656.0,166.0],["2005-03-01",46742.3984,51321.6016,46483.1992,51192.0,390.0],["2005-03-02",51192.0,52099.1992,49896.0,50760.0,367.0],["2005-03-03",50932.8008,51321.6016,48600.0,48643.1992,183.0],["2005-03-04",48643.1992,50544.0,47952.0,49161.6016,154.0],["2005-03-07",49377.6016,50112.0,47908.8008,48340.8008,161.0],["2005-03-08",48816.0,52056.0,48254.3984,48816.0,367.0],["2005-03-09",48816.0,52056.0,48729.6016,49852.8008,433.0],["2005-03-10",51019.1992,51321.6016,45619.1992,45921.6016,362.0],["2005-03-11",45792.0,46440.0,44582.3984,45446.3984,197.0],["2005-03-14",45316.8008,46483.1992,43977.6016,45100.8008,139.0],["2005-03-15",45100.8008,45748.8008,44150.3984,44280.0,117.0],["2005-03-16",44366.3984,46353.6016,43761.6016,44496.0,167.0],["2005-03-17",44064.0,46310.3984,43761.6016,44798.3984,169.0],["2005-03-18",44928.0,45273.6016,43200.0,44064.0,156.0],["2005-03-21",43977.6016,44884.8008,43459.1992,44582.3984,129.0],["2005-03-22",44496.0,45360.0,43113.6016,43761.6016,86.0],["2005-03-23",43459.1992,45576.0,43200.0,43416.0,130.0],["2005-03-24",43416.0,44020.8008,42163.1992,42940.8008,226.0],["2005-03-28",43200.0,43804.8008,42768.0,43243.1992,146.0],["2005-03-29",42984.0,43156.8008,41083.1992,41342.3984,143.0],["2005-03-30",41774.3984,42336.0,41126.3984,41472.0,109.0],["2005-03-31",41904.0,43200.0,41083.1992,43113.6016,189.0],["2005-04-01",43545.6016,43718.3984,41558.3984,42508.8008,119.0],["2005-04-04",42595.1992,43416.0,41688.0,42984.0,104.0],["2005-04-05",42768.0,43200.0,41212.8008,41472.0,98.0],["2005-04-06",41644.8008,42076.8008,40046.3984,40737.6016,110.0],["2005-04-07",41212.8008,41472.0,39787.1992,41126.3984,113.0],["2005-04-08",41040.0,41688.0,39657.6016,39873.6016,72.0],["2005-04-11",39571.1992,40348.8008,38880.0,38923.1992,93.0],["2005-04-12",38750.3984,40219.1992,38016.0,39441.6016,156.0],["2005-04-13",39441.6016,40953.6016,38707.1992,38880.0,134.0],["2005-04-14",38750.3984,39484.8008,37411.1992,37627.1992,120.0],["2005-04-15",37843.1992,38836.8008,33307.1992,33998.3984,451.0],["2005-04-18",34344.0,35208.0,33739.1992,35078.3984,595.0],["2005-04-19",35337.6016,35769.6016,34516.8008,34776.0,315.0],["2005-04-20",35294.3984,35899.1992,34862.3984,35294.3984,239.0],["2005-04-21",35424.0,36676.8008,35164.8008,36374.3984,110.0],["2005-04-22",36201.6016,36936.0,35208.0,35251.1992,218.0],["2005-04-25",35640.0,36504.0,35251.1992,36115.1992,94.0],["2005-04-26",36158.3984,36849.6016,35640.0,35640.0,170.0],["2005-04-27",35640.0,35640.0,34171.1992,34214.3984,271.0],["2005-04-28",34560.0,34732.8008,34128.0,34344.0,130.0],["2005-04-29",34732.8008,34948.8008,34084.8008,34560.0,87.0],["2005-05-02",34646.3984,34646.3984,34084.8008,34387.1992,176.0],["2005-05-03",34387.1992,34862.3984,33739.1992,33912.0,330.0],["2005-05-04",34128.0,34603.1992,34084.8008,34387.1992,108.0],["2005-05-05",34560.0,34560.0,33955.1992,34387.1992,76.0],["2005-05-06",34473.6016,34560.0,34084.8008,34128.0,47.0],["2005-05-09",34430.3984,35424.0,34300.8008,34905.6016,178.0],["2005-05-10",34992.0,35164.8008,34084.8008,34214.3984,115.0],["2005-05-11",34171.1992,34603.1992,34171.1992,34473.6016,105.0],["2005-05-12",34646.3984,34646.3984,34084.8008,34257.6016,138.0],["2005-05-13",34344.0,34560.0,34128.0,34430.3984,133.0],["2005-05-16",34214.3984,34603.1992,34128.0,34387.1992,89.0],["2005-05-17",34214.3984,34560.0,32227.1992,32400.0,287.0],["2005-05-18",32616.0,32745.5996,30456.0,31795.1992,300.0],["2005-05-19",31968.0,32140.8008,31320.0,31536.0,156.0],["2005-05-20",31579.1992,31622.4004,30844.8008,31060.8008,123.0],["2005-05-23",31147.1992,31320.0,31060.8008,31320.0,114.0],["2005-05-24",31406.4004,33307.1992,31363.1992,33091.1992,163.0],["2005-05-25",32832.0,34041.6016,32184.0,33825.6016,193.0],["2005-05-26",33955.1992,35164.8008,33523.1992,34603.1992,250.0],["2005-05-27",35078.3984,35294.3984,33955.1992,34992.0,144.0],["2005-05-31",34819.1992,35208.0,34560.0,35208.0,71.0],["2005-06-01",35769.6016,36720.0,35208.0,35942.3984,153.0],["2005-06-02",36288.0,36633.6016,35769.6016,35985.6016,80.0],["2005-06-03",36288.0,36288.0,35035.1992,35251.1992,118.0],["2005-06-06",35251.1992,35424.0,33220.8008,34084.8008,209.0],["2005-06-07",34128.0,35164.8008,34128.0,34689.6016,125.0],["2005-06-08",35035.1992,35769.6016,33436.8008,34214.3984,126.0],["2005-06-09",34387.1992,36763.1992,33696.0,36158.3984,270.0],["2005-06-10",36158.3984,37756.8008,35208.0,35683.1992,201.0],["2005-06-13",34992.0,37584.0,34862.3984,37281.6016,165.0],["2005-06-14",37584.0,40305.6016,37281.6016,39441.6016,325.0],["2005-06-15",40046.3984,40305.6016,38145.6016,40003.1992,402.0],["2005-06-16",39960.0,40608.0,39139.1992,39830.3984,207.0],["2005-06-17",40046.3984,41515.1992,39528.0,41169.6016,260.0],["2005-06-20",43200.0,44625.6016,43070.3984,44020.8008,655.0],["2005-06-21",44625.6016,44928.0,41558.3984,43372.8008,390.0],["2005-06-22",45360.0,45489.6016,43891.1992,44409.6016,390.0],["2005-06-23",44280.0,44496.0,41860.8008,41990.3984,354.0],["2005-06-24",42811.1992,42811.1992,41040.0,41126.3984,308.0],["2005-06-27",41040.0,41774.3984,39096.0,40737.6016,214.0],["2005-06-28",40305.6016,45057.6016,40176.0,44928.0,427.0],["2005-06-29",44755.1992,44928.0,43200.0,43675.1992,289.0],["2005-06-30",44928.0,45316.8008,43891.1992,44107.1992,233.0],["2005-07-01",44323.1992,44884.8008,43416.0,43588.8008,121.0],["2005-07-05",44064.0,44280.0,43502.3984,44020.8008,133.0],["2005-07-06",44064.0,45014.3984,43848.0,44798.3984,168.0],["2005-07-07",44323.1992,46526.3984,43891.1992,44884.8008,242.0],["2005-07-08",44582.3984,46224.0,44582.3984,45360.0,254.0],["2005-07-11",46008.0,47217.6016,45532.8008,46612.8008,230.0],["2005-07-12",46828.8008,47217.6016,46267.1992,46742.3984,156.0],["2005-07-13",47044.8008,47260.8008,44798.3984,45273.6016,114.0],["2005-07-14",45403.1992,46267.1992,43632.0,43891.1992,212.0],["2005-07-15",43977.6016,44582.3984,43329.6016,43545.6016,119.0],["2005-07-18",43632.0,43848.0,42768.0,43200.0,148.0],["2005-07-19",42984.0,44625.6016,42984.0,44409.6016,135.0],["2005-07-20",44366.3984,46224.0,43934.3984,46008.0,295.0],["2005-07-21",46008.0,46180.8008,43632.0,43804.8008,156.0],["2005-07-22",43675.1992,45446.3984,43632.0,45403.1992,141.0],["2005-07-25",45360.0,45921.6016,43848.0,43891.1992,112.0],["2005-07-26",43848.0,45446.3984,43848.0,45014.3984,111.0],["2005-07-27",45403.1992,46008.0,44841.6016,45273.6016,153.0],["2005-07-28",45705.6016,45748.8008,43977.6016,44107.1992,177.0],["2005-07-29",44280.0,44668.8008,42768.0,42768.0,248.0],["2005-08-01",42768.0,44280.0,42552.0,42940.8008,135.0],["2005-08-02",42897.6016,43372.8008,41731.1992,41904.0,203.0],["2005-08-03",42595.1992,43286.3984,41904.0,41990.3984,255.0],["2005-08-04",41472.0,42984.0,41472.0,41731.1992,212.0],["2005-08-05",41731.1992,42120.0,40046.3984,40910.3984,184.0],["2005-08-08",40867.1992,42033.6016,40608.0,41472.0,218.0],["2005-08-09",42206.3984,43459.1992,42163.1992,43459.1992,227.0],["2005-08-10",43632.0,44366.3984,41904.0,42249.6016,157.0],["2005-08-11",42508.8008,43977.6016,42163.1992,43545.6016,108.0],["2005-08-12",43200.0,43416.0,42336.0,42724.8008,86.0],["2005-08-15",42940.8008,43588.8008,42552.0,42984.0,62.0],["2005-08-16",42768.0,43416.0,42120.0,42336.0,75.0],["2005-08-17",42422.3984,43286.3984,41947.1992,42206.3984,72.0],["2005-08-18",42120.0,42292.8008,41428.8008,41515.1992,70.0],["2005-08-19",41299.1992,42422.3984,41299.1992,41688.0,56.0],["2005-08-22",41688.0,42292.8008,41256.0,42076.8008,65.0],["2005-08-23",42120.0,42120.0,41558.3984,42033.6016,45.0],["2005-08-24",42076.8008,44452.8008,41774.3984,43804.8008,342.0],["2005-08-25",44496.0,45316.8008,42638.3984,43027.1992,225.0],["2005-08-26",42984.0,43156.8008,41256.0,41515.1992,169.0],["2005-08-29",42206.3984,42508.8008,40219.1992,41212.8008,211.0],["2005-08-30",41774.3984,45316.8008,41515.1992,44496.0,630.0],["2005-08-31",45532.8008,50414.3984,45014.3984,49204.8008,1042.0],["2005-09-01",50716.8008,52920.0,49896.0,50889.6016,820.0],["2005-09-02",50544.0,50587.1992,47174.3984,47304.0,408.0],["2005-09-06",47088.0,50500.8008,47088.0,48038.3984,338.0],["2005-09-07",47779.1992,48384.0,47001.6016,47952.0,195.0],["2005-09-08",48600.0,49032.0,47822.3984,48168.0,159.0],["2005-09-09",48816.0,50716.8008,48168.0,49118.3984,216.0],["2005-09-12",49377.6016,50328.0,48816.0,49118.3984,113.0],["2005-09-13",48816.0,50241.6016,47088.0,47476.8008,189.0],["2005-09-14",47908.8008,48038.3984,45792.0,46483.1992,194.0],["2005-09-15",46656.0,46915.1992,44755.1992,44971.1992,151.0],["2005-09-16",45100.8008,46569.6016,44928.0,45921.6016,192.0],["2005-09-19",46180.8008,47736.0,45705.6016,46008.0,148.0],["2005-09-20",46526.3984,47952.0,45144.0,45619.1992,152.0],["2005-09-21",45792.0,47304.0,45273.6016,45489.6016,126.0],["2005-09-22",45878.3984,46396.8008,44323.1992,44668.8008,133.0],["2005-09-23",44755.1992,45014.3984,43934.3984,44712.0,109.0],["2005-09-26",45014.3984,45489.6016,44366.3984,44841.6016,87.0],["2005-09-27",45100.8008,46483.1992,44712.0,45532.8008,123.0],["2005-09-28",45446.3984,46958.3984,45446.3984,46137.6016,121.0],["2005-09-29",46224.0,46828.8008,45360.0,46699.1992,165.0],["2005-09-30",46872.0,48513.6016,46526.3984,47390.3984,178.0],["2005-10-03",47995.1992,48427.1992,47304.0,47649.6016,134.0],["2005-10-04",47952.0,48124.8008,45403.1992,45576.0,237.0],["2005-10-05",45748.8008,46310.3984,43070.3984,43070.3984,290.0],["2005-10-06",43070.3984,44064.0,41731.1992,42249.6016,173.0],["2005-10-07",42940.8008,43286.3984,42552.0,42768.0,109.0],["2005-10-10",43372.8008,43459.1992,41126.3984,41817.6016,100.0],["2005-10-11",41817.6016,42163.1992,40348.8008,40564.8008,102.0],["2005-10-12",40953.6016,41256.0,38275.1992,38880.0,220.0],["2005-10-13",38707.1992,39268.8008,37411.1992,38534.3984,148.0],["2005-10-14",38707.1992,41472.0,38448.0,38966.3984,156.0],["2005-10-17",39096.0,40046.3984,38145.6016,39096.0,90.0],["2005-10-18",39268.8008,39614.3984,38016.0,38232.0,83.0],["2005-10-19",38318.3984,38923.1992,37238.3984,38620.8008,99.0],["2005-10-20",38448.0,39355.1992,36417.6016,36936.0,123.0],["2005-10-21",37195.1992,38491.1992,37152.0,38491.1992,207.0],["2005-10-24",38664.0,39441.6016,37627.1992,38880.0,93.0],["2005-10-25",38491.1992,38836.8008,37800.0,38275.1992,75.0],["2005-10-26",38188.8008,39052.8008,37454.3984,37713.6016,86.0],["2005-10-27",37540.8008,38102.3984,36288.0,36331.1992,62.0],["2005-10-28",36720.0,37065.6016,35640.0,36504.0,116.0],["2005-10-31",39182.3984,39312.0,37152.0,37843.1992,107.0],["2005-11-01",37800.0,37800.0,36763.1992,37238.3984,96.0],["2005-11-02",37065.6016,37540.8008,36849.6016,37238.3984,102.0],["2005-11-03",38275.1992,38793.6016,37584.0,37627.1992,186.0],["2005-11-04",38102.3984,38232.0,37022.3984,37584.0,132.0],["2005-11-07",37713.6016,38966.3984,37627.1992,38491.1992,113.0],["2005-11-08",38318.3984,39873.6016,38275.1992,38966.3984,165.0],["2005-11-09",39182.3984,40176.0,38880.0,39052.8008,152.0],["2005-11-10",38966.3984,39873.6016,38448.0,38966.3984,123.0],["2005-11-11",38966.3984,39528.0,38664.0,38966.3984,54.0],["2005-11-14",39398.3984,39441.6016,38448.0,38664.0,62.0],["2005-11-15",38923.1992,39182.3984,37540.8008,37800.0,105.0],["2005-11-16",38102.3984,38102.3984,34689.6016,35121.6016,300.0],["2005-11-17",35164.8008,35856.0,34128.0,35683.1992,260.0],["2005-11-18",36028.8008,36158.3984,34776.0,35467.1992,113.0],["2005-11-21",35424.0,37108.8008,35424.0,36547.1992,146.0],["2005-11-22",37108.8008,37800.0,36288.0,37324.8008,107.0],["2005-11-23",37324.8008,37540.8008,36720.0,37238.3984,91.0],["2005-11-25",37238.3984,37584.0,36806.3984,37022.3984,42.0],["2005-11-28",37368.0,37756.8008,36072.0,36288.0,89.0],["2005-11-29",36288.0,36849.6016,35942.3984,36158.3984,99.0],["2005-11-30",36028.8008,36720.0,35985.6016,36460.8008,141.0],["2005-12-01",36676.8008,37584.0,36460.8008,37454.3984,79.0],["2005-12-02",37584.0,37584.0,36331.1992,36720.0,125.0],["2005-12-05",36460.8008,37152.0,36374.3984,36936.0,74.0],["2005-12-06",37281.6016,37368.0,36504.0,36504.0,83.0],["2005-12-07",36504.0,36720.0,35683.1992,36158.3984,95.0],["2005-12-08",36158.3984,36806.3984,35985.6016,36720.0,64.0],["2005-12-09",36504.0,37152.0,36417.6016,36892.8008,73.0],["2005-12-12",36892.8008,37670.3984,36720.0,37281.6016,96.0],["2005-12-13",36892.8008,37324.8008,36072.0,36288.0,89.0],["2005-12-14",36072.0,37108.8008,35856.0,36504.0,118.0],["2005-12-15",36460.8008,40867.1992,35985.6016,40089.6016,395.0],["2005-12-16",40262.3984,40521.6016,38448.0,39052.8008,210.0],["2005-12-19",38923.1992,39312.0,36979.1992,37368.0,144.0],["2005-12-20",37368.0,38664.0,37152.0,37368.0,137.0],["2005-12-21",37324.8008,40176.0,36720.0,38534.3984,218.0],["2005-12-22",38880.0,39268.8008,37756.8008,38275.1992,85.0],["2005-12-23",38534.3984,38880.0,37800.0,38102.3984,72.0],["2005-12-27",38448.0,39052.8008,37411.1992,37454.3984,95.0],["2005-12-28",37281.6016,38707.1992,37195.1992,37627.1992,75.0],["2005-12-29",37411.1992,38059.1992,37152.0,37324.8008,122.0],["2005-12-30",36979.1992,37324.8008,36201.6016,36590.3984,137.0],["2006-01-03",36633.6016,37540.8008,36331.1992,37454.3984,103.0],["2006-01-04",37152.0,38620.8008,36979.1992,38145.6016,218.0],["2006-01-05",38232.0,38880.0,37670.3984,38188.8008,143.0],["2006-01-06",38491.1992,38750.3984,38016.0,38404.8008,115.0],["2006-01-09",38620.8008,38707.1992,37713.6016,38232.0,123.0],["2006-01-10",37929.6016,38361.6016,37368.0,38059.1992,111.0],["2006-01-11",38232.0,38318.3984,37195.1992,38275.1992,154.0],["2006-01-12",38404.8008,41774.3984,38188.8008,41472.0,442.0],["2006-01-13",41342.3984,42033.6016,39960.0,41601.6016,193.0],["2006-01-17",41472.0,41688.0,40564.8008,41299.1992,121.0],["2006-01-18",40996.8008,42336.0,40392.0,41904.0,152.0],["2006-01-19",42336.0,42897.6016,41688.0,42292.8008,157.0],["2006-01-20",42552.0,42984.0,40392.0,40996.8008,174.0],["2006-01-23",41644.8008,42724.8008,40435.1992,42379.1992,199.0],["2006-01-24",43632.0,46612.8008,42724.8008,43977.6016,409.0],["2006-01-25",43977.6016,44496.0,42422.3984,42768.0,153.0],["2006-01-26",42897.6016,44064.0,42768.0,43459.1992,134.0],["2006-01-27",43675.1992,44712.0,43200.0,43632.0,139.0],["2006-01-30",44193.6016,46612.8008,44107.1992,46008.0,264.0],["2006-01-31",46008.0,47088.0,44668.8008,46699.1992,363.0],["2006-02-01",48168.0,49291.1992,44409.6016,44668.8008,782.0],["2006-02-02",45403.1992,46008.0,42552.0,43416.0,196.0],["2006-02-03",43934.3984,44064.0,42768.0,43329.6016,142.0],["2006-02-06",43804.8008,43977.6016,42768.0,42984.0,134.0],["2006-02-07",42768.0,43848.0,41126.3984,41644.8008,127.0],["2006-02-08",42422.3984,42768.0,41515.1992,42336.0,94.0],["2006-02-09",42854.3984,43588.8008,41212.8008,41731.1992,130.0],["2006-02-10",41731.1992,41731.1992,40435.1992,40953.6016,111.0],["2006-02-13",40694.3984,41212.8008,39830.3984,40262.3984,93.0],["2006-02-14",40132.8008,41256.0,39960.0,40910.3984,74.0],["2006-02-15",40824.0,42724.8008,40824.0,42336.0,93.0],["2006-02-16",42120.0,43243.1992,42120.0,43200.0,127.0],["2006-02-17",43545.6016,43848.0,42681.6016,43243.1992,91.0],["2006-02-21",43891.1992,45662.3984,43632.0,44020.8008,178.0],["2006-02-22",44064.0,45619.1992,43632.0,44496.0,132.0],["2006-02-23",44236.8008,45446.3984,43632.0,44236.8008,150.0],["2006-02-24",44150.3984,46224.0,44107.1992,45748.8008,123.0],["2006-02-27",47520.0,49334.3984,46958.3984,47433.6016,525.0],["2006-02-28",47390.3984,48427.1992,47390.3984,48081.6016,177.0],["2006-03-01",48038.3984,48513.6016,46872.0,48038.3984,110.0],["2006-03-02",47908.8008,48600.0,47692.8008,48384.0,101.0],["2006-03-03",48297.6016,49204.8008,47736.0,48556.8008,110.0],["2006-03-06",49161.6016,49896.0,48902.3984,49420.8008,175.0],["2006-03-07",48297.6016,48297.6016,44323.1992,45144.0,247.0],["2006-03-08",44712.0,45057.6016,43675.1992,43761.6016,128.0],["2006-03-09",43632.0,44841.6016,43243.1992,43675.1992,114.0],["2006-03-10",43934.3984,44150.3984,42552.0,42897.6016,111.0],["2006-03-13",42681.6016,44625.6016,42681.6016,43545.6016,102.0],["2006-03-14",44020.8008,45316.8008,43372.8008,45144.0,76.0],["2006-03-15",45273.6016,45576.0,44496.0,45360.0,74.0],["2006-03-16",45316.8008,46569.6016,44452.8008,44971.1992,138.0],["2006-03-17",45187.1992,46094.3984,44841.6016,45144.0,124.0],["2006-03-20",45360.0,45835.1992,44452.8008,45100.8008,79.0],["2006-03-21",43675.1992,45748.8008,43588.8008,43675.1992,77.0],["2006-03-22",44020.8008,44712.0,43502.3984,44280.0,76.0],["2006-03-23",44496.0,45662.3984,44366.3984,45273.6016,92.0],["2006-03-24",45705.6016,47779.1992,44712.0,47606.3984,192.0],["2006-03-27",47736.0,49204.8008,47606.3984,48859.1992,145.0],["2006-03-28",49118.3984,51840.0,49118.3984,51451.1992,361.0],["2006-03-29",51019.1992,52228.8008,49075.1992,49334.3984,808.0],["2006-03-30",49464.0,50760.0,48816.0,49334.3984,345.0],["2006-03-31",49248.0,50846.3984,49248.0,49550.3984,106.0],["2006-04-03",49680.0,50976.0,49075.1992,50025.6016,108.0],["2006-04-04",49809.6016,52056.0,49809.6016,50630.3984,168.0],["2006-04-05",51451.1992,51624.0,50457.6016,51624.0,110.0],["2006-04-06",51840.0,52444.8008,49939.1992,50025.6016,155.0],["2006-04-07",50716.8008,50716.8008,47865.6016,48988.8008,167.0],["2006-04-10",48686.3984,49334.3984,46958.3984,47736.0,118.0],["2006-04-11",48211.1992,50932.8008,47865.6016,49723.1992,191.0],["2006-04-12",49507.1992,50544.0,48427.1992,50198.3984,121.0],["2006-04-13",50068.8008,51840.0,50068.8008,51321.6016,130.0],["2006-04-17",51667.1992,57024.0,51667.1992,55555.1992,421.0],["2006-04-18",56116.8008,58406.3984,55728.0,57499.1992,291.0],["2006-04-19",57499.1992,58622.3984,55598.3984,58320.0,188.0],["2006-04-20",58320.0,60912.0,55771.1992,57542.3984,295.0],["2006-04-21",59616.0,59961.6016,55296.0,55728.0,158.0],["2006-04-24",57801.6016,59400.0,56160.0,58968.0,267.0],["2006-04-25",57888.0,64800.0,57888.0,60782.3984,656.0],["2006-04-26",60955.1992,62035.1992,58320.0,59572.8008,191.0],["2006-04-27",58406.3984,59443.1992,55425.6016,57931.1992,251.0],["2006-04-28",57456.0,58276.8008,56073.6016,56721.6016,154.0],["2006-05-01",56505.6016,59745.6016,56376.0,57844.8008,359.0],["2006-05-02",58320.0,59400.0,57153.6016,58104.0,102.0],["2006-05-03",58406.3984,58708.8008,54432.0,56851.1992,302.0],["2006-05-04",56160.0,58104.0,55080.0,57456.0,151.0],["2006-05-05",58017.6016,59097.6016,57628.8008,58190.3984,113.0],["2006-05-08",58492.8008,60350.3984,58104.0,58708.8008,165.0],["2006-05-09",58968.0,59616.0,57326.3984,57412.8008,138.0],["2006-05-10",57672.0,57672.0,56203.1992,56808.0,102.0],["2006-05-11",57067.1992,57801.6016,55728.0,56073.6016,162.0],["2006-05-12",55728.0,56116.8008,52056.0,53136.0,252.0],["2006-05-15",52920.0,52920.0,51278.3984,52099.1992,187.0],["2006-05-16",51624.0,53740.8008,51364.8008,51580.8008,175.0],["2006-05-17",50932.8008,52228.8008,48081.6016,48297.6016,207.0],["2006-05-18",48211.1992,49852.8008,47476.8008,47606.3984,145.0],["2006-05-19",47736.0,48513.6016,47520.0,48513.6016,132.0],["2006-05-22",47995.1992,48124.8008,43200.0,44020.8008,317.0],["2006-05-23",44884.8008,46051.1992,43977.6016,44064.0,186.0],["2006-05-24",44928.0,44928.0,41256.0,42724.8008,306.0],["2006-05-25",42724.8008,45100.8008,42379.1992,44755.1992,138.0],["2006-05-26",45014.3984,46310.3984,44755.1992,45273.6016,184.0],["2006-05-30",45446.3984,45878.3984,43632.0,44193.6016,145.0],["2006-05-31",44323.1992,45360.0,44020.8008,45187.1992,226.0],["2006-06-01",45057.6016,45792.0,43848.0,44841.6016,135.0],["2006-06-02",45273.6016,46915.1992,44798.3984,46396.8008,128.0],["2006-06-05",46656.0,47217.6016,44496.0,44539.1992,162.0],["2006-06-06",44712.0,45187.1992,42379.1992,43934.3984,153.0],["2006-06-07",44236.8008,46396.8008,43632.0,44323.1992,160.0],["2006-06-08",43545.6016,43588.8008,40996.8008,42681.6016,297.0],["2006-06-09",42811.1992,44236.8008,42681.6016,42724.8008,106.0],["2006-06-12",42768.0,43200.0,40953.6016,41083.1992,107.0],["2006-06-13",40867.1992,41040.0,38491.1992,38793.6016,188.0],["2006-06-14",38664.0,40564.8008,38448.0,40262.3984,120.0],["2006-06-15",40780.8008,42854.3984,40694.3984,42638.3984,115.0],["2006-06-16",42768.0,43156.8008,40824.0,41558.3984,257.0],["2006-06-19",41558.3984,41731.1992,39009.6016,39441.6016,128.0],["2006-06-20",39268.8008,40132.8008,38880.0,39398.3984,85.0],["2006-06-21",39484.8008,40651.1992,38923.1992,40089.6016,100.0],["2006-06-22",39873.6016,40262.3984,39096.0,39614.3984,68.0],["2006-06-23",39441.6016,40176.0,38880.0,39787.1992,73.0],["2006-06-26",40176.0,40780.8008,39657.6016,40608.0,91.0],["2006-06-27",40608.0,41040.0,38534.3984,38923.1992,103.0],["2006-06-28",39182.3984,39528.0,37713.6016,38707.1992,113.0],["2006-06-29",38750.3984,39960.0,38664.0,39355.1992,150.0],["2006-06-30",39312.0,41385.6016,39312.0,41385.6016,227.0],["2006-07-03",41169.6016,41904.0,40737.6016,41212.8008,46.0],["2006-07-05",41256.0,41256.0,39398.3984,39830.3984,105.0],["2006-07-06",40348.8008,42033.6016,40176.0,40392.0,150.0],["2006-07-07",40392.0,40953.6016,39571.1992,39700.8008,79.0],["2006-07-10",39873.6016,40176.0,38577.6016,39268.8008,95.0],["2006-07-11",39312.0,40089.6016,38577.6016,40003.1992,61.0],["2006-07-12",40089.6016,40219.1992,38880.0,39225.6016,72.0],["2006-07-13",39225.6016,39225.6016,37584.0,38016.0,111.0],["2006-07-14",37886.3984,38448.0,36936.0,37281.6016,109.0],["2006-07-17",37281.6016,37800.0,36720.0,37281.6016,95.0],["2006-07-18",37281.6016,37627.1992,35812.8008,36763.1992,108.0],["2006-07-19",36676.8008,38750.3984,36331.1992,38275.1992,105.0],["2006-07-20",38448.0,39268.8008,37411.1992,37454.3984,178.0],["2006-07-21",37756.8008,37756.8008,35942.3984,36374.3984,78.0],["2006-07-24",36720.0,38577.6016,36460.8008,38577.6016,81.0],["2006-07-25",38750.3984,39096.0,37368.0,38145.6016,87.0],["2006-07-26",37929.6016,39096.0,37627.1992,38188.8008,85.0],["2006-07-27",38448.0,38836.8008,37022.3984,37195.1992,54.0],["2006-07-28",37411.1992,38448.0,37324.8008,38361.6016,47.0],["2006-07-31",38361.6016,38577.6016,37670.3984,38145.6016,50.0],["2006-08-01",37972.8008,38188.8008,37281.6016,38016.0,56.0],["2006-08-02",38275.1992,39700.8008,38145.6016,38534.3984,89.0],["2006-08-03",38404.8008,39182.3984,38016.0,38664.0,52.0],["2006-08-04",38880.0,39398.3984,36676.8008,37152.0,101.0],["2006-08-07",37152.0,38275.1992,36331.1992,36460.8008,82.0],["2006-08-08",36547.1992,37152.0,36158.3984,36158.3984,63.0],["2006-08-09",36460.8008,37454.3984,36288.0,36547.1992,63.0],["2006-08-10",36417.6016,37065.6016,36115.1992,36374.3984,49.0],["2006-08-11",36417.6016,36417.6016,35640.0,35942.3984,54.0],["2006-08-14",36028.8008,36720.0,35640.0,35726.3984,54.0],["2006-08-15",35985.6016,37238.3984,35899.1992,37152.0,57.0],["2006-08-16",37368.0,38448.0,36892.8008,38145.6016,101.0],["2006-08-17",38102.3984,39312.0,37972.8008,38707.1992,111.0],["2006-08-18",38880.0,39528.0,38534.3984,39139.1992,84.0],["2006-08-21",38923.1992,39571.1992,38793.6016,39182.3984,90.0],["2006-08-22",39052.8008,41040.0,38966.3984,40392.0,136.0],["2006-08-23",40564.8008,41040.0,39268.8008,39571.1992,105.0],["2006-08-24",39571.1992,40564.8008,39312.0,40089.6016,51.0],["2006-08-25",40305.6016,41040.0,40176.0,41040.0,90.0],["2006-08-28",41256.0,41472.0,40608.0,41083.1992,67.0],["2006-08-29",40824.0,41515.1992,40694.3984,41256.0,75.0],["2006-08-30",41515.1992,42768.0,41169.6016,42120.0,79.0],["2006-08-31",42292.8008,42595.1992,41904.0,42076.8008,57.0],["2006-09-01",42292.8008,42552.0,41040.0,41688.0,48.0],["2006-09-05",41904.0,42768.0,41860.8008,42336.0,91.0],["2006-09-06",41904.0,41904.0,40737.6016,40953.6016,59.0],["2006-09-07",39960.0,40608.0,38836.8008,38923.1992,189.0],["2006-09-08",39182.3984,39528.0,38275.1992,38361.6016,79.0],["2006-09-11",38102.3984,38923.1992,38059.1992,38361.6016,220.0],["2006-09-12",38361.6016,38793.6016,38016.0,38232.0,132.0],["2006-09-13",38361.6016,38491.1992,37670.3984,38232.0,87.0],["2006-09-14",38145.6016,38232.0,37195.1992,37929.6016,56.0],["2006-09-15",38232.0,38361.6016,37108.8008,37584.0,116.0],["2006-09-18",37022.3984,37411.1992,36547.1992,36720.0,127.0],["2006-09-19",36633.6016,36720.0,35553.6016,35683.1992,130.0],["2006-09-20",35640.0,36028.8008,34948.8008,35208.0,162.0],["2006-09-21",34776.0,35078.3984,34300.8008,34430.3984,234.0],["2006-09-22",34344.0,34646.3984,33523.1992,34560.0,181.0],["2006-09-25",34603.1992,34732.8008,33566.3984,34473.6016,143.0],["2006-09-26",34689.6016,34689.6016,34084.8008,34387.1992,71.0],["2006-09-27",34560.0,34732.8008,34128.0,34560.0,155.0],["2006-09-28",34560.0,35380.8008,34516.8008,35035.1992,217.0],["2006-09-29",34992.0,35078.3984,32832.0,32875.1992,345.0],["2006-10-02",33048.0,33264.0,31449.5996,31752.0,176.0],["2006-10-03",31536.0,31752.0,30628.8008,30715.1992,174.0],["2006-10-04",30715.1992,31320.0,30628.8008,31190.4004,197.0],["2006-10-05",31320.0,31924.8008,31233.5996,31881.5996,124.0],["2006-10-06",31622.4004,32313.5996,30974.4004,31968.0,90.0],["2006-10-09",32184.0,32184.0,31363.1992,31579.1992,67.0],["2006-10-10",31752.0,31968.0,30974.4004,31060.8008,100.0],["2006-10-11",30801.5996,31406.4004,30153.5996,30412.8008,138.0],["2006-10-12",31060.8008,31104.0,30456.0,30931.1992,131.0],["2006-10-13",30801.5996,31147.1992,30672.0,30844.8008,120.0],["2006-10-16",31017.5996,32356.8008,31017.5996,32184.0,213.0],["2006-10-17",32443.1992,32918.3984,31881.5996,32702.4004,220.0],["2006-10-18",33004.8008,33307.1992,31406.4004,31795.1992,212.0],["2006-10-19",31795.1992,31968.0,31060.8008,31536.0,107.0],["2006-10-20",31924.8008,32097.5996,30974.4004,31190.4004,111.0],["2006-10-23",33091.1992,33480.0,31276.8008,31536.0,364.0],["2006-10-24",31708.8008,31752.0,30326.4004,30801.5996,188.0],["2006-10-25",30672.0,31060.8008,30456.0,31017.5996,174.0],["2006-10-26",31147.1992,31190.4004,30628.8008,30844.8008,113.0],["2006-10-27",30672.0,30844.8008,30283.1992,30326.4004,104.0],["2006-10-30",30283.1992,30326.4004,28857.5996,29246.4004,192.0],["2006-10-31",29246.4004,29851.1992,28468.8008,28598.4004,183.0],["2006-11-01",28555.1992,29635.1992,28468.8008,28512.0,167.0],["2006-11-02",28382.4004,28771.1992,27648.0,27950.4004,213.0],["2006-11-03",27820.8008,28166.4004,27691.1992,27907.1992,93.0],["2006-11-06",27950.4004,28555.1992,27777.5996,28166.4004,133.0],["2006-11-07",29289.5996,29635.1992,28468.8008,29030.4004,212.0],["2006-11-08",29116.8008,30456.0,28944.0,30024.0,350.0],["2006-11-09",30456.0,30715.1992,29548.8008,29937.5996,275.0],["2006-11-10",30240.0,30240.0,28987.1992,29376.0,121.0],["2006-11-13",29289.5996,29937.5996,29030.4004,29937.5996,121.0],["2006-11-14",29894.4004,30672.0,29592.0,30585.5996,142.0],["2006-11-15",30672.0,31795.1992,30412.8008,31536.0,218.0],["2006-11-16",31665.5996,31838.4004,30585.5996,30844.8008,146.0],["2006-11-17",30888.0,30888.0,29980.8008,30240.0,98.0],["2006-11-20",30240.0,30456.0,29808.0,30456.0,107.0],["2006-11-21",30326.4004,30542.4004,29937.5996,30283.1992,96.0],["2006-11-22",30628.8008,30628.8008,30240.0,30499.1992,80.0],["2006-11-24",30326.4004,31665.5996,30283.1992,30758.4004,118.0],["2006-11-27",30585.5996,30844.8008,29203.1992,29289.5996,226.0],["2006-11-28",29203.1992,29246.4004,27648.0,27907.1992,402.0],["2006-11-29",28080.0,28728.0,27864.0,28512.0,208.0],["2006-11-30",28468.8008,28684.8008,27993.5996,28166.4004,194.0],["2006-12-01",28296.0,28296.0,27129.5996,27432.0,219.0],["2006-12-04",27432.0,28080.0,27216.0,27777.5996,263.0],["2006-12-05",27864.0,27950.4004,27561.5996,27648.0,168.0],["2006-12-06",27648.0,27864.0,27475.1992,27648.0,161.0],["2006-12-07",27648.0,28296.0,27475.1992,27561.5996,181.0],["2006-12-08",27561.5996,27691.1992,27432.0,27518.4004,118.0],["2006-12-11",27561.5996,27648.0,27086.4004,27129.5996,174.0],["2006-12-12",27172.8008,27172.8008,26438.4004,26568.0,178.0],["2006-12-13",26784.0,26870.4004,25920.0,26740.8008,211.0],["2006-12-14",26740.8008,27864.0,26740.8008,27086.4004,228.0],["2006-12-15",27172.8008,28036.8008,27129.5996,27950.4004,272.0],["2006-12-18",28728.0,28944.0,27129.5996,27432.0,293.0],["2006-12-19",26136.0,26827.1992,25790.4004,26049.5996,348.0],["2006-12-20",25963.1992,27216.0,25963.1992,26697.5996,287.0],["2006-12-21",26611.1992,28684.8008,26524.8008,28166.4004,390.0],["2006-12-22",28080.0,28209.5996,27388.8008,28123.1992,210.0],["2006-12-26",28080.0,28080.0,27129.5996,27388.8008,172.0],["2006-12-27",27216.0,28684.8008,27086.4004,28339.1992,227.0],["2006-12-28",28339.1992,28944.0,27950.4004,28728.0,285.0],["2006-12-29",28987.1992,29030.4004,27820.8008,27907.1992,220.0],["2007-01-03",28080.0,28080.0,26870.4004,27172.8008,246.0],["2007-01-04",27216.0,27993.5996,26870.4004,27777.5996,136.0],["2007-01-05",27864.0,27864.0,26827.1992,27000.0,140.0],["2007-01-08",26740.8008,26870.4004,26265.5996,26352.0,192.0],["2007-01-09",26352.0,27345.5996,25920.0,26784.0,267.0],["2007-01-10",26568.0,27172.8008,26352.0,26870.4004,233.0],["2007-01-11",26827.1992,27216.0,26481.5996,26740.8008,247.0],["2007-01-12",26524.8008,26913.5996,26352.0,26740.8008,165.0],["2007-01-16",26654.4004,27086.4004,26265.5996,26568.0,132.0],["2007-01-17",26568.0,26784.0,26352.0,26352.0,104.0],["2007-01-18",26395.1992,26524.8008,25272.0,25315.1992,257.0],["2007-01-19",25401.5996,26308.8008,25228.8008,26092.8008,186.0],["2007-01-22",26352.0,26438.4004,25401.5996,25747.1992,222.0],["2007-01-23",25876.8008,27000.0,25833.5996,26438.4004,309.0],["2007-01-24",26136.0,26136.0,25358.4004,25704.0,186.0],["2007-01-25",25963.1992,26265.5996,25228.8008,25401.5996,113.0],["2007-01-26",25617.5996,26049.5996,25272.0,25920.0,120.0],["2007-01-29",25920.0,30888.0,25574.4004,29721.5996,1238.0],["2007-01-30",29073.5996,29548.8008,28209.5996,28857.5996,360.0],["2007-01-31",28728.0,29592.0,28209.5996,28555.1992,179.0],["2007-02-01",28684.8008,29116.8008,28252.8008,28684.8008,134.0],["2007-02-02",28641.5996,28814.4004,27648.0,28339.1992,159.0],["2007-02-05",28555.1992,30499.1992,28123.1992,30196.8008,417.0],["2007-02-06",30672.0,31752.0,30542.4004,31190.4004,443.0],["2007-02-07",31363.1992,32054.4004,30715.1992,30974.4004,192.0],["2007-02-08",30672.0,31363.1992,30240.0,31320.0,158.0],["2007-02-09",31320.0,31752.0,30542.4004,30758.4004,151.0],["2007-02-12",31233.5996,31492.8008,30283.1992,30888.0,119.0],["2007-02-13",30844.8008,31449.5996,30801.5996,30931.1992,75.0],["2007-02-14",30888.0,31190.4004,30283.1992,30715.1992,201.0],["2007-02-15",30758.4004,30801.5996,30067.1992,30153.5996,154.0],["2007-02-16",30153.5996,30628.8008,29376.0,30499.1992,156.0],["2007-02-20",30499.1992,33048.0,29851.1992,32529.5996,532.0],["2007-02-21",33480.0,34732.8008,32832.0,33696.0,529.0],["2007-02-22",34041.6016,34560.0,33350.3984,33350.3984,316.0],["2007-02-23",33134.3984,33998.3984,32572.8008,33696.0,242.0],["2007-02-26",34084.8008,34128.0,33480.0,33739.1992,132.0],["2007-02-27",33134.3984,33134.3984,30456.0,30672.0,276.0],["2007-02-28",30369.5996,30542.4004,28296.0,29808.0,261.0],["2007-03-01",29160.0,29635.1992,28080.0,28900.8008,178.0],["2007-03-02",29030.4004,30283.1992,28555.1992,28641.5996,169.0],["2007-03-05",28123.1992,28555.1992,27388.8008,27388.8008,171.0],["2007-03-06",27864.0,28857.5996,27734.4004,28771.1992,145.0],["2007-03-07",29160.0,30024.0,28512.0,29635.1992,262.0],["2007-03-08",30153.5996,31104.0,28728.0,28944.0,236.0],["2007-03-09",29203.1992,30024.0,29116.8008,30024.0,181.0],["2007-03-12",30067.1992,30672.0,29160.0,29505.5996,189.0],["2007-03-13",29246.4004,30024.0,27864.0,28036.8008,272.0],["2007-03-14",27864.0,28512.0,27043.1992,27777.5996,176.0],["2007-03-15",27864.0,28598.4004,27172.8008,27561.5996,149.0],["2007-03-16",27475.1992,27518.4004,26568.0,26740.8008,314.0],["2007-03-19",27000.0,27604.8008,26870.4004,26956.8008,146.0],["2007-03-20",27259.1992,27561.5996,26784.0,26956.8008,163.0],["2007-03-21",27043.1992,27604.8008,26697.5996,27518.4004,201.0],["2007-03-22",27604.8008,28598.4004,27432.0,28166.4004,291.0],["2007-03-23",28080.0,29160.0,28080.0,28684.8008,160.0],["2007-03-26",29073.5996,31147.1992,28555.1992,31104.0,436.0],["2007-03-27",37108.8008,40176.0,35640.0,37584.0,3469.0],["2007-03-28",36806.3984,38059.1992,35856.0,35985.6016,672.0],["2007-03-29",36158.3984,37022.3984,34819.1992,35121.6016,594.0],["2007-03-30",34905.6016,36072.0,33739.1992,33955.1992,438.0],["2007-04-02",34171.1992,34689.6016,33091.1992,33393.6016,434.0],["2007-04-03",32529.5996,36633.6016,32400.0,34776.0,706.0],["2007-04-04",32529.5996,33609.6016,31752.0,31968.0,2005.0],["2007-04-05",32184.0,32659.1992,31881.5996,32443.1992,506.0],["2007-04-09",32832.0,33004.8008,32011.1992,32529.5996,298.0],["2007-04-10",32745.5996,32745.5996,32054.4004,32400.0,247.0],["2007-04-11",32616.0,33393.6016,32400.0,32616.0,437.0],["2007-04-12",32616.0,32616.0,32270.4004,32400.0,183.0],["2007-04-13",32659.1992,32745.5996,32184.0,32486.4004,317.0],["2007-04-16",33350.3984,34776.0,33264.0,34646.3984,867.0],["2007-04-17",34776.0,34819.1992,33307.1992,33652.8008,318.0],["2007-04-18",33523.1992,34214.3984,32832.0,32875.1992,271.0],["2007-04-19",33220.8008,33264.0,32400.0,32702.4004,257.0],["2007-04-20",32961.6016,33307.1992,32443.1992,32616.0,215.0],["2007-04-23",33220.8008,33220.8008,31406.4004,31665.5996,304.0],["2007-04-24",32356.8008,32616.0,31579.1992,32356.8008,298.0],["2007-04-25",32616.0,32616.0,31795.1992,31838.4004,257.0],["2007-04-26",31881.5996,32011.1992,31190.4004,32011.1992,325.0],["2007-04-27",31752.0,31752.0,30672.0,31190.4004,279.0],["2007-04-30",31104.0,31320.0,30196.8008,30412.8008,581.0],["2007-05-01",30542.4004,30585.5996,27864.0,28814.4004,1069.0],["2007-05-02",28944.0,29462.4004,28209.5996,29332.8008,452.0],["2007-05-03",29548.8008,29678.4004,27864.0,28166.4004,521.0],["2007-05-04",28425.5996,28425.5996,27432.0,27993.5996,405.0],["2007-05-07",28080.0,28468.8008,27734.4004,28209.5996,295.0],["2007-05-08",28468.8008,28468.8008,27475.1992,28080.0,245.0],["2007-05-09",27950.4004,29808.0,27950.4004,29592.0,579.0],["2007-05-10",29764.8008,29808.0,28166.4004,28598.4004,502.0],["2007-05-11",28728.0,29160.0,28252.8008,28944.0,202.0],["2007-05-14",29030.4004,29462.4004,28339.1992,28555.1992,297.0],["2007-05-15",28857.5996,29073.5996,28123.1992,28425.5996,337.0],["2007-05-16",28382.4004,28512.0,27216.0,28080.0,325.0],["2007-05-17",27864.0,28512.0,27475.1992,27950.4004,277.0],["2007-05-18",28036.8008,28036.8008,27302.4004,27993.5996,254.0],["2007-05-21",28036.8008,29462.4004,27907.1992,29289.5996,499.0],["2007-05-22",29808.0,30585.5996,29635.1992,30412.8008,375.0],["2007-05-23",30801.5996,31320.0,30196.8008,30326.4004,420.0],["2007-05-24",30240.0,30758.4004,29030.4004,29289.5996,242.0],["2007-05-25",29505.5996,30024.0,29160.0,29419.1992,129.0],["2007-05-29",29548.8008,29808.0,29030.4004,29376.0,142.0],["2007-05-30",28987.1992,30110.4004,28728.0,30110.4004,203.0],["2007-05-31",30240.0,30672.0,29505.5996,29808.0,287.0],["2007-06-01",29851.1992,30196.8008,29419.1992,29764.8008,175.0],["2007-06-04",29764.8008,32486.4004,29764.8008,31881.5996,568.0],["2007-06-05",33480.0,33739.1992,32097.5996,33177.6016,728.0],["2007-06-06",33177.6016,33177.6016,31838.4004,32529.5996,331.0],["2007-06-07",32745.5996,32745.5996,31320.0,31622.4004,249.0],["2007-06-08",31536.0,31968.0,31147.1992,31838.4004,227.0],["2007-06-11",31622.4004,32184.0,31276.8008,31363.1992,197.0],["2007-06-12",31579.1992,32270.4004,30715.1992,31708.8008,367.0],["2007-06-13",31838.4004,32529.5996,31536.0,31752.0,256.0],["2007-06-14",31924.8008,33264.0,31838.4004,32572.8008,390.0],["2007-06-15",33091.1992,33566.3984,32745.5996,32918.3984,324.0],["2007-06-18",33134.3984,33955.1992,32486.4004,33609.6016,410.0],["2007-06-19",33264.0,34776.0,33134.3984,33825.6016,400.0],["2007-06-20",34084.8008,34300.8008,33307.1992,33523.1992,225.0],["2007-06-21",33220.8008,34041.6016,32702.4004,33955.1992,281.0],["2007-06-22",34041.6016,34516.8008,33480.0,33696.0,527.0],["2007-06-25",33393.6016,34214.3984,33307.1992,33480.0,288.0],["2007-06-26",33436.8008,33868.8008,32616.0,33091.1992,257.0],["2007-06-27",32918.3984,34344.0,32745.5996,34257.6016,221.0],["2007-06-28",34171.1992,34992.0,34128.0,34689.6016,289.0],["2007-06-29",34776.0,35337.6016,33350.3984,34214.3984,338.0],["2007-07-02",34560.0,35208.0,34300.8008,35208.0,339.0],["2007-07-03",35294.3984,36028.8008,35121.6016,35942.3984,184.0],["2007-07-05",36115.1992,36115.1992,34905.6016,35510.3984,243.0],["2007-07-06",35467.1992,36201.6016,35467.1992,35683.1992,198.0],["2007-07-09",35856.0,36115.1992,35424.0,35856.0,172.0],["2007-07-10",35942.3984,35942.3984,34603.1992,34776.0,271.0],["2007-07-11",34732.8008,35164.8008,34387.1992,34862.3984,216.0],["2007-07-12",35337.6016,35726.3984,35035.1992,35337.6016,207.0],["2007-07-13",35467.1992,36201.6016,34689.6016,36201.6016,243.0],["2007-07-16",35942.3984,35985.6016,35121.6016,35640.0,240.0],["2007-07-17",35812.8008,35985.6016,35208.0,35294.3984,218.0],["2007-07-18",35683.1992,35769.6016,34862.3984,35510.3984,183.0],["2007-07-19",35812.8008,36288.0,35510.3984,35899.1992,216.0],["2007-07-20",35812.8008,36244.8008,34992.0,35640.0,212.0],["2007-07-23",35510.3984,35899.1992,34992.0,35035.1992,146.0],["2007-07-24",34516.8008,34516.8008,32702.4004,32745.5996,275.0],["2007-07-25",33004.8008,33912.0,31708.8008,32486.4004,315.0],["2007-07-26",31665.5996,32745.5996,30931.1992,31449.5996,303.0],["2007-07-27",30758.4004,31881.5996,30758.4004,31060.8008,256.0],["2007-07-30",31060.8008,32616.0,30974.4004,32356.8008,191.0],["2007-07-31",32702.4004,32788.8008,31708.8008,31795.1992,161.0],["2007-08-01",33004.8008,33220.8008,31795.1992,33048.0,239.0],["2007-08-02",33134.3984,33609.6016,32745.5996,32832.0,230.0],["2007-08-03",32745.5996,33480.0,31881.5996,32054.4004,246.0],["2007-08-06",32400.0,32572.8008,31190.4004,32400.0,233.0],["2007-08-07",32054.4004,35424.0,31924.8008,35121.6016,317.0],["2007-08-08",34603.1992,39355.1992,34603.1992,39355.1992,792.0],["2007-08-09",38534.3984,42768.0,38059.1992,39268.8008,1042.0],["2007-08-10",37022.3984,40564.8008,36979.1992,38448.0,455.0],["2007-08-13",38534.3984,39355.1992,36763.1992,36806.3984,215.0],["2007-08-14",36806.3984,37152.0,35424.0,35424.0,194.0],["2007-08-15",35424.0,35856.0,33436.8008,33868.8008,256.0],["2007-08-16",33307.1992,34344.0,31492.8008,32529.5996,458.0],["2007-08-17",34992.0,35035.1992,33091.1992,34387.1992,252.0],["2007-08-20",35424.0,36720.0,34732.8008,36331.1992,280.0],["2007-08-21",35985.6016,37497.6016,35467.1992,36547.1992,241.0],["2007-08-22",37281.6016,37584.0,35424.0,36288.0,214.0],["2007-08-23",36763.1992,37152.0,34992.0,35380.8008,124.0],["2007-08-24",35380.8008,35856.0,34214.3984,35856.0,122.0],["2007-08-27",35683.1992,36331.1992,35208.0,35294.3984,122.0],["2007-08-28",34992.0,35294.3984,33264.0,33739.1992,133.0],["2007-08-29",33480.0,35467.1992,33307.1992,35380.8008,135.0],["2007-08-30",36936.0,40392.0,36720.0,40305.6016,655.0],["2007-08-31",40219.1992,42292.8008,40219.1992,41558.3984,447.0],["2007-09-04",41558.3984,42768.0,40910.3984,42508.8008,290.0],["2007-09-05",41990.3984,43070.3984,41256.0,42681.6016,248.0],["2007-09-06",42120.0,43113.6016,41212.8008,41428.8008,263.0],["2007-09-07",40780.8008,41515.1992,39528.0,39614.3984,256.0],["2007-09-10",39744.0,40996.8008,39139.1992,40694.3984,181.0],["2007-09-11",40867.1992,41774.3984,40435.1992,41774.3984,165.0],["2007-09-12",41472.0,42120.0,40521.6016,40867.1992,173.0],["2007-09-13",40521.6016,41515.1992,39225.6016,39225.6016,178.0],["2007-09-14",39009.6016,39744.0,38059.1992,39182.3984,165.0],["2007-09-17",39009.6016,40046.3984,38620.8008,38793.6016,114.0],["2007-09-18",38966.3984,42033.6016,38707.1992,42033.6016,199.0],["2007-09-19",42206.3984,43070.3984,41212.8008,41558.3984,258.0],["2007-09-20",41472.0,44064.0,41169.6016,43286.3984,398.0],["2007-09-21",43761.6016,45230.3984,42724.8008,43070.3984,352.0],["2007-09-24",43200.0,44712.0,42595.1992,43502.3984,195.0],["2007-09-25",43632.0,44971.1992,43156.8008,44798.3984,242.0],["2007-09-26",45662.3984,45662.3984,43416.0,44193.6016,255.0],["2007-09-27",44496.0,44496.0,42033.6016,42768.0,288.0],["2007-09-28",42681.6016,43416.0,37627.1992,38404.8008,666.0],["2007-10-01",39268.8008,40694.3984,38361.6016,40219.1992,358.0],["2007-10-02",40003.1992,40564.8008,39571.1992,40478.3984,148.0],["2007-10-03",40478.3984,40910.3984,39484.8008,39744.0,186.0],["2007-10-04",40478.3984,42033.6016,39657.6016,41040.0,196.0],["2007-10-05",41644.8008,42465.6016,41472.0,41904.0,138.0],["2007-10-08",42292.8008,42336.0,40219.1992,41169.6016,112.0],["2007-10-09",41212.8008,42379.1992,40737.6016,42033.6016,174.0],["2007-10-10",42465.6016,42638.3984,41428.8008,42422.3984,153.0],["2007-10-11",42724.8008,44928.0,41385.6016,41904.0,354.0],["2007-10-12",42033.6016,43070.3984,41644.8008,42292.8008,131.0],["2007-10-15",41731.1992,42552.0,40867.1992,41256.0,155.0],["2007-10-16",41472.0,41947.1992,40435.1992,40780.8008,108.0],["2007-10-17",41342.3984,42508.8008,41040.0,41774.3984,126.0],["2007-10-18",41342.3984,42163.1992,41126.3984,41990.3984,94.0],["2007-10-19",42076.8008,42120.0,39312.0,39355.1992,171.0],["2007-10-22",39787.1992,41774.3984,39225.6016,40996.8008,199.0],["2007-10-23",41644.8008,41688.0,40176.0,40694.3984,164.0],["2007-10-24",40478.3984,40910.3984,39657.6016,40651.1992,188.0],["2007-10-25",40694.3984,41256.0,39744.0,40305.6016,227.0],["2007-10-26",41040.0,42681.6016,40348.8008,42552.0,184.0],["2007-10-29",42897.6016,43416.0,41860.8008,43416.0,199.0],["2007-10-30",43027.1992,43502.3984,41774.3984,42379.1992,216.0],["2007-10-31",42724.8008,45273.6016,42465.6016,43459.1992,343.0],["2007-11-01",43632.0,43848.0,40435.1992,41126.3984,266.0],["2007-11-02",42076.8008,42076.8008,40176.0,41126.3984,208.0],["2007-11-05",40694.3984,40737.6016,39571.1992,40089.6016,182.0],["2007-11-06",40651.1992,42854.3984,39916.8008,42681.6016,231.0],["2007-11-07",42163.1992,42724.8008,40392.0,40608.0,199.0],["2007-11-08",41256.0,42768.0,39960.0,42768.0,273.0],["2007-11-09",41385.6016,42465.6016,40564.8008,41040.0,163.0],["2007-11-12",41083.1992,41083.1992,39355.1992,39916.8008,221.0],["2007-11-13",39700.8008,40953.6016,38880.0,40435.1992,177.0],["2007-11-14",40694.3984,40780.8008,38620.8008,38620.8008,257.0],["2007-11-15",38836.8008,39096.0,38145.6016,38664.0,175.0],["2007-11-16",39009.6016,40608.0,38836.8008,39787.1992,213.0],["2007-11-19",39441.6016,39614.3984,37324.8008,38404.8008,208.0],["2007-11-20",40219.1992,40219.1992,36720.0,37411.1992,193.0],["2007-11-21",37238.3984,38750.3984,36936.0,37281.6016,177.0],["2007-11-23",38059.1992,38880.0,37022.3984,38534.3984,52.0],["2007-11-26",38836.8008,39225.6016,36720.0,36806.3984,119.0],["2007-11-27",36936.0,38318.3984,36720.0,37584.0,116.0],["2007-11-28",37800.0,39528.0,37756.8008,39096.0,236.0],["2007-11-29",38880.0,39744.0,37886.3984,38188.8008,180.0],["2007-11-30",39528.0,40521.6016,38750.3984,39182.3984,346.0],["2007-12-03",39398.3984,40392.0,38577.6016,39398.3984,168.0],["2007-12-04",39225.6016,40176.0,38880.0,38923.1992,98.0],["2007-12-05",40176.0,41601.6016,39830.3984,41126.3984,187.0],["2007-12-06",40867.1992,42984.0,40867.1992,42897.6016,203.0],["2007-12-07",42940.8008,43113.6016,41601.6016,42076.8008,173.0],["2007-12-10",42811.1992,44841.6016,42681.6016,44064.0,241.0],["2007-12-11",46872.0,52876.8008,46483.1992,51192.0,1750.0],["2007-12-12",51969.6016,52272.0,47260.8008,49680.0,1164.0],["2007-12-13",49550.3984,51580.8008,48081.6016,51537.6016,539.0],["2007-12-14",50587.1992,54302.3984,49075.1992,49420.8008,750.0],["2007-12-17",49852.8008,50587.1992,47822.3984,48124.8008,290.0],["2007-12-18",48254.3984,49680.0,46267.1992,48340.8008,385.0],["2007-12-19",48470.3984,53481.6016,47390.3984,53308.8008,696.0],["2007-12-20",53308.8008,55641.6016,51796.8008,53265.6016,592.0],["2007-12-21",53481.6016,56764.8008,52358.3984,55641.6016,878.0],["2007-12-24",46742.3984,48384.0,43329.6016,43459.1992,1528.0],["2007-12-26",44712.0,45360.0,43200.0,44539.1992,997.0],["2007-12-27",45144.0,46180.8008,43156.8008,43156.8008,481.0],["2007-12-28",44020.8008,44625.6016,41040.0,44582.3984,1060.0],["2007-12-31",44150.3984,44452.8008,42595.1992,42854.3984,389.0],["2008-01-02",43200.0,43761.6016,41947.1992,42811.1992,382.0],["2008-01-03",43934.3984,44798.3984,42940.8008,43545.6016,518.0],["2008-01-04",43502.3984,44193.6016,42638.3984,43070.3984,433.0],["2008-01-07",43027.1992,43502.3984,38923.1992,42206.3984,486.0],["2008-01-08",42206.3984,43977.6016,41428.8008,41688.0,454.0],["2008-01-09",42292.8008,43027.1992,40824.0,42508.8008,386.0],["2008-01-10",41904.0,42336.0,40262.3984,41515.1992,440.0],["2008-01-11",41040.0,41904.0,39916.8008,39916.8008,275.0],["2008-01-14",40219.1992,41385.6016,40132.8008,41040.0,264.0],["2008-01-15",40867.1992,40867.1992,37843.1992,37843.1992,365.0],["2008-01-16",37584.0,38836.8008,35640.0,37368.0,440.0],["2008-01-17",37540.8008,38836.8008,35985.6016,36633.6016,412.0],["2008-01-18",36504.0,37540.8008,34905.6016,35380.8008,330.0],["2008-01-22",32400.0,36028.8008,30585.5996,33998.3984,449.0],["2008-01-23",33264.0,36072.0,32400.0,35726.3984,419.0],["2008-01-24",36028.8008,37368.0,35985.6016,36374.3984,277.0],["2008-01-25",36806.3984,37886.3984,36720.0,37195.1992,401.0],["2008-01-28",37584.0,37584.0,36072.0,36547.1992,173.0],["2008-01-29",36849.6016,37670.3984,35208.0,37368.0,377.0],["2008-01-30",36979.1992,40651.1992,36849.6016,37756.8008,512.0],["2008-01-31",36936.0,37713.6016,35942.3984,36331.1992,488.0],["2008-02-01",36547.1992,37540.8008,36115.1992,36936.0,261.0],["2008-02-04",36892.8008,37756.8008,36504.0,36892.8008,225.0],["2008-02-05",36331.1992,37454.3984,35078.3984,35251.1992,203.0],["2008-02-06",35596.8008,36072.0,33825.6016,33955.1992,196.0],["2008-02-07",33782.3984,35251.1992,33393.6016,34344.0,234.0],["2008-02-08",34387.1992,35121.6016,33220.8008,33825.6016,261.0],["2008-02-11",33912.0,34992.0,33307.1992,34560.0,196.0],["2008-02-12",34862.3984,35380.8008,33912.0,34214.3984,172.0],["2008-02-13",34603.1992,36547.1992,34516.8008,36374.3984,239.0],["2008-02-14",36331.1992,36374.3984,34819.1992,34862.3984,140.0],["2008-02-15",34560.0,35337.6016,33652.8008,33998.3984,149.0],["2008-02-19",34387.1992,35078.3984,33955.1992,34257.6016,164.0],["2008-02-20",34084.8008,34992.0,33436.8008,34992.0,153.0],["2008-02-21",35208.0,35208.0,33696.0,33825.6016,182.0],["2008-02-22",34300.8008,34344.0,31320.0,31838.4004,346.0],["2008-02-25",32486.4004,32832.0,30758.4004,31752.0,316.0],["2008-02-26",31752.0,32961.6016,31665.5996,32356.8008,214.0],["2008-02-27",31968.0,33177.6016,31579.1992,31579.1992,246.0],["2008-02-28",31536.0,32788.8008,31233.5996,31795.1992,225.0],["2008-02-29",31017.5996,31968.0,30672.0,30931.1992,309.0],["2008-03-03",30974.4004,31536.0,30499.1992,31060.8008,207.0],["2008-03-04",31147.1992,31190.4004,29721.5996,30672.0,282.0],["2008-03-05",31622.4004,31622.4004,30628.8008,31492.8008,231.0],["2008-03-06",30412.8008,32184.0,28468.8008,28512.0,592.0],["2008-03-07",28339.1992,29160.0,25790.4004,26524.8008,509.0],["2008-03-10",26481.5996,26481.5996,24753.5996,24753.5996,335.0],["2008-03-11",25660.8008,26049.5996,23976.0,25401.5996,383.0],["2008-03-12",25876.8008,26438.4004,25401.5996,26006.4004,272.0],["2008-03-13",25920.0,26568.0,25315.1992,25876.8008,259.0],["2008-03-14",26265.5996,26568.0,25574.4004,26092.8008,306.0],["2008-03-17",25056.0,25272.0,23760.0,24062.4004,304.0],["2008-03-18",24840.0,25920.0,23457.5996,25833.5996,367.0],["2008-03-19",25920.0,26481.5996,24840.0,24926.4004,332.0],["2008-03-20",25315.1992,27691.1992,24580.8008,27388.8008,550.0],["2008-03-24",27950.4004,29030.4004,27734.4004,28900.8008,310.0],["2008-03-25",29116.8008,29808.0,28900.8008,29764.8008,189.0],["2008-03-26",29851.1992,30196.8008,28468.8008,28814.4004,256.0],["2008-03-27",28771.1992,29116.8008,27864.0,27864.0,186.0],["2008-03-28",27864.0,29332.8008,27475.1992,27820.8008,306.0],["2008-03-31",27604.8008,29203.1992,27432.0,28728.0,192.0],["2008-04-01",30369.5996,31320.0,28684.8008,29073.5996,278.0],["2008-04-02",29160.0,30326.4004,29160.0,29462.4004,198.0],["2008-04-03",29246.4004,31190.4004,29246.4004,31060.8008,297.0],["2008-04-04",31320.0,32443.1992,30888.0,32443.1992,424.0],["2008-04-07",32572.8008,32745.5996,31147.1992,31665.5996,271.0],["2008-04-08",31363.1992,32054.4004,30974.4004,31536.0,107.0],["2008-04-09",31708.8008,33436.8008,31708.8008,31924.8008,240.0],["2008-04-10",32184.0,32356.8008,31276.8008,32097.5996,214.0],["2008-04-11",31795.1992,32097.5996,30974.4004,31147.1992,166.0],["2008-04-14",30974.4004,32572.8008,30931.1992,32054.4004,289.0],["2008-04-15",32313.5996,33523.1992,32011.1992,33264.0,306.0],["2008-04-16",33307.1992,34862.3984,33134.3984,34776.0,210.0],["2008-04-17",34689.6016,34776.0,32961.6016,33264.0,206.0],["2008-04-18",33998.3984,34862.3984,33825.6016,34689.6016,159.0],["2008-04-21",34948.8008,35596.8008,34560.0,35467.1992,119.0],["2008-04-22",35467.1992,35596.8008,33825.6016,34387.1992,181.0],["2008-04-23",38448.0,39916.8008,37800.0,38793.6016,547.0],["2008-04-24",38880.0,39744.0,37497.6016,39225.6016,272.0],["2008-04-25",39441.6016,39441.6016,37497.6016,38620.8008,180.0],["2008-04-28",39787.1992,39916.8008,37497.6016,37800.0,221.0],["2008-04-29",37886.3984,38491.1992,37454.3984,37843.1992,401.0],["2008-04-30",38491.1992,39096.0,37713.6016,38145.6016,168.0],["2008-05-01",38145.6016,38750.3984,37238.3984,38232.0,183.0],["2008-05-02",38577.6016,38750.3984,37411.1992,37756.8008,129.0],["2008-05-05",38102.3984,38448.0,37281.6016,37497.6016,118.0],["2008-05-06",37497.6016,38793.6016,36504.0,37929.6016,148.0],["2008-05-07",37886.3984,38491.1992,36806.3984,37152.0,138.0],["2008-05-08",37152.0,37152.0,35812.8008,36720.0,177.0],["2008-05-09",36331.1992,37497.6016,36072.0,37324.8008,96.0],["2008-05-12",37540.8008,38664.0,37195.1992,38232.0,117.0],["2008-05-13",38577.6016,39441.6016,38275.1992,39441.6016,132.0],["2008-05-14",39657.6016,39657.6016,38448.0,38750.3984,135.0],["2008-05-15",38750.3984,39441.6016,38318.3984,39009.6016,100.0],["2008-05-16",39441.6016,39441.6016,37800.0,38404.8008,148.0],["2008-05-19",38448.0,40737.6016,38188.8008,39398.3984,265.0],["2008-05-20",39355.1992,40132.8008,38664.0,39657.6016,137.0],["2008-05-21",39787.1992,40996.8008,38836.8008,39268.8008,192.0],["2008-05-22",39528.0,40478.3984,39096.0,39744.0,202.0],["2008-05-23",39873.6016,40521.6016,38620.8008,39830.3984,130.0],["2008-05-27",40089.6016,42033.6016,39916.8008,42033.6016,263.0],["2008-05-28",42422.3984,42811.1992,40176.0,42768.0,210.0],["2008-05-29",42681.6016,43416.0,41688.0,42508.8008,238.0],["2008-05-30",43156.8008,43934.3984,42681.6016,43761.6016,192.0],["2008-06-02",43977.6016,44496.0,42163.1992,42638.3984,230.0],["2008-06-03",43200.0,43200.0,39441.6016,40651.1992,255.0],["2008-06-04",39960.0,41947.1992,39960.0,40867.1992,207.0],["2008-06-05",42206.3984,44323.1992,39441.6016,44280.0,464.0],["2008-06-06",43372.8008,43502.3984,39139.1992,39225.6016,456.0],["2008-06-09",39484.8008,39960.0,36504.0,37411.1992,301.0],["2008-06-10",37238.3984,37281.6016,35294.3984,35985.6016,288.0],["2008-06-11",36072.0,36331.1992,34084.8008,34128.0,236.0],["2008-06-12",34344.0,35294.3984,34084.8008,34214.3984,165.0],["2008-06-13",34732.8008,35078.3984,34128.0,34603.1992,130.0],["2008-06-16",34430.3984,35769.6016,34387.1992,35683.1992,106.0],["2008-06-17",35985.6016,36028.8008,35424.0,35510.3984,106.0],["2008-06-18",35424.0,35769.6016,33912.0,34257.6016,139.0],["2008-06-19",34128.0,34257.6016,32702.4004,33350.3984,190.0],["2008-06-20",33091.1992,33825.6016,32400.0,32918.3984,282.0],["2008-06-23",33480.0,33480.0,31406.4004,33091.1992,165.0],["2008-06-24",32788.8008,33480.0,32054.4004,32140.8008,155.0],["2008-06-25",32270.4004,33393.6016,32270.4004,33177.6016,169.0],["2008-06-26",32400.0,33480.0,31406.4004,31579.1992,228.0],["2008-06-27",31449.5996,33436.8008,30715.1992,33048.0,584.0],["2008-06-30",33048.0,33091.1992,30585.5996,30672.0,238.0],["2008-07-01",30240.0,30499.1992,28987.1992,30024.0,225.0],["2008-07-02",29764.8008,30672.0,29030.4004,29160.0,322.0],["2008-07-03",29289.5996,31190.4004,28987.1992,30974.4004,302.0],["2008-07-07",31579.1992,31795.1992,28080.0,29894.4004,279.0],["2008-07-08",29980.8008,31924.8008,29289.5996,31795.1992,201.0],["2008-07-09",31622.4004,32572.8008,29937.5996,30067.1992,130.0],["2008-07-10",30240.0,32054.4004,29808.0,30542.4004,164.0],["2008-07-11",30153.5996,30844.8008,29505.5996,30240.0,161.0],["2008-07-14",31060.8008,31060.8008,29764.8008,29980.8008,107.0],["2008-07-15",29851.1992,31320.0,28728.0,30283.1992,172.0],["2008-07-16",30326.4004,33264.0,29851.1992,32918.3984,162.0],["2008-07-17",33264.0,34473.6016,32097.5996,33825.6016,131.0],["2008-07-18",33609.6016,34689.6016,33134.3984,33480.0,99.0],["2008-07-21",34560.0,34560.0,33091.1992,33868.8008,85.0],["2008-07-22",33609.6016,35294.3984,33609.6016,35294.3984,114.0],["2008-07-23",35380.8008,35985.6016,35035.1992,35899.1992,132.0],["2008-07-24",35942.3984,36072.0,32961.6016,33134.3984,114.0],["2008-07-25",33696.0,35899.1992,33480.0,35726.3984,174.0],["2008-07-28",35337.6016,35683.1992,33825.6016,33998.3984,102.0],["2008-07-29",34646.3984,36720.0,34128.0,36676.8008,128.0],["2008-07-30",36892.8008,36936.0,35251.1992,36115.1992,120.0],["2008-07-31",36720.0,36720.0,35640.0,35726.3984,87.0],["2008-08-01",35510.3984,36374.3984,35424.0,35942.3984,77.0],["2008-08-04",35985.6016,36244.8008,32961.6016,33134.3984,138.0],["2008-08-05",33696.0,34776.0,33307.1992,34344.0,179.0],["2008-08-06",34776.0,34776.0,33480.0,34084.8008,141.0],["2008-08-07",33523.1992,34516.8008,30758.4004,30758.4004,281.0],["2008-08-08",30888.0,32443.1992,30888.0,32227.1992,116.0],["2008-08-11",32572.8008,33912.0,31968.0,33264.0,148.0],["2008-08-12",33220.8008,33998.3984,32616.0,33696.0,212.0],["2008-08-13",33480.0,33825.6016,32227.1992,33609.6016,141.0],["2008-08-14",32875.1992,34257.6016,32832.0,34214.3984,131.0],["2008-08-15",34516.8008,35208.0,33566.3984,34084.8008,140.0],["2008-08-18",34128.0,34948.8008,32745.5996,32918.3984,120.0],["2008-08-19",33091.1992,35121.6016,32832.0,35121.6016,196.0],["2008-08-20",35337.6016,35856.0,34732.8008,35856.0,170.0],["2008-08-21",35380.8008,36806.3984,34862.3984,36547.1992,163.0],["2008-08-22",36936.0,37670.3984,35553.6016,36720.0,147.0],["2008-08-25",36763.1992,37065.6016,35078.3984,35294.3984,101.0],["2008-08-26",35640.0,36547.1992,35424.0,36201.6016,78.0],["2008-08-27",36547.1992,38145.6016,35942.3984,37929.6016,195.0],["2008-08-28",33480.0,35596.8008,31492.8008,33177.6016,625.0],["2008-08-29",33350.3984,33350.3984,29592.0,29980.8008,434.0],["2008-09-02",30888.0,30888.0,27388.8008,27648.0,323.0],["2008-09-03",27432.0,28123.1992,26524.8008,27734.4004,308.0],["2008-09-04",28166.4004,28339.1992,26438.4004,26870.4004,218.0],["2008-09-05",26870.4004,27216.0,25920.0,26352.0,210.0],["2008-09-08",27043.1992,27043.1992,25963.1992,26049.5996,197.0],["2008-09-09",25920.0,26136.0,24969.5996,25099.1992,248.0],["2008-09-10",25099.1992,26222.4004,24667.1992,26049.5996,243.0],["2008-09-11",25488.0,27648.0,24710.4004,26438.4004,298.0],["2008-09-12",26438.4004,27604.8008,26438.4004,27518.4004,122.0],["2008-09-15",26740.8008,27172.8008,25228.8008,25315.1992,189.0],["2008-09-16",24796.8008,27648.0,24105.5996,27302.4004,463.0],["2008-09-17",27864.0,28080.0,25444.8008,26611.1992,457.0],["2008-09-18",27129.5996,29246.4004,26352.0,28900.8008,464.0],["2008-09-19",29980.8008,31665.5996,29376.0,31363.1992,444.0],["2008-09-22",30888.0,31363.1992,29937.5996,30240.0,113.0],["2008-09-23",30196.8008,30369.5996,28771.1992,29073.5996,139.0],["2008-09-24",28771.1992,30153.5996,27907.1992,28684.8008,188.0],["2008-09-25",29073.5996,29980.8008,28080.0,29030.4004,171.0],["2008-09-26",28857.5996,28857.5996,26395.1992,27043.1992,240.0],["2008-09-29",26697.5996,29505.5996,22464.0,22464.0,370.0],["2008-09-30",24321.5996,26136.0,23630.4004,26049.5996,297.0],["2008-10-01",25876.8008,26654.4004,25012.8008,25963.1992,157.0],["2008-10-02",25704.0,26092.8008,23760.0,23932.8008,190.0],["2008-10-03",23932.8008,25272.0,22507.1992,23284.8008,292.0],["2008-10-06",22680.0,24624.0,21600.0,23846.4004,393.0],["2008-10-07",24192.0,24624.0,21686.4004,21902.4004,237.0],["2008-10-08",21643.1992,22161.5996,16761.5996,17064.0,481.0],["2008-10-09",17928.0,18921.5996,14558.4004,14558.4004,265.0],["2008-10-10",14299.2002,18144.0,13392.0,17884.8008,312.0],["2008-10-13",19353.5996,21384.0,18835.1992,21384.0,204.0],["2008-10-14",21427.1992,22248.0,17625.5996,18100.8008,217.0],["2008-10-15",17928.0,18835.1992,15292.7998,15379.2002,171.0],["2008-10-16",15854.4004,19440.0,15206.4004,19440.0,217.0],["2008-10-17",18532.8008,22248.0,17712.0,22161.5996,265.0],["2008-10-20",22507.1992,23112.0,21772.8008,22680.0,174.0],["2008-10-21",22248.0,22680.0,20995.1992,21038.4004,118.0],["2008-10-22",20563.1992,21168.0,17841.5996,18446.4004,140.0],["2008-10-23",18792.0,18792.0,16545.5996,17366.4004,155.0],["2008-10-24",15854.4004,17323.1992,15465.5996,16416.0,156.0],["2008-10-27",15984.0,17150.4004,15120.0,15120.0,154.0],["2008-10-28",15768.0,16848.0,14558.4004,16718.4004,158.0],["2008-10-29",16848.0,19008.0,16718.4004,18100.8008,166.0],["2008-10-30",18964.8008,20304.0,18360.0,19785.5996,143.0],["2008-10-31",19440.0,20908.8008,18964.8008,20649.5996,130.0],["2008-11-03",20476.8008,22464.0,20217.5996,21600.0,159.0],["2008-11-04",22291.1992,23673.5996,21816.0,23112.0,184.0],["2008-11-05",22593.5996,23284.8008,21168.0,21513.5996,121.0],["2008-11-06",21168.0,21384.0,18187.1992,18230.4004,146.0],["2008-11-07",19137.5996,19785.5996,17798.4004,18619.1992,140.0],["2008-11-10",18921.5996,19656.0,17280.0,17323.1992,158.0],["2008-11-11",17280.0,17755.1992,16200.0,16675.1992,112.0],["2008-11-12",16243.2002,17193.5996,15638.4004,15811.2002,167.0],["2008-11-13",15897.5996,17928.0,15120.0,17668.8008,169.0],["2008-11-14",17366.4004,17928.0,16243.2002,16286.4004,120.0],["2008-11-17",15940.7998,16804.8008,15336.0,15379.2002,98.0],["2008-11-18",15465.5996,16848.0,14688.0,15465.5996,127.0],["2008-11-19",15379.2002,15379.2002,11232.0,11275.2002,244.0],["2008-11-20",11361.5996,11534.4004,9806.4004,10152.0,336.0],["2008-11-21",11016.0,11448.0,9720.0,11318.4004,187.0],["2008-11-24",11664.0,16545.5996,11664.0,15552.0,436.0],["2008-11-25",15984.0,15984.0,13348.7998,14860.7998,149.0],["2008-11-26",14558.4004,18316.8008,13953.5996,18014.4004,251.0],["2008-11-28",17884.8008,18878.4004,17452.8008,18835.1992,154.0],["2008-12-01",18360.0,18964.8008,17409.5996,17496.0,236.0],["2008-12-02",18100.8008,19094.4004,18100.8008,19051.1992,171.0],["2008-12-03",18360.0,21600.0,18360.0,21384.0,224.0],["2008-12-04",20260.8008,21254.4004,16329.5996,16329.5996,393.0],["2008-12-05",16243.2002,17280.0,13824.0,16977.5996,380.0],["2008-12-08",17582.4004,17798.4004,16416.0,17323.1992,219.0],["2008-12-09",16588.8008,17323.1992,15984.0,15984.0,271.0],["2008-12-10",16286.4004,16934.4004,15465.5996,16675.1992,103.0],["2008-12-11",15552.0,18144.0,15552.0,16156.7998,164.0],["2008-12-12",15552.0,16891.1992,14990.4004,16675.1992,244.0],["2008-12-15",16848.0,16891.1992,14904.0,15336.0,120.0],["2008-12-16",16027.2002,16891.1992,15811.2002,16848.0,225.0],["2008-12-17",16243.2002,17064.0,15984.0,16502.4004,248.0],["2008-12-18",16416.0,17193.5996,15120.0,15940.7998,189.0],["2008-12-19",16545.5996,17280.0,15249.5996,15249.5996,305.0],["2008-12-22",15854.4004,16329.5996,15120.0,16329.5996,552.0],["2008-12-23",16632.0,17020.8008,16027.2002,16718.4004,129.0],["2008-12-24",16502.4004,16502.4004,15681.5996,15768.0,69.0],["2008-12-26",15897.5996,16459.1992,15422.4004,16459.1992,94.0],["2008-12-29",16459.1992,16848.0,15897.5996,16588.8008,104.0],["2008-12-30",16761.5996,16848.0,15552.0,15724.7998,201.0],["2008-12-31",15465.5996,17064.0,15465.5996,16761.5996,163.0],["2009-01-02",16848.0,18792.0,16588.8008,18316.8008,200.0],["2009-01-05",18446.4004,19440.0,17582.4004,18792.0,193.0],["2009-01-06",19094.4004,20044.8008,18705.5996,19440.0,190.0],["2009-01-07",19094.4004,19094.4004,17539.1992,17971.1992,105.0],["2009-01-08",17582.4004,19353.5996,17582.4004,19094.4004,189.0],["2009-01-09",19051.1992,19828.8008,18230.4004,19051.1992,131.0],["2009-01-12",19008.0,19267.1992,16891.1992,17107.1992,109.0],["2009-01-13",19440.0,20952.0,18662.4004,19656.0,288.0],["2009-01-14",19180.8008,19353.5996,17625.5996,17668.8008,157.0],["2009-01-15",17841.5996,18705.5996,16848.0,18187.1992,143.0],["2009-01-16",18921.5996,18921.5996,16934.4004,17107.1992,181.0],["2009-01-20",17236.8008,17625.5996,16286.4004,16372.7998,154.0],["2009-01-21",16761.5996,17712.0,16588.8008,17625.5996,114.0],["2009-01-22",17236.8008,17323.1992,16286.4004,16502.4004,74.0],["2009-01-23",16200.0,16977.5996,16200.0,16761.5996,83.0],["2009-01-26",16761.5996,17452.8008,16243.2002,16329.5996,113.0],["2009-01-27",16416.0,16848.0,16200.0,16545.5996,246.0],["2009-01-28",16934.4004,17928.0,16804.8008,17928.0,297.0],["2009-01-29",17625.5996,17928.0,16848.0,17020.8008,266.0],["2009-01-30",17236.8008,17928.0,16459.1992,16675.1992,270.0],["2009-02-02",16588.8008,16977.5996,15681.5996,15984.0,119.0],["2009-02-03",16156.7998,16718.4004,15336.0,15897.5996,130.0],["2009-02-04",15638.4004,16761.5996,15508.7998,15724.7998,97.0],["2009-02-05",15508.7998,16718.4004,15249.5996,16200.0,106.0],["2009-02-06",16070.4004,17280.0,16070.4004,17150.4004,135.0],["2009-02-09",16977.5996,17539.1992,16718.4004,17150.4004,89.0],["2009-02-10",16675.1992,17280.0,15638.4004,15638.4004,102.0],["2009-02-11",15724.7998,16416.0,15638.4004,15897.5996,75.0],["2009-02-12",15768.0,16027.2002,15120.0,15768.0,92.0],["2009-02-13",15595.2002,16027.2002,15206.4004,15379.2002,64.0],["2009-02-17",15120.0,15336.0,14601.5996,14774.4004,111.0],["2009-02-18",14947.2002,15120.0,13651.2002,13651.2002,109.0],["2009-02-19",13953.5996,14083.2002,13089.5996,13089.5996,70.0],["2009-02-20",12960.0,13348.7998,12700.7998,12873.5996,110.0],["2009-02-23",13132.7998,13521.5996,11232.0,11318.4004,131.0],["2009-02-24",11620.7998,13089.5996,11361.5996,12916.7998,199.0],["2009-02-25",13089.5996,13089.5996,11664.0,12225.5996,107.0],["2009-02-26",12398.4004,12960.0,11664.0,12052.7998,91.0],["2009-02-27",11793.5996,12182.4004,11577.5996,11923.2002,89.0],["2009-03-02",11664.0,11750.4004,9979.2002,10195.2002,152.0],["2009-03-03",10281.5996,11361.5996,10238.4004,10756.7998,108.0],["2009-03-04",11102.4004,11534.4004,10670.4004,10756.7998,101.0],["2009-03-05",10540.7998,10800.0,8553.5996,8553.5996,303.0],["2009-03-06",8769.5996,9504.0,8553.5996,9201.5996,148.0],["2009-03-09",9072.0,9633.5996,8812.7998,8856.0,71.0],["2009-03-10",9288.0,9763.2002,9158.4004,9547.2002,90.0],["2009-03-11",10324.7998,11534.4004,9979.2002,11016.0,148.0],["2009-03-12",10972.7998,11664.0,10324.7998,11534.4004,110.0],["2009-03-13",11664.0,12096.0,11059.2002,11275.2002,88.0],["2009-03-16",11491.2002,12182.4004,11232.0,11232.0,109.0],["2009-03-17",11232.0,11836.7998,10929.5996,11836.7998,192.0],["2009-03-18",11880.0,12873.5996,11836.7998,12484.7998,100.0],["2009-03-19",12052.7998,12830.4004,12052.7998,12830.4004,91.0],["2009-03-20",12873.5996,12873.5996,10800.0,11448.0,184.0],["2009-03-23",11793.5996,12960.0,11620.7998,12916.7998,109.0],["2009-03-24",12873.5996,12873.5996,11923.2002,11966.4004,113.0],["2009-03-25",12182.4004,12657.5996,11318.4004,12312.0,106.0],["2009-03-26",12398.4004,12657.5996,11707.2002,12182.4004,173.0],["2009-03-27",11836.7998,11836.7998,9676.7998,10152.0,592.0],["2009-03-30",9936.0,11016.0,9288.0,10108.7998,1388.0],["2009-03-31",10368.0,11404.7998,10324.7998,10368.0,310.0],["2009-04-01",10238.4004,10886.4004,10152.0,10540.7998,118.0],["2009-04-02",10843.2002,11577.5996,10843.2002,11448.0,201.0],["2009-04-03",11491.2002,12009.5996,11318.4004,11880.0,136.0],["2009-04-06",12398.4004,12441.5996,11361.5996,11707.2002,116.0],["2009-04-07",11448.0,11880.0,11059.2002,11059.2002,112.0],["2009-04-08",11275.2002,11448.0,10929.5996,11318.4004,92.0],["2009-04-09",11750.4004,13046.4004,11404.7998,12830.4004,317.0],["2009-04-13",12700.7998,13305.5996,12355.2002,13219.2002,158.0],["2009-04-14",13046.4004,13737.5996,12787.2002,13435.2002,165.0],["2009-04-15",13089.5996,13910.4004,12916.7998,13780.7998,110.0],["2009-04-16",13910.4004,14212.7998,13608.0,13996.7998,102.0],["2009-04-17",14212.7998,14860.7998,13737.5996,13737.5996,267.0],["2009-04-20",13608.0,13608.0,12960.0,13435.2002,155.0],["2009-04-21",13089.5996,14212.7998,13003.2002,14212.7998,121.0],["2009-04-22",13737.5996,14472.0,13392.0,13694.4004,137.0],["2009-04-23",13651.2002,13824.0,13046.4004,13089.5996,88.0],["2009-04-24",13608.0,14040.0,13219.2002,13608.0,96.0],["2009-04-27",13478.4004,13996.7998,13219.2002,13478.4004,79.0],["2009-04-28",13262.4004,13694.4004,13176.0,13219.2002,46.0],["2009-04-29",13564.7998,14126.4004,13564.7998,14083.2002,97.0],["2009-04-30",14212.7998,14601.5996,13694.4004,13737.5996,160.0],["2009-05-01",13694.4004,14169.5996,13305.5996,13694.4004,82.0],["2009-05-04",13867.2002,14515.2002,13867.2002,14299.2002,89.0],["2009-05-05",14212.7998,14731.2002,14126.4004,14601.5996,104.0],["2009-05-06",14817.5996,15033.5996,14126.4004,14428.7998,121.0],["2009-05-07",14688.0,14860.7998,13737.5996,14040.0,122.0],["2009-05-08",14385.5996,14472.0,13824.0,14342.4004,93.0],["2009-05-11",13867.2002,14169.5996,13521.5996,13910.4004,90.0],["2009-05-12",13996.7998,14040.0,13003.2002,13046.4004,120.0],["2009-05-13",13262.4004,13348.7998,11923.2002,12225.5996,224.0],["2009-05-14",12355.2002,12960.0,12096.0,12830.4004,70.0],["2009-05-15",12873.5996,13132.7998,12398.4004,12614.4004,68.0],["2009-05-18",12614.4004,13608.0,12355.2002,13478.4004,77.0],["2009-05-19",13435.2002,13651.2002,12960.0,13564.7998,60.0],["2009-05-20",13564.7998,14299.2002,13392.0,13564.7998,92.0],["2009-05-21",13392.0,13737.5996,12614.4004,12960.0,92.0],["2009-05-22",13132.7998,13694.4004,13089.5996,13348.7998,81.0],["2009-05-26",13348.7998,13824.0,13176.0,13824.0,73.0],["2009-05-27",13608.0,14342.4004,13348.7998,14342.4004,132.0],["2009-05-28",14342.4004,14342.4004,13435.2002,13651.2002,127.0],["2009-05-29",14040.0,14601.5996,13564.7998,14601.5996,147.0],["2009-06-01",14688.0,15768.0,14515.2002,15681.5996,159.0],["2009-06-02",15595.2002,16113.5996,15336.0,16070.4004,123.0],["2009-06-03",16070.4004,16070.4004,15336.0,15897.5996,81.0],["2009-06-04",16070.4004,16286.4004,15595.2002,16156.7998,71.0],["2009-06-05",16372.7998,17280.0,16372.7998,17236.8008,132.0],["2009-06-08",17280.0,17625.5996,15984.0,17539.1992,129.0],["2009-06-09",20865.5996,23630.4004,19785.5996,20865.5996,1125.0],["2009-06-10",21124.8008,21254.4004,18748.8008,18748.8008,762.0],["2009-06-11",19051.1992,20952.0,18964.8008,20347.1992,368.0],["2009-06-12",20001.5996,20606.4004,19440.0,19828.8008,153.0],["2009-06-15",19612.8008,19656.0,18619.1992,18964.8008,115.0],["2009-06-16",16200.0,17539.1992,15854.4004,16416.0,2214.0],["2009-06-17",16156.7998,16848.0,16027.2002,16286.4004,290.0],["2009-06-18",16545.5996,17496.0,16113.5996,17020.8008,596.0],["2009-06-19",17107.1992,17625.5996,16718.4004,16804.8008,509.0],["2009-06-22",16200.0,16545.5996,15465.5996,15465.5996,208.0],["2009-06-23",15724.7998,16459.1992,15681.5996,16243.2002,315.0],["2009-06-24",16502.4004,17193.5996,16243.2002,16804.8008,385.0],["2009-06-25",16675.1992,17582.4004,16372.7998,17496.0,383.0],["2009-06-26",17539.1992,17928.0,16977.5996,17668.8008,699.0],["2009-06-29",17928.0,18014.4004,17193.5996,17236.8008,1089.0],["2009-06-30",17366.4004,18057.5996,17236.8008,18057.5996,288.0],["2009-07-01",18144.0,18446.4004,17884.8008,18230.4004,203.0],["2009-07-02",17798.4004,18230.4004,17366.4004,17539.1992,156.0],["2009-07-06",17236.8008,17280.0,16416.0,16502.4004,242.0],["2009-07-07",16502.4004,17064.0,16329.5996,16459.1992,203.0],["2009-07-08",16545.5996,17020.8008,15811.2002,16027.2002,203.0],["2009-07-09",16113.5996,16416.0,15422.4004,15422.4004,206.0],["2009-07-10",15552.0,15940.7998,15206.4004,15681.5996,148.0],["2009-07-13",15768.0,16113.5996,15206.4004,16113.5996,107.0],["2009-07-14",16070.4004,16286.4004,15465.5996,15681.5996,156.0],["2009-07-15",16416.0,16761.5996,16113.5996,16761.5996,169.0],["2009-07-16",16545.5996,17323.1992,16459.1992,17236.8008,156.0],["2009-07-17",17236.8008,17366.4004,16804.8008,17020.8008,126.0],["2009-07-20",17236.8008,17452.8008,17193.5996,17452.8008,93.0],["2009-07-21",17712.0,17712.0,16761.5996,17064.0,122.0],["2009-07-22",16718.4004,17366.4004,16459.1992,16588.8008,164.0],["2009-07-23",16502.4004,17452.8008,16113.5996,17452.8008,182.0],["2009-07-24",17193.5996,17928.0,17107.1992,17798.4004,96.0],["2009-07-27",18100.8008,18360.0,17841.5996,18057.5996,140.0],["2009-07-28",17928.0,18100.8008,16761.5996,17496.0,149.0],["2009-07-29",17107.1992,17280.0,16934.4004,17150.4004,78.0],["2009-07-30",17452.8008,18057.5996,17366.4004,17625.5996,149.0],["2009-07-31",17539.1992,17755.1992,17064.0,17323.1992,129.0],["2009-08-03",17712.0,17928.0,17236.8008,17884.8008,83.0],["2009-08-04",17582.4004,18100.8008,17366.4004,17798.4004,74.0],["2009-08-05",17798.4004,17884.8008,17064.0,17323.1992,88.0],["2009-08-06",17496.0,17496.0,16891.1992,16977.5996,86.0],["2009-08-07",17280.0,17625.5996,17020.8008,17193.5996,90.0],["2009-08-10",17107.1992,17582.4004,16891.1992,17280.0,79.0],["2009-08-11",17280.0,17280.0,16459.1992,16545.5996,102.0],["2009-08-12",16502.4004,17064.0,16502.4004,16675.1992,90.0],["2009-08-13",16804.8008,17064.0,16545.5996,16848.0,68.0],["2009-08-14",16848.0,17064.0,15984.0,16372.7998,87.0],["2009-08-17",16070.4004,16200.0,15595.2002,15811.2002,79.0],["2009-08-18",15897.5996,16243.2002,15552.0,15681.5996,112.0],["2009-08-19",15595.2002,17625.5996,15508.7998,17625.5996,266.0],["2009-08-20",17323.1992,17668.8008,16718.4004,16977.5996,175.0],["2009-08-21",17280.0,17496.0,16804.8008,17366.4004,143.0],["2009-08-24",17366.4004,17496.0,16588.8008,16632.0,165.0],["2009-08-25",16675.1992,17064.0,16200.0,16286.4004,114.0],["2009-08-26",16200.0,16804.8008,16200.0,16459.1992,67.0],["2009-08-27",16200.0,16459.1992,15897.5996,16459.1992,59.0],["2009-08-28",16502.4004,16761.5996,16070.4004,16372.7998,76.0],["2009-08-31",16200.0,16243.2002,15681.5996,15768.0,252.0],["2009-09-01",15638.4004,15768.0,14860.7998,15076.7998,326.0],["2009-09-02",15076.7998,15292.7998,14126.4004,14256.0,189.0],["2009-09-03",14299.2002,15206.4004,14299.2002,14817.5996,154.0],["2009-09-04",14731.2002,15120.0,14601.5996,15033.5996,147.0],["2009-09-08",15508.7998,15768.0,14947.2002,15768.0,246.0],["2009-09-09",16372.7998,16372.7998,14860.7998,15811.2002,321.0],["2009-09-10",15768.0,15984.0,15292.7998,15681.5996,161.0],["2009-09-11",15724.7998,16113.5996,15422.4004,15422.4004,99.0],["2009-09-14",15379.2002,17236.8008,15379.2002,17107.1992,303.0],["2009-09-15",17107.1992,17496.0,16804.8008,16934.4004,301.0],["2009-09-16",16372.7998,18057.5996,16372.7998,18057.5996,282.0],["2009-09-17",18057.5996,18446.4004,17712.0,18360.0,254.0],["2009-09-18",18100.8008,18446.4004,17712.0,18360.0,289.0],["2009-09-21",17928.0,18619.1992,17755.1992,18187.1992,194.0],["2009-09-22",18360.0,18489.5996,18057.5996,18100.8008,103.0],["2009-09-23",18187.1992,19915.1992,18187.1992,19483.1992,288.0],["2009-09-24",19656.0,19872.0,18489.5996,18835.1992,186.0],["2009-09-25",18705.5996,19396.8008,18360.0,18705.5996,213.0],["2009-09-28",18532.8008,18792.0,17712.0,17971.1992,382.0],["2009-09-29",18057.5996,19137.5996,18014.4004,18532.8008,410.0],["2009-09-30",19051.1992,19310.4004,18316.8008,18446.4004,317.0],["2009-10-01",18187.1992,18403.1992,17150.4004,17496.0,243.0],["2009-10-02",17193.5996,17409.5996,16588.8008,16761.5996,145.0],["2009-10-05",16848.0,17409.5996,16718.4004,17193.5996,144.0],["2009-10-06",17323.1992,17971.1992,17323.1992,17841.5996,110.0],["2009-10-07",17971.1992,18230.4004,17539.1992,18187.1992,71.0],["2009-10-08",18360.0,18532.8008,17668.8008,17971.1992,175.0],["2009-10-09",17884.8008,18100.8008,17625.5996,18014.4004,72.0],["2009-10-12",17755.1992,18144.0,17323.1992,17884.8008,194.0],["2009-10-13",17798.4004,17928.0,17193.5996,17323.1992,115.0],["2009-10-14",17323.1992,17755.1992,17193.5996,17539.1992,172.0],["2009-10-15",17323.1992,17539.1992,16977.5996,17064.0,135.0],["2009-10-16",16934.4004,17280.0,16632.0,17107.1992,106.0],["2009-10-19",17236.8008,17582.4004,17064.0,17452.8008,157.0],["2009-10-20",17452.8008,17452.8008,16761.5996,16848.0,65.0],["2009-10-21",16977.5996,17755.1992,16934.4004,17107.1992,167.0],["2009-10-22",17020.8008,17323.1992,16675.1992,17107.1992,78.0],["2009-10-23",17107.1992,17107.1992,16372.7998,16372.7998,85.0],["2009-10-26",16588.8008,16761.5996,15508.7998,15552.0,169.0],["2009-10-27",15940.7998,16329.5996,15681.5996,15811.2002,117.0],["2009-10-28",15940.7998,16200.0,14947.2002,14947.2002,122.0],["2009-10-29",15249.5996,15638.4004,14990.4004,15508.7998,156.0],["2009-10-30",15292.7998,15379.2002,14342.4004,14385.5996,200.0],["2009-11-02",14601.5996,14688.0,14040.0,14126.4004,172.0],["2009-11-03",14169.5996,15120.0,14169.5996,14817.5996,121.0],["2009-11-04",14990.4004,15249.5996,14212.7998,14472.0,169.0],["2009-11-05",14601.5996,15379.2002,14601.5996,14947.2002,135.0],["2009-11-06",14688.0,15336.0,14688.0,14990.4004,76.0],["2009-11-09",15120.0,15984.0,15120.0,15768.0,121.0],["2009-11-10",15681.5996,15984.0,14947.2002,14990.4004,88.0],["2009-11-11",15249.5996,15249.5996,14817.5996,14904.0,85.0],["2009-11-12",14731.2002,14947.2002,14256.0,14299.2002,99.0],["2009-11-13",14904.0,14904.0,14212.7998,14515.2002,61.0],["2009-11-16",14688.0,15595.2002,14558.4004,15422.4004,148.0],["2009-11-17",15249.5996,15379.2002,15076.7998,15206.4004,75.0],["2009-11-18",15336.0,15379.2002,14558.4004,14860.7998,141.0],["2009-11-19",14515.2002,14774.4004,14169.5996,14212.7998,111.0],["2009-11-20",14126.4004,14385.5996,14040.0,14040.0,101.0],["2009-11-23",14299.2002,14472.0,14040.0,14169.5996,66.0],["2009-11-24",14169.5996,14472.0,13694.4004,14472.0,114.0],["2009-11-25",14515.2002,14515.2002,13996.7998,14256.0,53.0],["2009-11-27",13694.4004,13910.4004,13521.5996,13521.5996,58.0],["2009-11-30",13564.7998,13608.0,13046.4004,13219.2002,189.0],["2009-12-01",13348.7998,13953.5996,13348.7998,13953.5996,212.0],["2009-12-02",14040.0,14601.5996,13824.0,14601.5996,116.0],["2009-12-03",14601.5996,14688.0,14256.0,14299.2002,71.0],["2009-12-04",14644.7998,14860.7998,14256.0,14601.5996,105.0],["2009-12-07",14558.4004,15120.0,14558.4004,15076.7998,77.0],["2009-12-08",14990.4004,15120.0,14644.7998,14860.7998,109.0],["2009-12-09",14904.0,15033.5996,14601.5996,14644.7998,367.0],["2009-12-10",13910.4004,13910.4004,12182.4004,13305.5996,815.0],["2009-12-11",13392.0,13608.0,13046.4004,13521.5996,249.0],["2009-12-14",13564.7998,13694.4004,13089.5996,13651.2002,120.0],["2009-12-15",13564.7998,13824.0,13392.0,13392.0,155.0],["2009-12-16",13521.5996,13608.0,12960.0,13176.0,206.0],["2009-12-17",13003.2002,13132.7998,11923.2002,12355.2002,257.0],["2009-12-18",12484.7998,12916.7998,11966.4004,12830.4004,396.0],["2009-12-21",12960.0,13046.4004,12052.7998,12139.2002,264.0],["2009-12-22",12139.2002,12744.0,12096.0,12614.4004,157.0],["2009-12-23",12744.0,12960.0,12657.5996,12830.4004,184.0],["2009-12-24",12916.7998,13089.5996,12873.5996,13046.4004,54.0],["2009-12-28",13176.0,13651.2002,13003.2002,13651.2002,172.0],["2009-12-29",14126.4004,16372.7998,13824.0,15768.0,1704.0],["2009-12-30",14947.2002,16156.7998,14385.5996,14601.5996,1739.0],["2009-12-31",14904.0,16588.8008,14774.4004,16243.2002,530.0],["2010-01-04",16286.4004,17366.4004,16113.5996,17366.4004,431.0],["2010-01-05",17236.8008,17323.1992,16372.7998,16977.5996,284.0],["2010-01-06",16891.1992,17150.4004,16545.5996,16804.8008,126.0],["2010-01-07",16718.4004,16848.0,16286.4004,16459.1992,126.0],["2010-01-08",16329.5996,16718.4004,16156.7998,16718.4004,94.0],["2010-01-11",16891.1992,17020.8008,16243.2002,16675.1992,148.0],["2010-01-12",16459.1992,16459.1992,15422.4004,15595.2002,172.0],["2010-01-13",15595.2002,16027.2002,15206.4004,15940.7998,125.0],["2010-01-14",15897.5996,16200.0,15552.0,15595.2002,103.0],["2010-01-15",15681.5996,15681.5996,14860.7998,15120.0,158.0],["2010-01-19",15249.5996,15508.7998,15076.7998,15422.4004,92.0],["2010-01-20",15163.2002,15292.7998,14515.2002,14688.0,117.0],["2010-01-21",14774.4004,14990.4004,14040.0,14256.0,170.0],["2010-01-22",14169.5996,14169.5996,13435.2002,13435.2002,157.0],["2010-01-25",13737.5996,13953.5996,12960.0,13046.4004,268.0],["2010-01-26",13003.2002,13219.2002,12571.2002,12916.7998,272.0],["2010-01-27",12787.2002,13089.5996,12614.4004,12916.7998,148.0],["2010-01-28",12960.0,13176.0,12528.0,12528.0,161.0],["2010-01-29",12787.2002,13046.4004,12139.2002,12182.4004,188.0],["2010-02-01",12268.7998,12787.2002,12225.5996,12441.5996,78.0],["2010-02-02",12528.0,14342.4004,12528.0,12830.4004,277.0],["2010-02-03",12916.7998,13608.0,12744.0,12873.5996,104.0],["2010-02-04",12744.0,12873.5996,12182.4004,12182.4004,134.0],["2010-02-05",12139.2002,12398.4004,11534.4004,11966.4004,163.0],["2010-02-08",11966.4004,12355.2002,11318.4004,11318.4004,147.0],["2010-02-09",11534.4004,12009.5996,11448.0,11491.2002,123.0],["2010-02-10",11448.0,11836.7998,11145.5996,11318.4004,120.0],["2010-02-11",11275.2002,11534.4004,11232.0,11404.7998,81.0],["2010-02-12",11361.5996,11534.4004,11102.4004,11448.0,97.0],["2010-02-16",11534.4004,11620.7998,11275.2002,11448.0,109.0],["2010-02-17",11534.4004,11793.5996,11145.5996,11275.2002,171.0],["2010-02-18",11275.2002,11404.7998,11102.4004,11361.5996,81.0],["2010-02-19",11361.5996,11448.0,11188.7998,11404.7998,109.0],["2010-02-22",11491.2002,13305.5996,11491.2002,13046.4004,334.0],["2010-02-23",13089.5996,13219.2002,12225.5996,12484.7998,310.0],["2010-02-24",12528.0,13219.2002,12225.5996,12398.4004,332.0],["2010-02-25",12225.5996,12700.7998,11923.2002,12528.0,131.0],["2010-02-26",12614.4004,12614.4004,12052.7998,12139.2002,123.0],["2010-03-01",12268.7998,12528.0,12009.5996,12139.2002,107.0],["2010-03-02",12139.2002,12441.5996,12139.2002,12312.0,126.0],["2010-03-03",12398.4004,12528.0,12312.0,12398.4004,97.0],["2010-03-04",12484.7998,12484.7998,12096.0,12312.0,95.0],["2010-03-05",12355.2002,12528.0,12225.5996,12398.4004,111.0],["2010-03-08",12571.2002,12614.4004,12355.2002,12398.4004,135.0],["2010-03-09",12398.4004,12700.7998,12398.4004,12528.0,104.0],["2010-03-10",12528.0,13132.7998,12484.7998,12744.0,243.0],["2010-03-11",13478.4004,14212.7998,13305.5996,14126.4004,528.0],["2010-03-12",14385.5996,14688.0,13521.5996,13737.5996,310.0],["2010-03-15",13737.5996,13996.7998,13348.7998,13392.0,134.0],["2010-03-16",13435.2002,13435.2002,12700.7998,13176.0,253.0],["2010-03-17",13737.5996,13737.5996,12960.0,13003.2002,135.0],["2010-03-18",12787.2002,13305.5996,12528.0,12571.2002,243.0],["2010-03-19",12657.5996,12657.5996,12096.0,12139.2002,187.0],["2010-03-22",12139.2002,12787.2002,12052.7998,12787.2002,145.0],["2010-03-23",12787.2002,13132.7998,12657.5996,12873.5996,106.0],["2010-03-24",13003.2002,13132.7998,12441.5996,12528.0,197.0],["2010-03-25",12614.4004,13046.4004,12441.5996,12484.7998,112.0],["2010-03-26",12528.0,12830.4004,12484.7998,12528.0,136.0],["2010-03-29",12571.2002,12571.2002,11793.5996,12441.5996,346.0],["2010-03-30",12528.0,12787.2002,12268.7998,12441.5996,746.0],["2010-03-31",12441.5996,12614.4004,12096.0,12182.4004,252.0],["2010-04-01",13176.0,13176.0,12398.4004,12398.4004,174.0],["2010-04-05",12441.5996,12700.7998,12441.5996,12571.2002,300.0],["2010-04-06",12571.2002,12873.5996,12441.5996,12787.2002,214.0],["2010-04-07",12960.0,13003.2002,12355.2002,12441.5996,211.0],["2010-04-08",12355.2002,12657.5996,12355.2002,12657.5996,99.0],["2010-04-09",12571.2002,12700.7998,12268.7998,12398.4004,160.0],["2010-04-12",12960.0,13132.7998,12528.0,12830.4004,281.0],["2010-04-13",12960.0,12960.0,12528.0,12744.0,156.0],["2010-04-14",12787.2002,12873.5996,12744.0,12830.4004,220.0],["2010-04-15",12873.5996,13392.0,12873.5996,13219.2002,261.0],["2010-04-16",13305.5996,13348.7998,12225.5996,12225.5996,411.0],["2010-04-19",12571.2002,12916.7998,12268.7998,12441.5996,253.0],["2010-04-20",12441.5996,12787.2002,12441.5996,12657.5996,136.0],["2010-04-21",12787.2002,12787.2002,12528.0,12614.4004,177.0],["2010-04-22",12528.0,12960.0,12355.2002,12916.7998,181.0],["2010-04-23",12916.7998,13046.4004,12657.5996,12744.0,152.0],["2010-04-26",12700.7998,13003.2002,12484.7998,12484.7998,107.0],["2010-04-27",12484.7998,12571.2002,12225.5996,12225.5996,138.0],["2010-04-28",12268.7998,12528.0,12182.4004,12225.5996,64.0],["2010-04-29",12312.0,12312.0,12139.2002,12139.2002,141.0],["2010-04-30",12182.4004,12268.7998,11880.0,11880.0,131.0],["2010-05-03",12052.7998,12484.7998,11923.2002,12484.7998,134.0],["2010-05-04",12528.0,12571.2002,11880.0,11923.2002,144.0],["2010-05-05",11750.4004,12009.5996,11448.0,11664.0,157.0],["2010-05-06",11491.2002,11664.0,10454.4004,10756.7998,280.0],["2010-05-07",10972.7998,11534.4004,9849.5996,10152.0,246.0],["2010-05-10",10713.5996,12744.0,10411.2002,11145.5996,167.0],["2010-05-11",10929.5996,11448.0,10670.4004,10756.7998,108.0],["2010-05-12",11059.2002,11404.7998,10843.2002,11275.2002,107.0],["2010-05-13",11275.2002,11318.4004,11102.4004,11188.7998,59.0],["2010-05-14",11059.2002,11145.5996,10497.5996,10584.0,127.0],["2010-05-17",10713.5996,10800.0,10195.2002,10454.4004,91.0],["2010-05-18",10670.4004,10713.5996,9720.0,9806.4004,173.0],["2010-05-19",9720.0,10065.5996,9633.5996,10065.5996,139.0],["2010-05-20",9763.2002,9979.2002,8985.5996,9072.0,259.0],["2010-05-21",8856.0,9244.7998,8640.0,9072.0,208.0],["2010-05-24",9115.2002,9504.0,8899.2002,8899.2002,140.0],["2010-05-25",8856.0,9374.4004,8683.2002,9288.0,157.0],["2010-05-26",9460.7998,9936.0,9115.2002,9115.2002,131.0],["2010-05-27",9460.7998,9590.4004,9115.2002,9590.4004,83.0],["2010-05-28",9504.0,9676.7998,9115.2002,9288.0,119.0],["2010-06-01",9158.4004,9288.0,8726.4004,8726.4004,157.0],["2010-06-02",8769.5996,9201.5996,8769.5996,9201.5996,82.0],["2010-06-03",9806.4004,11750.4004,9806.4004,11318.4004,950.0],["2010-06-04",11145.5996,11404.7998,10281.5996,10368.0,370.0],["2010-06-07",10800.0,10972.7998,9720.0,9763.2002,268.0],["2010-06-08",9504.0,9547.2002,8856.0,8899.2002,239.0],["2010-06-09",9072.0,9115.2002,8640.0,8683.2002,268.0],["2010-06-10",8942.4004,9028.7998,7862.3999,8078.3999,416.0],["2010-06-11",8078.3999,8294.4004,7214.3999,7387.2002,626.0],["2010-06-14",7473.6001,7646.3999,7171.2002,7171.2002,466.0],["2010-06-15",7689.6001,8424.0,7214.3999,8424.0,523.0],["2010-06-16",8337.5996,8424.0,7819.2002,7862.3999,224.0],["2010-06-17",7948.7998,8208.0,7560.0,7646.3999,270.0],["2010-06-18",7732.7998,7862.3999,7344.0,7344.0,483.0],["2010-06-21",7560.0,7862.3999,7387.2002,7430.3999,268.0],["2010-06-22",7560.0,7560.0,6955.2002,6998.3999,279.0],["2010-06-23",7128.0,7257.6001,6609.6001,6825.6001,354.0],["2010-06-24",6696.0,6912.0,6480.0,6480.0,338.0],["2010-06-25",5400.0,5443.2002,5054.3999,5400.0,3725.0],["2010-06-28",5313.6001,5400.0,5140.7998,5313.6001,903.0],["2010-06-29",5270.3999,5356.7998,4838.3999,5054.3999,1539.0],["2010-06-30",4968.0,5227.2002,4968.0,5097.6001,768.0],["2010-07-01",5097.6001,5184.0,4406.3999,4924.7998,907.0],["2010-07-02",5011.2002,5054.3999,4838.3999,5011.2002,296.0],["2010-07-06",5270.3999,5270.3999,4795.2002,4968.0,976.0],["2010-07-07",5011.2002,5011.2002,4838.3999,4968.0,203.0],["2010-07-08",5184.0,5184.0,4881.6001,4968.0,438.0],["2010-07-09",5097.6001,5097.6001,4838.3999,4968.0,204.0],["2010-07-12",4968.0,5356.7998,4795.2002,5227.2002,593.0],["2010-07-13",5313.6001,5443.2002,5011.2002,5443.2002,569.0],["2010-07-14",5400.0,5486.3999,5011.2002,5140.7998,574.0],["2010-07-15",5184.0,5270.3999,5097.6001,5140.7998,270.0],["2010-07-16",5097.6001,5356.7998,5054.3999,5313.6001,400.0],["2010-07-19",5270.3999,5356.7998,5227.2002,5313.6001,419.0],["2010-07-20",5227.2002,5313.6001,5184.0,5270.3999,245.0],["2010-07-21",5270.3999,5313.6001,5097.6001,5140.7998,226.0],["2010-07-22",5270.3999,5313.6001,5184.0,5313.6001,473.0],["2010-07-23",5270.3999,5270.3999,5097.6001,5184.0,235.0],["2010-07-26",5270.3999,5313.6001,5054.3999,5313.6001,239.0],["2010-07-27",5356.7998,5400.0,5270.3999,5313.6001,393.0],["2010-07-28",5313.6001,6091.2002,5270.3999,5875.2002,1574.0],["2010-07-29",5832.0,6091.2002,5572.7998,5832.0,720.0],["2010-07-30",5702.3999,6134.3999,5659.2002,5659.2002,1125.0],["2010-08-02",5961.6001,6048.0,5745.6001,5788.7998,263.0],["2010-08-03",5788.7998,5832.0,5529.6001,5702.3999,368.0],["2010-08-04",5702.3999,6004.7998,5702.3999,5961.6001,298.0],["2010-08-05",6004.7998,6091.2002,5745.6001,5788.7998,323.0],["2010-08-06",5788.7998,5788.7998,5443.2002,5702.3999,342.0],["2010-08-09",5918.3999,5961.6001,5572.7998,5616.0,340.0],["2010-08-10",5529.6001,5572.7998,5400.0,5486.3999,212.0],["2010-08-11",5400.0,5400.0,5140.7998,5184.0,432.0],["2010-08-12",5140.7998,5227.2002,5011.2002,5227.2002,249.0],["2010-08-13",5227.2002,5227.2002,4924.7998,5054.3999,379.0],["2010-08-16",5054.3999,5227.2002,4968.0,5140.7998,210.0],["2010-08-17",5227.2002,5356.7998,5097.6001,5356.7998,267.0],["2010-08-18",5356.7998,5400.0,5184.0,5270.3999,128.0],["2010-08-19",5227.2002,5356.7998,5011.2002,5011.2002,427.0],["2010-08-20",5011.2002,5054.3999,4838.3999,4924.7998,351.0],["2010-08-23",4968.0,4968.0,4536.0,4579.2002,631.0],["2010-08-24",4536.0,4795.2002,4233.6001,4665.6001,494.0],["2010-08-25",4579.2002,4838.3999,4536.0,4838.3999,168.0],["2010-08-26",4838.3999,4924.7998,4708.7998,4838.3999,207.0],["2010-08-27",4924.7998,4924.7998,4665.6001,4881.6001,185.0],["2010-08-30",4838.3999,4924.7998,4795.2002,4838.3999,118.0],["2010-08-31",4795.2002,4924.7998,4795.2002,4881.6001,152.0],["2010-09-01",4924.7998,5011.2002,4665.6001,5011.2002,305.0],["2010-09-02",4968.0,5011.2002,4665.6001,4752.0,289.0],["2010-09-03",4838.3999,4838.3999,4579.2002,4665.6001,239.0],["2010-09-07",4665.6001,4795.2002,4622.3999,4752.0,185.0],["2010-09-08",4795.2002,4838.3999,4665.6001,4752.0,177.0],["2010-09-09",4752.0,4838.3999,4708.7998,4795.2002,122.0],["2010-09-10",4838.3999,4838.3999,4665.6001,4752.0,111.0],["2010-09-13",4752.0,4838.3999,4665.6001,4752.0,139.0],["2010-09-14",4708.7998,4838.3999,4665.6001,4752.0,189.0],["2010-09-15",4708.7998,4795.2002,4665.6001,4665.6001,153.0],["2010-09-16",4665.6001,4752.0,4622.3999,4622.3999,166.0],["2010-09-17",4708.7998,4752.0,4579.2002,4708.7998,268.0],["2010-09-20",4752.0,4752.0,4665.6001,4752.0,226.0],["2010-09-21",4708.7998,4752.0,4579.2002,4622.3999,242.0],["2010-09-22",4579.2002,4752.0,4492.7998,4536.0,212.0],["2010-09-23",4492.7998,4665.6001,4492.7998,4665.6001,152.0],["2010-09-24",4708.7998,5184.0,4665.6001,5011.2002,637.0],["2010-09-27",5097.6001,5400.0,5054.3999,5054.3999,469.0],["2010-09-28",5184.0,5356.7998,5054.3999,5270.3999,540.0],["2010-09-29",5184.0,5270.3999,5011.2002,5140.7998,615.0],["2010-09-30",5227.2002,5313.6001,5054.3999,5313.6001,548.0],["2010-10-01",5356.7998,5400.0,5227.2002,5356.7998,260.0],["2010-10-04",5356.7998,5356.7998,5097.6001,5227.2002,117.0],["2010-10-05",5270.3999,5356.7998,5140.7998,5227.2002,185.0],["2010-10-06",5270.3999,5270.3999,5097.6001,5097.6001,147.0],["2010-10-07",5097.6001,5227.2002,4968.0,5054.3999,279.0],["2010-10-08",5054.3999,5140.7998,4924.7998,4968.0,301.0],["2010-10-11",5011.2002,5054.3999,4838.3999,5054.3999,176.0],["2010-10-12",5011.2002,5054.3999,4924.7998,5054.3999,121.0],["2010-10-13",5054.3999,5313.6001,5011.2002,5097.6001,323.0],["2010-10-14",5097.6001,5227.2002,5097.6001,5140.7998,112.0],["2010-10-15",5227.2002,5270.3999,5097.6001,5270.3999,211.0],["2010-10-18",5270.3999,5313.6001,5097.6001,5313.6001,151.0],["2010-10-19",5313.6001,5313.6001,5011.2002,5054.3999,183.0],["2010-10-20",5054.3999,5140.7998,4968.0,5011.2002,406.0],["2010-10-21",5011.2002,5054.3999,4924.7998,5011.2002,115.0],["2010-10-22",5054.3999,5227.2002,5011.2002,5097.6001,130.0],["2010-10-25",5140.7998,5140.7998,4838.3999,4881.6001,168.0],["2010-10-26",4881.6001,4968.0,4838.3999,4968.0,94.0],["2010-10-27",4968.0,5011.2002,4881.6001,4968.0,116.0],["2010-10-28",4968.0,5184.0,4924.7998,5097.6001,222.0],["2010-10-29",5054.3999,5097.6001,4838.3999,4924.7998,199.0],["2010-11-01",4968.0,5011.2002,4924.7998,4924.7998,98.0],["2010-11-02",5011.2002,5011.2002,4838.3999,5011.2002,165.0],["2010-11-03",5011.2002,5011.2002,4968.0,5011.2002,71.0],["2010-11-04",5097.6001,5616.0,5054.3999,5443.2002,672.0],["2010-11-05",5572.7998,5572.7998,5356.7998,5486.3999,282.0],["2010-11-08",5616.0,7041.6001,5616.0,6739.2002,1638.0],["2010-11-09",6912.0,6912.0,5961.6001,6177.6001,916.0],["2010-11-10",6350.3999,6782.3999,6048.0,6782.3999,412.0],["2010-11-11",6696.0,6696.0,6134.3999,6134.3999,585.0],["2010-11-12",6134.3999,6436.7998,5961.6001,6048.0,344.0],["2010-11-15",6134.3999,6350.3999,5918.3999,5918.3999,310.0],["2010-11-16",5918.3999,5961.6001,5486.3999,5572.7998,293.0],["2010-11-17",5616.0,5788.7998,5486.3999,5529.6001,146.0],["2010-11-18",5702.3999,5832.0,5486.3999,5529.6001,258.0],["2010-11-19",5616.0,5659.2002,5443.2002,5529.6001,191.0],["2010-11-22",5486.3999,5572.7998,5400.0,5443.2002,169.0],["2010-11-23",5400.0,5443.2002,5184.0,5227.2002,295.0],["2010-11-24",5313.6001,5400.0,5184.0,5270.3999,371.0],["2010-11-26",5227.2002,5356.7998,5184.0,5270.3999,61.0],["2010-11-29",5227.2002,5227.2002,5097.6001,5140.7998,239.0],["2010-11-30",5140.7998,5184.0,4881.6001,4881.6001,1020.0],["2010-12-01",5054.3999,5270.3999,5011.2002,5054.3999,288.0],["2010-12-02",5097.6001,5227.2002,5097.6001,5140.7998,319.0],["2010-12-03",5184.0,5313.6001,5097.6001,5270.3999,214.0],["2010-12-06",5313.6001,5832.0,5270.3999,5788.7998,501.0],["2010-12-07",5918.3999,5961.6001,5572.7998,5659.2002,310.0],["2010-12-08",5702.3999,5832.0,5443.2002,5529.6001,216.0],["2010-12-09",5400.0,5745.6001,5400.0,5702.3999,233.0],["2010-12-10",5832.0,6393.6001,5616.0,6264.0,939.0],["2010-12-13",6480.0,7387.2002,6480.0,7257.6001,1871.0],["2010-12-14",6912.0,6912.0,5961.6001,6177.6001,1260.0],["2010-12-15",6264.0,7084.7998,6264.0,6955.2002,1407.0],["2010-12-16",6955.2002,7041.6001,6609.6001,6998.3999,530.0],["2010-12-17",7041.6001,8467.2002,6782.3999,8380.7998,1962.0],["2010-12-20",8251.2002,8337.5996,7646.3999,8078.3999,1072.0],["2010-12-21",7992.0,8812.7998,7862.3999,8208.0,691.0],["2010-12-22",8424.0,9028.7998,8294.4004,8726.4004,906.0],["2010-12-23",8985.5996,9504.0,8726.4004,9028.7998,979.0],["2010-12-27",9028.7998,9504.0,8942.4004,9072.0,613.0],["2010-12-28",9158.4004,9331.2002,8596.7998,9288.0,705.0],["2010-12-29",9331.2002,9849.5996,9288.0,9633.5996,965.0],["2010-12-30",9633.5996,10108.7998,9547.2002,9676.7998,1647.0],["2010-12-31",9806.4004,10065.5996,9720.0,9979.2002,371.0],["2011-01-03",10368.0,10411.2002,8683.2002,9115.2002,1280.0],["2011-01-04",9288.0,9633.5996,8726.4004,9072.0,877.0],["2011-01-05",9072.0,9158.4004,8856.0,9028.7998,458.0],["2011-01-06",9028.7998,9028.7998,8683.2002,8726.4004,510.0],["2011-01-07",8769.5996,9244.7998,8769.5996,8985.5996,442.0],["2011-01-10",8640.0,9028.7998,8251.2002,8683.2002,1028.0],["2011-01-11",9201.5996,9244.7998,8337.5996,8380.7998,565.0],["2011-01-12",8380.7998,8640.0,8380.7998,8596.7998,326.0],["2011-01-13",8640.0,8683.2002,8510.4004,8640.0,757.0],["2011-01-14",8640.0,8640.0,8510.4004,8596.7998,254.0],["2011-01-18",8640.0,8640.0,8553.5996,8596.7998,288.0],["2011-01-19",8596.7998,8640.0,7905.6001,8035.2002,486.0],["2011-01-20",7819.2002,7905.6001,7560.0,7689.6001,386.0],["2011-01-21",7776.0,8683.2002,7732.7998,8294.4004,498.0],["2011-01-24",8337.5996,8424.0,8121.6001,8121.6001,262.0],["2011-01-25",8078.3999,8078.3999,7776.0,7862.3999,413.0],["2011-01-26",8035.2002,8337.5996,7776.0,8251.2002,377.0],["2011-01-27",8337.5996,8640.0,8208.0,8337.5996,398.0],["2011-01-28",8337.5996,8510.4004,7948.7998,7992.0,391.0],["2011-01-31",7948.7998,8164.7998,7560.0,7560.0,540.0],["2011-02-01",7992.0,8208.0,7603.2002,7732.7998,490.0],["2011-02-02",7819.2002,8121.6001,7689.6001,7948.7998,332.0],["2011-02-03",8078.3999,8337.5996,7732.7998,7862.3999,534.0],["2011-02-04",7905.6001,8078.3999,7819.2002,7948.7998,313.0],["2011-02-07",8164.7998,8596.7998,7992.0,8380.7998,495.0],["2011-02-08",8467.2002,8769.5996,8380.7998,8640.0,1056.0],["2011-02-09",8640.0,8726.4004,8251.2002,8337.5996,338.0],["2011-02-10",8294.4004,8294.4004,7992.0,8208.0,320.0],["2011-02-11",8164.7998,8294.4004,7689.6001,8121.6001,436.0],["2011-02-14",8164.7998,8208.0,7862.3999,7948.7998,350.0],["2011-02-15",7862.3999,8164.7998,7819.2002,7819.2002,227.0],["2011-02-16",7948.7998,8121.6001,7819.2002,7862.3999,245.0],["2011-02-17",7862.3999,8035.2002,7862.3999,7905.6001,150.0],["2011-02-18",7862.3999,7905.6001,7689.6001,7776.0,257.0],["2011-02-22",7862.3999,7862.3999,7344.0,7344.0,524.0],["2011-02-23",7430.3999,7732.7998,6912.0,7041.6001,448.0],["2011-02-24",7084.7998,7171.2002,6696.0,6998.3999,495.0],["2011-02-25",7128.0,7516.7998,7128.0,7516.7998,302.0],["2011-02-28",7560.0,7689.6001,7473.6001,7560.0,229.0],["2011-03-01",7603.2002,7603.2002,7128.0,7128.0,349.0],["2011-03-02",7128.0,7473.6001,7041.6001,7430.3999,309.0],["2011-03-03",7516.7998,7560.0,7300.7998,7344.0,269.0],["2011-03-04",7344.0,7430.3999,7171.2002,7344.0,297.0],["2011-03-07",7430.3999,7992.0,7084.7998,7257.6001,445.0],["2011-03-08",7344.0,7646.3999,7300.7998,7603.2002,234.0],["2011-03-09",7560.0,7819.2002,7560.0,7732.7998,386.0],["2011-03-10",8553.5996,8596.7998,7992.0,8035.2002,1464.0],["2011-03-11",8078.3999,8769.5996,7992.0,8424.0,1254.0],["2011-03-14",8510.4004,9374.4004,8380.7998,8467.2002,1927.0],["2011-03-15",8424.0,9072.0,7862.3999,8985.5996,942.0],["2011-03-16",9072.0,9115.2002,8596.7998,8640.0,587.0],["2011-03-17",8726.4004,9072.0,8640.0,8812.7998,669.0],["2011-03-18",8769.5996,8856.0,8337.5996,8510.4004,620.0],["2011-03-21",8683.2002,8942.4004,8596.7998,8640.0,519.0],["2011-03-22",8726.4004,8769.5996,8467.2002,8683.2002,344.0],["2011-03-23",8683.2002,9288.0,8510.4004,8769.5996,1329.0],["2011-03-24",8856.0,9374.4004,8856.0,8985.5996,1188.0],["2011-03-25",9028.7998,9201.5996,8726.4004,8856.0,831.0],["2011-03-28",8856.0,9028.7998,8726.4004,8812.7998,402.0],["2011-03-29",8899.2002,9504.0,8812.7998,9288.0,1736.0],["2011-03-30",9460.7998,9633.5996,9158.4004,9590.4004,1143.0],["2011-03-31",9590.4004,9633.5996,9158.4004,9244.7998,707.0],["2011-04-01",9288.0,9417.5996,8985.5996,9288.0,500.0],["2011-04-04",9417.5996,9417.5996,8856.0,8942.4004,704.0],["2011-04-05",8985.5996,9115.2002,8683.2002,8856.0,553.0],["2011-04-06",8856.0,8985.5996,8424.0,8553.5996,606.0],["2011-04-07",8553.5996,8553.5996,8164.7998,8164.7998,444.0],["2011-04-08",8208.0,8337.5996,7862.3999,8035.2002,495.0],["2011-04-11",8078.3999,8424.0,8078.3999,8251.2002,370.0],["2011-04-12",8337.5996,8467.2002,7646.3999,7948.7998,653.0],["2011-04-13",8164.7998,8164.7998,7603.2002,7948.7998,327.0],["2011-04-14",7862.3999,7948.7998,7689.6001,7948.7998,232.0],["2011-04-15",7992.0,7992.0,7776.0,7948.7998,215.0],["2011-04-18",7776.0,7862.3999,7560.0,7560.0,367.0],["2011-04-19",7646.3999,7732.7998,7084.7998,7344.0,710.0],["2011-04-20",7603.2002,7603.2002,7257.6001,7300.7998,292.0],["2011-04-21",7344.0,7516.7998,7257.6001,7300.7998,222.0],["2011-04-25",7344.0,7430.3999,7214.3999,7300.7998,208.0],["2011-04-26",7387.2002,7732.7998,7344.0,7560.0,394.0],["2011-04-27",7646.3999,7689.6001,7344.0,7560.0,334.0],["2011-04-28",7516.7998,7646.3999,7344.0,7387.2002,215.0],["2011-04-29",7473.6001,7473.6001,7300.7998,7387.2002,249.0],["2011-05-02",7387.2002,7560.0,7257.6001,7257.6001,428.0],["2011-05-03",7430.3999,7862.3999,7257.6001,7257.6001,1086.0],["2011-05-04",7300.7998,7344.0,6825.6001,7041.6001,631.0],["2011-05-05",7041.6001,7041.6001,6350.3999,6480.0,648.0],["2011-05-06",6609.6001,6782.3999,6523.2002,6566.3999,321.0],["2011-05-09",6566.3999,6868.7998,6523.2002,6782.3999,287.0],["2011-05-10",6868.7998,6912.0,6609.6001,6868.7998,340.0],["2011-05-11",6912.0,6912.0,6609.6001,6825.6001,278.0],["2011-05-12",6825.6001,6868.7998,6652.7998,6868.7998,255.0],["2011-05-13",6782.3999,7084.7998,6696.0,6955.2002,343.0],["2011-05-16",6912.0,7084.7998,6912.0,6955.2002,217.0],["2011-05-17",6955.2002,6998.3999,6825.6001,6912.0,262.0],["2011-05-18",6912.0,7128.0,6912.0,7041.6001,194.0],["2011-05-19",7084.7998,7214.3999,6912.0,6998.3999,196.0],["2011-05-20",6912.0,6955.2002,6782.3999,6868.7998,224.0],["2011-05-23",6696.0,6739.2002,6436.7998,6480.0,223.0],["2011-05-24",6523.2002,6566.3999,5832.0,5832.0,777.0],["2011-05-25",6004.7998,6264.0,5961.6001,6091.2002,362.0],["2011-05-26",6091.2002,6523.2002,6091.2002,6307.2002,535.0],["2011-05-27",6393.6001,6480.0,6220.7998,6307.2002,157.0],["2011-05-31",7084.7998,8510.4004,6998.3999,8208.0,3913.0],["2011-06-01",8208.0,8294.4004,7560.0,7646.3999,1437.0],["2011-06-02",7776.0,8035.2002,7560.0,7948.7998,751.0],["2011-06-03",7732.7998,8078.3999,7473.6001,7560.0,655.0],["2011-06-06",7603.2002,7905.6001,7516.7998,7689.6001,656.0],["2011-06-07",7560.0,7689.6001,6912.0,6955.2002,912.0],["2011-06-08",6955.2002,7171.2002,6350.3999,6350.3999,842.0],["2011-06-09",6436.7998,6739.2002,6350.3999,6393.6001,516.0],["2011-06-10",6350.3999,6350.3999,6004.7998,6004.7998,633.0],["2011-06-13",6048.0,6350.3999,6004.7998,6134.3999,451.0],["2011-06-14",6393.6001,6436.7998,6134.3999,6307.2002,482.0],["2011-06-15",6264.0,6393.6001,6048.0,6091.2002,429.0],["2011-06-16",6091.2002,6393.6001,6091.2002,6134.3999,358.0],["2011-06-17",6393.6001,6393.6001,6134.3999,6307.2002,433.0],["2011-06-20",6264.0,6307.2002,6134.3999,6177.6001,204.0],["2011-06-21",6220.7998,6350.3999,6177.6001,6264.0,323.0],["2011-06-22",6264.0,6393.6001,6220.7998,6307.2002,160.0],["2011-06-23",6264.0,6393.6001,6134.3999,6264.0,417.0],["2011-06-24",6177.6001,6307.2002,6134.3999,6307.2002,603.0],["2011-06-27",6264.0,6307.2002,5961.6001,6004.7998,409.0],["2011-06-28",5918.3999,6004.7998,5832.0,5875.2002,537.0],["2011-06-29",5918.3999,6004.7998,5443.2002,5443.2002,1528.0],["2011-06-30",5486.3999,5745.6001,5486.3999,5659.2002,530.0],["2011-07-01",5702.3999,5788.7998,5616.0,5788.7998,305.0],["2011-07-05",5918.3999,6220.7998,5832.0,6048.0,339.0],["2011-07-06",6048.0,6177.6001,5961.6001,6091.2002,200.0],["2011-07-07",6134.3999,6436.7998,6091.2002,6307.2002,512.0],["2011-07-08",6177.6001,6307.2002,6048.0,6134.3999,367.0],["2011-07-11",6048.0,6048.0,5745.6001,5875.2002,950.0],["2011-07-12",5875.2002,6134.3999,5745.6001,5918.3999,627.0],["2011-07-13",5918.3999,6048.0,5788.7998,5875.2002,452.0],["2011-07-14",6004.7998,6004.7998,5702.3999,5702.3999,212.0],["2011-07-15",5702.3999,5788.7998,5443.2002,5616.0,511.0],["2011-07-18",5572.7998,5616.0,5400.0,5443.2002,361.0],["2011-07-19",5745.6001,6220.7998,5702.3999,6134.3999,1123.0],["2011-07-20",6220.7998,6307.2002,6004.7998,6177.6001,349.0],["2011-07-21",6177.6001,6350.3999,6134.3999,6307.2002,295.0],["2011-07-22",6307.2002,6393.6001,6264.0,6307.2002,224.0],["2011-07-25",6264.0,6264.0,6048.0,6091.2002,198.0],["2011-07-26",6177.6001,6177.6001,5875.2002,5918.3999,338.0],["2011-07-27",5832.0,5875.2002,5659.2002,5659.2002,374.0],["2011-07-28",5616.0,6004.7998,5616.0,5875.2002,297.0],["2011-07-29",5659.2002,5832.0,5616.0,5745.6001,292.0],["2011-08-01",6134.3999,6134.3999,5659.2002,5788.7998,329.0],["2011-08-02",5702.3999,5832.0,5486.3999,5529.6001,521.0],["2011-08-03",5616.0,5702.3999,5184.0,5486.3999,523.0],["2011-08-04",5443.2002,5616.0,4924.7998,5011.2002,648.0],["2011-08-05",5140.7998,5443.2002,4881.6001,5011.2002,494.0],["2011-08-08",4708.7998,4795.2002,4233.6001,4233.6001,823.0],["2011-08-09",4406.3999,5140.7998,4320.0,4752.0,742.0],["2011-08-10",4708.7998,4752.0,4363.2002,4449.6001,477.0],["2011-08-11",4622.3999,5011.2002,4536.0,4838.3999,522.0],["2011-08-12",4881.6001,5097.6001,4838.3999,4924.7998,189.0],["2011-08-15",5011.2002,5227.2002,4838.3999,5184.0,472.0],["2011-08-16",5097.6001,5313.6001,4795.2002,5054.3999,392.0],["2011-08-17",5097.6001,5227.2002,4968.0,5054.3999,314.0],["2011-08-18",4881.6001,4881.6001,4536.0,4665.6001,340.0],["2011-08-19",4579.2002,5097.6001,4579.2002,4708.7998,272.0],["2011-08-22",4881.6001,4924.7998,4579.2002,4622.3999,285.0],["2011-08-23",4622.3999,4752.0,4579.2002,4752.0,255.0],["2011-08-24",4708.7998,5184.0,4708.7998,5184.0,375.0],["2011-08-25",5184.0,5227.2002,4968.0,4968.0,176.0],["2011-08-26",4924.7998,5054.3999,4752.0,4968.0,215.0],["2011-08-29",5054.3999,5313.6001,4968.0,5313.6001,336.0],["2011-08-30",5227.2002,5313.6001,4968.0,5184.0,286.0],["2011-08-31",5184.0,5313.6001,5011.2002,5097.6001,265.0],["2011-09-01",5054.3999,5270.3999,4752.0,4752.0,328.0],["2011-09-02",4708.7998,4881.6001,4449.6001,4492.7998,476.0],["2011-09-06",4492.7998,4924.7998,4449.6001,4449.6001,509.0],["2011-09-07",4968.0,5745.6001,4968.0,5572.7998,1851.0],["2011-09-08",5529.6001,6004.7998,5227.2002,5400.0,1155.0],["2011-09-09",5486.3999,5486.3999,5140.7998,5184.0,467.0],["2011-09-12",5097.6001,5184.0,4968.0,5140.7998,345.0],["2011-09-13",5140.7998,5356.7998,5097.6001,5313.6001,339.0],["2011-09-14",5400.0,5486.3999,5227.2002,5486.3999,362.0],["2011-09-15",5529.6001,5616.0,5270.3999,5529.6001,360.0],["2011-09-16",5572.7998,5572.7998,5227.2002,5270.3999,333.0],["2011-09-19",5140.7998,5140.7998,4968.0,5011.2002,351.0],["2011-09-20",5054.3999,5140.7998,4795.2002,4795.2002,249.0],["2011-09-21",4795.2002,4924.7998,4622.3999,4665.6001,289.0],["2011-09-22",4579.2002,4579.2002,4190.3999,4233.6001,1003.0],["2011-09-23",4320.0,4492.7998,4233.6001,4363.2002,490.0],["2011-09-26",4536.0,4536.0,4060.8,4363.2002,515.0],["2011-09-27",4492.7998,4579.2002,4320.0,4406.3999,460.0],["2011-09-28",4320.0,4536.0,3931.2,3931.2,542.0],["2011-09-29",4147.2002,4147.2002,3585.6001,3672.0,763.0],["2011-09-30",3758.3999,4060.8,3628.8,3628.8,403.0],["2011-10-03",3844.8,3974.3999,3628.8,3672.0,429.0],["2011-10-04",3715.2,4104.0,3456.0,3931.2,460.0],["2011-10-05",4017.6001,4060.8,3628.8,3888.0,292.0],["2011-10-06",3931.2,4190.3999,3888.0,4190.3999,378.0],["2011-10-07",4276.7998,4320.0,3974.3999,3974.3999,406.0],["2011-10-10",4104.0,4276.7998,4060.8,4276.7998,268.0],["2011-10-11",4276.7998,4363.2002,4104.0,4320.0,320.0],["2011-10-12",4320.0,4536.0,4320.0,4492.7998,310.0],["2011-10-13",4449.6001,4449.6001,4190.3999,4276.7998,227.0],["2011-10-14",4320.0,4406.3999,4320.0,4406.3999,197.0],["2011-10-17",4363.2002,4406.3999,4190.3999,4190.3999,213.0],["2011-10-18",4276.7998,4363.2002,4190.3999,4276.7998,206.0],["2011-10-19",4276.7998,4320.0,4190.3999,4190.3999,113.0],["2011-10-20",4104.0,4276.7998,4104.0,4233.6001,198.0],["2011-10-21",4320.0,4449.6001,4190.3999,4406.3999,302.0],["2011-10-24",4449.6001,4449.6001,4363.2002,4449.6001,239.0],["2011-10-25",4363.2002,4449.6001,4190.3999,4190.3999,262.0],["2011-10-26",4276.7998,4363.2002,4104.0,4363.2002,209.0],["2011-10-27",4449.6001,4622.3999,4363.2002,4622.3999,856.0],["2011-10-28",4579.2002,4795.2002,4492.7998,4752.0,501.0],["2011-10-31",4708.7998,4708.7998,4492.7998,4622.3999,295.0],["2011-11-01",4363.2002,4492.7998,4320.0,4320.0,399.0],["2011-11-02",4449.6001,4492.7998,4363.2002,4363.2002,195.0],["2011-11-03",4449.6001,4492.7998,4320.0,4492.7998,327.0],["2011-11-04",4406.3999,4449.6001,4320.0,4449.6001,170.0],["2011-11-07",4406.3999,4449.6001,4363.2002,4449.6001,148.0],["2011-11-08",4449.6001,4579.2002,4406.3999,4536.0,243.0],["2011-11-09",4406.3999,4536.0,4320.0,4320.0,671.0],["2011-11-10",4406.3999,4449.6001,4320.0,4363.2002,254.0],["2011-11-11",4406.3999,4449.6001,4320.0,4406.3999,286.0],["2011-11-14",4320.0,4406.3999,4320.0,4363.2002,128.0],["2011-11-15",4363.2002,4492.7998,4017.6001,4104.0,521.0],["2011-11-16",4104.0,4190.3999,4017.6001,4060.8,211.0],["2011-11-17",4017.6001,4147.2002,3974.3999,4017.6001,183.0],["2011-11-18",4017.6001,4060.8,3888.0,3931.2,194.0],["2011-11-21",3844.8,3888.0,3672.0,3715.2,222.0],["2011-11-22",3758.3999,3758.3999,3628.8,3715.2,132.0],["2011-11-23",3758.3999,3801.6001,3628.8,3628.8,131.0],["2011-11-25",3628.8,3801.6001,3585.6001,3628.8,89.0],["2011-11-28",3844.8,3888.0,3715.2,3888.0,148.0],["2011-11-29",3974.3999,4017.6001,3801.6001,3844.8,57.0],["2011-11-30",3888.0,4017.6001,3844.8,4017.6001,270.0],["2011-12-01",3974.3999,4017.6001,3844.8,3931.2,119.0],["2011-12-02",4017.6001,4104.0,3974.3999,3974.3999,72.0],["2011-12-05",4104.0,4190.3999,3974.3999,4190.3999,223.0],["2011-12-06",4190.3999,4190.3999,3974.3999,4017.6001,155.0],["2011-12-07",4017.6001,4017.6001,3888.0,3974.3999,122.0],["2011-12-08",3888.0,4017.6001,3888.0,3888.0,187.0],["2011-12-09",3888.0,4104.0,3888.0,4104.0,210.0],["2011-12-12",4233.6001,4838.3999,4190.3999,4708.7998,1031.0],["2011-12-13",4536.0,4708.7998,3931.2,3974.3999,727.0],["2011-12-14",3974.3999,4060.8,3715.2,4060.8,283.0],["2011-12-15",4190.3999,4233.6001,3974.3999,4060.8,161.0],["2011-12-16",4104.0,4147.2002,3931.2,3974.3999,287.0],["2011-12-19",4017.6001,4017.6001,3801.6001,3801.6001,154.0],["2011-12-20",3888.0,4104.0,3888.0,3974.3999,177.0],["2011-12-21",3974.3999,4017.6001,3888.0,3931.2,87.0],["2011-12-22",3931.2,4104.0,3888.0,4104.0,151.0],["2011-12-23",4147.2002,4147.2002,3974.3999,3974.3999,97.0],["2011-12-27",3974.3999,4017.6001,3888.0,3974.3999,96.0],["2011-12-28",3931.2,3974.3999,3801.6001,3801.6001,237.0],["2011-12-29",3844.8,3888.0,3758.3999,3758.3999,142.0],["2011-12-30",3758.3999,3888.0,3715.2,3758.3999,407.0],["2012-01-03",3758.3999,3974.3999,3758.3999,3931.2,231.0],["2012-01-04",3974.3999,4017.6001,3888.0,3931.2,107.0],["2012-01-05",3888.0,3974.3999,3888.0,3974.3999,79.0],["2012-01-06",3974.3999,4104.0,3931.2,4060.8,200.0],["2012-01-09",4104.0,4233.6001,4060.8,4147.2002,214.0],["2012-01-10",4233.6001,4276.7998,4147.2002,4233.6001,237.0],["2012-01-11",4190.3999,4363.2002,4190.3999,4363.2002,293.0],["2012-01-12",4406.3999,4449.6001,4233.6001,4320.0,239.0],["2012-01-13",4233.6001,4276.7998,4147.2002,4233.6001,67.0],["2012-01-17",4104.0,4147.2002,4017.6001,4060.8,203.0],["2012-01-18",4104.0,4147.2002,4017.6001,4147.2002,177.0],["2012-01-19",4147.2002,4233.6001,4147.2002,4147.2002,115.0],["2012-01-20",4147.2002,4363.2002,4104.0,4320.0,174.0],["2012-01-23",4363.2002,4363.2002,4060.8,4276.7998,149.0],["2012-01-24",4190.3999,4320.0,4104.0,4190.3999,92.0],["2012-01-25",4190.3999,4320.0,4104.0,4276.7998,123.0],["2012-01-26",4276.7998,4320.0,4190.3999,4233.6001,210.0],["2012-01-27",4233.6001,4406.3999,4233.6001,4363.2002,283.0],["2012-01-30",4320.0,4363.2002,4147.2002,4190.3999,247.0],["2012-01-31",4233.6001,4320.0,4147.2002,4233.6001,438.0],["2012-02-01",4276.7998,4363.2002,4190.3999,4363.2002,309.0],["2012-02-02",4363.2002,4579.2002,4233.6001,4276.7998,620.0],["2012-02-03",4406.3999,4492.7998,4320.0,4363.2002,458.0],["2012-02-06",4363.2002,4449.6001,4363.2002,4406.3999,163.0],["2012-02-07",4449.6001,4924.7998,4449.6001,4838.3999,613.0],["2012-02-08",4968.0,5356.7998,4968.0,5184.0,853.0],["2012-02-09",5227.2002,5443.2002,5184.0,5356.7998,662.0],["2012-02-10",5184.0,5313.6001,5054.3999,5227.2002,241.0],["2012-02-13",5313.6001,5443.2002,5227.2002,5443.2002,319.0],["2012-02-14",5443.2002,5572.7998,5313.6001,5443.2002,410.0],["2012-02-15",5443.2002,5832.0,5443.2002,5572.7998,724.0],["2012-02-16",5702.3999,5961.6001,5572.7998,5832.0,497.0],["2012-02-17",5918.3999,6048.0,5702.3999,5788.7998,333.0],["2012-02-21",5788.7998,6566.3999,5788.7998,6350.3999,1277.0],["2012-02-22",6696.0,7732.7998,6696.0,7387.2002,2020.0],["2012-02-23",7473.6001,7516.7998,6048.0,6998.3999,1200.0],["2012-02-24",7344.0,7387.2002,6825.6001,6912.0,469.0],["2012-02-27",6955.2002,6955.2002,6393.6001,6436.7998,607.0],["2012-02-28",6696.0,6825.6001,6134.3999,6177.6001,590.0],["2012-02-29",6177.6001,6523.2002,6177.6001,6436.7998,539.0],["2012-03-01",6436.7998,6652.7998,6307.2002,6350.3999,359.0],["2012-03-02",6350.3999,6350.3999,5832.0,5918.3999,587.0],["2012-03-05",6048.0,6307.2002,5918.3999,6264.0,361.0],["2012-03-06",6177.6001,6177.6001,5875.2002,6048.0,281.0],["2012-03-07",6134.3999,6350.3999,6048.0,6091.2002,223.0],["2012-03-08",6134.3999,6436.7998,6091.2002,6091.2002,413.0],["2012-03-09",6134.3999,6480.0,6134.3999,6480.0,456.0],["2012-03-12",6912.0,7603.2002,6696.0,6955.2002,2138.0],["2012-03-13",7084.7998,7473.6001,6998.3999,7257.6001,932.0],["2012-03-14",7430.3999,7689.6001,7344.0,7689.6001,1094.0],["2012-03-15",7992.0,8424.0,7862.3999,8208.0,1351.0],["2012-03-16",8337.5996,8337.5996,7344.0,7948.7998,902.0],["2012-03-19",7862.3999,7992.0,7430.3999,7560.0,524.0],["2012-03-20",7560.0,7689.6001,7128.0,7560.0,472.0],["2012-03-21",7646.3999,7689.6001,7344.0,7603.2002,300.0],["2012-03-22",6912.0,7084.7998,6480.0,6696.0,1836.0],["2012-03-23",6696.0,6868.7998,6652.7998,6739.2002,480.0],["2012-03-26",6825.6001,6912.0,6825.6001,6868.7998,419.0],["2012-03-27",6912.0,6912.0,6609.6001,6609.6001,288.0],["2012-03-28",6696.0,6825.6001,6480.0,6609.6001,722.0],["2012-03-29",6523.2002,7084.7998,6393.6001,6393.6001,1822.0],["2012-03-30",6480.0,6912.0,6393.6001,6782.3999,1086.0],["2012-04-02",6652.7998,6739.2002,6350.3999,6523.2002,518.0],["2012-04-03",6480.0,6523.2002,6048.0,6048.0,599.0],["2012-04-04",6004.7998,6091.2002,5529.6001,5572.7998,1131.0],["2012-04-05",5616.0,5788.7998,5443.2002,5529.6001,428.0],["2012-04-09",5443.2002,5875.2002,5443.2002,5702.3999,385.0],["2012-04-10",5702.3999,5788.7998,5270.3999,5270.3999,475.0],["2012-04-11",5443.2002,5443.2002,5313.6001,5443.2002,260.0],["2012-04-12",5486.3999,5875.2002,5443.2002,5745.6001,337.0],["2012-04-13",5788.7998,5788.7998,5400.0,5572.7998,345.0],["2012-04-16",5616.0,5659.2002,5356.7998,5400.0,275.0],["2012-04-17",5486.3999,5572.7998,5270.3999,5400.0,352.0],["2012-04-18",5356.7998,5400.0,5270.3999,5356.7998,185.0],["2012-04-19",5270.3999,5572.7998,5270.3999,5529.6001,327.0],["2012-04-20",5702.3999,5875.2002,5529.6001,5788.7998,345.0],["2012-04-23",5745.6001,5832.0,5616.0,5659.2002,294.0],["2012-04-24",5702.3999,5745.6001,5572.7998,5572.7998,188.0],["2012-04-25",5659.2002,5745.6001,5486.3999,5529.6001,194.0],["2012-04-26",5486.3999,5616.0,5486.3999,5572.7998,187.0],["2012-04-27",5616.0,5616.0,5400.0,5486.3999,169.0],["2012-04-30",5443.2002,5486.3999,5270.3999,5356.7998,263.0],["2012-05-01",5313.6001,5443.2002,5270.3999,5270.3999,247.0],["2012-05-02",5313.6001,5529.6001,5227.2002,5400.0,274.0],["2012-05-03",5486.3999,5529.6001,5227.2002,5227.2002,216.0],["2012-05-04",5184.0,5270.3999,5011.2002,5054.3999,348.0],["2012-05-07",4968.0,5011.2002,4708.7998,5011.2002,407.0],["2012-05-08",4968.0,5097.6001,4752.0,4795.2002,448.0],["2012-05-09",4752.0,4838.3999,4752.0,4752.0,211.0],["2012-05-10",4795.2002,4924.7998,4752.0,4795.2002,131.0],["2012-05-11",4752.0,4881.6001,4752.0,4795.2002,216.0],["2012-05-14",4795.2002,4838.3999,4492.7998,4492.7998,405.0],["2012-05-15",4536.0,4708.7998,4492.7998,4708.7998,394.0],["2012-05-16",4665.6001,4968.0,4665.6001,4752.0,380.0],["2012-05-17",4752.0,4838.3999,4147.2002,4147.2002,804.0],["2012-05-18",4190.3999,4449.6001,4147.2002,4320.0,324.0],["2012-05-21",4492.7998,4536.0,4320.0,4406.3999,237.0],["2012-05-22",4579.2002,4622.3999,4233.6001,4276.7998,226.0],["2012-05-23",4320.0,4320.0,3974.3999,4104.0,410.0],["2012-05-24",4406.3999,4492.7998,4320.0,4363.2002,429.0],["2012-05-25",4406.3999,4492.7998,4363.2002,4406.3999,221.0],["2012-05-29",4449.6001,4838.3999,4449.6001,4795.2002,434.0],["2012-05-30",4881.6001,5486.3999,4795.2002,5227.2002,1118.0],["2012-05-31",5356.7998,6004.7998,5313.6001,5832.0,1178.0],["2012-06-01",5788.7998,5875.2002,5529.6001,5572.7998,714.0],["2012-06-04",5616.0,5875.2002,5400.0,5443.2002,560.0],["2012-06-05",5486.3999,5745.6001,5313.6001,5356.7998,672.0],["2012-06-06",4665.6001,4752.0,4320.0,4579.2002,1166.0],["2012-06-07",4752.0,4795.2002,4320.0,4406.3999,495.0],["2012-06-08",4406.3999,4536.0,4320.0,4406.3999,421.0],["2012-06-11",4579.2002,4579.2002,4449.6001,4536.0,335.0],["2012-06-12",4449.6001,4492.7998,4320.0,4449.6001,346.0],["2012-06-13",4492.7998,4492.7998,4363.2002,4406.3999,239.0],["2012-06-14",4449.6001,4492.7998,4320.0,4320.0,350.0],["2012-06-15",4320.0,4492.7998,4320.0,4492.7998,380.0],["2012-06-18",4492.7998,4579.2002,4363.2002,4492.7998,384.0],["2012-06-19",4449.6001,4622.3999,4406.3999,4492.7998,251.0],["2012-06-20",4536.0,4579.2002,4492.7998,4492.7998,235.0],["2012-06-21",4492.7998,4622.3999,4492.7998,4579.2002,221.0],["2012-06-22",4536.0,4795.2002,4449.6001,4795.2002,1355.0],["2012-06-25",4708.7998,4752.0,4406.3999,4492.7998,338.0],["2012-06-26",4449.6001,4579.2002,4320.0,4406.3999,290.0],["2012-06-27",4363.2002,4406.3999,4190.3999,4276.7998,473.0],["2012-06-28",4363.2002,4406.3999,4104.0,4104.0,857.0],["2012-06-29",4233.6001,4363.2002,4190.3999,4363.2002,250.0],["2012-07-02",4449.6001,4536.0,4320.0,4492.7998,281.0],["2012-07-03",4492.7998,4665.6001,4406.3999,4622.3999,205.0],["2012-07-05",4579.2002,4622.3999,4449.6001,4579.2002,168.0],["2012-07-06",4536.0,4579.2002,4406.3999,4492.7998,142.0],["2012-07-09",4449.6001,4579.2002,4406.3999,4406.3999,231.0],["2012-07-10",4449.6001,4449.6001,4320.0,4406.3999,204.0],["2012-07-11",4406.3999,4536.0,4320.0,4492.7998,260.0],["2012-07-12",4406.3999,4622.3999,4363.2002,4579.2002,299.0],["2012-07-13",4579.2002,4665.6001,4536.0,4579.2002,133.0],["2012-07-16",4536.0,4579.2002,4492.7998,4536.0,76.0],["2012-07-17",4579.2002,4579.2002,4449.6001,4536.0,137.0],["2012-07-18",4536.0,4752.0,4492.7998,4708.7998,271.0],["2012-07-19",4752.0,4968.0,4708.7998,4795.2002,325.0],["2012-07-20",4665.6001,4752.0,4536.0,4752.0,153.0],["2012-07-23",4665.6001,4708.7998,4492.7998,4536.0,137.0],["2012-07-24",4492.7998,4536.0,4320.0,4406.3999,379.0],["2012-07-25",4406.3999,4492.7998,4320.0,4406.3999,187.0],["2012-07-26",4708.7998,4752.0,4492.7998,4579.2002,180.0],["2012-07-27",4536.0,4622.3999,4536.0,4579.2002,133.0],["2012-07-30",4536.0,4665.6001,4492.7998,4536.0,145.0],["2012-07-31",4665.6001,4665.6001,4492.7998,4492.7998,148.0],["2012-08-01",4536.0,4579.2002,4449.6001,4449.6001,161.0],["2012-08-02",4406.3999,4579.2002,4406.3999,4536.0,203.0],["2012-08-03",4536.0,4622.3999,4492.7998,4579.2002,126.0],["2012-08-06",4579.2002,4665.6001,4536.0,4622.3999,131.0],["2012-08-07",4665.6001,4752.0,4579.2002,4665.6001,262.0],["2012-08-08",4665.6001,4708.7998,4579.2002,4622.3999,99.0],["2012-08-09",4622.3999,4665.6001,4536.0,4579.2002,131.0],["2012-08-10",4536.0,4622.3999,4406.3999,4536.0,239.0],["2012-08-13",4492.7998,4579.2002,4363.2002,4406.3999,258.0],["2012-08-14",4449.6001,4449.6001,4320.0,4406.3999,237.0],["2012-08-15",4406.3999,4449.6001,4276.7998,4406.3999,196.0],["2012-08-16",4363.2002,4406.3999,4320.0,4406.3999,208.0],["2012-08-17",4492.7998,4536.0,4276.7998,4536.0,443.0],["2012-08-20",4536.0,4536.0,4363.2002,4406.3999,178.0],["2012-08-21",4449.6001,4492.7998,4406.3999,4449.6001,193.0],["2012-08-22",4406.3999,4449.6001,4320.0,4320.0,248.0],["2012-08-23",4363.2002,4406.3999,4276.7998,4320.0,207.0],["2012-08-24",4320.0,4406.3999,4276.7998,4320.0,227.0],["2012-08-27",4363.2002,4406.3999,4233.6001,4276.7998,336.0],["2012-08-28",4363.2002,4363.2002,4060.8,4104.0,350.0],["2012-08-29",4147.2002,4147.2002,3931.2,4060.8,391.0],["2012-08-30",4060.8,4147.2002,4017.6001,4017.6001,169.0],["2012-08-31",4060.8,4276.7998,4017.6001,4276.7998,255.0],["2012-09-04",4233.6001,4320.0,4233.6001,4320.0,182.0],["2012-09-05",4406.3999,4406.3999,4320.0,4320.0,287.0],["2012-09-06",3931.2,4017.6001,3672.0,3844.8,1036.0],["2012-09-07",3888.0,4017.6001,3844.8,3931.2,259.0],["2012-09-10",4017.6001,4017.6001,3844.8,3888.0,176.0],["2012-09-11",3931.2,3974.3999,3888.0,3931.2,209.0],["2012-09-12",3888.0,4147.2002,3888.0,3974.3999,136.0],["2012-09-13",3974.3999,4017.6001,3888.0,3931.2,249.0],["2012-09-14",3888.0,4104.0,3888.0,4017.6001,275.0],["2012-09-17",4017.6001,4017.6001,3844.8,3888.0,277.0],["2012-09-18",3844.8,3931.2,3844.8,3888.0,120.0],["2012-09-19",3844.8,3931.2,3801.6001,3844.8,119.0],["2012-09-20",3801.6001,3888.0,3758.3999,3844.8,161.0],["2012-09-21",3974.3999,4017.6001,3801.6001,3974.3999,268.0],["2012-09-24",4017.6001,4017.6001,3844.8,3888.0,160.0],["2012-09-25",3801.6001,3888.0,3758.3999,3801.6001,191.0],["2012-09-26",3801.6001,3801.6001,3672.0,3715.2,140.0],["2012-09-27",3672.0,3931.2,3672.0,3931.2,180.0],["2012-09-28",3888.0,3888.0,3801.6001,3801.6001,105.0],["2012-10-01",3844.8,3888.0,3672.0,3758.3999,113.0],["2012-10-02",3758.3999,3801.6001,3715.2,3801.6001,62.0],["2012-10-03",3801.6001,4104.0,3758.3999,3974.3999,280.0],["2012-10-04",3974.3999,4017.6001,3758.3999,3801.6001,218.0],["2012-10-05",3801.6001,3931.2,3801.6001,3931.2,108.0],["2012-10-08",3844.8,3888.0,3801.6001,3801.6001,99.0],["2012-10-09",3801.6001,3931.2,3801.6001,3888.0,119.0],["2012-10-10",3931.2,4060.8,3844.8,3974.3999,186.0],["2012-10-11",3931.2,4363.2002,3931.2,4320.0,386.0],["2012-10-12",4276.7998,4363.2002,4147.2002,4147.2002,162.0],["2012-10-15",4190.3999,4320.0,4190.3999,4320.0,108.0],["2012-10-16",4320.0,4363.2002,4060.8,4104.0,186.0],["2012-10-17",4104.0,4320.0,4017.6001,4320.0,180.0],["2012-10-18",4320.0,4320.0,4190.3999,4190.3999,113.0],["2012-10-19",4147.2002,4233.6001,4017.6001,4017.6001,124.0],["2012-10-22",4017.6001,4104.0,4017.6001,4060.8,90.0],["2012-10-23",4017.6001,4060.8,3931.2,3974.3999,88.0],["2012-10-24",4104.0,4104.0,3974.3999,4060.8,69.0],["2012-10-25",3974.3999,4060.8,3931.2,3931.2,95.0],["2012-10-26",3931.2,3974.3999,3888.0,3888.0,200.0],["2012-10-31",3931.2,4147.2002,3844.8,4017.6001,104.0],["2012-11-01",4017.6001,4147.2002,3931.2,4017.6001,189.0],["2012-11-02",4017.6001,4060.8,3931.2,3931.2,117.0],["2012-11-05",4708.7998,5097.6001,4363.2002,4449.6001,1842.0],["2012-11-06",4449.6001,4536.0,4104.0,4363.2002,588.0],["2012-11-07",4363.2002,4406.3999,4104.0,4190.3999,310.0],["2012-11-08",4190.3999,4276.7998,3888.0,3931.2,516.0],["2012-11-09",3931.2,4060.8,3931.2,3974.3999,131.0],["2012-11-12",4060.8,4060.8,3931.2,3931.2,119.0],["2012-11-13",3974.3999,4060.8,3931.2,3974.3999,89.0],["2012-11-14",3974.3999,3974.3999,3758.3999,3758.3999,216.0],["2012-11-15",3801.6001,3931.2,3715.2,3758.3999,228.0],["2012-11-16",3715.2,3844.8,3585.6001,3715.2,200.0],["2012-11-19",3801.6001,3931.2,3801.6001,3888.0,186.0],["2012-11-20",3931.2,4017.6001,3758.3999,3844.8,134.0],["2012-11-21",3888.0,3888.0,3758.3999,3801.6001,142.0],["2012-11-23",3758.3999,3888.0,3715.2,3888.0,103.0],["2012-11-26",3888.0,3888.0,3758.3999,3801.6001,106.0],["2012-11-27",3801.6001,3888.0,3628.8,3672.0,237.0],["2012-11-28",3672.0,3801.6001,3672.0,3758.3999,121.0],["2012-11-29",3801.6001,3844.8,3758.3999,3801.6001,170.0],["2012-11-30",3801.6001,3801.6001,3672.0,3715.2,169.0],["2012-12-03",3758.3999,3801.6001,3715.2,3715.2,193.0],["2012-12-04",3758.3999,3844.8,3715.2,3715.2,119.0],["2012-12-05",3758.3999,3801.6001,3672.0,3672.0,129.0],["2012-12-06",3672.0,3715.2,3628.8,3672.0,169.0],["2012-12-07",3672.0,3715.2,3672.0,3672.0,77.0],["2012-12-10",3801.6001,3844.8,3672.0,3844.8,174.0],["2012-12-11",3888.0,3931.2,3801.6001,3931.2,286.0],["2012-12-12",3931.2,4017.6001,3672.0,3844.8,326.0],["2012-12-13",3844.8,3931.2,3715.2,3801.6001,179.0],["2012-12-14",4147.2002,4233.6001,3974.3999,4060.8,687.0],["2012-12-17",4276.7998,4536.0,4147.2002,4449.6001,625.0],["2012-12-18",4536.0,4579.2002,4363.2002,4492.7998,294.0],["2012-12-19",4536.0,4579.2002,4406.3999,4449.6001,307.0],["2012-12-20",4449.6001,4449.6001,3931.2,4363.2002,472.0],["2012-12-21",4363.2002,4363.2002,4017.6001,4233.6001,553.0],["2012-12-24",4190.3999,4190.3999,3974.3999,4147.2002,96.0],["2012-12-26",4147.2002,4190.3999,4060.8,4147.2002,153.0],["2012-12-27",4147.2002,4190.3999,4017.6001,4147.2002,138.0],["2012-12-28",4104.0,4147.2002,3931.2,3974.3999,217.0],["2012-12-31",3974.3999,3974.3999,3844.8,3974.3999,388.0],["2013-01-02",4060.8,4147.2002,4060.8,4060.8,319.0],["2013-01-03",4104.0,4449.6001,4060.8,4406.3999,489.0],["2013-01-04",4536.0,4579.2002,4363.2002,4492.7998,477.0],["2013-01-07",4536.0,4579.2002,4363.2002,4579.2002,335.0],["2013-01-08",4536.0,4795.2002,4406.3999,4795.2002,511.0],["2013-01-09",4924.7998,5011.2002,4795.2002,5011.2002,412.0],["2013-01-10",5184.0,5270.3999,5011.2002,5227.2002,617.0],["2013-01-11",5400.0,5616.0,5313.6001,5400.0,846.0],["2013-01-14",5443.2002,5529.6001,5011.2002,5097.6001,535.0],["2013-01-15",5011.2002,5097.6001,4363.2002,4924.7998,641.0],["2013-01-16",4838.3999,5011.2002,4752.0,4968.0,333.0],["2013-01-17",4968.0,5011.2002,4752.0,4795.2002,296.0],["2013-01-18",4795.2002,4924.7998,4752.0,4924.7998,250.0],["2013-01-22",4968.0,5054.3999,4838.3999,5054.3999,462.0],["2013-01-23",5097.6001,5140.7998,4881.6001,4968.0,317.0],["2013-01-24",4924.7998,4968.0,4838.3999,4968.0,185.0],["2013-01-25",5011.2002,5011.2002,4838.3999,4968.0,188.0],["2013-01-28",4968.0,5011.2002,4795.2002,4924.7998,285.0],["2013-01-29",4881.6001,4968.0,4795.2002,4881.6001,174.0],["2013-01-30",4881.6001,4881.6001,4795.2002,4795.2002,143.0],["2013-01-31",4795.2002,4795.2002,4622.3999,4708.7998,284.0],["2013-02-01",4708.7998,4752.0,4665.6001,4752.0,151.0],["2013-02-04",4622.3999,4795.2002,4579.2002,4665.6001,155.0],["2013-02-05",4665.6001,4968.0,4622.3999,4968.0,295.0],["2013-02-06",4968.0,4968.0,4838.3999,4924.7998,131.0],["2013-02-07",4881.6001,4924.7998,4708.7998,4795.2002,180.0],["2013-02-08",4795.2002,4924.7998,4752.0,4795.2002,98.0],["2013-02-11",4752.0,4838.3999,4708.7998,4838.3999,101.0],["2013-02-12",4838.3999,4881.6001,4752.0,4795.2002,183.0],["2013-02-13",4795.2002,4838.3999,4665.6001,4752.0,227.0],["2013-02-14",4708.7998,4752.0,4622.3999,4708.7998,137.0],["2013-02-15",4752.0,4752.0,4536.0,4665.6001,233.0],["2013-02-19",4665.6001,4665.6001,4579.2002,4622.3999,126.0],["2013-02-20",4665.6001,4708.7998,4492.7998,4536.0,175.0],["2013-02-21",4536.0,4579.2002,4449.6001,4449.6001,177.0],["2013-02-22",4492.7998,4492.7998,4363.2002,4406.3999,166.0],["2013-02-25",4406.3999,4406.3999,4147.2002,4147.2002,325.0],["2013-02-26",4147.2002,4320.0,4147.2002,4233.6001,143.0],["2013-02-27",4233.6001,4320.0,4233.6001,4320.0,102.0],["2013-02-28",4406.3999,4579.2002,4363.2002,4579.2002,217.0],["2013-03-01",4622.3999,4665.6001,4449.6001,4492.7998,257.0],["2013-03-04",4449.6001,4449.6001,4320.0,4363.2002,145.0],["2013-03-05",4406.3999,4536.0,4406.3999,4449.6001,124.0],["2013-03-06",4449.6001,4795.2002,4406.3999,4665.6001,418.0],["2013-03-07",4708.7998,4752.0,4492.7998,4622.3999,227.0],["2013-03-08",4665.6001,4665.6001,4449.6001,4492.7998,149.0],["2013-03-11",4492.7998,4579.2002,4406.3999,4492.7998,348.0],["2013-03-12",4276.7998,4406.3999,4233.6001,4233.6001,437.0],["2013-03-13",4233.6001,4276.7998,4190.3999,4233.6001,234.0],["2013-03-14",4233.6001,4233.6001,4104.0,4147.2002,209.0],["2013-03-15",4233.6001,4320.0,4104.0,4320.0,230.0],["2013-03-18",4320.0,4363.2002,4190.3999,4320.0,114.0],["2013-03-19",4320.0,4449.6001,4276.7998,4276.7998,221.0],["2013-03-20",4276.7998,4406.3999,4233.6001,4320.0,121.0],["2013-03-21",4147.2002,4320.0,4104.0,4190.3999,135.0],["2013-03-22",4233.6001,4276.7998,4147.2002,4190.3999,81.0],["2013-03-25",4147.2002,4276.7998,4147.2002,4190.3999,87.0],["2013-03-26",4233.6001,4233.6001,4060.8,4104.0,195.0],["2013-03-27",4060.8,4104.0,4017.6001,4060.8,159.0],["2013-03-28",4190.3999,4190.3999,4060.8,4060.8,188.0],["2013-04-01",4060.8,4190.3999,3974.3999,4017.6001,176.0],["2013-04-02",4060.8,4060.8,3974.3999,3974.3999,117.0],["2013-04-03",4017.6001,4104.0,3888.0,3931.2,214.0],["2013-04-04",3974.3999,4017.6001,3931.2,4017.6001,104.0],["2013-04-05",3931.2,4017.6001,3888.0,3931.2,163.0],["2013-04-08",4104.0,4147.2002,3931.2,3974.3999,99.0],["2013-04-09",4017.6001,4017.6001,3844.8,3888.0,347.0],["2013-04-10",3888.0,3974.3999,3888.0,3974.3999,130.0],["2013-04-11",3888.0,3974.3999,3888.0,3888.0,215.0],["2013-04-12",3888.0,3974.3999,3844.8,3888.0,81.0],["2013-04-15",3888.0,3931.2,3672.0,3715.2,267.0],["2013-04-16",3715.2,3844.8,3672.0,3672.0,321.0],["2013-04-17",3758.3999,3758.3999,3628.8,3628.8,217.0],["2013-04-18",3888.0,4017.6001,3758.3999,3888.0,397.0],["2013-04-19",3931.2,4449.6001,3931.2,4276.7998,728.0],["2013-04-22",4449.6001,4579.2002,4363.2002,4406.3999,518.0],["2013-04-23",4449.6001,4449.6001,4190.3999,4276.7998,253.0],["2013-04-24",4320.0,4492.7998,4233.6001,4492.7998,256.0],["2013-04-25",4492.7998,4665.6001,4449.6001,4579.2002,465.0],["2013-04-26",4536.0,4622.3999,4363.2002,4406.3999,176.0],["2013-04-29",4492.7998,4752.0,4406.3999,4622.3999,421.0],["2013-04-30",4665.6001,4665.6001,4406.3999,4536.0,393.0],["2013-05-01",4579.2002,4579.2002,4320.0,4320.0,358.0],["2013-05-02",4320.0,4449.6001,4320.0,4449.6001,238.0],["2013-05-03",4536.0,4665.6001,4492.7998,4536.0,370.0],["2013-05-06",4579.2002,4708.7998,4579.2002,4622.3999,298.0],["2013-05-07",4665.6001,4665.6001,4622.3999,4622.3999,186.0],["2013-05-08",4622.3999,4622.3999,4536.0,4536.0,94.0],["2013-05-09",4536.0,4622.3999,4536.0,4579.2002,130.0],["2013-05-10",4579.2002,4622.3999,4536.0,4622.3999,160.0],["2013-05-13",4622.3999,4622.3999,4536.0,4622.3999,165.0],["2013-05-14",4579.2002,4795.2002,4579.2002,4752.0,605.0],["2013-05-15",4795.2002,4881.6001,4708.7998,4881.6001,380.0],["2013-05-16",4881.6001,4924.7998,4579.2002,4622.3999,322.0],["2013-05-17",4622.3999,4752.0,4622.3999,4752.0,235.0],["2013-05-20",4795.2002,4795.2002,4665.6001,4752.0,165.0],["2013-05-21",4708.7998,5140.7998,4708.7998,4924.7998,1133.0],["2013-05-22",5097.6001,5227.2002,4924.7998,4968.0,825.0],["2013-05-23",4881.6001,5097.6001,4795.2002,5097.6001,492.0],["2013-05-24",5097.6001,6609.6001,5011.2002,6566.3999,3795.0],["2013-05-28",6782.3999,7084.7998,5961.6001,6480.0,3269.0],["2013-05-29",6393.6001,6436.7998,5832.0,6220.7998,1076.0],["2013-05-30",6177.6001,6566.3999,5875.2002,5961.6001,1044.0],["2013-05-31",6048.0,6134.3999,5356.7998,5529.6001,1433.0],["2013-06-03",5529.6001,6091.2002,5486.3999,6091.2002,863.0],["2013-06-04",6480.0,6652.7998,6264.0,6350.3999,1680.0],["2013-06-05",6480.0,6480.0,6048.0,6350.3999,1302.0],["2013-06-06",6998.3999,7041.6001,5875.2002,6307.2002,2890.0],["2013-06-07",6177.6001,6480.0,5961.6001,6393.6001,1113.0],["2013-06-10",6177.6001,6566.3999,5961.6001,6393.6001,742.0],["2013-06-11",6307.2002,6480.0,6091.2002,6091.2002,556.0],["2013-06-12",6264.0,6264.0,6048.0,6091.2002,336.0],["2013-06-13",6091.2002,6264.0,5961.6001,6134.3999,346.0],["2013-06-14",6177.6001,6264.0,5961.6001,5961.6001,403.0],["2013-06-17",6048.0,6134.3999,5529.6001,5616.0,885.0],["2013-06-18",5529.6001,5702.3999,5443.2002,5616.0,480.0],["2013-06-19",5616.0,5918.3999,5572.7998,5875.2002,402.0],["2013-06-20",5011.2002,5270.3999,4838.3999,5097.6001,2327.0],["2013-06-21",5227.2002,5227.2002,4881.6001,5054.3999,877.0],["2013-06-24",5097.6001,5140.7998,4752.0,4924.7998,588.0],["2013-06-25",5054.3999,5227.2002,4968.0,5054.3999,802.0],["2013-06-26",5184.0,5443.2002,5140.7998,5443.2002,744.0],["2013-06-27",5616.0,5745.6001,5486.3999,5702.3999,2193.0],["2013-06-28",5702.3999,5702.3999,5443.2002,5529.6001,1182.0],["2013-07-01",5486.3999,6048.0,5486.3999,5961.6001,656.0],["2013-07-02",5918.3999,5961.6001,5659.2002,5788.7998,310.0],["2013-07-03",5788.7998,5961.6001,5659.2002,5875.2002,161.0],["2013-07-05",5961.6001,5961.6001,5745.6001,5961.6001,432.0],["2013-07-08",6004.7998,6091.2002,5832.0,5961.6001,235.0],["2013-07-09",6048.0,6048.0,5659.2002,5702.3999,455.0],["2013-07-10",5702.3999,5702.3999,5486.3999,5659.2002,331.0],["2013-07-11",5875.2002,5875.2002,5529.6001,5572.7998,430.0],["2013-07-12",5616.0,5616.0,5400.0,5400.0,419.0],["2013-07-15",5400.0,5529.6001,5313.6001,5443.2002,688.0],["2013-07-16",5486.3999,5529.6001,5270.3999,5529.6001,411.0],["2013-07-17",5572.7998,5788.7998,5443.2002,5659.2002,509.0],["2013-07-18",5702.3999,5788.7998,5529.6001,5616.0,239.0],["2013-07-19",5616.0,5616.0,5486.3999,5529.6001,234.0],["2013-07-22",5529.6001,5702.3999,5529.6001,5572.7998,341.0],["2013-07-23",5616.0,5659.2002,5486.3999,5572.7998,207.0],["2013-07-24",5572.7998,5659.2002,5443.2002,5443.2002,373.0],["2013-07-25",5486.3999,5529.6001,5443.2002,5529.6001,235.0],["2013-07-26",5529.6001,5572.7998,5270.3999,5443.2002,340.0],["2013-07-29",5313.6001,5443.2002,5270.3999,5270.3999,285.0],["2013-07-30",5270.3999,5356.7998,5184.0,5313.6001,174.0],["2013-07-31",5313.6001,5400.0,5184.0,5270.3999,251.0],["2013-08-01",5356.7998,5356.7998,5184.0,5270.3999,244.0],["2013-08-02",5270.3999,5313.6001,5227.2002,5270.3999,133.0],["2013-08-05",5184.0,5270.3999,5184.0,5184.0,199.0],["2013-08-06",5184.0,5227.2002,5097.6001,5140.7998,220.0],["2013-08-07",5140.7998,5140.7998,5054.3999,5054.3999,140.0],["2013-08-08",5140.7998,5140.7998,4968.0,5097.6001,229.0],["2013-08-09",5140.7998,5400.0,5097.6001,5313.6001,365.0],["2013-08-12",5356.7998,5486.3999,5313.6001,5400.0,285.0],["2013-08-13",5400.0,5486.3999,5356.7998,5400.0,321.0],["2013-08-14",5400.0,5443.2002,5097.6001,5140.7998,318.0],["2013-08-15",5054.3999,5097.6001,4838.3999,4881.6001,776.0],["2013-08-16",4881.6001,5054.3999,4881.6001,4968.0,258.0],["2013-08-19",5140.7998,5140.7998,4838.3999,4838.3999,205.0],["2013-08-20",4881.6001,5054.3999,4881.6001,5011.2002,159.0],["2013-08-21",4968.0,5011.2002,4838.3999,4881.6001,216.0],["2013-08-22",4881.6001,5011.2002,4881.6001,5011.2002,164.0],["2013-08-23",5054.3999,5097.6001,4968.0,5054.3999,215.0],["2013-08-26",5097.6001,5356.7998,5097.6001,5227.2002,400.0],["2013-08-27",5184.0,5227.2002,5011.2002,5097.6001,219.0],["2013-08-28",5097.6001,5097.6001,5011.2002,5011.2002,139.0],["2013-08-29",5054.3999,5227.2002,5011.2002,5227.2002,276.0],["2013-08-30",5270.3999,5529.6001,5270.3999,5356.7998,706.0],["2013-09-03",5443.2002,5443.2002,5227.2002,5313.6001,338.0],["2013-09-04",5356.7998,5356.7998,5270.3999,5313.6001,604.0],["2013-09-05",6048.0,6091.2002,5788.7998,5875.2002,2421.0],["2013-09-06",6004.7998,6048.0,5616.0,5659.2002,977.0],["2013-09-09",5702.3999,5875.2002,5659.2002,5875.2002,596.0],["2013-09-10",5961.6001,6004.7998,5572.7998,5572.7998,770.0],["2013-09-11",5659.2002,5788.7998,5659.2002,5745.6001,276.0],["2013-09-12",5788.7998,5788.7998,5616.0,5616.0,333.0],["2013-09-13",5659.2002,5702.3999,5529.6001,5572.7998,259.0],["2013-09-16",5832.0,5832.0,5486.3999,5529.6001,419.0],["2013-09-17",5572.7998,5572.7998,5529.6001,5572.7998,140.0],["2013-09-18",5616.0,5659.2002,5400.0,5659.2002,384.0],["2013-09-19",5702.3999,5745.6001,5572.7998,5572.7998,233.0],["2013-09-20",5616.0,5659.2002,5572.7998,5659.2002,320.0],["2013-09-23",5702.3999,5702.3999,5486.3999,5486.3999,319.0],["2013-09-24",5529.6001,5572.7998,5400.0,5486.3999,293.0],["2013-09-25",5486.3999,5832.0,5443.2002,5659.2002,620.0],["2013-09-26",5745.6001,5745.6001,5659.2002,5702.3999,268.0],["2013-09-27",5702.3999,5702.3999,5529.6001,5616.0,390.0],["2013-09-30",5529.6001,5659.2002,5400.0,5572.7998,415.0],["2013-10-01",5572.7998,5572.7998,5443.2002,5486.3999,316.0],["2013-10-02",5486.3999,5616.0,5443.2002,5443.2002,263.0],["2013-10-03",5486.3999,5529.6001,5313.6001,5443.2002,354.0],["2013-10-04",5443.2002,5486.3999,5313.6001,5356.7998,351.0],["2013-10-07",5313.6001,5400.0,5227.2002,5270.3999,412.0],["2013-10-08",5270.3999,5313.6001,5140.7998,5140.7998,452.0],["2013-10-09",5184.0,5270.3999,5097.6001,5184.0,405.0],["2013-10-10",5356.7998,5356.7998,5270.3999,5313.6001,306.0],["2013-10-11",5400.0,5400.0,5227.2002,5400.0,267.0],["2013-10-14",5356.7998,5400.0,5227.2002,5400.0,247.0],["2013-10-15",5356.7998,5616.0,5313.6001,5443.2002,450.0],["2013-10-16",5486.3999,5529.6001,5400.0,5443.2002,322.0],["2013-10-17",5443.2002,5486.3999,5400.0,5486.3999,326.0],["2013-10-18",5572.7998,5572.7998,5443.2002,5572.7998,382.0],["2013-10-21",5616.0,5616.0,5529.6001,5616.0,394.0],["2013-10-22",5616.0,5832.0,5616.0,5702.3999,575.0],["2013-10-23",5832.0,5832.0,5745.6001,5745.6001,360.0],["2013-10-24",5832.0,6523.2002,5788.7998,6436.7998,1637.0],["2013-10-25",6566.3999,6782.3999,6220.7998,6307.2002,1272.0],["2013-10-28",6393.6001,6393.6001,6048.0,6091.2002,658.0],["2013-10-29",6177.6001,6220.7998,6048.0,6048.0,373.0],["2013-10-30",6048.0,6134.3999,5745.6001,6091.2002,827.0],["2013-10-31",6004.7998,6004.7998,5788.7998,5788.7998,364.0],["2013-11-01",5788.7998,5832.0,5659.2002,5745.6001,369.0],["2013-11-04",5788.7998,6048.0,5702.3999,6048.0,542.0],["2013-11-05",6004.7998,6177.6001,5875.2002,5875.2002,485.0],["2013-11-06",5918.3999,6048.0,5832.0,5832.0,342.0],["2013-11-07",5875.2002,6048.0,5702.3999,5788.7998,422.0],["2013-11-08",5788.7998,5918.3999,5659.2002,5745.6001,347.0],["2013-11-11",5745.6001,5832.0,5659.2002,5788.7998,292.0],["2013-11-12",5832.0,5918.3999,5788.7998,5832.0,246.0],["2013-11-13",5788.7998,6436.7998,5788.7998,6264.0,1215.0],["2013-11-14",6350.3999,6782.3999,6307.2002,6350.3999,1499.0],["2013-11-15",6393.6001,6393.6001,6264.0,6393.6001,393.0],["2013-11-18",6480.0,6523.2002,6220.7998,6307.2002,659.0],["2013-11-19",6307.2002,6393.6001,5961.6001,5961.6001,688.0],["2013-11-20",5961.6001,6048.0,5832.0,5875.2002,353.0],["2013-11-21",6048.0,6177.6001,5918.3999,6004.7998,590.0],["2013-11-22",6048.0,6091.2002,5961.6001,5961.6001,342.0],["2013-11-25",6004.7998,6048.0,5875.2002,5961.6001,299.0],["2013-11-26",5918.3999,6004.7998,5832.0,5875.2002,372.0],["2013-11-27",5918.3999,6004.7998,5788.7998,5961.6001,292.0],["2013-11-29",6048.0,6048.0,5875.2002,5918.3999,182.0],["2013-12-02",5875.2002,6091.2002,5832.0,5918.3999,576.0],["2013-12-03",6004.7998,6048.0,5875.2002,5961.6001,348.0],["2013-12-04",6091.2002,6696.0,6004.7998,6523.2002,2282.0],["2013-12-05",6825.6001,7084.7998,6652.7998,6825.6001,2183.0],["2013-12-06",7344.0,7603.2002,6998.3999,7430.3999,2735.0],["2013-12-09",7473.6001,7516.7998,6955.2002,7344.0,1297.0],["2013-12-10",7646.3999,7862.3999,7300.7998,7776.0,2388.0],["2013-12-11",7862.3999,7862.3999,7387.2002,7473.6001,1214.0],["2013-12-12",7516.7998,7560.0,7128.0,7344.0,862.0],["2013-12-13",7732.7998,7948.7998,7560.0,7689.6001,1631.0],["2013-12-16",8164.7998,8164.7998,7603.2002,8035.2002,1805.0],["2013-12-17",6998.3999,7214.3999,6048.0,6091.2002,4712.0],["2013-12-18",6393.6001,6436.7998,6134.3999,6436.7998,1469.0],["2013-12-19",6436.7998,6480.0,6134.3999,6177.6001,1052.0],["2013-12-20",6177.6001,6264.0,5875.2002,6004.7998,1375.0],["2013-12-23",6004.7998,6004.7998,5659.2002,5702.3999,1639.0],["2013-12-24",5616.0,5788.7998,5529.6001,5788.7998,677.0],["2013-12-26",5788.7998,6177.6001,5745.6001,5875.2002,729.0],["2013-12-27",6048.0,6177.6001,5918.3999,5918.3999,964.0],["2013-12-30",5961.6001,6048.0,5875.2002,6048.0,769.0],["2013-12-31",6004.7998,6220.7998,5961.6001,6091.2002,590.0],["2014-01-02",6393.6001,6436.7998,6177.6001,6220.7998,1104.0],["2014-01-03",6436.7998,7430.3999,6350.3999,7300.7998,3307.0],["2014-01-06",7387.2002,7560.0,6696.0,6955.2002,1467.0],["2014-01-07",7128.0,8294.4004,6998.3999,8035.2002,4668.0],["2014-01-08",8121.6001,8424.0,7171.2002,7300.7998,4726.0],["2014-01-09",7128.0,7257.6001,6825.6001,7041.6001,1608.0],["2014-01-10",7214.3999,7473.6001,6868.7998,7084.7998,1350.0],["2014-01-13",7257.6001,7300.7998,7041.6001,7128.0,969.0],["2014-01-14",7257.6001,7300.7998,7128.0,7257.6001,476.0],["2014-01-15",7300.7998,7387.2002,7128.0,7257.6001,479.0],["2014-01-16",7257.6001,7473.6001,6998.3999,7084.7998,1135.0],["2014-01-17",5961.6001,6350.3999,5616.0,6048.0,6933.0],["2014-01-21",6264.0,6480.0,6134.3999,6480.0,1937.0],["2014-01-22",6566.3999,6609.6001,6307.2002,6480.0,955.0],["2014-01-23",6393.6001,6393.6001,6220.7998,6307.2002,667.0],["2014-01-24",6307.2002,6350.3999,6048.0,6048.0,1093.0],["2014-01-27",6048.0,6177.6001,5745.6001,5875.2002,1105.0],["2014-01-28",6048.0,6177.6001,5961.6001,6134.3999,880.0],["2014-01-29",6307.2002,6393.6001,6004.7998,6048.0,1047.0],["2014-01-30",6220.7998,6350.3999,6134.3999,6134.3999,520.0],["2014-01-31",6134.3999,6177.6001,6048.0,6177.6001,779.0],["2014-02-03",6393.6001,6436.7998,6004.7998,6091.2002,879.0],["2014-02-04",6134.3999,6177.6001,5961.6001,6048.0,518.0],["2014-02-05",6048.0,6091.2002,5918.3999,5961.6001,446.0],["2014-02-06",5961.6001,6177.6001,5918.3999,6091.2002,532.0],["2014-02-07",6091.2002,6220.7998,6048.0,6134.3999,550.0],["2014-02-10",6307.2002,6393.6001,6134.3999,6350.3999,1161.0],["2014-02-11",6393.6001,6523.2002,6264.0,6393.6001,891.0],["2014-02-12",6436.7998,6652.7998,6393.6001,6609.6001,1358.0],["2014-02-13",6696.0,7084.7998,6523.2002,6696.0,2225.0],["2014-02-14",6696.0,7041.6001,6523.2002,6912.0,1172.0],["2014-02-18",6955.2002,7430.3999,6912.0,7430.3999,1560.0],["2014-02-19",7430.3999,7560.0,7257.6001,7344.0,1334.0],["2014-02-20",7387.2002,7516.7998,7171.2002,7387.2002,1071.0],["2014-02-21",7430.3999,7516.7998,7128.0,7257.6001,722.0],["2014-02-24",7300.7998,7387.2002,7214.3999,7344.0,718.0],["2014-02-25",7344.0,7516.7998,7214.3999,7257.6001,917.0],["2014-02-26",7603.2002,7992.0,7516.7998,7819.2002,2718.0],["2014-02-27",7992.0,8467.2002,7862.3999,8294.4004,3354.0],["2014-02-28",8640.0,8985.5996,8208.0,8424.0,3445.0],["2014-03-03",8337.5996,9504.0,8035.2002,9374.4004,5257.0],["2014-03-04",10368.0,12312.0,10368.0,11707.2002,15836.0],["2014-03-05",14472.0,14688.0,12873.5996,13521.5996,24973.0],["2014-03-06",12873.5996,13824.0,12312.0,12916.7998,11475.0],["2014-03-07",13910.4004,15465.5996,13435.2002,15249.5996,20285.0],["2014-03-10",17236.8008,18273.5996,15940.7998,16977.5996,30905.0],["2014-03-11",20131.1992,20476.8008,13089.5996,14169.5996,45469.0],["2014-03-12",12916.7998,15076.7998,11577.5996,14558.4004,18540.0],["2014-03-13",15552.0,15940.7998,13867.2002,14385.5996,12188.0],["2014-03-14",13694.4004,14212.7998,12355.2002,13046.4004,9402.0],["2014-03-17",13694.4004,13824.0,11923.2002,12182.4004,8163.0],["2014-03-18",11966.4004,12441.5996,11448.0,11880.0,6920.0],["2014-03-19",11923.2002,12268.7998,11232.0,11404.7998,5404.0],["2014-03-20",11016.0,11404.7998,10324.7998,10411.2002,5612.0],["2014-03-21",10281.5996,11145.5996,9763.2002,11102.4004,6903.0],["2014-03-24",11534.4004,11750.4004,9892.7998,10497.5996,6702.0],["2014-03-25",10584.0,12700.7998,10497.5996,12571.2002,9978.0],["2014-03-26",11923.2002,11966.4004,10281.5996,10368.0,9757.0],["2014-03-27",10454.4004,10800.0,9892.7998,10454.4004,4393.0],["2014-03-28",10540.7998,10584.0,9892.7998,9892.7998,4029.0],["2014-03-31",10281.5996,10972.7998,10108.7998,10713.5996,5049.0],["2014-04-01",10670.4004,11059.2002,10411.2002,11016.0,3712.0],["2014-04-02",11232.0,12139.2002,11016.0,11059.2002,7027.0],["2014-04-03",11232.0,11491.2002,10584.0,10843.2002,3862.0],["2014-04-04",10800.0,10886.4004,10152.0,10411.2002,2651.0],["2014-04-07",10022.4004,10281.5996,9547.2002,9849.5996,3260.0],["2014-04-08",10152.0,10324.7998,9763.2002,10281.5996,2787.0],["2014-04-09",10497.5996,10756.7998,10195.2002,10713.5996,3188.0],["2014-04-10",10756.7998,10800.0,10022.4004,10152.0,2466.0],["2014-04-11",9763.2002,10324.7998,9720.0,10108.7998,3139.0],["2014-04-14",10368.0,10540.7998,9763.2002,10022.4004,2371.0],["2014-04-15",9979.2002,10195.2002,9547.2002,9936.0,3231.0],["2014-04-16",9936.0,10324.7998,9936.0,10324.7998,1860.0],["2014-04-17",10281.5996,10584.0,10195.2002,10584.0,2080.0],["2014-04-21",10972.7998,11361.5996,10368.0,10886.4004,4147.0],["2014-04-22",10800.0,11016.0,10497.5996,10972.7998,1829.0],["2014-04-23",10670.4004,10972.7998,10540.7998,10756.7998,1539.0],["2014-04-24",10800.0,10929.5996,10540.7998,10540.7998,1255.0],["2014-04-25",10454.4004,10627.2002,9936.0,10108.7998,1718.0],["2014-04-28",10108.7998,10324.7998,9547.2002,9936.0,2245.0],["2014-04-29",9590.4004,9590.4004,8812.7998,9417.5996,2703.0],["2014-04-30",10022.4004,10152.0,9633.5996,9806.4004,1741.0],["2014-05-01",9720.0,9936.0,9417.5996,9676.7998,1559.0],["2014-05-02",9720.0,9806.4004,9504.0,9676.7998,741.0],["2014-05-05",9504.0,9504.0,9288.0,9374.4004,922.0],["2014-05-06",9288.0,9374.4004,9072.0,9072.0,1019.0],["2014-05-07",8856.0,9028.7998,8640.0,8769.5996,1641.0],["2014-05-08",8683.2002,9158.4004,8337.5996,8424.0,1475.0],["2014-05-09",8294.4004,8380.7998,8035.2002,8208.0,1668.0],["2014-05-12",8380.7998,8640.0,8035.2002,8640.0,1311.0],["2014-05-13",8899.2002,9676.7998,8856.0,9331.2002,2322.0],["2014-05-14",9028.7998,9331.2002,8769.5996,8856.0,976.0],["2014-05-15",8726.4004,8985.5996,8683.2002,8942.4004,773.0],["2014-05-16",8856.0,9417.5996,8769.5996,9374.4004,1232.0],["2014-05-19",9417.5996,9547.2002,9244.7998,9417.5996,1111.0],["2014-05-20",9331.2002,9374.4004,9072.0,9158.4004,1035.0],["2014-05-21",9158.4004,9374.4004,8942.4004,9158.4004,741.0],["2014-05-22",9072.0,9201.5996,9028.7998,9072.0,636.0],["2014-05-23",9028.7998,9331.2002,8942.4004,9201.5996,737.0],["2014-05-27",9201.5996,9676.7998,9201.5996,9633.5996,1490.0],["2014-05-28",9849.5996,10670.4004,9763.2002,10540.7998,3075.0],["2014-05-29",10540.7998,10713.5996,10195.2002,10281.5996,1514.0],["2014-05-30",10195.2002,10411.2002,9849.5996,10108.7998,1518.0],["2014-06-02",10368.0,10670.4004,10152.0,10411.2002,1576.0],["2014-06-03",10368.0,10497.5996,10065.5996,10238.4004,1967.0],["2014-06-04",8769.5996,9720.0,8683.2002,9460.7998,3301.0],["2014-06-05",9547.2002,9936.0,9374.4004,9892.7998,1267.0],["2014-06-06",9936.0,10065.5996,9633.5996,9763.2002,945.0],["2014-06-09",9720.0,9849.5996,9331.2002,9417.5996,1077.0],["2014-06-10",9331.2002,9547.2002,9331.2002,9417.5996,751.0],["2014-06-11",9288.0,9504.0,9072.0,9244.7998,911.0],["2014-06-12",9115.2002,9417.5996,9115.2002,9331.2002,589.0],["2014-06-13",9288.0,9849.5996,9201.5996,9849.5996,1271.0],["2014-06-16",9720.0,9936.0,9417.5996,9633.5996,681.0],["2014-06-17",9504.0,10152.0,9417.5996,10152.0,1677.0],["2014-06-18",10281.5996,10929.5996,10195.2002,10756.7998,3932.0],["2014-06-19",11059.2002,11232.0,10584.0,10670.4004,2876.0],["2014-06-20",11016.0,11145.5996,10368.0,10497.5996,2102.0],["2014-06-23",10584.0,10627.2002,10152.0,10454.4004,1033.0],["2014-06-24",10368.0,10411.2002,10022.4004,10065.5996,1111.0],["2014-06-25",9936.0,10281.5996,9892.7998,10281.5996,663.0],["2014-06-26",10281.5996,10497.5996,10108.7998,10454.4004,1220.0],["2014-06-27",10324.7998,10670.4004,10281.5996,10454.4004,1348.0],["2014-06-30",10368.0,10411.2002,10195.2002,10368.0,552.0],["2014-07-01",10368.0,10584.0,10281.5996,10324.7998,1146.0],["2014-07-02",10238.4004,10324.7998,9979.2002,9979.2002,767.0],["2014-07-03",10108.7998,10108.7998,9849.5996,9979.2002,532.0],["2014-07-07",9892.7998,9936.0,9590.4004,9590.4004,753.0],["2014-07-08",9547.2002,9590.4004,9244.7998,9244.7998,1034.0],["2014-07-09",9288.0,9504.0,9244.7998,9417.5996,748.0],["2014-07-10",9158.4004,9331.2002,9072.0,9244.7998,599.0],["2014-07-11",9288.0,9331.2002,9072.0,9201.5996,454.0],["2014-07-14",9331.2002,9460.7998,9244.7998,9288.0,555.0],["2014-07-15",9633.5996,9849.5996,9504.0,9590.4004,1764.0],["2014-07-16",9633.5996,9763.2002,9158.4004,9201.5996,1118.0],["2014-07-17",9158.4004,9158.4004,8856.0,8856.0,1216.0],["2014-07-18",8812.7998,9201.5996,8812.7998,9158.4004,951.0],["2014-07-21",9158.4004,9720.0,9072.0,9547.2002,1669.0],["2014-07-22",10022.4004,11448.0,9892.7998,10670.4004,9853.0],["2014-07-23",11059.2002,11318.4004,10627.2002,10843.2002,3551.0],["2014-07-24",10800.0,10843.2002,9936.0,10281.5996,2554.0],["2014-07-25",10065.5996,10454.4004,9936.0,10238.4004,1034.0],["2014-07-28",10238.4004,10411.2002,10065.5996,10281.5996,965.0],["2014-07-29",10670.4004,10670.4004,10195.2002,10324.7998,1392.0],["2014-07-30",10324.7998,10324.7998,10022.4004,10195.2002,971.0],["2014-07-31",10411.2002,11145.5996,10368.0,10713.5996,3738.0],["2014-08-01",10800.0,10886.4004,9979.2002,10195.2002,1522.0],["2014-08-04",10281.5996,10497.5996,10065.5996,10152.0,1131.0],["2014-08-05",10065.5996,10324.7998,9763.2002,9892.7998,1635.0],["2014-08-06",9763.2002,10022.4004,9676.7998,9849.5996,1221.0],["2014-08-07",9936.0,10022.4004,9720.0,9763.2002,931.0],["2014-08-08",9892.7998,9936.0,9806.4004,9936.0,620.0],["2014-08-11",9979.2002,10281.5996,9892.7998,10022.4004,1305.0],["2014-08-12",9936.0,10065.5996,9720.0,9806.4004,902.0],["2014-08-13",10324.7998,10411.2002,10065.5996,10238.4004,2412.0],["2014-08-14",10584.0,11059.2002,10454.4004,10972.7998,3735.0],["2014-08-15",10972.7998,11188.7998,10627.2002,10929.5996,1836.0],["2014-08-18",11102.4004,11404.7998,10929.5996,11318.4004,2191.0],["2014-08-19",11534.4004,12268.7998,11534.4004,12139.2002,3915.0],["2014-08-20",11880.0,11923.2002,10800.0,11275.2002,3965.0],["2014-08-21",11059.2002,11145.5996,10627.2002,11102.4004,1613.0],["2014-08-22",11016.0,11318.4004,10972.7998,11275.2002,839.0],["2014-08-25",11448.0,11577.5996,11102.4004,11102.4004,1092.0],["2014-08-26",11102.4004,11275.2002,10843.2002,10929.5996,1110.0],["2014-08-27",10886.4004,11059.2002,10843.2002,10929.5996,550.0],["2014-08-28",10929.5996,10929.5996,10713.5996,10713.5996,694.0],["2014-08-29",10886.4004,11016.0,10843.2002,10972.7998,609.0],["2014-09-02",10972.7998,11448.0,10972.7998,11318.4004,1103.0],["2014-09-03",11404.7998,11534.4004,10886.4004,10929.5996,762.0],["2014-09-04",10972.7998,11016.0,10843.2002,11016.0,592.0],["2014-09-05",11275.2002,11318.4004,10627.2002,11232.0,1391.0],["2014-09-08",11232.0,11577.5996,11059.2002,11534.4004,2259.0],["2014-09-09",10281.5996,10929.5996,10152.0,10454.4004,3680.0],["2014-09-10",10411.2002,10584.0,10108.7998,10281.5996,1429.0],["2014-09-11",10195.2002,10886.4004,10152.0,10670.4004,1414.0],["2014-09-12",10670.4004,10843.2002,10368.0,10368.0,805.0],["2014-09-15",10368.0,10411.2002,9849.5996,9936.0,1620.0],["2014-09-16",9936.0,10065.5996,9720.0,9892.7998,837.0],["2014-09-17",9892.7998,10022.4004,9806.4004,9806.4004,563.0],["2014-09-18",9806.4004,9892.7998,9676.7998,9676.7998,765.0],["2014-09-19",9633.5996,9806.4004,9158.4004,9460.7998,1609.0],["2014-09-22",9331.2002,9417.5996,8942.4004,9072.0,1242.0],["2014-09-23",8985.5996,9806.4004,8769.5996,9374.4004,2025.0],["2014-09-24",9374.4004,9504.0,9201.5996,9244.7998,682.0],["2014-09-25",9288.0,9288.0,8812.7998,8985.5996,840.0],["2014-09-26",8985.5996,9072.0,8899.2002,9028.7998,540.0],["2014-09-29",8942.4004,9460.7998,8942.4004,9201.5996,879.0],["2014-09-30",9244.7998,9374.4004,9028.7998,9028.7998,891.0],["2014-10-01",9201.5996,9244.7998,8640.0,8726.4004,1327.0],["2014-10-02",8726.4004,8812.7998,8208.0,8683.2002,1403.0],["2014-10-03",8726.4004,8769.5996,8553.5996,8596.7998,576.0],["2014-10-06",8640.0,8640.0,8078.3999,8164.7998,1253.0],["2014-10-07",8208.0,8294.4004,7689.6001,7689.6001,1482.0],["2014-10-08",7603.2002,8164.7998,7128.0,8035.2002,2480.0],["2014-10-09",8251.2002,8294.4004,7516.7998,7560.0,1139.0],["2014-10-10",7473.6001,7603.2002,7171.2002,7257.6001,784.0],["2014-10-13",7257.6001,7387.2002,6696.0,6825.6001,1260.0],["2014-10-14",6782.3999,7689.6001,6696.0,7430.3999,1565.0],["2014-10-15",7344.0,7819.2002,7128.0,7646.3999,1261.0],["2014-10-16",7560.0,8164.7998,7473.6001,7992.0,1032.0],["2014-10-17",8208.0,8424.0,7732.7998,7776.0,862.0],["2014-10-20",7819.2002,7948.7998,7732.7998,7948.7998,394.0],["2014-10-21",7992.0,8121.6001,7603.2002,7646.3999,699.0],["2014-10-22",7689.6001,7862.3999,7560.0,7603.2002,520.0],["2014-10-23",7646.3999,7862.3999,7603.2002,7646.3999,409.0],["2014-10-24",7732.7998,7776.0,7430.3999,7689.6001,350.0],["2014-10-27",7689.6001,7689.6001,7430.3999,7516.7998,419.0],["2014-10-28",7473.6001,7776.0,7344.0,7776.0,747.0],["2014-10-29",7689.6001,7776.0,7473.6001,7646.3999,582.0],["2014-10-30",7646.3999,7992.0,7560.0,7905.6001,513.0],["2014-10-31",8035.2002,8985.5996,7905.6001,8726.4004,2022.0],["2014-11-03",8985.5996,9849.5996,8812.7998,9460.7998,2707.0],["2014-11-04",9720.0,9936.0,9115.2002,9201.5996,1709.0],["2014-11-05",9331.2002,9417.5996,8294.4004,8683.2002,1712.0],["2014-11-06",8726.4004,8812.7998,8337.5996,8726.4004,902.0],["2014-11-07",8726.4004,9244.7998,8553.5996,9115.2002,753.0],["2014-11-10",9115.2002,9158.4004,8726.4004,8942.4004,602.0],["2014-11-11",8985.5996,9072.0,8726.4004,8769.5996,455.0],["2014-11-12",8467.2002,8553.5996,8035.2002,8164.7998,1231.0],["2014-11-13",8251.2002,8380.7998,7905.6001,7992.0,807.0],["2014-11-14",7992.0,8035.2002,7171.2002,7516.7998,2095.0],["2014-11-17",7430.3999,7516.7998,7128.0,7171.2002,1214.0],["2014-11-18",7344.0,7776.0,7084.7998,7646.3999,1094.0],["2014-11-19",7732.7998,7776.0,7300.7998,7344.0,695.0],["2014-11-20",7300.7998,7732.7998,7128.0,7689.6001,632.0],["2014-11-21",7819.2002,7905.6001,7387.2002,7560.0,689.0],["2014-11-24",7560.0,7776.0,7516.7998,7603.2002,511.0],["2014-11-25",7689.6001,7776.0,7603.2002,7732.7998,365.0],["2014-11-26",7776.0,7819.2002,7603.2002,7646.3999,385.0],["2014-11-28",7560.0,7646.3999,7128.0,7214.3999,822.0],["2014-12-01",7128.0,7257.6001,6566.3999,6739.2002,1749.0],["2014-12-02",6955.2002,7214.3999,6825.6001,7084.7998,751.0],["2014-12-03",7128.0,7257.6001,6955.2002,7214.3999,485.0],["2014-12-04",7473.6001,7646.3999,7257.6001,7300.7998,936.0],["2014-12-05",7344.0,7344.0,7084.7998,7300.7998,644.0],["2014-12-08",7257.6001,7344.0,6782.3999,6868.7998,668.0],["2014-12-09",6782.3999,7560.0,6566.3999,7430.3999,1199.0],["2014-12-10",7344.0,7430.3999,6912.0,7084.7998,635.0],["2014-12-11",7257.6001,7300.7998,6782.3999,6868.7998,628.0],["2014-12-12",6868.7998,6998.3999,6696.0,6998.3999,637.0],["2014-12-15",6998.3999,7128.0,6264.0,6652.7998,1434.0],["2014-12-16",6912.0,7171.2002,6566.3999,6868.7998,1130.0],["2014-12-17",6825.6001,7560.0,6739.2002,7344.0,1534.0],["2014-12-18",7560.0,7603.2002,6739.2002,6998.3999,1101.0],["2014-12-19",6955.2002,7171.2002,6782.3999,6868.7998,987.0],["2014-12-22",6782.3999,7128.0,6782.3999,6868.7998,569.0],["2014-12-23",6782.3999,6998.3999,6782.3999,6868.7998,559.0],["2014-12-24",6825.6001,7128.0,6825.6001,7041.6001,443.0],["2014-12-26",6998.3999,7214.3999,6912.0,6955.2002,758.0],["2014-12-29",6868.7998,7084.7998,6825.6001,6912.0,871.0],["2014-12-30",6912.0,6998.3999,6696.0,6868.7998,649.0],["2014-12-31",6868.7998,6868.7998,6609.6001,6652.7998,1147.0],["2015-01-02",6652.7998,6868.7998,6436.7998,6825.6001,713.0],["2015-01-05",6782.3999,6868.7998,6480.0,6609.6001,709.0],["2015-01-06",6566.3999,6652.7998,6091.2002,6264.0,1243.0],["2015-01-07",6264.0,6393.6001,6091.2002,6220.7998,623.0],["2015-01-08",6264.0,6393.6001,6177.6001,6350.3999,447.0],["2015-01-09",6393.6001,6393.6001,6177.6001,6177.6001,481.0],["2015-01-12",6134.3999,6307.2002,5875.2002,6048.0,871.0],["2015-01-13",6048.0,6177.6001,5745.6001,5875.2002,634.0],["2015-01-14",5745.6001,5832.0,5270.3999,5400.0,1915.0],["2015-01-15",5572.7998,5616.0,4536.0,4752.0,2641.0],["2015-01-16",4924.7998,4968.0,4579.2002,4924.7998,1290.0],["2015-01-20",5054.3999,5097.6001,4665.6001,4708.7998,1193.0],["2015-01-21",4708.7998,4924.7998,4708.7998,4838.3999,718.0],["2015-01-22",4881.6001,5011.2002,4665.6001,4838.3999,1484.0],["2015-01-23",4924.7998,4924.7998,4752.0,4838.3999,504.0],["2015-01-26",5011.2002,5572.7998,4968.0,5486.3999,1713.0],["2015-01-27",5486.3999,5961.6001,5356.7998,5788.7998,1383.0],["2015-01-28",5875.2002,5875.2002,5270.3999,5356.7998,1370.0],["2015-01-29",5356.7998,5443.2002,5054.3999,5356.7998,701.0],["2015-01-30",5270.3999,5443.2002,5184.0,5184.0,512.0],["2015-02-02",5184.0,5270.3999,4924.7998,5097.6001,819.0],["2015-02-03",5140.7998,5443.2002,5140.7998,5443.2002,755.0],["2015-02-04",5313.6001,5443.2002,5270.3999,5313.6001,354.0],["2015-02-05",5356.7998,5443.2002,5313.6001,5400.0,378.0],["2015-02-06",5400.0,5486.3999,5313.6001,5356.7998,448.0],["2015-02-09",5356.7998,5443.2002,5313.6001,5356.7998,399.0],["2015-02-10",5400.0,5486.3999,5356.7998,5486.3999,639.0],["2015-02-11",5616.0,6048.0,5616.0,5745.6001,1950.0],["2015-02-12",5918.3999,6048.0,5616.0,5659.2002,855.0],["2015-02-13",5875.2002,5875.2002,5529.6001,5659.2002,552.0],["2015-02-17",5616.0,5659.2002,5486.3999,5572.7998,446.0],["2015-02-18",5529.6001,5616.0,5486.3999,5486.3999,374.0],["2015-02-19",5486.3999,5702.3999,5443.2002,5572.7998,532.0],["2015-02-20",5572.7998,5788.7998,5529.6001,5745.6001,515.0],["2015-02-23",5832.0,5875.2002,5659.2002,5659.2002,772.0],["2015-02-24",5659.2002,5745.6001,5572.7998,5659.2002,502.0],["2015-02-25",5616.0,5702.3999,5443.2002,5486.3999,565.0],["2015-02-26",5400.0,5486.3999,5356.7998,5400.0,463.0],["2015-02-27",5400.0,5745.6001,5400.0,5659.2002,678.0],["2015-03-02",5659.2002,5745.6001,5529.6001,5745.6001,1020.0],["2015-03-03",5702.3999,5702.3999,5529.6001,5529.6001,629.0],["2015-03-04",5529.6001,5616.0,5443.2002,5529.6001,523.0],["2015-03-05",5572.7998,5745.6001,5529.6001,5702.3999,1391.0],["2015-03-06",5702.3999,6264.0,5659.2002,6091.2002,2857.0],["2015-03-09",6220.7998,6220.7998,5529.6001,5616.0,1441.0],["2015-03-10",5616.0,5702.3999,5486.3999,5529.6001,1142.0],["2015-03-11",5659.2002,6004.7998,5486.3999,5659.2002,1188.0],["2015-03-12",5745.6001,5745.6001,5486.3999,5529.6001,739.0],["2015-03-13",5529.6001,5616.0,5313.6001,5356.7998,1260.0],["2015-03-16",5400.0,5616.0,5227.2002,5529.6001,1323.0],["2015-03-17",5400.0,5486.3999,5227.2002,5270.3999,608.0],["2015-03-18",5356.7998,5443.2002,5270.3999,5356.7998,393.0],["2015-03-19",5443.2002,5832.0,5356.7998,5659.2002,1239.0],["2015-03-20",5659.2002,5788.7998,5443.2002,5616.0,846.0],["2015-03-23",5572.7998,5702.3999,5529.6001,5659.2002,420.0],["2015-03-24",5616.0,5659.2002,5529.6001,5572.7998,357.0],["2015-03-25",5572.7998,5616.0,5313.6001,5356.7998,1152.0],["2015-03-26",5443.2002,5486.3999,5313.6001,5356.7998,576.0],["2015-03-27",5400.0,5443.2002,5227.2002,5356.7998,770.0],["2015-03-30",5356.7998,5400.0,5140.7998,5313.6001,1087.0],["2015-03-31",5313.6001,5443.2002,5270.3999,5400.0,654.0],["2015-04-01",5313.6001,5400.0,5227.2002,5400.0,477.0],["2015-04-02",5400.0,5572.7998,5313.6001,5486.3999,987.0],["2015-04-06",5572.7998,5832.0,5486.3999,5745.6001,935.0],["2015-04-07",5832.0,5875.2002,5529.6001,5572.7998,539.0],["2015-04-08",5616.0,5702.3999,5572.7998,5659.2002,455.0],["2015-04-09",5616.0,5702.3999,5529.6001,5616.0,424.0],["2015-04-10",5659.2002,5702.3999,5486.3999,5529.6001,459.0],["2015-04-13",5616.0,5659.2002,5529.6001,5529.6001,548.0],["2015-04-14",5572.7998,5702.3999,5572.7998,5572.7998,347.0],["2015-04-15",5616.0,5659.2002,5486.3999,5529.6001,502.0],["2015-04-16",5529.6001,5572.7998,5400.0,5443.2002,377.0],["2015-04-17",5529.6001,5702.3999,5486.3999,5529.6001,928.0],["2015-04-20",5702.3999,5788.7998,5529.6001,5745.6001,2007.0],["2015-04-21",5832.0,5832.0,5659.2002,5659.2002,566.0],["2015-04-22",5702.3999,5788.7998,5529.6001,5616.0,1377.0],["2015-04-23",5616.0,5659.2002,5572.7998,5659.2002,329.0],["2015-04-24",5659.2002,5702.3999,5616.0,5616.0,250.0],["2015-04-27",5616.0,5659.2002,5529.6001,5572.7998,388.0],["2015-04-28",5529.6001,5616.0,5443.2002,5486.3999,879.0],["2015-04-29",5443.2002,5529.6001,5400.0,5443.2002,392.0],["2015-04-30",5443.2002,5486.3999,5270.3999,5313.6001,768.0],["2015-05-01",5270.3999,5356.7998,5270.3999,5356.7998,468.0],["2015-05-04",5356.7998,5356.7998,5270.3999,5270.3999,344.0],["2015-05-05",5400.0,5659.2002,5400.0,5400.0,886.0],["2015-05-06",5356.7998,5443.2002,5270.3999,5356.7998,602.0],["2015-05-07",5313.6001,5486.3999,5270.3999,5313.6001,950.0],["2015-05-08",5313.6001,5356.7998,5227.2002,5227.2002,587.0],["2015-05-11",5227.2002,5400.0,5227.2002,5356.7998,491.0],["2015-05-12",5356.7998,5486.3999,5270.3999,5400.0,765.0],["2015-05-13",5400.0,5486.3999,5356.7998,5356.7998,1033.0],["2015-05-14",5443.2002,5529.6001,5400.0,5443.2002,1138.0],["2015-05-15",5443.2002,5486.3999,5270.3999,5313.6001,654.0],["2015-05-18",5356.7998,5356.7998,5227.2002,5270.3999,472.0],["2015-05-19",5270.3999,5313.6001,5184.0,5184.0,498.0],["2015-05-20",5184.0,5227.2002,5011.2002,5011.2002,774.0],["2015-05-21",4968.0,5097.6001,4968.0,5097.6001,629.0],["2015-05-22",5140.7998,5140.7998,5011.2002,5054.3999,468.0],["2015-05-26",5011.2002,5011.2002,4838.3999,4924.7998,682.0],["2015-05-27",4968.0,5184.0,4968.0,5184.0,952.0],["2015-05-28",5270.3999,5313.6001,5054.3999,5270.3999,763.0],["2015-05-29",5313.6001,5356.7998,5227.2002,5313.6001,437.0],["2015-06-01",5313.6001,5313.6001,5097.6001,5097.6001,449.0],["2015-06-02",5140.7998,5400.0,5097.6001,5313.6001,716.0],["2015-06-03",5356.7998,5356.7998,5184.0,5313.6001,507.0],["2015-06-04",5313.6001,5356.7998,5227.2002,5270.3999,296.0],["2015-06-05",5270.3999,5313.6001,5140.7998,5270.3999,342.0],["2015-06-08",5356.7998,5356.7998,5184.0,5227.2002,723.0],["2015-06-09",4752.0,5054.3999,4665.6001,4968.0,1373.0],["2015-06-10",4968.0,5011.2002,4795.2002,4838.3999,781.0],["2015-06-11",4795.2002,4838.3999,4708.7998,4795.2002,737.0],["2015-06-12",4752.0,4795.2002,4708.7998,4752.0,541.0],["2015-06-15",4752.0,4752.0,4622.3999,4665.6001,483.0],["2015-06-16",4579.2002,4622.3999,4449.6001,4536.0,1146.0],["2015-06-17",4492.7998,4579.2002,4492.7998,4579.2002,300.0],["2015-06-18",4536.0,4665.6001,4536.0,4622.3999,450.0],["2015-06-19",4665.6001,4665.6001,4449.6001,4449.6001,780.0],["2015-06-22",4406.3999,4492.7998,4104.0,4104.0,1830.0],["2015-06-23",4104.0,4190.3999,3715.2,4147.2002,1929.0],["2015-06-24",4104.0,4190.3999,3974.3999,4104.0,532.0],["2015-06-25",4147.2002,4363.2002,4060.8,4320.0,689.0],["2015-06-26",4276.7998,4579.2002,4276.7998,4449.6001,1335.0],["2015-06-29",4363.2002,4536.0,4104.0,4363.2002,1202.0],["2015-06-30",4320.0,4449.6001,4190.3999,4233.6001,510.0],["2015-07-01",4147.2002,4406.3999,3974.3999,4017.6001,664.0],["2015-07-02",4060.8,4147.2002,3801.6001,3931.2,893.0],["2015-07-06",3888.0,4017.6001,3758.3999,3888.0,704.0],["2015-07-07",3974.3999,4017.6001,3844.8,3974.3999,552.0],["2015-07-08",3974.3999,4017.6001,3888.0,3931.2,456.0],["2015-07-09",3888.0,4060.8,3844.8,3888.0,536.0],["2015-07-10",3931.2,4017.6001,3801.6001,3801.6001,611.0],["2015-07-13",3801.6001,4060.8,3801.6001,3931.2,869.0],["2015-07-14",3888.0,4104.0,3888.0,4017.6001,351.0],["2015-07-15",4060.8,4060.8,3888.0,3931.2,283.0],["2015-07-16",3974.3999,4060.8,3931.2,3974.3999,312.0],["2015-07-17",3931.2,4017.6001,3888.0,3974.3999,308.0],["2015-07-20",4017.6001,4017.6001,3844.8,3888.0,593.0],["2015-07-21",3931.2,3974.3999,3844.8,3844.8,257.0],["2015-07-22",3844.8,3888.0,3801.6001,3844.8,269.0],["2015-07-23",3888.0,3888.0,3758.3999,3758.3999,403.0],["2015-07-24",3715.2,3801.6001,3542.3999,3628.8,588.0],["2015-07-27",3628.8,3672.0,3499.2,3542.3999,361.0],["2015-07-28",3499.2,3758.3999,3499.2,3672.0,325.0],["2015-07-29",3628.8,3844.8,3628.8,3844.8,389.0],["2015-07-30",3888.0,4017.6001,3628.8,3628.8,367.0],["2015-07-31",3628.8,3801.6001,3585.6001,3628.8,322.0],["2015-08-03",3542.3999,3672.0,3499.2,3499.2,477.0],["2015-08-04",3542.3999,3672.0,3369.6001,3456.0,538.0],["2015-08-05",3412.8,3585.6001,3240.0,3283.2,765.0],["2015-08-06",3240.0,3369.6001,3024.0,3153.6001,598.0],["2015-08-07",3153.6001,3240.0,2937.6001,2980.8,608.0],["2015-08-10",3110.3999,3844.8,3110.3999,3844.8,1269.0],["2015-08-11",3758.3999,3801.6001,3456.0,3585.6001,428.0],["2015-08-12",3456.0,3628.8,3369.6001,3628.8,352.0],["2015-08-13",3542.3999,3715.2,3456.0,3499.2,110.0],["2015-08-14",3456.0,3628.8,3456.0,3499.2,159.0],["2015-08-17",3499.2,3585.6001,3412.8,3456.0,169.0],["2015-08-18",3369.6001,3628.8,3326.3999,3585.6001,165.0],["2015-08-19",3585.6001,3672.0,3456.0,3542.3999,278.0],["2015-08-20",3542.3999,3585.6001,3326.3999,3369.6001,272.0],["2015-08-21",3283.2,3369.6001,3067.2,3196.8,449.0],["2015-08-24",2808.0,3153.6001,2764.8,3024.0,424.0],["2015-08-25",3240.0,3369.6001,3110.3999,3196.8,477.0],["2015-08-26",3196.8,3412.8,3067.2,3153.6001,216.0],["2015-08-27",3196.8,3240.0,3024.0,3196.8,382.0],["2015-08-28",3153.6001,3542.3999,3153.6001,3456.0,504.0],["2015-08-31",3499.2,3585.6001,3412.8,3585.6001,235.0],["2015-09-01",3672.0,4104.0,3628.8,3628.8,944.0],["2015-09-02",3672.0,3801.6001,3499.2,3801.6001,307.0],["2015-09-03",3888.0,3974.3999,3672.0,3715.2,270.0],["2015-09-04",3672.0,3931.2,3672.0,3931.2,213.0],["2015-09-08",4017.6001,4017.6001,3844.8,3888.0,390.0],["2015-09-09",3931.2,4233.6001,3844.8,4017.6001,737.0],["2015-09-10",4017.6001,4320.0,3888.0,4147.2002,513.0],["2015-09-11",4190.3999,4190.3999,3974.3999,4060.8,341.0],["2015-09-14",4104.0,4147.2002,3844.8,3974.3999,337.0],["2015-09-15",3974.3999,3974.3999,3844.8,3931.2,254.0],["2015-09-16",3931.2,4060.8,3801.6001,4017.6001,325.0],["2015-09-17",4060.8,4060.8,3888.0,3974.3999,243.0],["2015-09-18",3974.3999,4060.8,3715.2,3715.2,411.0],["2015-09-21",3801.6001,3888.0,3672.0,3672.0,360.0],["2015-09-22",3715.2,3715.2,3456.0,3542.3999,386.0],["2015-09-23",3628.8,3628.8,3240.0,3326.3999,485.0],["2015-09-24",3326.3999,3326.3999,3110.3999,3153.6001,546.0],["2015-09-25",3240.0,3326.3999,2980.8,3024.0,588.0],["2015-09-28",3024.0,3283.2,2980.8,3196.8,547.0],["2015-09-29",3240.0,3283.2,2894.3999,2894.3999,1265.0],["2015-09-30",2980.8,3196.8,2937.6001,3196.8,471.0],["2015-10-01",3196.8,3283.2,3024.0,3067.2,262.0],["2015-10-02",3067.2,3153.6001,2980.8,3153.6001,284.0],["2015-10-05",3240.0,3628.8,3240.0,3628.8,854.0],["2015-10-06",3628.8,3844.8,3499.2,3715.2,672.0],["2015-10-07",3758.3999,4104.0,3672.0,4060.8,1088.0],["2015-10-08",4104.0,4104.0,3888.0,3974.3999,457.0],["2015-10-09",3974.3999,4104.0,3974.3999,3974.3999,464.0],["2015-10-12",3931.2,4060.8,3758.3999,3801.6001,349.0],["2015-10-13",3715.2,3844.8,3585.6001,3672.0,307.0],["2015-10-14",3672.0,3801.6001,3628.8,3715.2,288.0],["2015-10-15",3801.6001,3888.0,3758.3999,3888.0,252.0],["2015-10-16",3931.2,4060.8,3801.6001,3844.8,438.0],["2015-10-19",3801.6001,3844.8,3672.0,3758.3999,294.0],["2015-10-20",3715.2,3758.3999,3585.6001,3585.6001,339.0],["2015-10-21",3628.8,3628.8,3456.0,3456.0,281.0],["2015-10-22",3456.0,3715.2,3412.8,3672.0,334.0],["2015-10-23",3672.0,3715.2,3542.3999,3585.6001,235.0],["2015-10-26",3585.6001,3672.0,3542.3999,3585.6001,208.0],["2015-10-27",3542.3999,3585.6001,3326.3999,3369.6001,768.0],["2015-10-28",3628.8,3758.3999,3542.3999,3715.2,451.0],["2015-10-29",3715.2,3758.3999,3585.6001,3585.6001,189.0],["2015-10-30",3628.8,3844.8,3499.2,3801.6001,465.0],["2015-11-02",3888.0,4104.0,3844.8,3931.2,724.0],["2015-11-03",3974.3999,4233.6001,3974.3999,4060.8,860.0],["2015-11-04",4233.6001,4406.3999,4017.6001,4147.2002,572.0],["2015-11-05",4147.2002,4233.6001,3931.2,3931.2,281.0],["2015-11-06",3974.3999,4060.8,3758.3999,4060.8,421.0],["2015-11-09",4060.8,4104.0,3758.3999,3844.8,406.0],["2015-11-10",3844.8,3931.2,3499.2,3628.8,389.0],["2015-11-11",3758.3999,3758.3999,3499.2,3585.6001,321.0],["2015-11-12",3628.8,3628.8,3499.2,3499.2,292.0],["2015-11-13",3499.2,3628.8,3456.0,3499.2,228.0],["2015-11-16",3542.3999,3672.0,3412.8,3456.0,403.0],["2015-11-17",3499.2,3585.6001,3326.3999,3326.3999,349.0],["2015-11-18",3326.3999,3412.8,3240.0,3369.6001,475.0],["2015-11-19",3369.6001,3412.8,3240.0,3283.2,371.0],["2015-11-20",3412.8,3499.2,3326.3999,3412.8,664.0],["2015-11-23",3456.0,3585.6001,3369.6001,3499.2,298.0],["2015-11-24",3499.2,3672.0,3499.2,3672.0,188.0],["2015-11-25",3715.2,3758.3999,3628.8,3628.8,237.0],["2015-11-27",3499.2,3715.2,3456.0,3672.0,152.0],["2015-11-30",3715.2,3844.8,3672.0,3715.2,430.0],["2015-12-01",3758.3999,3801.6001,3672.0,3758.3999,216.0],["2015-12-02",3844.8,3844.8,3672.0,3758.3999,209.0],["2015-12-03",3715.2,3844.8,3542.3999,3542.3999,422.0],["2015-12-04",3373.2,3416.3999,2808.0,2898.0,2742.0],["2015-12-07",2912.3999,2916.0,2808.0,2829.6001,1125.0],["2015-12-08",2728.8,2790.0,2203.2,2412.0,4322.0],["2015-12-09",2343.6001,2646.0,2296.8,2541.6001,2353.0],["2015-12-10",2476.8,2541.6001,2419.2,2462.3999,1199.0],["2015-12-11",2448.0,2448.0,2304.0,2332.8,1399.0],["2015-12-14",2336.3999,2473.2,2282.3999,2296.8,1158.0],["2015-12-15",2307.6001,2358.0,1983.6,1994.4,3706.0],["2015-12-16",2016.0,2160.0,1933.2,1965.6,2662.0],["2015-12-17",1962.0,2095.2,1882.8,2048.3999,1824.0],["2015-12-18",2066.3999,2098.8,1965.6,1998.0,1992.0],["2015-12-21",2034.0,2088.0,1940.4,2026.8,1676.0],["2015-12-22",2044.8,2052.0,1954.8,1976.4,948.0],["2015-12-23",1987.2,2052.0,1965.6,1983.6,1260.0],["2015-12-24",1965.6,2019.6,1908.0,1972.8,1272.0],["2015-12-28",1944.0,1972.8,1890.0,1897.2,1264.0],["2015-12-29",1908.0,1965.6,1832.4,1882.8,1328.0],["2015-12-30",1857.6,1929.6,1821.6,1846.8,1344.0],["2015-12-31",1825.2,1836.0,1764.0,1785.6,2078.0],["2016-01-04",1980.0,2070.0,1814.4,2008.8,6090.0],["2016-01-05",2052.0,2224.8,2052.0,2116.8,5232.0],["2016-01-06",2138.3999,2275.2,2131.2,2221.2,2438.0],["2016-01-07",2170.8,2170.8,1890.0,1915.2,2538.0],["2016-01-08",2268.0,2538.0,2156.3999,2217.6001,8546.0],["2016-01-11",2401.2,2426.3999,2073.6001,2116.8,3739.0],["2016-01-12",2124.0,2196.0,1926.0,1980.0,2744.0],["2016-01-13",2016.0,2052.0,1818.0,1872.0,2336.0],["2016-01-14",1872.0,1915.2,1764.0,1843.2,2234.0],["2016-01-15",1746.0,1818.0,1684.8,1774.8,2165.0],["2016-01-19",1803.6,1936.8,1695.6,1782.0,1744.0],["2016-01-20",1749.6,1800.0,1623.6,1771.2,1984.0],["2016-01-21",1764.0,1872.0,1706.4,1807.2,1356.0],["2016-01-22",1832.4,1918.8,1810.8,1908.0,1372.0],["2016-01-25",1890.0,1926.0,1803.6,1818.0,1009.0],["2016-01-26",1832.4,1908.0,1800.0,1879.2,1218.0],["2016-01-27",1893.6,1947.6,1854.0,1882.8,1101.0],["2016-01-28",1918.8,1944.0,1843.2,1875.6,1289.0],["2016-01-29",1875.6,1976.4,1868.4,1918.8,1529.0],["2016-02-01",1944.0,2008.8,1854.0,1900.8,1614.0],["2016-02-02",1890.0,1890.0,1800.0,1821.6,1499.0],["2016-02-03",1828.8,1854.0,1742.4,1832.4,1006.0],["2016-02-04",1810.8,1940.4,1807.2,1868.4,1092.0],["2016-02-05",1839.6,1886.4,1728.0,1825.2,1246.0],["2016-02-08",1800.0,1800.0,1731.6,1774.8,1209.0],["2016-02-09",1764.0,1774.8,1702.8,1731.6,1012.0],["2016-02-10",1728.0,1800.0,1710.0,1720.8,698.0],["2016-02-11",1731.6,1753.2,1656.0,1692.0,978.0],["2016-02-12",1731.6,1742.4,1641.6,1720.8,1028.0],["2016-02-16",1756.8,1800.0,1713.6,1792.8,738.0],["2016-02-17",1800.0,1886.4,1796.4,1861.2,1323.0],["2016-02-18",1872.0,1893.6,1782.0,1861.2,829.0],["2016-02-19",1854.0,1854.0,1760.4,1789.2,799.0],["2016-02-22",1821.6,1864.8,1800.0,1850.4,1200.0],["2016-02-23",1800.0,1836.0,1764.0,1774.8,1017.0],["2016-02-24",1764.0,1854.0,1728.0,1843.2,869.0],["2016-02-25",1825.2,1836.0,1778.4,1807.2,884.0],["2016-02-26",1810.8,1951.2,1782.0,1922.4,1834.0],["2016-02-29",1922.4,2131.2,1915.2,2055.6001,3180.0],["2016-03-01",2088.0,2091.6001,1969.2,2026.8,1690.0],["2016-03-02",1983.6,2192.3999,1980.0,2167.2,2045.0],["2016-03-03",2167.2,2408.3999,2142.0,2322.0,2309.0],["2016-03-04",2343.6001,2473.2,2278.8,2300.3999,2316.0],["2016-03-07",2325.6001,2448.0,2325.6001,2448.0,1893.0],["2016-03-08",2455.2,2484.0,2253.6001,2307.6001,2665.0],["2016-03-09",2466.0,2556.0,2340.0,2545.2,3913.0],["2016-03-10",2296.8,2520.0,2203.2,2235.6001,4188.0],["2016-03-11",2268.0,2289.6001,2196.0,2289.6001,1579.0],["2016-03-14",2340.0,2674.8,2311.2,2606.3999,4621.0],["2016-03-15",2617.2,2664.0,2455.2,2545.2,1804.0],["2016-03-16",2548.8,2682.0,2523.6001,2592.0,1768.0],["2016-03-17",2599.2,2790.0,2599.2,2779.2,2538.0],["2016-03-18",2818.8,2908.8,2793.6001,2876.3999,3058.0],["2016-03-21",2775.6001,2826.0,2664.0,2718.0,2234.0],["2016-03-22",2692.8,2804.3999,2667.6001,2685.6001,1454.0],["2016-03-23",2692.8,2750.3999,2466.0,2466.0,2358.0],["2016-03-24",2448.0,2520.0,2347.2,2498.3999,1226.0],["2016-03-28",2516.3999,2556.0,2394.0,2437.2,1081.0],["2016-03-29",2415.6001,2556.0,2347.2,2516.3999,1678.0],["2016-03-30",2505.6001,2545.2,2383.2,2419.2,979.0],["2016-03-31",2386.8,2455.2,2350.8,2437.2,863.0],["2016-04-01",2394.0,2397.6001,2340.0,2361.6001,809.0],["2016-04-04",2347.2,2440.8,2340.0,2365.2,830.0],["2016-04-05",2340.0,2394.0,2296.8,2358.0,1139.0],["2016-04-06",2343.6001,2404.8,2304.0,2390.3999,903.0],["2016-04-07",2368.8,2404.8,2293.2,2318.3999,685.0],["2016-04-08",2332.8,2419.2,2296.8,2322.0,1301.0],["2016-04-11",2419.2,2455.2,2347.2,2415.6001,1614.0],["2016-04-12",2448.0,2592.0,2383.2,2559.6001,1890.0],["2016-04-13",2566.8,2646.0,2491.2,2610.0,1384.0],["2016-04-14",2556.0,2592.0,2523.6001,2559.6001,848.0],["2016-04-15",2534.3999,2538.0,2491.2,2505.6001,700.0],["2016-04-18",2476.8,2574.0,2415.6001,2505.6001,1006.0],["2016-04-19",2541.6001,2556.0,2419.2,2455.2,1187.0],["2016-04-20",2444.3999,2491.2,2419.2,2440.8,850.0],["2016-04-21",2458.8,2505.6001,2394.0,2422.8,889.0],["2016-04-22",2412.0,2494.8,2394.0,2455.2,774.0],["2016-04-25",2430.0,2476.8,2350.8,2368.8,923.0],["2016-04-26",2358.0,2440.8,2358.0,2390.3999,703.0],["2016-04-27",2397.6001,2419.2,2332.8,2350.8,853.0],["2016-04-28",2329.2,2361.6001,2275.2,2286.0,831.0],["2016-04-29",2293.2,2311.2,2091.6001,2145.6001,2148.0],["2016-05-02",2145.6001,2311.2,2106.0,2188.8,2124.0],["2016-05-03",2160.0,2196.0,2034.0,2044.8,1552.0],["2016-05-04",2016.0,2084.3999,1936.8,2008.8,1529.0],["2016-05-05",2412.0,2422.8,2095.2,2120.3999,5695.0],["2016-05-06",2149.2,2188.8,2034.0,2048.3999,1715.0],["2016-05-09",2098.8,2106.0,1998.0,2037.6,1081.0],["2016-05-10",2052.0,2145.6001,2012.4,2145.6001,1316.0],["2016-05-11",2163.6001,2163.6001,2091.6001,2102.3999,893.0],["2016-05-12",2109.6001,2160.0,2034.0,2109.6001,1114.0],["2016-05-13",2088.0,2160.0,2052.0,2152.8,1278.0],["2016-05-16",2163.6001,2250.0,2138.3999,2235.6001,1533.0],["2016-05-17",2246.3999,2286.0,2196.0,2264.3999,1336.0],["2016-05-18",2246.3999,2253.6001,2163.6001,2192.3999,868.0],["2016-05-19",2170.8,2242.8,2116.8,2145.6001,826.0],["2016-05-20",2156.3999,2250.0,2152.8,2224.8,903.0],["2016-05-23",2221.2,2260.8,2206.8,2214.0,757.0],["2016-05-24",2217.6001,2271.6001,2210.3999,2210.3999,726.0],["2016-05-25",2214.0,2332.8,2214.0,2311.2,1386.0],["2016-05-26",2336.3999,2404.8,2300.3999,2307.6001,1022.0],["2016-05-27",2307.6001,2448.0,2307.6001,2444.3999,1219.0],["2016-05-31",2484.0,2797.2,2458.8,2754.0,4177.0],["2016-06-01",2793.6001,2916.0,2674.8,2880.0,2959.0],["2016-06-02",2894.3999,2984.3999,2782.8,2962.8,2243.0],["2016-06-03",2930.3999,2980.8,2901.6001,2959.2,1403.0],["2016-06-06",2980.8,3150.0,2970.0,3099.6001,1464.0],["2016-06-07",3146.3999,3196.8,2660.3999,2743.2,4041.0],["2016-06-08",2782.8,2880.0,2606.3999,2642.3999,4433.0],["2016-06-09",2455.2,2502.0,2170.8,2203.2,6688.0],["2016-06-10",2192.3999,2206.8,2124.0,2124.0,2848.0],["2016-06-13",2127.6001,2131.2,1940.4,1947.6,3718.0],["2016-06-14",1933.2,2048.3999,1929.6,1944.0,2382.0],["2016-06-15",1980.0,2055.6001,1940.4,1954.8,2074.0],["2016-06-16",1929.6,1951.2,1879.2,1915.2,2145.0],["2016-06-17",1933.2,2088.0,1926.0,1990.8,2571.0],["2016-06-20",2030.4,2109.6001,1929.6,1969.2,2427.0],["2016-06-21",1954.8,2030.4,1915.2,1954.8,1640.0],["2016-06-22",1954.8,1954.8,1893.6,1918.8,1422.0],["2016-06-23",1944.0,1980.0,1904.4,1980.0,1432.0],["2016-06-24",1890.0,1951.2,1861.2,1872.0,2754.0],["2016-06-27",1854.0,1972.8,1807.2,1962.0,1933.0],["2016-06-28",1980.0,2084.3999,1980.0,2084.3999,1705.0],["2016-06-29",2098.8,2268.0,2095.2,2268.0,3021.0],["2016-06-30",2260.8,2268.0,2160.0,2239.2,1461.0],["2016-07-01",2260.8,2318.3999,2214.0,2293.2,1269.0],["2016-07-05",2260.8,2275.2,2055.6001,2138.3999,1888.0],["2016-07-06",2109.6001,2160.0,2055.6001,2102.3999,871.0],["2016-07-07",2116.8,2214.0,2059.2,2098.8,2281.0],["2016-07-08",2106.0,2145.6001,2059.2,2062.8,1738.0],["2016-07-11",2070.0,2088.0,1980.0,1990.8,3501.0],["2016-07-12",2026.8,2030.4,1900.8,1940.4,3589.0],["2016-07-13",1947.6,1980.0,1882.8,1911.6,2301.0],["2016-07-14",1929.6,1944.0,1890.0,1940.4,1720.0],["2016-07-15",1940.4,1962.0,1875.6,1890.0,1535.0],["2016-07-18",1900.8,1954.8,1854.0,1940.4,1942.0],["2016-07-19",1933.2,1998.0,1882.8,1918.8,2705.0],["2016-07-20",1926.0,1983.6,1904.4,1969.2,1805.0],["2016-07-21",1962.0,2016.0,1954.8,1972.8,3084.0],["2016-07-22",1976.4,1990.8,1940.4,1969.2,1186.0],["2016-07-25",1951.2,1983.6,1947.6,1976.4,1077.0],["2016-07-26",1976.4,1998.0,1926.0,1951.2,1402.0],["2016-07-27",1954.8,1980.0,1929.6,1954.8,1060.0],["2016-07-28",1951.2,1972.8,1918.8,1951.2,820.0],["2016-07-29",1926.0,1983.6,1926.0,1940.4,2618.0],["2016-08-01",1933.2,1947.6,1872.0,1882.8,1469.0],["2016-08-02",1882.8,1929.6,1864.8,1872.0,908.0],["2016-08-03",1864.8,1872.0,1792.8,1836.0,2099.0],["2016-08-04",1839.6,1868.4,1807.2,1825.2,928.0],["2016-08-05",1825.2,1911.6,1818.0,1897.2,1350.0],["2016-08-08",1900.8,1980.0,1872.0,1944.0,1370.0],["2016-08-09",1944.0,1965.6,1864.8,1893.6,1116.0],["2016-08-10",1890.0,1929.6,1872.0,1893.6,779.0],["2016-08-11",1900.8,1962.0,1872.0,1897.2,729.0],["2016-08-12",1893.6,1918.8,1854.0,1872.0,776.0],["2016-08-15",1875.6,1940.4,1872.0,1929.6,1251.0],["2016-08-16",1918.8,1933.2,1872.0,1886.4,1345.0],["2016-08-17",1976.4,1976.4,1875.6,1908.0,1308.0],["2016-08-18",1911.6,1940.4,1890.0,1908.0,786.0],["2016-08-19",1904.4,1936.8,1875.6,1926.0,800.0],["2016-08-22",1915.2,1915.2,1872.0,1882.8,869.0],["2016-08-23",1879.2,1944.0,1879.2,1922.4,1118.0],["2016-08-24",1918.8,1987.2,1839.6,1857.6,2211.0],["2016-08-25",1868.4,1893.6,1843.2,1879.2,799.0],["2016-08-26",1879.2,1926.0,1864.8,1893.6,814.0],["2016-08-29",1900.8,1933.2,1893.6,1922.4,895.0],["2016-08-30",1922.4,1944.0,1893.6,1900.8,568.0],["2016-08-31",1886.4,1911.6,1850.4,1857.6,963.0],["2016-09-01",1843.2,1857.6,1800.0,1857.6,1404.0],["2016-09-02",1879.2,1944.0,1861.2,1900.8,951.0],["2016-09-06",1940.4,1983.6,1904.4,1911.6,2290.0],["2016-09-07",1976.4,1976.4,1857.6,1897.2,2370.0],["2016-09-08",1800.0,1926.0,1756.8,1908.0,2896.0],["2016-09-09",1926.0,1944.0,1836.0,1864.8,1648.0],["2016-09-12",1861.2,1868.4,1807.2,1846.8,1310.0],["2016-09-13",1832.4,1850.4,1785.6,1818.0,1620.0],["2016-09-14",1810.8,1832.4,1785.6,1814.4,961.0],["2016-09-15",1810.8,1832.4,1800.0,1825.2,666.0],["2016-09-16",1821.6,1832.4,1800.0,1818.0,1007.0],["2016-09-19",1846.8,1868.4,1821.6,1836.0,901.0],["2016-09-20",1836.0,1854.0,1818.0,1828.8,451.0],["2016-09-21",1836.0,1940.4,1828.8,1922.4,2033.0],["2016-09-22",1936.8,1936.8,1872.0,1908.0,1191.0],["2016-09-23",1897.2,1922.4,1875.6,1904.4,671.0],["2016-09-26",1904.4,1922.4,1879.2,1897.2,835.0],["2016-09-27",1890.0,1922.4,1872.0,1900.8,576.0],["2016-09-28",1897.2,1954.8,1882.8,1944.0,1673.0],["2016-09-29",1936.8,1998.0,1918.8,1926.0,1933.0],["2016-09-30",1936.8,1962.0,1926.0,1951.2,828.0],["2016-10-03",1954.8,1976.4,1933.2,1965.6,645.0],["2016-10-04",1972.8,2016.0,1951.2,1980.0,2000.0],["2016-10-05",1994.4,2041.2,1969.2,1987.2,2057.0],["2016-10-06",1983.6,1994.4,1900.8,1954.8,1402.0],["2016-10-07",1951.2,1954.8,1879.2,1879.2,1023.0],["2016-10-10",1872.0,1962.0,1872.0,1908.0,528.0],["2016-10-11",1944.0,1944.0,1818.0,1818.0,1504.0],["2016-10-12",1818.0,1836.0,1818.0,1836.0,1078.0],["2016-10-13",1800.0,1818.0,1782.0,1782.0,1333.0],["2016-10-14",1836.0,1872.0,1800.0,1800.0,1774.0],["2016-10-17",1818.0,1825.2,1728.0,1746.0,1212.0],["2016-10-18",1764.0,1782.0,1746.0,1764.0,1112.0],["2016-10-19",1764.0,1854.0,1746.0,1836.0,1701.0],["2016-10-20",1854.0,1908.0,1836.0,1908.0,1981.0],["2016-10-21",1872.0,1926.0,1818.0,1836.0,1859.0],["2016-10-24",1836.0,1890.0,1836.0,1872.0,1183.0],["2016-10-25",1386.0,1386.0,1278.0,1350.0,10014.0],["2016-10-26",1332.0,1350.0,1314.0,1332.0,3236.0],["2016-10-27",1440.0,1476.0,1314.0,1314.0,3326.0],["2016-10-28",1314.0,1332.0,1260.0,1278.0,2466.0],["2016-10-31",1260.0,1278.0,1206.0,1206.0,1879.0],["2016-11-01",1206.0,1224.0,972.0,1080.0,5614.0],["2016-11-02",1080.0,1134.0,1080.0,1116.0,2011.0],["2016-11-03",1134.0,1152.0,1008.0,1008.0,1821.0],["2016-11-04",1026.0,1098.0,1026.0,1062.0,1731.0],["2016-11-07",1098.0,1116.0,1044.0,1062.0,1189.0],["2016-11-08",1044.0,1080.0,1026.0,1080.0,993.0],["2016-11-09",1008.0,1098.0,990.0,1098.0,1614.0],["2016-11-10",1206.0,1206.0,1044.0,1062.0,2260.0],["2016-11-11",1062.0,1116.0,1008.0,1116.0,1943.0],["2016-11-14",1116.0,1152.0,1116.0,1134.0,1396.0],["2016-11-15",1134.0,1170.0,1116.0,1134.0,1239.0],["2016-11-16",1152.0,1152.0,1098.0,1098.0,877.0],["2016-11-17",1116.0,1134.0,1080.0,1080.0,1223.0],["2016-11-18",1116.0,1134.0,1098.0,1116.0,877.0],["2016-11-21",1116.0,1134.0,1098.0,1098.0,1309.0],["2016-11-22",1116.0,1134.0,1044.0,1062.0,1522.0],["2016-11-23",1044.0,1058.4,1026.0,1036.8,956.0],["2016-11-25",1026.0,1044.0,1026.0,1044.0,544.0],["2016-11-28",1026.0,1044.0,990.0,990.0,1125.0],["2016-11-29",990.0,1008.0,727.2,792.0,6421.0],["2016-11-30",810.0,828.0,774.0,810.0,2903.0],["2016-12-01",738.0,738.0,684.0,720.0,4773.0],["2016-12-02",720.0,730.8,702.0,720.0,1674.0],["2016-12-05",720.0,792.0,684.0,792.0,3047.0],["2016-12-06",792.0,828.0,738.0,738.0,1676.0],["2016-12-07",756.0,774.0,756.0,756.0,999.0],["2016-12-08",756.0,774.0,720.0,738.0,904.0],["2016-12-09",738.0,756.0,702.0,756.0,1530.0],["2016-12-12",738.0,738.0,684.0,684.0,1753.0],["2016-12-13",684.0,712.8,684.0,702.0,1398.0],["2016-12-14",702.0,702.0,666.0,684.0,1451.0],["2016-12-15",666.0,702.0,666.0,684.0,762.0],["2016-12-16",684.0,702.0,666.0,702.0,1314.0],["2016-12-19",702.0,756.0,702.0,756.0,2264.0],["2016-12-20",756.0,792.0,748.8,792.0,2226.0],["2016-12-21",810.0,810.0,738.0,738.0,920.0],["2016-12-22",756.0,756.0,684.0,702.0,1190.0],["2016-12-23",702.0,720.0,694.8,720.0,1017.0],["2016-12-27",720.0,720.0,702.0,720.0,1245.0],["2016-12-28",702.0,720.0,666.0,666.0,1967.0],["2016-12-29",684.0,702.0,648.0,658.8,2785.0],["2016-12-30",648.0,666.0,576.0,630.0,5799.0],["2017-01-03",648.0,666.0,630.0,648.0,981.0],["2017-01-04",666.0,684.0,648.0,684.0,1536.0],["2017-01-05",684.0,720.0,684.0,702.0,1764.0],["2017-01-06",720.0,738.0,702.0,720.0,1342.0],["2017-01-09",720.0,738.0,684.0,702.0,1125.0],["2017-01-10",702.0,702.0,666.0,702.0,708.0],["2017-01-11",702.0,720.0,684.0,702.0,1374.0],["2017-01-12",702.0,702.0,666.0,684.0,1344.0],["2017-01-13",684.0,684.0,666.0,684.0,1170.0],["2017-01-17",684.0,691.2,648.0,648.0,1138.0],["2017-01-18",648.0,666.0,630.0,630.0,1500.0],["2017-01-19",630.0,648.0,630.0,630.0,757.0],["2017-01-20",630.0,648.0,612.0,612.0,1248.0],["2017-01-23",612.0,612.0,576.0,594.0,1469.0],["2017-01-24",594.0,594.0,576.0,576.0,1749.0],["2017-01-25",576.0,594.0,540.0,540.0,1943.0],["2017-01-26",540.0,702.0,540.0,558.0,6318.0],["2017-01-27",558.0,576.0,558.0,558.0,1185.0],["2017-01-30",558.0,558.0,504.0,540.0,2354.0],["2017-01-31",540.0,540.0,522.0,540.0,1192.0],["2017-02-01",540.0,540.0,504.0,504.0,1058.0],["2017-02-02",504.0,522.0,504.0,504.0,959.0],["2017-02-03",522.0,522.0,504.0,504.0,874.0],["2017-02-06",504.0,522.0,504.0,504.0,1004.0],["2017-02-07",522.0,522.0,504.0,504.0,796.0],["2017-02-08",504.0,514.8,468.0,468.0,2184.0],["2017-02-09",486.0,486.0,450.0,450.0,2802.0],["2017-02-10",450.0,540.0,450.0,540.0,4189.0],["2017-02-13",558.0,594.0,540.0,594.0,3814.0],["2017-02-14",630.0,648.0,576.0,594.0,3572.0],["2017-02-15",594.0,612.0,576.0,594.0,2631.0],["2017-02-16",594.0,612.0,576.0,604.8,1018.0],["2017-02-17",612.0,612.0,576.0,576.0,1397.0],["2017-02-21",576.0,601.2,576.0,586.8,1107.0],["2017-02-22",576.0,594.0,576.0,576.0,1152.0],["2017-02-23",576.0,594.0,540.0,550.8,1776.0],["2017-02-24",558.0,576.0,540.0,550.8,1418.0],["2017-02-27",576.0,586.8,558.0,576.0,1112.0],["2017-02-28",576.0,576.0,558.0,558.0,1873.0],["2017-03-01",558.0,594.0,558.0,594.0,2272.0],["2017-03-02",594.0,630.0,594.0,612.0,1860.0],["2017-03-03",630.0,630.0,612.0,630.0,1697.0],["2017-03-06",630.0,666.0,540.0,568.8,3612.0],["2017-03-07",576.0,576.0,540.0,540.0,1394.0],["2017-03-08",540.0,558.0,540.0,540.0,1168.0],["2017-03-09",540.0,540.0,486.0,504.0,1888.0],["2017-03-10",522.0,522.0,504.0,504.0,929.0],["2017-03-13",504.0,522.0,504.0,522.0,920.0],["2017-03-14",522.0,522.0,486.0,486.0,1321.0],["2017-03-15",486.0,504.0,486.0,504.0,806.0],["2017-03-16",504.0,504.0,486.0,496.8,767.0],["2017-03-17",486.0,504.0,486.0,486.0,2112.0],["2017-03-20",504.0,532.8,486.0,486.0,1666.0],["2017-03-21",522.0,522.0,504.0,522.0,2233.0],["2017-03-22",522.0,540.0,496.8,504.0,1756.0],["2017-03-23",504.0,522.0,486.0,496.8,1342.0],["2017-03-24",486.0,504.0,486.0,486.0,1252.0],["2017-03-27",486.0,504.0,486.0,504.0,1752.0],["2017-03-28",504.0,504.0,486.0,504.0,1070.0],["2017-03-29",504.0,504.0,486.0,486.0,1439.0],["2017-03-30",486.0,522.0,486.0,514.8,3861.0],["2017-03-31",522.0,522.0,486.0,496.8,1321.0],["2017-04-03",504.0,514.8,486.0,486.0,1078.0],["2017-04-04",486.0,504.0,486.0,496.8,1273.0],["2017-04-05",522.0,550.8,522.0,522.0,5907.0],["2017-04-06",540.0,558.0,540.0,540.0,2934.0],["2017-04-07",558.0,576.0,540.0,576.0,4968.0],["2017-04-10",594.0,648.0,576.0,630.0,6202.0],["2017-04-11",648.0,702.0,630.0,684.0,8643.0],["2017-04-12",702.0,712.8,594.0,594.0,6392.0],["2017-04-13",594.0,612.0,594.0,594.0,3076.0],["2017-04-17",594.0,594.0,522.0,568.8,3909.0],["2017-04-18",576.0,576.0,540.0,550.8,2394.0],["2017-04-19",558.0,576.0,558.0,558.0,2461.0],["2017-04-20",576.0,576.0,540.0,558.0,1911.0],["2017-04-21",540.0,558.0,522.0,540.0,2569.0],["2017-04-24",558.0,576.0,540.0,550.8,1784.0],["2017-04-25",576.0,576.0,558.0,576.0,1863.0],["2017-04-26",576.0,579.6,540.0,558.0,2019.0],["2017-04-27",576.0,612.0,558.0,576.0,3902.0],["2017-04-28",378.0,432.0,360.0,414.0,39818.0],["2017-05-01",432.0,432.0,414.0,432.0,4085.0],["2017-05-02",432.0,432.0,378.0,388.8,7803.0],["2017-05-03",396.0,414.0,396.0,396.0,2159.0],["2017-05-04",414.0,414.0,360.0,367.2,9409.0],["2017-05-05",378.0,396.0,360.0,378.0,7521.0],["2017-05-08",396.0,414.0,396.0,406.8,4397.0],["2017-05-09",414.0,414.0,396.0,406.8,2284.0],["2017-05-10",414.0,414.0,396.0,396.0,1394.0],["2017-05-11",396.0,414.0,396.0,406.8,1971.0],["2017-05-12",396.0,414.0,378.0,378.0,5995.0],["2017-05-15",396.0,396.0,378.0,388.8,2452.0],["2017-05-16",378.0,396.0,360.0,360.0,3614.0],["2017-05-17",378.0,378.0,324.0,334.8,8314.0],["2017-05-18",342.0,342.0,288.0,309.6,6645.0],["2017-05-19",316.8,345.6,309.6,334.8,4640.0],["2017-05-22",352.8,360.0,334.8,345.6,2133.0],["2017-05-23",349.2,349.2,327.6,334.8,1485.0],["2017-05-24",331.2,334.8,324.0,327.6,819.0],["2017-05-25",331.2,349.2,327.6,334.8,3157.0],["2017-05-26",334.8,345.6,334.8,345.6,1534.0],["2017-05-30",360.0,360.0,342.0,352.8,1966.0],["2017-05-31",360.0,360.0,342.0,345.6,1900.0],["2017-06-01",352.8,378.0,349.2,363.6,2776.0],["2017-06-02",378.0,414.0,367.2,392.4,5256.0],["2017-06-05",406.8,414.0,396.0,403.2,2768.0],["2017-06-06",410.4,414.0,370.8,370.8,2786.0],["2017-06-07",370.8,388.8,360.0,388.8,2256.0],["2017-06-08",378.0,403.2,342.0,374.4,3935.0],["2017-06-09",396.0,403.2,378.0,396.0,2748.0],["2017-06-12",396.0,396.0,385.2,396.0,1329.0],["2017-06-13",396.0,417.6,388.8,410.4,3524.0],["2017-06-14",421.2,421.2,403.2,414.0,2203.0],["2017-06-15",414.0,414.0,396.0,403.2,1028.0],["2017-06-16",406.8,414.0,396.0,396.0,2652.0],["2017-06-19",406.8,414.0,399.6,406.8,2745.0],["2017-06-20",417.6,424.8,406.8,417.6,1979.0],["2017-06-21",428.4,432.0,410.4,421.2,2592.0],["2017-06-22",424.8,460.8,417.6,453.6,5801.0],["2017-06-23",464.4,468.0,432.0,432.0,11988.0],["2017-06-26",442.8,468.0,442.8,468.0,4598.0],["2017-06-27",468.0,504.0,468.0,496.8,4518.0],["2017-06-28",486.0,504.0,471.6,500.4,3586.0],["2017-06-29",493.2,496.8,453.6,464.4,2498.0],["2017-06-30",468.0,471.6,432.0,446.4,2149.0],["2017-07-03",450.0,464.4,450.0,453.6,1672.0],["2017-07-05",486.0,486.0,439.2,450.0,4476.0],["2017-07-06",453.6,468.0,439.2,439.2,1630.0],["2017-07-07",435.6,468.0,424.8,450.0,2233.0],["2017-07-10",464.4,471.6,453.6,471.6,2549.0],["2017-07-11",468.0,504.0,464.4,493.2,2420.0],["2017-07-12",504.0,522.0,486.0,493.2,5076.0],["2017-07-13",489.6,507.6,482.4,504.0,2615.0],["2017-07-14",507.6,518.4,504.0,511.2,1499.0],["2017-07-17",522.0,536.4,514.8,525.6,3076.0],["2017-07-18",529.2,529.2,489.6,514.8,1822.0],["2017-07-19",511.2,529.2,504.0,507.6,1561.0],["2017-07-20",504.0,525.6,496.8,514.8,1381.0],["2017-07-21",514.8,522.0,514.8,518.4,730.0],["2017-07-24",514.8,522.0,496.8,522.0,1701.0],["2017-07-25",522.0,540.0,504.0,532.8,3156.0],["2017-07-26",540.0,644.4,507.6,572.4,23046.0],["2017-07-27",586.8,590.4,543.6,558.0,4565.0],["2017-07-28",568.8,594.0,558.0,565.2,3414.0],["2017-07-31",583.2,586.8,543.6,558.0,2856.0],["2017-08-01",554.4,579.6,550.8,554.4,1551.0],["2017-08-02",561.6,565.2,543.6,558.0,2012.0],["2017-08-03",565.2,583.2,554.4,572.4,1886.0],["2017-08-04",576.0,586.8,572.4,579.6,2129.0],["2017-08-07",576.0,590.4,565.2,576.0,2185.0],["2017-08-08",576.0,579.6,550.8,568.8,2746.0],["2017-08-09",558.0,565.2,522.0,543.6,3146.0],["2017-08-10",529.2,547.2,507.6,511.2,3003.0],["2017-08-11",511.2,536.4,478.8,496.8,2073.0],["2017-08-14",511.2,532.8,504.0,525.6,2124.0],["2017-08-15",540.0,543.6,507.6,522.0,2077.0],["2017-08-16",529.2,550.8,504.0,507.6,2853.0],["2017-08-17",504.0,518.4,493.2,518.4,1965.0],["2017-08-18",504.0,511.2,496.8,507.6,1157.0],["2017-08-21",504.0,511.2,496.8,500.4,769.0],["2017-08-22",500.4,522.0,500.4,522.0,1728.0],["2017-08-23",525.6,529.2,504.0,525.6,1303.0],["2017-08-24",529.2,532.8,514.8,529.2,985.0],["2017-08-25",540.0,547.2,522.0,532.8,1335.0],["2017-08-28",532.8,547.2,525.6,536.4,1463.0],["2017-08-29",540.0,540.0,525.6,532.8,677.0],["2017-08-30",532.8,547.2,525.6,536.4,1626.0],["2017-08-31",540.0,558.0,540.0,554.4,1938.0],["2017-09-01",558.0,586.8,558.0,576.0,2961.0],["2017-09-05",558.0,565.2,522.0,554.4,5548.0],["2017-09-06",558.0,565.2,529.2,540.0,2470.0],["2017-09-07",532.8,554.4,493.2,547.2,4803.0],["2017-09-08",532.8,547.2,518.4,536.4,2215.0],["2017-09-11",525.6,547.2,522.0,540.0,1594.0],["2017-09-12",540.0,540.0,511.2,540.0,3320.0],["2017-09-13",540.0,568.8,518.4,558.0,5914.0],["2017-09-14",565.2,583.2,540.0,550.8,2886.0],["2017-09-15",554.4,558.0,536.4,536.4,2293.0],["2017-09-18",547.2,558.0,522.0,529.2,4177.0],["2017-09-19",536.4,565.2,522.0,561.6,6134.0],["2017-09-20",565.2,594.0,558.0,594.0,9722.0],["2017-09-21",612.0,644.4,586.8,594.0,15936.0],["2017-09-22",601.2,640.8,594.0,626.4,7889.0],["2017-09-25",644.4,655.2,619.2,648.0,7801.0],["2017-09-26",626.4,662.4,619.2,644.4,5531.0],["2017-09-27",648.0,648.0,619.2,626.4,3486.0],["2017-09-28",626.4,626.4,594.0,612.0,5021.0],["2017-09-29",612.0,637.2,597.6,630.0,2938.0],["2017-10-02",637.2,676.8,626.4,662.4,6094.0],["2017-10-03",673.2,680.4,651.6,680.4,4390.0],["2017-10-04",720.0,896.4,716.4,799.2,37825.0],["2017-10-05",846.0,846.0,792.0,813.6,15050.0],["2017-10-06",820.8,828.0,792.0,813.6,9384.0],["2017-10-09",846.0,853.2,756.0,770.4,10461.0],["2017-10-10",770.4,781.2,723.6,748.8,8276.0],["2017-10-11",756.0,788.4,730.8,777.6,6611.0],["2017-10-12",792.0,792.0,748.8,781.2,4064.0],["2017-10-13",784.8,784.8,748.8,774.0,2936.0],["2017-10-16",781.2,784.8,748.8,766.8,2861.0],["2017-10-17",774.0,774.0,730.8,734.4,4674.0],["2017-10-18",730.8,781.2,730.8,766.8,4557.0],["2017-10-19",774.0,777.6,734.4,756.0,4033.0],["2017-10-20",766.8,810.0,748.8,781.2,7723.0],["2017-10-23",792.0,810.0,774.0,784.8,5424.0],["2017-10-24",799.2,813.6,777.6,792.0,4010.0],["2017-10-25",792.0,799.2,738.0,759.6,5750.0],["2017-10-26",777.6,781.2,745.2,766.8,2823.0],["2017-10-27",774.0,781.2,734.4,781.2,4044.0],["2017-10-30",774.0,795.6,759.6,770.4,3607.0],["2017-10-31",774.0,792.0,756.0,788.4,2918.0],["2017-11-01",792.0,802.8,759.6,770.4,3511.0],["2017-11-02",770.4,828.0,756.0,806.4,12350.0],["2017-11-03",810.0,831.6,781.2,795.6,5091.0],["2017-11-06",799.2,810.0,777.6,802.8,4279.0],["2017-11-07",806.4,810.0,763.2,781.2,4371.0],["2017-11-08",781.2,792.0,734.4,763.2,7243.0],["2017-11-09",745.2,759.6,712.8,716.4,5709.0],["2017-11-10",709.2,752.4,691.2,748.8,5132.0],["2017-11-13",752.4,752.4,702.0,702.0,4385.0],["2017-11-14",684.0,702.0,572.4,586.8,12387.0],["2017-11-15",594.0,601.2,540.0,561.6,6664.0],["2017-11-16",576.0,594.0,554.4,572.4,4733.0],["2017-11-17",568.8,590.4,565.2,568.8,3083.0],["2017-11-20",565.2,576.0,550.8,561.6,2695.0],["2017-11-21",558.0,586.8,558.0,572.4,3146.0],["2017-11-22",576.0,586.8,561.6,565.2,1890.0],["2017-11-24",576.0,619.2,576.0,619.2,2322.0],["2017-11-27",648.0,648.0,594.0,604.8,3008.0],["2017-11-28",597.6,601.2,594.0,597.6,2221.0],["2017-11-29",604.8,604.8,572.4,586.8,2289.0],["2017-11-30",594.0,694.8,572.4,615.6,17424.0],["2017-12-01",637.2,637.2,594.0,608.4,5798.0],["2017-12-04",626.4,630.0,590.4,608.4,3284.0],["2017-12-05",608.4,651.6,594.0,633.6,4451.0],["2017-12-06",644.4,676.8,637.2,655.2,5536.0],["2017-12-07",673.2,741.6,666.0,720.0,11297.0],["2017-12-08",745.2,756.0,702.0,727.2,5409.0],["2017-12-11",730.8,730.8,687.6,702.0,3354.0],["2017-12-12",702.0,702.0,666.0,680.4,3286.0],["2017-12-13",669.6,687.6,666.0,673.2,2771.0],["2017-12-14",676.8,698.4,666.0,669.6,2247.0],["2017-12-15",676.8,684.0,669.6,669.6,2075.0],["2017-12-18",684.0,684.0,630.0,630.0,4102.0],["2017-12-19",633.6,662.4,615.6,648.0,3883.0],["2017-12-20",655.2,655.2,619.2,637.2,1709.0],["2017-12-21",630.0,644.4,619.2,626.4,1437.0],["2017-12-22",612.0,630.0,612.0,622.8,1349.0],["2017-12-26",622.8,626.4,597.6,608.4,2259.0],["2017-12-27",608.4,637.2,608.4,615.6,2700.0],["2017-12-28",619.2,626.4,601.2,622.8,2716.0],["2017-12-29",626.4,630.0,604.8,612.0,3091.0],["2018-01-02",615.6,626.4,612.0,626.4,2155.0],["2018-01-03",633.6,633.6,615.6,622.8,1303.0],["2018-01-04",630.0,633.6,626.4,633.6,1728.0],["2018-01-05",640.8,644.4,612.0,619.2,2330.0],["2018-01-08",615.6,630.0,612.0,626.4,1719.0],["2018-01-09",630.0,630.0,615.6,626.4,2270.0],["2018-01-10",630.0,694.8,619.2,666.0,10624.0],["2018-01-11",756.0,781.2,694.8,723.6,24330.0],["2018-01-12",748.8,752.4,705.6,712.8,9391.0],["2018-01-16",723.6,730.8,687.6,702.0,5143.0],["2018-01-17",705.6,705.6,662.4,687.6,4373.0],["2018-01-18",684.0,691.2,655.2,669.6,3360.0],["2018-01-19",669.6,716.4,669.6,691.2,4847.0],["2018-01-22",691.2,709.2,680.4,691.2,2289.0],["2018-01-23",687.6,694.8,666.0,680.4,3708.0],["2018-01-24",676.8,684.0,666.0,673.2,2191.0],["2018-01-25",669.6,680.4,637.2,651.6,4841.0],["2018-01-26",651.6,658.8,612.0,612.0,5209.0],["2018-01-29",622.8,640.8,612.0,633.6,3346.0],["2018-01-30",630.0,640.8,601.2,615.6,4031.0],["2018-01-31",619.2,619.2,594.0,601.2,3080.0],["2018-02-01",601.2,615.6,590.4,615.6,2092.0],["2018-02-02",619.2,626.4,579.6,597.6,3430.0],["2018-02-05",579.6,594.0,547.2,558.0,3389.0],["2018-02-06",547.2,558.0,522.0,554.4,5076.0],["2018-02-07",558.0,630.0,554.4,579.6,4541.0],["2018-02-08",579.6,601.2,561.6,572.4,2614.0],["2018-02-09",594.0,622.8,572.4,594.0,6811.0],["2018-02-12",612.0,648.0,601.2,637.2,4589.0],["2018-02-13",630.0,648.0,626.4,648.0,2261.0],["2018-02-14",648.0,662.4,640.8,648.0,2034.0],["2018-02-15",648.0,648.0,619.2,633.6,2221.0],["2018-02-16",630.0,640.8,619.2,626.4,1488.0],["2018-02-20",622.8,640.8,612.0,619.2,1891.0],["2018-02-21",626.4,655.2,612.0,622.8,3140.0],["2018-02-22",633.6,633.6,612.0,615.6,1511.0],["2018-02-23",615.6,630.0,597.6,622.8,2556.0],["2018-02-26",626.4,626.4,608.4,615.6,1454.0],["2018-02-27",612.0,615.6,576.0,586.8,2485.0],["2018-02-28",590.4,608.4,583.2,594.0,1814.0],["2018-03-01",612.0,622.8,579.6,597.6,2756.0],["2018-03-02",594.0,604.8,576.0,604.8,2288.0],["2018-03-05",597.6,619.2,590.4,615.6,1928.0],["2018-03-06",619.2,640.8,604.8,633.6,1995.0],["2018-03-07",626.4,633.6,601.2,615.6,2429.0],["2018-03-08",644.4,666.0,622.8,648.0,6643.0],["2018-03-09",666.0,669.6,637.2,655.2,3988.0],["2018-03-12",658.8,676.8,640.8,666.0,3556.0],["2018-03-13",673.2,673.2,640.8,648.0,2998.0],["2018-03-14",648.0,648.0,619.2,626.4,2288.0],["2018-03-15",630.0,637.2,615.6,615.6,1807.0],["2018-03-16",622.8,648.0,608.4,648.0,3081.0],["2018-03-19",644.4,666.0,622.8,666.0,2948.0],["2018-03-20",673.2,673.2,648.0,666.0,1536.0],["2018-03-21",666.0,669.6,648.0,651.6,1066.0],["2018-03-22",644.4,658.8,633.6,648.0,1543.0],["2018-03-23",637.2,655.2,630.0,640.8,1933.0],["2018-03-26",644.4,655.2,630.0,655.2,1432.0],["2018-03-27",648.0,655.2,622.8,630.0,1228.0],["2018-03-28",633.6,633.6,612.0,619.2,1713.0],["2018-03-29",626.4,630.0,615.6,622.8,848.0],["2018-04-02",622.8,626.4,594.0,622.8,1894.0],["2018-04-03",630.0,630.0,604.8,612.0,923.0],["2018-04-04",604.8,626.4,590.4,622.8,1326.0],["2018-04-05",622.8,640.8,615.6,640.8,1977.0],["2018-04-06",637.2,648.0,633.6,648.0,1603.0],["2018-04-09",644.4,673.2,640.8,669.6,4774.0],["2018-04-10",680.4,716.4,676.8,705.6,6165.0],["2018-04-11",709.2,759.6,702.0,752.4,8636.0],["2018-04-12",752.4,752.4,720.0,734.4,4122.0],["2018-04-13",738.0,738.0,705.6,723.6,3664.0],["2018-04-16",723.6,734.4,705.6,730.8,2406.0],["2018-04-17",727.2,752.4,723.6,734.4,2626.0],["2018-04-18",738.0,756.0,723.6,748.8,2179.0],["2018-04-19",748.8,748.8,727.2,734.4,2124.0],["2018-04-20",727.2,734.4,705.6,716.4,1873.0],["2018-04-23",720.0,727.2,691.2,712.8,2229.0],["2018-04-24",716.4,716.4,691.2,702.0,1688.0],["2018-04-25",702.0,712.8,676.8,680.4,2043.0],["2018-04-26",676.8,691.2,666.0,680.4,1465.0],["2018-04-27",684.0,691.2,676.8,691.2,837.0],["2018-04-30",691.2,694.8,655.2,669.6,2277.0],["2018-05-01",669.6,691.2,655.2,691.2,1143.0],["2018-05-02",698.4,698.4,680.4,687.6,865.0],["2018-05-03",694.8,694.8,676.8,684.0,1125.0],["2018-05-04",684.0,705.6,676.8,702.0,1278.0],["2018-05-07",705.6,716.4,694.8,705.6,1291.0],["2018-05-08",712.8,712.8,676.8,684.0,1716.0],["2018-05-09",684.0,698.4,669.6,694.8,1564.0],["2018-05-10",698.4,705.6,684.0,698.4,1253.0],["2018-05-11",712.8,712.8,691.2,702.0,1169.0],["2018-05-14",705.6,705.6,684.0,691.2,1523.0],["2018-05-15",684.0,691.2,651.6,655.2,2236.0],["2018-05-16",662.4,698.4,662.4,684.0,1958.0],["2018-05-17",687.6,691.2,676.8,680.4,860.0],["2018-05-18",684.0,687.6,676.8,680.4,903.0],["2018-05-21",680.4,687.6,676.8,680.4,610.0],["2018-05-22",680.4,698.4,680.4,691.2,1244.0],["2018-05-23",687.6,691.2,669.6,684.0,1300.0],["2018-05-24",684.0,691.2,676.8,676.8,1353.0],["2018-05-25",684.0,687.6,658.8,669.6,1515.0],["2018-05-29",669.6,684.0,658.8,658.8,1104.0],["2018-05-30",658.8,676.8,658.8,669.6,1082.0],["2018-05-31",666.0,698.4,666.0,673.2,1335.0],["2018-06-01",676.8,698.4,676.8,694.8,1861.0],["2018-06-04",702.0,712.8,684.0,698.4,1759.0],["2018-06-05",709.2,709.2,687.6,691.2,1363.0],["2018-06-06",702.0,702.0,687.6,691.2,1756.0],["2018-06-07",666.0,666.0,615.6,626.4,7049.0],["2018-06-08",637.2,648.0,626.4,630.0,2050.0],["2018-06-11",626.4,633.6,615.6,633.6,2276.0],["2018-06-12",637.2,666.0,630.0,658.8,2736.0],["2018-06-13",662.4,666.0,644.4,658.8,1961.0],["2018-06-14",673.2,673.2,619.2,637.2,5553.0],["2018-06-15",622.8,633.6,583.2,604.8,7514.0],["2018-06-18",597.6,615.6,597.6,597.6,2204.0],["2018-06-19",594.0,612.0,583.2,601.2,2230.0],["2018-06-20",597.6,615.6,597.6,597.6,1675.0],["2018-06-21",547.2,554.4,478.8,493.2,17261.0],["2018-06-22",518.4,536.4,464.4,522.0,34982.0],["2018-06-25",522.0,525.6,489.6,500.4,5148.0],["2018-06-26",504.0,507.6,489.6,493.2,3267.0],["2018-06-27",486.0,496.8,468.0,475.2,5701.0],["2018-06-28",478.8,493.2,468.0,482.4,4065.0],["2018-06-29",486.0,493.2,471.6,475.2,2385.0],["2018-07-02",471.6,486.0,471.6,482.4,2405.0],["2018-07-03",486.0,489.6,478.8,486.0,3221.0],["2018-07-05",496.8,514.8,482.4,507.6,5298.0],["2018-07-06",511.2,522.0,500.4,504.0,2751.0],["2018-07-09",504.0,518.4,500.4,504.0,1755.0],["2018-07-10",504.0,504.0,486.0,486.0,2492.0],["2018-07-11",496.8,496.8,475.2,478.8,2869.0],["2018-07-12",468.0,489.6,468.0,482.4,1841.0],["2018-07-13",482.4,482.4,475.2,478.8,1172.0],["2018-07-16",478.8,489.6,471.6,475.2,2410.0],["2018-07-17",475.2,478.8,471.6,478.8,1440.0],["2018-07-18",489.6,525.6,478.8,522.0,9374.0],["2018-07-19",522.0,525.6,504.0,514.8,3537.0],["2018-07-20",514.8,522.0,504.0,507.6,2470.0],["2018-07-23",511.2,511.2,489.6,493.2,2169.0],["2018-07-24",493.2,504.0,482.4,486.0,2134.0],["2018-07-25",496.8,511.2,486.0,493.2,3081.0],["2018-07-26",496.8,496.8,468.0,482.4,4369.0],["2018-07-27",486.0,489.6,468.0,468.0,3193.0],["2018-07-30",475.2,489.6,453.6,457.2,2892.0],["2018-07-31",468.0,475.2,450.0,468.0,3223.0],["2018-08-01",468.0,478.8,457.2,478.8,1679.0],["2018-08-02",475.2,475.2,457.2,464.4,2172.0],["2018-08-03",475.2,475.2,446.4,450.0,2900.0],["2018-08-06",450.0,453.6,428.4,435.6,3904.0],["2018-08-07",439.2,439.2,414.0,417.6,3131.0],["2018-08-08",417.6,424.8,385.2,388.8,6644.0],["2018-08-09",396.0,432.0,388.8,432.0,4158.0],["2018-08-10",432.0,432.0,421.2,424.8,1651.0],["2018-08-13",414.0,414.0,392.4,396.0,2689.0],["2018-08-14",403.2,403.2,381.6,385.2,2583.0],["2018-08-15",392.4,392.4,360.0,370.8,3839.0],["2018-08-16",367.2,414.0,367.2,410.4,3643.0],["2018-08-17",414.0,421.2,403.2,421.2,1341.0],["2018-08-20",421.2,428.4,399.6,403.2,1355.0],["2018-08-21",403.2,417.6,399.6,399.6,1103.0],["2018-08-22",399.6,410.4,396.0,406.8,1144.0],["2018-08-23",410.4,410.4,396.0,410.4,931.0],["2018-08-24",410.4,414.0,403.2,414.0,858.0],["2018-08-27",406.8,410.4,385.2,388.8,4476.0],["2018-08-28",388.8,388.8,370.8,385.2,3088.0],["2018-08-29",396.0,399.6,381.6,388.8,2353.0],["2018-08-30",399.6,406.8,385.2,403.2,3403.0],["2018-08-31",406.8,435.6,406.8,421.2,4727.0],["2018-09-04",424.8,424.8,403.2,410.4,2333.0],["2018-09-05",410.4,439.2,403.2,432.0,4501.0],["2018-09-06",403.2,432.0,388.8,414.0,5338.0],["2018-09-07",410.4,421.2,396.0,403.2,2513.0],["2018-09-10",410.4,414.0,370.8,381.6,5834.0],["2018-09-11",378.0,385.2,374.4,381.6,2126.0],["2018-09-12",381.6,392.4,378.0,388.8,2139.0],["2018-09-13",388.8,396.0,385.2,392.4,2248.0],["2018-09-14",392.4,403.2,378.0,381.6,2212.0],["2018-09-17",396.0,396.0,374.4,378.0,2283.0],["2018-09-18",388.8,388.8,370.8,385.2,3119.0],["2018-09-19",388.8,399.6,381.6,385.2,2910.0],["2018-09-20",396.0,403.2,385.2,399.6,3948.0],["2018-09-21",399.6,403.2,388.8,388.8,2889.0],["2018-09-24",396.0,396.0,381.6,385.2,2595.0],["2018-09-25",385.2,410.4,385.2,406.8,4085.0],["2018-09-26",406.8,410.4,396.0,396.0,1628.0],["2018-09-27",399.6,403.2,381.6,392.4,2360.0],["2018-09-28",385.2,396.0,381.6,385.2,2471.0],["2018-10-01",385.2,403.2,381.6,396.0,2314.0],["2018-10-02",392.4,392.4,381.6,381.6,2525.0],["2018-10-03",381.6,396.0,378.0,392.4,1926.0],["2018-10-04",392.4,392.4,381.6,385.2,2159.0],["2018-10-05",385.2,388.8,370.8,374.4,3656.0],["2018-10-08",370.8,381.6,360.0,370.8,1364.0],["2018-10-09",370.8,378.0,367.2,374.4,1486.0],["2018-10-10",370.8,374.4,352.8,356.4,4202.0],["2018-10-11",349.2,352.8,345.6,345.6,2452.0],["2018-10-12",349.2,352.8,342.0,345.6,2274.0],["2018-10-15",345.6,381.6,345.6,360.0,2099.0],["2018-10-16",374.4,374.4,345.6,356.4,2755.0],["2018-10-17",349.2,367.2,349.2,356.4,1014.0],["2018-10-18",352.8,360.0,342.0,349.2,1541.0],["2018-10-19",360.0,360.0,342.0,342.0,1814.0],["2018-10-22",345.6,345.6,309.6,316.8,4115.0],["2018-10-23",313.2,316.8,288.0,298.8,4571.0],["2018-10-24",306.0,306.0,280.8,284.4,3337.0],["2018-10-25",280.8,327.6,259.2,313.2,7264.0],["2018-10-26",306.0,320.4,288.0,306.0,2318.0],["2018-10-29",313.2,316.8,295.2,302.4,896.0],["2018-10-30",291.6,316.8,288.0,316.8,1839.0],["2018-10-31",316.8,324.0,298.8,306.0,2134.0],["2018-11-01",316.8,324.0,302.4,320.4,2601.0],["2018-11-02",320.4,324.0,306.0,313.2,1452.0],["2018-11-05",316.8,342.0,313.2,324.0,2166.0],["2018-11-06",338.4,342.0,324.0,331.2,1456.0],["2018-11-07",334.8,342.0,331.2,338.4,1082.0],["2018-11-08",345.6,349.2,324.0,327.6,1420.0],["2018-11-09",324.0,334.8,316.8,316.8,877.0],["2018-11-12",316.8,324.0,309.6,313.2,819.0],["2018-11-13",324.0,324.0,306.0,313.2,768.0],["2018-11-14",316.8,324.0,313.2,316.8,1068.0],["2018-11-15",313.2,320.4,302.4,316.8,936.0],["2018-11-16",313.2,320.4,306.0,306.0,1223.0],["2018-11-19",306.0,316.8,295.2,298.8,1450.0],["2018-11-20",291.6,295.2,252.0,255.6,9294.0],["2018-11-21",262.8,280.8,262.8,277.2,2894.0],["2018-11-23",277.2,280.8,259.2,277.2,1687.0],["2018-11-26",277.2,277.2,252.0,252.0,3354.0],["2018-11-27",255.6,255.6,241.2,241.2,3001.0],["2018-11-28",241.2,248.4,223.2,244.8,4828.0],["2018-11-29",252.0,259.2,234.0,255.6,2228.0],["2018-11-30",259.2,266.4,237.6,252.0,2585.0],["2018-12-03",262.8,266.4,237.6,241.2,2626.0],["2018-12-04",241.2,259.2,230.4,230.4,3721.0],["2018-12-06",230.4,237.6,216.0,230.4,3967.0],["2018-12-07",241.2,241.2,219.6,226.8,3059.0],["2018-12-10",230.4,230.4,205.2,208.8,6109.0],["2018-12-11",216.0,223.2,208.8,212.4,3297.0],["2018-12-12",216.0,219.6,205.2,212.4,2626.0],["2018-12-13",212.4,212.4,201.6,201.6,2231.0],["2018-12-14",205.2,208.8,201.6,201.6,2681.0],["2018-12-17",198.0,201.6,176.4,176.4,4765.0],["2018-12-18",176.4,187.2,172.8,183.6,2813.0],["2018-12-19",183.6,194.4,180.0,187.2,2686.0],["2018-12-20",190.8,201.6,169.2,172.8,4639.0],["2018-12-21",183.6,194.4,180.0,190.8,5215.0],["2018-12-24",183.6,194.4,169.2,187.2,3456.0],["2018-12-26",194.4,226.8,190.8,208.8,6564.0],["2018-12-27",219.6,223.2,187.2,198.0,3553.0],["2018-12-28",205.2,223.2,198.0,219.6,9227.0],["2018-12-31",219.6,223.2,194.4,198.0,8851.0],["2019-01-02",198.0,208.8,187.2,205.2,8322.0],["2019-01-03",205.2,208.8,190.8,198.0,4271.0],["2019-01-04",194.4,205.2,190.8,201.6,3084.0],["2019-01-07",201.6,208.8,190.8,208.8,4379.0],["2019-01-08",216.0,216.0,201.6,212.4,4223.0],["2019-01-09",216.0,216.0,194.4,201.6,11040.0],["2019-01-10",216.0,216.0,194.4,198.0,6814.0],["2019-01-11",198.0,198.0,183.6,187.2,5816.0],["2019-01-14",187.2,205.2,187.2,194.4,5981.0],["2019-01-15",194.4,212.4,190.8,201.6,7621.0],["2019-01-16",201.6,208.8,190.8,194.4,4205.0],["2019-01-17",198.0,201.6,190.8,194.4,3332.0],["2019-01-18",198.0,216.0,190.8,201.6,6778.0],["2019-01-22",205.2,205.2,190.8,190.8,3730.0],["2019-01-23",194.4,194.4,183.6,187.2,4267.0],["2019-01-24",187.2,198.0,183.6,187.2,3641.0],["2019-01-25",198.0,198.0,190.8,194.4,2771.0],["2019-01-28",198.0,201.6,190.8,194.4,2113.0],["2019-01-29",194.4,198.0,183.6,187.2,3279.0],["2019-01-30",190.8,190.8,183.6,190.8,3938.0],["2019-01-31",187.2,190.8,183.6,183.6,3253.0],["2019-02-01",187.2,187.2,180.0,183.6,2288.0],["2019-02-04",183.6,183.6,172.8,172.8,6416.0],["2019-02-05",172.8,180.0,169.2,169.2,3685.0],["2019-02-06",172.8,180.0,169.2,172.8,5528.0],["2019-02-07",176.4,176.4,154.8,165.6,6052.0],["2019-02-08",158.4,165.6,158.4,162.0,2028.0],["2019-02-11",165.6,165.6,154.8,158.4,2646.0],["2019-02-12",162.0,165.6,154.8,158.4,1806.0],["2019-02-13",154.8,176.4,154.8,172.8,4137.0],["2019-02-14",176.4,198.0,176.4,198.0,6109.0],["2019-02-15",201.6,237.6,201.6,223.2,14402.0],["2019-02-19",244.8,273.6,237.6,270.0,16233.0],["2019-02-20",295.2,338.4,295.2,316.8,29375.0],["2019-02-21",295.2,295.2,201.6,208.8,48785.0],["2019-02-22",226.8,234.0,208.8,212.4,13973.0],["2019-02-25",208.8,212.4,176.4,180.0,20746.0],["2019-02-26",176.4,187.2,162.0,165.6,19096.0],["2019-02-27",169.2,183.6,165.6,169.2,8577.0],["2019-02-28",172.8,176.4,165.6,169.2,6200.0],["2019-03-01",172.8,172.8,162.0,169.2,5641.0],["2019-03-04",176.4,198.0,169.2,176.4,18351.0],["2019-03-05",190.8,190.8,165.6,172.8,8475.0],["2019-03-06",176.4,180.0,169.2,172.8,8202.0],["2019-03-07",154.8,176.4,147.6,154.8,18897.0],["2019-03-08",154.8,158.4,147.6,151.2,7393.0],["2019-03-11",154.8,154.8,144.0,151.2,8860.0],["2019-03-12",151.2,151.2,144.0,144.0,6420.0],["2019-03-13",147.6,151.2,140.4,140.4,9620.0],["2019-03-14",144.0,144.0,126.0,133.2,15534.0],["2019-03-15",136.8,140.4,129.6,129.6,10255.0],["2019-03-18",129.6,136.8,126.0,126.0,8181.0],["2019-03-19",129.6,129.6,115.2,122.4,11326.0],["2019-03-20",118.8,122.4,108.0,111.6,10751.0],["2019-03-21",115.2,122.4,115.2,122.4,8128.0],["2019-03-22",122.4,122.4,111.6,111.6,9276.0],["2019-03-25",115.2,118.8,100.8,111.6,9805.0],["2019-03-26",111.6,111.6,108.0,108.0,6564.0],["2019-03-27",111.6,111.6,100.8,104.4,7034.0],["2019-03-28",108.0,108.0,90.0,93.6,13441.0],["2019-03-29",93.6,93.6,86.4,90.0,15076.0],["2019-04-01",93.6,97.2,90.0,97.2,8995.0],["2019-04-02",100.8,100.8,90.0,93.6,8881.0],["2019-04-03",93.6,100.8,90.0,100.8,8257.0],["2019-04-04",108.0,108.0,93.6,104.4,12880.0],["2019-04-05",108.0,115.2,104.4,111.6,21083.0],["2019-04-08",115.2,115.2,100.8,108.0,9180.0],["2019-04-09",108.0,108.0,97.2,100.8,11135.0],["2019-04-10",104.4,108.0,100.8,104.4,6602.0],["2019-04-11",104.4,104.4,100.8,104.4,7052.0],["2019-04-12",100.8,104.4,97.2,100.8,6383.0],["2019-04-15",97.2,100.8,93.6,100.8,5868.0],["2019-04-16",93.6,97.2,86.4,90.0,18221.0],["2019-04-17",90.0,90.0,72.0,79.2,22151.0],["2019-04-18",75.6,79.2,72.0,79.2,8558.0],["2019-04-22",82.8,82.8,75.6,82.8,10054.0],["2019-04-23",79.2,93.6,79.2,93.6,13661.0],["2019-04-24",93.6,133.2,93.6,104.4,72075.0],["2019-04-25",104.4,104.4,86.4,90.0,19168.0],["2019-04-26",93.6,93.6,82.8,86.4,14573.0],["2019-04-29",86.4,86.4,79.2,79.2,12691.0],["2019-04-30",86.4,104.4,82.8,93.6,54474.0],["2019-05-01",93.6,97.2,82.8,86.4,22790.0],["2019-05-02",86.4,86.4,79.2,82.8,10648.0],["2019-05-03",86.4,90.0,79.2,86.4,18135.0],["2019-05-06",86.4,86.4,82.8,82.8,12798.0],["2019-05-07",82.8,82.8,79.2,79.2,10906.0],["2019-05-08",79.2,82.8,72.0,72.0,24911.0],["2019-05-09",63.3,66.0,48.0,49.2,89413.0],["2019-05-10",49.2,54.0,48.9,51.0,48673.0],["2019-05-13",52.5,53.4,45.0,45.3,49453.0],["2019-05-14",46.2,46.2,36.0,38.1,88000.0],["2019-05-15",36.6,38.7,36.3,37.8,32840.0],["2019-05-16",37.8,40.2,36.3,36.9,55343.0],["2019-05-17",36.6,36.9,32.4,33.0,53557.0],["2019-05-20",33.3,49.8,31.2,39.6,92940.0],["2019-05-21",44.7,44.7,35.7,36.0,61787.0],["2019-05-22",35.4,36.9,33.6,35.7,25530.0],["2019-05-23",35.7,40.5,34.2,38.1,34190.0],["2019-05-24",39.0,40.2,36.6,37.5,48947.0],["2019-05-28",38.1,42.0,37.5,40.5,34703.0],["2019-05-29",41.4,41.7,37.8,38.4,23550.0],["2019-05-30",38.1,39.9,37.2,37.5,18683.0],["2019-05-31",36.6,36.9,35.1,35.7,20140.0],["2019-06-03",34.8,36.0,34.5,34.8,16847.0],["2019-06-04",35.1,36.0,33.9,35.1,16767.0],["2019-06-05",34.5,35.1,21.0,23.4,156143.0],["2019-06-06",23.4,23.4,13.8,19.2,207843.0],["2019-06-07",16.8,19.8,15.9,17.4,63123.0],["2019-06-10",16.5,16.5,12.3,13.2,117497.0],["2019-06-11",13.8,13.8,11.4,12.0,73230.0],["2019-06-12",9.3,25.2,6.0,15.3,871823.0],["2019-06-13",14.1,15.6,11.4,12.9,219817.0],["2019-06-14",13.5,13.5,10.5,10.8,135967.0],["2019-06-17",10.5,10.8,9.0,9.9,111550.0],["2019-06-18",9.0,10.5,9.0,9.3,163653.0],["2019-06-19",9.6,9.6,6.9,6.9,308267.0],["2019-06-20",8.4,8.4,6.3,6.6,313780.0],["2019-06-21",6.9,6.9,6.0,6.0,272093.0],["2019-06-24",6.3,6.3,5.4,5.4,286220.0],["2019-06-25",5.7,5.7,4.5,4.8,297417.0],["2019-06-26",4.8,6.3,3.9,5.4,858417.0],["2019-06-27",6.6,6.6,4.8,5.7,1077160.0],["2019-06-28",5.7,5.7,5.1,5.4,366063.0],["2019-07-01",5.7,9.3,5.4,7.2,1726470.0],["2019-07-02",9.6,17.4,9.3,16.5,4715213.0],["2019-07-03",26.4,30.0,18.9,21.6,3744797.0],["2019-07-05",22.8,24.9,20.4,24.0,1525140.0],["2019-07-08",22.8,23.7,20.7,22.5,561483.0],["2019-07-09",19.8,21.6,15.0,18.6,1078423.0],["2019-07-10",19.8,26.7,19.5,24.0,1732923.0],["2019-07-11",22.8,27.0,22.2,23.1,1023837.0],["2019-07-12",22.8,24.6,21.0,21.6,537773.0],["2019-07-15",17.1,17.1,10.8,11.4,1438993.0],["2019-07-16",12.0,12.9,8.7,9.6,919270.0],["2019-07-17",9.6,9.9,8.7,9.0,537163.0],["2019-07-18",9.0,9.3,7.8,9.0,463020.0],["2019-07-19",11.7,11.7,9.3,10.5,1395670.0],["2019-07-22",9.6,11.4,9.3,10.8,549250.0],["2019-07-23",10.5,11.4,10.5,10.8,279310.0],["2019-07-24",10.5,11.1,9.3,9.9,306860.0],["2019-07-25",11.4,14.7,11.1,11.4,2162523.0],["2019-07-26",11.7,12.3,10.8,11.4,619697.0],["2019-07-29",11.4,11.7,10.2,10.8,314583.0],["2019-07-30",10.8,10.8,10.2,10.5,271093.0],["2019-07-31",10.2,10.2,9.6,10.2,297180.0],["2019-08-01",10.2,10.2,9.3,9.3,270607.0],["2019-08-02",9.6,10.5,8.7,10.2,383320.0],["2019-08-05",9.9,10.2,9.3,10.2,231733.0],["2019-08-06",10.2,10.2,9.3,9.6,164913.0],["2019-08-07",9.9,9.9,9.0,9.3,170083.0],["2019-08-08",9.6,9.6,9.0,9.0,170257.0],["2019-08-09",9.3,11.4,9.0,10.5,496277.0],["2019-08-12",10.5,11.4,9.9,10.2,259790.0],["2019-08-13",10.5,10.5,9.3,9.6,174343.0],["2019-08-14",9.9,10.2,9.0,9.3,199623.0],["2019-08-15",9.3,12.0,9.0,10.5,1096243.0],["2019-08-16",10.8,12.6,10.8,11.4,946983.0],["2019-08-19",12.0,12.0,10.8,11.1,418593.0],["2019-08-20",10.5,11.1,9.9,10.2,233353.0],["2019-08-21",9.9,10.2,9.6,9.9,157340.0],["2019-08-22",9.9,10.5,9.9,10.5,163803.0],["2019-08-23",10.5,11.1,9.9,10.2,143063.0],["2019-08-26",10.2,10.2,9.6,9.9,140257.0],["2019-08-27",9.9,9.9,9.6,9.6,80913.0],["2019-08-28",9.6,9.9,9.3,9.6,122077.0],["2019-08-29",9.6,9.9,9.6,9.6,75180.0],["2019-08-30",9.9,10.5,9.6,10.2,165787.0],["2019-09-03",10.5,10.5,9.9,10.2,90987.0],["2019-09-04",10.2,10.5,9.9,10.2,110880.0],["2019-09-05",10.5,11.7,10.2,11.1,389600.0],["2019-09-06",11.7,12.9,11.4,12.0,524843.0],["2019-09-09",15.0,19.2,14.4,19.2,2118447.0],["2019-09-10",19.5,19.5,12.3,12.6,1954930.0],["2019-09-11",12.9,13.2,10.8,10.8,1445450.0],["2019-09-12",10.8,12.6,10.5,10.8,933500.0],["2019-09-13",12.0,12.6,11.4,12.0,725477.0],["2019-09-16",12.3,12.9,12.0,12.0,596140.0],["2019-09-17",12.0,12.3,11.4,11.4,356097.0],["2019-09-18",11.7,11.7,10.8,10.8,373050.0],["2019-09-19",11.4,11.4,10.8,11.1,303570.0],["2019-09-20",11.1,11.1,10.8,10.8,290323.0],["2019-09-23",11.1,11.1,10.8,10.8,219687.0],["2019-09-24",10.8,10.8,10.2,10.2,356793.0],["2019-09-25",9.9,10.2,9.6,9.6,368573.0],["2019-09-26",9.6,9.6,9.0,9.0,361227.0],["2019-09-27",9.0,9.9,8.7,9.9,404203.0],["2019-09-30",10.2,10.5,9.3,9.9,248173.0],["2019-10-01",9.6,9.9,9.3,9.6,176213.0],["2019-10-02",9.6,9.6,9.0,9.6,144743.0],["2019-10-03",11.7,12.6,10.5,11.1,1064540.0],["2019-10-04",10.2,11.1,9.9,10.8,290867.0],["2019-10-07",9.3,10.2,9.0,9.6,439680.0],["2019-10-08",9.6,9.9,9.3,9.9,134717.0],["2019-10-09",9.9,9.9,9.3,9.3,197893.0],["2019-10-10",9.3,9.3,9.0,9.0,340620.0],["2019-10-11",9.0,9.0,9.0,9.0,277840.0],["2019-10-14",9.0,9.0,9.0,9.0,214670.0],["2019-10-15",9.0,9.0,8.4,8.4,315853.0],["2019-10-16",8.4,8.7,7.8,8.7,242617.0],["2019-10-17",8.7,9.0,8.4,8.7,130277.0],["2019-10-18",8.7,9.0,8.7,8.7,104437.0],["2019-10-21",8.7,9.6,8.4,9.3,287110.0],["2019-10-22",9.3,9.3,8.7,9.3,118673.0],["2019-10-23",9.3,9.6,9.0,9.3,122693.0],["2019-10-24",9.3,9.9,9.3,9.6,253633.0],["2019-10-25",9.9,9.9,9.3,9.6,117860.0],["2019-10-28",8.4,9.0,8.1,8.4,465533.0],["2019-10-29",8.4,8.4,7.2,7.5,392230.0],["2019-10-30",7.5,7.5,7.2,7.2,181393.0],["2019-10-31",7.2,7.2,6.9,7.2,189933.0],["2019-11-01",7.2,8.1,7.2,7.8,343010.0],["2019-11-04",7.8,8.4,7.5,8.1,212573.0],["2019-11-05",8.1,8.1,7.8,8.1,163073.0],["2019-11-06",17.4,18.9,12.6,16.2,6133217.0],["2019-11-07",15.0,15.6,12.0,12.3,1488210.0],["2019-11-08",12.6,14.1,11.7,12.9,1103863.0],["2019-11-11",12.9,14.7,12.9,13.5,913940.0],["2019-11-12",14.4,16.8,13.8,16.5,1766577.0],["2019-11-13",18.0,27.0,18.0,24.3,4981777.0],["2019-11-14",26.7,30.0,24.3,26.7,3320540.0],["2019-11-15",24.9,26.1,21.9,24.9,1628320.0],["2019-11-18",25.8,27.6,24.9,26.1,975317.0],["2019-11-19",24.9,25.5,20.4,21.9,980590.0],["2019-11-20",20.1,24.0,19.2,23.7,1080960.0],["2019-11-21",26.1,26.4,22.8,23.1,675470.0],["2019-11-22",22.8,23.7,21.9,22.8,318383.0],["2019-11-25",23.7,24.6,22.5,23.7,515933.0],["2019-11-26",23.4,23.4,21.0,22.2,525557.0],["2019-11-27",22.2,22.2,21.0,21.6,292423.0],["2019-11-29",21.0,21.3,20.1,20.4,308693.0],["2019-12-02",20.4,20.4,16.8,17.7,875677.0],["2019-12-03",17.1,18.0,16.2,16.2,556307.0],["2019-12-04",16.5,18.9,16.5,18.3,596257.0],["2019-12-05",18.6,18.6,17.1,17.7,270790.0],["2019-12-06",17.7,17.7,16.2,16.8,261770.0],["2019-12-09",16.5,16.5,15.3,15.3,368840.0],["2019-12-10",15.3,16.2,14.4,15.9,446340.0],["2019-12-11",15.9,18.0,15.3,16.8,546047.0],["2019-12-12",18.6,22.8,18.6,21.3,1677810.0],["2019-12-13",22.8,23.4,19.2,20.4,966553.0],["2019-12-16",19.2,20.4,18.6,20.1,402043.0],["2019-12-17",19.5,21.0,19.2,20.7,291470.0],["2019-12-18",20.4,20.7,19.8,20.7,223127.0],["2019-12-19",20.4,20.7,19.8,20.7,153570.0],["2019-12-20",21.9,23.4,21.3,23.4,785287.0],["2019-12-23",23.1,25.5,22.5,25.2,695523.0],["2019-12-24",24.6,26.1,24.3,24.6,325293.0],["2019-12-26",25.8,33.9,25.2,33.9,1483900.0],["2019-12-27",42.0,48.0,37.2,38.1,2754617.0],["2019-12-30",43.2,50.7,39.9,50.4,2114000.0],["2019-12-31",65.7,82.5,58.8,75.3,5043720.0],["2020-01-02",83.1,87.9,56.1,60.3,4657913.0],["2020-01-03",53.1,65.4,51.3,61.8,1857840.0],["2020-01-06",69.3,70.5,63.9,66.6,1165340.0],["2020-01-07",65.1,65.1,58.8,62.4,902250.0],["2020-01-08",60.6,70.8,59.1,68.7,1121090.0],["2020-01-09",71.1,72.6,63.9,65.7,989193.0],["2020-01-10",65.4,66.9,61.8,66.6,635410.0],["2020-01-13",63.9,65.1,59.4,61.5,836043.0],["2020-01-14",61.8,64.8,60.3,62.4,664033.0],["2020-01-15",61.8,67.2,61.8,65.1,567557.0],["2020-01-16",66.0,69.9,65.4,67.2,683483.0],["2020-01-17",69.0,72.6,68.1,72.0,802690.0],["2020-01-21",78.0,90.0,75.3,86.4,2070357.0],["2020-01-22",64.8,74.4,60.6,66.6,2488470.0],["2020-01-23",58.5,58.5,51.0,52.8,1787033.0],["2020-01-24",56.1,57.9,53.7,54.6,621197.0],["2020-01-27",51.0,51.3,45.0,46.2,944210.0],["2020-01-28",49.8,55.5,48.9,54.3,849707.0],["2020-01-29",58.5,58.5,48.6,51.9,1015890.0],["2020-01-30",49.5,51.9,49.5,50.7,264417.0],["2020-01-31",50.1,50.7,46.5,47.7,492447.0],["2020-02-03",46.2,51.9,45.3,49.5,493797.0],["2020-02-04",49.8,51.6,49.8,50.4,360237.0],["2020-02-05",49.8,51.0,47.4,51.0,311977.0],["2020-02-06",50.1,53.4,48.6,50.7,404457.0],["2020-02-07",49.8,52.5,49.2,51.9,297503.0],["2020-02-10",52.5,62.1,52.2,61.8,1374293.0],["2020-02-11",63.0,63.3,58.5,60.9,536667.0],["2020-02-12",59.1,61.8,57.6,61.5,463507.0],["2020-02-13",58.8,65.7,58.5,64.2,590863.0],["2020-02-14",65.7,66.0,62.1,62.4,430583.0],["2020-02-18",62.4,75.0,62.1,73.8,1484277.0],["2020-02-19",78.3,86.4,76.8,83.7,1505673.0],["2020-02-20",81.0,81.9,75.3,78.3,987663.0],["2020-02-21",76.2,79.5,73.5,75.6,513173.0],["2020-02-24",67.5,71.1,61.5,69.0,617560.0],["2020-02-25",75.0,75.0,66.9,68.1,478503.0],["2020-02-26",66.3,72.6,65.4,68.7,506583.0],["2020-02-27",60.6,65.7,57.3,58.2,754620.0],["2020-02-28",53.4,59.4,52.5,58.5,630710.0],["2020-03-02",60.6,61.5,53.1,57.9,643900.0],["2020-03-03",59.1,62.1,56.1,58.5,610070.0],["2020-03-04",59.1,60.3,57.0,60.0,389950.0],["2020-03-05",57.9,59.4,56.4,59.1,385067.0],["2020-03-06",55.8,57.9,53.1,56.1,437683.0],["2020-03-09",46.2,49.5,40.8,45.6,474457.0],["2020-03-10",49.8,53.4,46.8,51.0,458943.0],["2020-03-11",46.8,49.2,42.6,44.1,363350.0],["2020-03-12",32.4,36.9,30.9,32.7,738277.0],["2020-03-13",37.8,38.7,33.0,34.5,602700.0],["2020-03-16",30.3,43.5,30.0,34.8,726340.0],["2020-03-17",37.5,44.7,34.5,44.7,665233.0],["2020-03-18",39.6,43.5,37.5,37.5,417460.0],["2020-03-19",38.4,43.2,37.8,39.9,358250.0],["2020-03-20",42.3,43.2,36.0,36.6,404540.0],["2020-03-23",37.2,38.4,35.4,38.4,340187.0],["2020-03-24",41.1,43.5,39.3,42.0,517877.0],["2020-03-25",44.4,51.0,43.8,47.4,630120.0],["2020-03-26",48.0,51.9,46.5,49.5,454973.0],["2020-03-27",46.2,49.5,45.3,46.5,348697.0],["2020-03-30",46.5,48.6,45.3,46.8,334100.0],["2020-03-31",45.9,47.1,42.6,45.3,336650.0],["2020-04-01",42.6,43.5,39.9,41.7,207140.0],["2020-04-02",42.0,42.9,39.9,41.7,167920.0],["2020-04-03",41.4,42.0,37.8,39.9,177327.0],["2020-04-06",41.1,43.2,40.8,42.9,195297.0],["2020-04-07",44.7,46.5,43.5,44.1,236320.0],["2020-04-08",44.1,46.2,43.8,45.9,191493.0],["2020-04-09",45.9,48.0,43.5,45.0,231490.0],["2020-04-13",44.7,46.8,43.5,46.5,171530.0],["2020-04-14",49.5,50.1,47.4,49.5,273233.0],["2020-04-15",48.0,48.6,45.0,46.2,194443.0],["2020-04-16",46.2,49.5,45.9,48.3,186187.0],["2020-04-17",49.5,50.1,48.0,48.6,182967.0],["2020-04-20",47.4,50.7,45.3,48.3,204367.0],["2020-04-21",48.0,50.4,47.7,48.6,172070.0],["2020-04-22",49.2,53.4,48.9,52.2,316337.0],["2020-04-23",52.5,57.6,52.2,54.3,393350.0],["2020-04-24",56.7,63.0,54.9,62.7,366500.0],["2020-04-27",68.7,72.6,62.7,71.4,871530.0],["2020-04-28",72.0,72.3,57.3,64.2,609427.0],["2020-04-29",66.0,67.5,63.3,63.9,236983.0],["2020-04-30",64.2,64.2,58.5,60.6,347180.0],["2020-05-01",57.3,59.7,52.8,58.5,375923.0],["2020-05-04",57.9,61.5,55.2,59.1,236017.0],["2020-05-05",61.2,63.6,59.1,60.3,286950.0],["2020-05-06",60.9,62.4,59.1,60.6,124190.0],["2020-05-07",60.0,61.5,58.5,59.1,153820.0],["2020-05-08",60.0,63.0,59.1,63.0,253453.0],["2020-05-11",61.8,63.9,61.2,61.8,242253.0],["2020-05-12",61.5,63.6,57.6,58.8,255780.0],["2020-05-13",59.1,60.0,53.7,56.4,298887.0],["2020-05-14",54.6,57.0,51.3,56.4,256543.0],["2020-05-15",54.9,57.6,54.3,55.2,162017.0],["2020-05-18",57.3,58.8,56.7,57.3,168330.0],["2020-05-19",56.7,60.0,56.4,58.8,183207.0],["2020-05-20",59.1,62.1,58.5,61.2,228363.0],["2020-05-21",60.9,63.0,60.0,60.6,176173.0],["2020-05-22",60.9,60.9,57.9,59.4,140067.0],["2020-05-26",61.2,65.7,60.6,65.1,393383.0],["2020-05-27",66.0,67.5,60.0,65.1,295877.0],["2020-05-28",63.0,66.6,62.1,63.3,235323.0],["2020-05-29",62.4,64.5,61.2,63.9,131463.0],["2020-06-01",63.0,68.4,63.0,67.5,258320.0],["2020-06-02",67.5,69.0,66.0,69.0,218030.0],["2020-06-03",69.0,74.4,68.7,72.6,405710.0],["2020-06-04",75.6,77.7,72.0,76.2,550533.0],["2020-06-05",80.1,84.0,76.8,78.6,550493.0],["2020-06-08",80.4,84.0,78.3,81.3,487513.0],["2020-06-09",78.3,80.1,72.0,78.3,324947.0],["2020-06-10",80.1,102.6,77.4,101.1,1707663.0],["2020-06-11",87.3,88.5,75.0,76.5,1086923.0],["2020-06-12",93.6,96.9,77.7,81.9,1246987.0],["2020-06-15",78.0,79.5,73.8,76.2,810913.0],["2020-06-16",81.3,82.5,75.6,77.7,556817.0],["2020-06-17",72.9,78.6,70.5,70.8,498803.0],["2020-06-18",70.2,70.8,66.6,68.4,380503.0],["2020-06-19",69.0,70.5,66.0,66.0,448500.0],["2020-06-22",67.8,69.0,62.1,65.1,448203.0],["2020-06-23",67.8,72.9,66.6,67.2,668520.0],["2020-06-24",69.0,74.4,66.3,70.8,861637.0],["2020-06-25",71.4,72.6,65.4,66.6,610110.0],["2020-06-26",67.8,69.3,60.9,62.7,1578757.0],["2020-06-29",64.8,72.6,61.5,70.2,763263.0],["2020-06-30",68.7,69.9,64.8,67.8,464577.0],["2020-07-01",67.5,71.4,66.0,68.4,627613.0],["2020-07-02",70.8,77.4,69.0,75.6,886510.0],["2020-07-06",81.0,92.1,80.7,86.1,1220947.0],["2020-07-07",82.2,86.1,78.0,84.9,587177.0],["2020-07-08",84.6,88.8,80.7,88.8,645343.0],["2020-07-09",90.6,92.4,83.4,91.2,691567.0],["2020-07-10",90.9,100.8,87.9,92.1,1260280.0],["2020-07-13",94.8,95.1,82.8,84.3,882983.0],["2020-07-14",84.3,88.5,83.4,86.4,337087.0],["2020-07-15",88.5,90.9,85.8,90.0,451883.0],["2020-07-16",88.8,95.7,87.6,92.1,506123.0],["2020-07-17",91.5,93.3,84.6,87.3,467240.0],["2020-07-20",87.0,87.6,81.9,84.6,347573.0],["2020-07-21",84.0,85.2,81.3,82.5,319500.0],["2020-07-22",82.5,84.9,78.6,84.3,333457.0],["2020-07-23",82.5,83.7,75.6,79.2,414507.0],["2020-07-24",75.9,77.7,75.0,75.6,197653.0],["2020-07-27",75.6,76.8,69.6,73.8,380830.0],["2020-07-28",72.9,75.0,71.4,72.3,219123.0],["2020-07-29",73.2,73.2,65.1,69.0,443930.0],["2020-07-30",66.0,70.2,64.8,68.7,285227.0],["2020-07-31",69.9,70.5,64.8,66.9,311077.0],["2020-08-03",67.8,78.0,67.8,76.5,500380.0],["2020-08-04",78.9,79.5,72.6,76.2,413987.0],["2020-08-05",76.5,77.1,73.5,76.8,240687.0],["2020-08-06",76.5,80.7,76.2,76.8,374307.0],["2020-08-07",76.8,82.2,75.3,80.4,418420.0],["2020-08-10",82.5,86.4,81.9,86.1,462473.0],["2020-08-11",86.7,87.0,79.5,80.4,356723.0],["2020-08-12",82.2,83.4,78.6,83.1,233567.0],["2020-08-13",83.1,88.2,82.8,84.9,400713.0],["2020-08-14",84.9,86.4,80.4,81.9,240047.0],["2020-08-17",81.0,85.8,80.4,85.2,235757.0],["2020-08-18",85.2,92.7,84.9,91.8,681767.0],["2020-08-19",91.2,105.0,90.3,95.1,1655537.0],["2020-08-20",96.6,96.6,87.0,88.8,627673.0],["2020-08-21",88.5,95.1,87.0,87.6,446777.0],["2020-08-24",88.8,91.8,81.3,83.4,461857.0],["2020-08-25",83.4,88.2,81.9,86.4,324030.0],["2020-08-26",85.5,93.0,85.2,88.2,525320.0],["2020-08-27",89.7,92.4,85.8,88.5,284650.0],["2020-08-28",88.5,89.7,87.0,89.7,225800.0],["2020-08-31",89.1,89.4,83.4,85.2,330053.0],["2020-09-01",85.2,87.0,81.3,87.0,337103.0],["2020-09-02",85.8,86.1,78.6,80.1,450360.0],["2020-09-03",79.8,80.4,72.0,72.9,541253.0],["2020-09-04",77.7,78.0,69.9,76.8,420130.0],["2020-09-08",75.0,80.4,74.4,75.6,432610.0],["2020-09-09",78.0,80.1,73.8,78.9,369283.0],["2020-09-10",75.0,75.0,63.9,65.1,1308900.0],["2020-09-11",67.8,68.4,63.0,65.1,493183.0],["2020-09-14",66.3,68.4,63.3,67.8,425037.0],["2020-09-15",68.4,74.1,68.1,72.6,374843.0],["2020-09-16",73.5,75.9,70.2,75.0,367453.0],["2020-09-17",74.1,77.1,71.1,73.8,404347.0],["2020-09-18",74.1,79.2,72.9,78.6,484760.0],["2020-09-21",75.0,78.0,71.7,77.7,428933.0],["2020-09-22",76.8,77.7,72.9,74.1,232060.0],["2020-09-23",73.2,75.6,65.7,66.9,357793.0],["2020-09-24",67.2,72.0,65.1,68.4,269377.0],["2020-09-25",68.4,71.1,66.9,68.7,185820.0],["2020-09-28",71.1,74.7,70.2,72.9,297010.0],["2020-09-29",75.3,77.1,72.9,76.8,547123.0],["2020-09-30",65.7,68.4,63.6,64.2,1817120.0],["2020-10-01",65.7,65.7,63.0,63.0,706007.0],["2020-10-02",60.6,62.1,59.4,60.6,747207.0],["2020-10-05",62.7,63.6,47.4,56.7,3132073.0],["2020-10-06",58.5,60.6,55.5,57.6,1000113.0],["2020-10-07",59.1,66.6,57.9,64.8,1166650.0],["2020-10-08",73.5,78.3,69.3,71.4,2253327.0],["2020-10-09",76.2,79.8,72.9,78.6,2025173.0],["2020-10-12",81.9,82.5,73.5,76.2,1067743.0],["2020-10-13",75.3,78.6,73.2,74.4,543280.0],["2020-10-14",75.3,75.6,71.4,72.9,506473.0],["2020-10-15",70.2,73.8,69.0,73.2,355557.0],["2020-10-16",72.9,74.1,69.6,69.9,360540.0],["2020-10-19",70.5,73.2,68.7,69.6,367713.0],["2020-10-20",69.3,70.5,68.1,69.0,260673.0],["2020-10-21",67.8,68.4,63.9,65.4,464310.0],["2020-10-22",66.0,68.4,63.3,67.8,321963.0],["2020-10-23",68.7,71.7,66.9,71.4,355003.0],["2020-10-26",69.3,73.2,66.3,67.5,357263.0],["2020-10-27",68.1,69.3,66.0,66.6,212257.0],["2020-10-28",64.5,65.7,63.0,64.2,332423.0],["2020-10-29",65.4,65.7,61.8,64.8,295070.0],["2020-10-30",64.2,64.5,59.4,60.0,523820.0],["2020-11-02",62.7,65.1,60.3,64.5,338993.0],["2020-11-03",66.9,69.9,65.4,69.6,625570.0],["2020-11-04",67.8,68.1,64.8,66.9,351827.0],["2020-11-05",68.1,75.0,68.1,74.4,691920.0],["2020-11-06",74.1,74.4,70.5,71.7,391050.0],["2020-11-09",75.6,79.5,72.6,75.6,834817.0],["2020-11-10",75.9,77.1,69.9,72.9,520217.0],["2020-11-11",72.9,82.5,72.0,80.7,1143393.0],["2020-11-12",78.9,80.7,75.6,76.8,603900.0],["2020-11-13",77.4,89.7,77.4,85.5,1530580.0],["2020-11-16",89.4,113.4,89.1,112.5,3209193.0],["2020-11-17",129.9,135.6,115.5,123.6,5014653.0],["2020-11-18",122.1,174.0,117.3,153.0,7711123.0],["2020-11-19",154.2,179.7,150.6,160.8,7031700.0],["2020-11-20",157.2,174.0,151.5,166.2,3316300.0],["2020-11-23",185.7,261.0,184.5,256.5,7968807.0],["2020-11-24",299.1,339.3,197.4,230.1,7905467.0],["2020-11-25",220.5,265.8,211.5,265.2,4053583.0],["2020-11-27",276.9,307.2,273.0,290.7,3028717.0],["2020-11-30",317.4,327.0,265.8,306.0,3602383.0],["2020-12-01",301.5,308.7,270.3,271.5,2106703.0],["2020-12-02",206.4,232.5,195.6,217.2,4620987.0],["2020-12-03",240.0,244.8,220.5,221.4,2433713.0],["2020-12-04",223.2,247.8,216.9,238.5,2128517.0],["2020-12-07",252.0,253.8,232.8,234.9,1649587.0],["2020-12-08",231.9,274.5,226.2,263.4,2865487.0],["2020-12-09",266.7,276.0,234.0,244.5,2042297.0],["2020-12-10",236.1,254.7,233.7,247.5,1015133.0],["2020-12-11",240.6,247.2,228.0,236.4,1047230.0],["2020-12-14",240.3,243.3,223.8,231.0,853710.0],["2020-12-15",236.1,260.4,234.9,244.2,1632290.0],["2020-12-16",248.1,253.5,237.0,253.5,964283.0],["2020-12-17",255.0,271.5,249.6,259.8,1290023.0],["2020-12-18",258.0,291.9,251.4,279.0,2665343.0],["2020-12-21",273.9,289.5,270.0,281.4,1281060.0],["2020-12-22",295.8,345.0,292.5,322.5,3152610.0],["2020-12-23",357.0,417.3,342.9,402.6,5790740.0],["2020-12-24",402.0,411.0,360.9,369.0,1851683.0],["2020-12-28",392.4,407.7,337.5,346.5,2356963.0],["2020-12-29",337.5,351.3,309.0,327.3,1747543.0],["2020-12-30",339.0,366.0,322.5,352.2,2088323.0],["2020-12-31",350.1,363.0,333.0,335.1,1136250.0],["2021-01-04",338.4,347.1,312.0,318.3,1202570.0],["2021-01-05",307.5,340.2,303.9,336.0,1110377.0],["2021-01-06",359.1,403.5,346.5,369.0,2849553.0],["2021-01-07",427.8,464.7,402.3,449.7,3284057.0],["2021-01-08",498.3,508.2,442.5,459.6,2897833.0],["2021-01-11",429.0,491.1,420.9,472.5,1878327.0],["2021-01-12",502.5,571.8,492.3,571.5,3175990.0],["2021-01-13",616.2,628.2,540.6,574.2,3842097.0],["2021-01-14",518.1,539.1,500.4,528.0,2850827.0],["2021-01-15",497.1,509.7,457.5,475.2,1992837.0],["2021-01-19",501.3,549.6,489.0,543.9,1801407.0],["2021-01-20",531.9,539.4,489.9,502.8,1639540.0],["2021-01-21",474.9,536.4,459.9,518.7,1989940.0],["2021-01-22",504.3,545.4,501.0,543.9,1316853.0],["2021-01-25",540.9,582.9,510.9,541.5,1477880.0],["2021-01-26",557.4,682.2,544.8,649.2,3401517.0],["2021-01-27",608.1,726.0,591.3,647.1,1737697.0],["2021-01-28",676.2,750.0,615.3,659.4,1736957.0],["2021-01-29",685.2,704.7,615.3,622.8,1291840.0],["2021-02-01",646.8,659.4,603.6,656.4,895143.0],["2021-02-02",661.8,709.2,615.6,642.9,1584290.0],["2021-02-03",647.4,699.6,642.6,686.4,1072477.0],["2021-02-04",694.5,738.9,690.9,712.8,989423.0],["2021-02-05",726.0,736.2,693.0,717.6,686970.0],["2021-02-08",723.6,795.6,722.1,791.7,967543.0],["2021-02-09",807.0,866.7,804.3,838.8,1057753.0],["2021-02-10",876.0,883.2,765.3,795.6,1128523.0],["2021-02-11",810.0,812.1,741.6,772.8,676330.0],["2021-02-12",767.4,793.2,730.5,786.0,445887.0],["2021-02-16",791.7,799.2,696.6,714.3,851907.0],["2021-02-17",682.5,711.9,645.0,663.6,829893.0],["2021-02-18",603.0,640.2,553.2,553.8,1605487.0],["2021-02-19",598.5,650.7,586.2,606.6,1300080.0],["2021-02-22",590.4,605.1,530.7,536.1,928217.0],["2021-02-23",482.7,523.8,416.7,515.1,1605463.0],["2021-02-24",529.5,552.6,504.6,550.5,869157.0],["2021-02-25",523.2,550.5,481.8,491.4,876430.0],["2021-02-26",495.0,527.4,472.8,508.2,948340.0],["2021-03-01",546.0,561.0,520.8,560.7,729003.0],["2021-03-02",560.7,573.6,524.4,526.5,699820.0],["2021-03-03",530.4,539.4,465.6,472.8,823657.0],["2021-03-04",460.2,479.4,382.8,422.4,1577660.0],["2021-03-05",426.3,431.7,332.1,391.5,1653897.0],["2021-03-08",394.8,421.8,374.1,378.6,908300.0],["2021-03-09",415.2,464.4,401.1,456.9,1301483.0],["2021-03-10",502.2,537.0,458.1,488.4,1886783.0],["2021-03-11",520.5,551.7,492.0,550.8,1214170.0],["2021-03-12",514.5,558.0,504.0,544.8,1159897.0],["2021-03-15",540.3,551.1,506.4,510.9,1057250.0],["2021-03-16",444.0,490.5,436.5,462.6,1899737.0],["2021-03-17",452.1,476.1,438.0,471.0,1118377.0],["2021-03-18",456.0,465.3,424.2,428.1,769643.0],["2021-03-19",421.8,451.8,413.1,449.1,940947.0],["2021-03-22",457.8,467.7,435.9,451.2,736273.0],["2021-03-23",442.5,455.1,411.0,418.2,849443.0],["2021-03-24",422.1,423.3,374.4,375.0,839867.0],["2021-03-25",351.0,400.8,346.5,398.4,1023610.0],["2021-03-26",402.0,408.0,377.1,397.8,704000.0],["2021-03-29",396.0,398.1,366.6,370.8,723213.0],["2021-03-30",364.8,399.9,360.6,393.9,882757.0],["2021-03-31",419.4,435.6,408.3,432.3,999810.0],["2021-04-01",459.0,466.5,426.6,430.5,1140273.0],["2021-04-05",436.5,440.4,405.3,407.1,725773.0],["2021-04-06",403.8,422.7,403.5,415.5,515590.0],["2021-04-07",408.6,411.0,379.8,382.5,596580.0],["2021-04-08",382.2,393.0,376.8,380.1,494950.0],["2021-04-09",376.8,381.9,369.3,373.8,367077.0],["2021-04-12",365.1,367.2,336.9,341.7,706670.0],["2021-04-13",327.9,338.1,321.6,334.5,826603.0],["2021-04-14",337.8,351.6,328.2,330.9,574773.0],["2021-04-15",333.6,334.5,273.6,289.8,1571920.0],["2021-04-16",285.9,300.0,277.8,295.8,1258040.0],["2021-04-19",288.0,292.8,267.9,276.3,805087.0],["2021-04-20",271.8,284.1,255.3,257.7,936640.0],["2021-04-21",246.0,280.5,238.2,278.7,1328863.0],["2021-04-22",291.6,312.9,276.0,279.0,1738060.0],["2021-04-23",282.9,306.3,274.8,306.0,865770.0],["2021-04-26",321.6,322.5,297.3,318.3,1104333.0],["2021-04-27",318.0,325.5,306.3,311.4,775710.0],["2021-04-28",301.8,317.7,294.9,312.9,548367.0],["2021-04-29",318.3,319.8,292.5,302.4,679303.0],["2021-04-30",294.6,312.6,287.4,291.3,649927.0],["2021-05-03",292.8,293.1,268.8,272.7,665700.0],["2021-05-04",259.2,263.4,248.1,259.5,765697.0],["2021-05-05",264.6,266.1,247.5,250.8,586773.0],["2021-05-06",241.2,249.3,229.8,237.9,807053.0],["2021-05-07",242.4,258.0,239.4,245.4,589907.0],["2021-05-10",240.3,241.8,216.3,217.5,801143.0],["2021-05-11",199.8,240.9,192.6,237.0,1325903.0],["2021-05-12",229.5,244.8,226.2,228.9,767480.0],["2021-05-13",231.0,235.8,204.0,213.9,915147.0],["2021-05-14",231.3,237.0,217.8,232.5,628883.0],["2021-05-17",231.0,243.0,225.6,238.5,523033.0],["2021-05-18",240.6,259.8,234.6,248.1,730747.0],["2021-05-19",240.0,255.9,235.5,254.7,610263.0],["2021-05-20",261.3,263.7,243.0,254.4,569273.0],["2021-05-21",255.3,270.9,251.4,267.3,769797.0],["2021-05-24",271.2,271.2,246.9,255.0,720527.0],["2021-05-25",251.4,260.4,249.6,252.6,459417.0],["2021-05-26",253.5,288.0,251.4,282.3,861783.0],["2021-05-27",289.8,296.1,278.7,295.2,691160.0],["2021-05-28",306.6,317.4,292.5,294.6,830633.0],["2021-06-01",298.8,306.0,288.0,302.7,513430.0],["2021-06-02",302.4,313.2,293.4,312.9,577637.0],["2021-06-03",306.0,318.9,298.5,301.2,594653.0],["2021-06-04",303.3,315.3,299.1,299.7,457320.0],["2021-06-07",301.2,353.1,298.2,345.6,1269200.0],["2021-06-08",364.5,378.6,346.2,364.2,1528687.0],["2021-06-09",372.6,373.5,336.9,338.1,778170.0],["2021-06-10",299.4,312.6,289.8,301.8,1451473.0],["2021-06-11",305.1,320.4,303.0,317.4,629357.0],["2021-06-14",303.0,308.1,287.4,290.4,958963.0],["2021-06-15",288.9,295.8,270.6,276.3,768760.0],["2021-06-16",270.3,279.3,267.9,275.1,697863.0],["2021-06-17",270.0,279.9,266.4,270.9,668257.0],["2021-06-18",270.6,276.6,260.4,264.0,594777.0],["2021-06-21",265.2,265.8,254.7,264.9,545193.0],["2021-06-22",266.4,285.6,263.1,280.5,965603.0],["2021-06-23",279.6,285.3,273.6,283.8,649363.0],["2021-06-24",285.0,288.6,276.0,276.9,494503.0],["2021-06-25",278.7,282.9,264.9,265.8,723400.0],["2021-06-28",268.2,281.1,266.4,278.7,632740.0],["2021-06-29",282.0,294.0,268.8,273.0,915653.0],["2021-06-30",273.0,273.6,262.8,267.0,537940.0],["2021-07-01",269.4,269.7,252.9,258.0,636140.0],["2021-07-02",257.1,261.0,246.6,251.4,491583.0],["2021-07-06",253.2,262.5,247.8,251.7,512553.0],["2021-07-07",252.0,252.3,235.2,242.1,563080.0],["2021-07-08",228.9,245.1,227.4,241.2,508167.0],["2021-07-09",242.7,244.5,235.5,241.5,291747.0],["2021-07-12",243.6,246.0,231.9,240.6,369853.0],["2021-07-13",238.2,238.8,226.8,227.1,426107.0],["2021-07-14",227.4,228.0,210.3,212.1,739430.0],["2021-07-15",210.6,220.2,200.1,208.2,694027.0],["2021-07-16",210.6,210.9,195.9,196.5,549087.0],["2021-07-19",189.3,202.8,187.5,198.6,739073.0],["2021-07-20",201.6,205.5,192.0,202.5,517563.0],["2021-07-21",203.7,215.1,202.5,210.0,524490.0],["2021-07-22",211.8,212.4,198.0,200.7,393600.0],["2021-07-23",201.0,201.3,188.7,192.0,418347.0],["2021-07-26",190.2,200.7,189.6,193.8,367987.0],["2021-07-27",192.6,193.8,181.5,190.2,454513.0],["2021-07-28",192.3,200.7,188.4,196.5,423360.0],["2021-07-29",198.6,199.2,191.1,192.9,315493.0],["2021-07-30",191.4,196.8,188.4,189.9,309290.0],["2021-08-02",194.1,196.5,189.3,189.9,278333.0],["2021-08-03",190.2,190.5,183.6,186.0,335537.0],["2021-08-04",184.5,189.6,177.9,179.4,440327.0],["2021-08-05",179.1,190.5,176.4,185.7,440590.0],["2021-08-06",192.9,197.4,186.6,189.9,477210.0],["2021-08-09",191.7,225.9,188.7,216.6,1322593.0],["2021-08-10",234.9,249.3,219.0,225.6,2129717.0],["2021-08-11",226.5,229.2,202.5,205.2,1161563.0],["2021-08-12",204.0,209.1,194.1,200.7,529220.0],["2021-08-13",197.1,198.3,182.1,184.2,700603.0],["2021-08-16",186.3,190.8,178.2,182.1,757113.0],["2021-08-17",180.0,184.2,173.1,177.6,583173.0],["2021-08-18",179.1,189.6,173.4,182.1,562137.0],["2021-08-19",180.0,183.0,170.4,171.6,463957.0],["2021-08-20",171.6,177.6,170.7,173.4,369813.0],["2021-08-23",177.0,186.0,174.3,184.2,450530.0],["2021-08-24",184.8,191.7,180.6,188.1,524237.0],["2021-08-25",188.1,194.1,183.6,186.9,376537.0],["2021-08-26",184.8,195.9,180.9,183.6,446283.0],["2021-08-27",184.8,191.1,182.7,188.4,327907.0],["2021-08-30",189.0,189.9,178.2,186.3,466780.0],["2021-08-31",184.5,191.4,183.9,187.2,343937.0],["2021-09-01",186.3,195.9,186.0,191.1,421997.0],["2021-09-02",193.2,197.7,189.6,192.6,413267.0],["2021-09-03",192.6,193.2,181.8,183.6,466020.0],["2021-09-07",184.5,189.9,179.7,180.0,509733.0],["2021-09-08",180.6,181.8,170.7,171.6,597987.0],["2021-09-09",172.2,181.2,171.0,174.6,488060.0],["2021-09-10",179.1,179.1,166.5,167.4,651230.0],["2021-09-13",168.6,172.5,160.2,168.6,735837.0],["2021-09-14",186.0,226.2,183.6,193.2,7151997.0],["2021-09-15",194.4,198.3,176.7,184.2,1982863.0],["2021-09-16",182.1,188.7,180.0,184.5,678967.0],["2021-09-17",185.1,196.5,183.9,196.5,1049347.0],["2021-09-20",187.2,191.4,179.1,183.6,783937.0],["2021-09-21",188.1,189.0,178.5,180.0,625990.0],["2021-09-22",181.2,202.5,180.3,199.8,1144507.0],["2021-09-23",202.8,219.3,198.3,217.2,1330883.0],["2021-09-24",211.5,217.2,208.5,209.1,684587.0],["2021-09-27",211.8,233.7,210.9,229.5,1071290.0],["2021-09-28",224.4,235.8,215.1,215.7,906983.0],["2021-09-29",219.6,220.5,196.8,197.1,863573.0],["2021-09-30",198.6,205.2,196.8,200.7,529273.0],["2021-10-01",202.2,204.3,191.1,192.9,536260.0],["2021-10-04",190.5,191.1,178.2,180.0,640410.0],["2021-10-05",183.0,188.4,179.4,181.2,558547.0],["2021-10-06",177.0,186.0,175.8,182.1,483210.0],["2021-10-07",183.6,193.8,180.9,190.8,584997.0],["2021-10-08",192.0,198.0,190.2,191.7,437253.0],["2021-10-11",191.1,209.1,190.5,201.3,658073.0],["2021-10-12",202.5,211.2,201.3,207.6,629820.0],["2021-10-13",216.0,219.3,207.9,217.5,978687.0],["2021-10-14",221.4,223.2,206.1,216.6,1302060.0],["2021-10-15",217.8,235.5,213.9,221.7,1543473.0],["2021-10-18",230.7,267.9,230.1,262.2,5271930.0],["2021-10-19",259.5,267.0,240.9,257.7,4444700.0],["2021-10-20",253.5,259.8,241.5,243.9,1799790.0],["2021-10-21",245.1,263.7,241.2,243.3,2116840.0],["2021-10-22",241.5,245.7,216.3,218.7,1505373.0],["2021-10-25",222.6,226.8,214.8,226.2,1078467.0],["2021-10-26",227.7,233.7,213.3,215.1,929223.0],["2021-10-27",217.2,226.2,208.8,210.0,814903.0],["2021-10-28",210.6,238.2,210.3,227.1,1760953.0],["2021-10-29",226.8,241.8,225.0,239.7,1129177.0],["2021-11-01",248.4,289.5,247.5,285.9,2700717.0],["2021-11-02",297.0,299.7,269.1,282.9,2747047.0],["2021-11-03",269.7,286.5,263.4,284.4,1111190.0],["2021-11-04",288.3,288.9,273.6,278.4,950027.0],["2021-11-05",273.9,278.4,260.4,268.5,820867.0],["2021-11-08",286.8,336.6,283.5,324.3,2966393.0],["2021-11-09",327.9,330.0,295.5,324.9,1539587.0],["2021-11-10",307.5,328.8,298.8,307.2,1190370.0],["2021-11-11",312.6,343.8,303.0,333.6,1505303.0],["2021-11-12",337.5,348.9,324.0,336.9,1164780.0],["2021-11-15",342.0,346.2,315.3,323.1,1057430.0],["2021-11-16",315.9,321.0,297.3,317.7,989527.0],["2021-11-17",309.9,332.4,306.0,307.2,793840.0],["2021-11-18",306.6,307.8,274.5,283.8,1118310.0],["2021-11-19",284.1,306.3,283.8,294.3,823617.0],["2021-11-22",300.9,305.7,275.7,282.3,906273.0],["2021-11-23",278.1,288.0,268.5,281.1,687843.0],["2021-11-24",277.2,288.3,266.1,285.9,538450.0],["2021-11-26",269.7,279.3,257.7,268.2,677753.0],["2021-11-29",270.6,275.4,258.0,267.6,605090.0],["2021-11-30",263.4,272.1,244.5,260.4,710407.0],["2021-12-01",265.8,270.0,238.2,239.1,786063.0],["2021-12-02",235.2,250.2,233.1,244.5,723150.0],["2021-12-03",244.8,244.8,212.7,218.7,1089750.0],["2021-12-06",214.5,221.7,202.2,216.0,811513.0],["2021-12-07",225.6,234.9,222.6,226.5,684850.0],["2021-12-08",225.6,233.7,219.0,228.3,467987.0],["2021-12-09",225.0,230.1,209.1,210.3,640880.0],["2021-12-10",212.1,217.5,204.0,207.9,594643.0],["2021-12-13",207.0,213.3,200.1,206.7,631303.0],["2021-12-14",199.5,201.0,187.5,189.9,960467.0],["2021-12-15",187.8,199.5,182.4,195.9,788580.0],["2021-12-16",201.9,204.0,185.7,188.1,819550.0],["2021-12-17",184.5,194.4,177.6,189.3,913103.0],["2021-12-20",180.0,185.4,177.3,181.5,562483.0],["2021-12-21",183.0,194.1,182.7,192.3,556110.0],["2021-12-22",189.6,195.9,187.5,192.0,436433.0],["2021-12-23",193.2,196.5,186.0,193.8,494763.0],["2021-12-27",205.8,208.5,187.2,189.0,1144550.0],["2021-12-28",184.2,187.5,175.2,176.1,965400.0],["2021-12-29",153.9,159.0,144.9,153.3,2255767.0],["2021-12-30",151.8,165.0,151.5,159.9,1032430.0],["2021-12-31",158.7,165.3,155.7,156.0,719877.0],["2022-01-03",160.5,176.7,157.5,173.4,1041747.0],["2022-01-04",174.0,176.7,164.1,176.4,909977.0],["2022-01-05",172.8,175.5,157.8,159.6,755543.0],["2022-01-06",158.4,162.3,149.7,154.2,700003.0],["2022-01-07",155.7,160.8,151.8,153.0,611843.0],["2022-01-10",149.1,151.5,144.0,149.1,746230.0],["2022-01-11",150.0,160.2,147.6,155.4,706083.0],["2022-01-12",158.4,159.9,150.3,152.1,597450.0],["2022-01-13",153.9,156.0,145.8,146.1,668117.0],["2022-01-14",143.7,148.8,140.4,144.9,679390.0],["2022-01-18",142.8,144.6,136.8,137.4,698917.0],["2022-01-19",137.4,139.5,128.4,129.0,967040.0],["2022-01-20",131.7,135.3,123.3,123.9,1032590.0],["2022-01-21",119.7,125.1,115.5,117.0,1472617.0],["2022-01-24",111.9,117.6,103.2,117.6,1237950.0],["2022-01-25",112.5,119.1,111.6,116.1,584363.0],["2022-01-26",124.2,126.3,114.0,115.8,935847.0],["2022-01-27",117.3,119.4,105.0,106.8,962570.0],["2022-01-28",107.4,111.0,102.0,110.4,708030.0],["2022-01-31",110.4,127.8,110.4,127.2,929203.0],["2022-02-01",129.9,138.0,126.0,133.8,923577.0],["2022-02-02",135.3,135.6,124.2,125.7,749743.0],["2022-02-03",120.3,128.4,119.7,122.1,720960.0],["2022-02-04",123.3,131.4,121.5,128.4,524927.0],["2022-02-07",126.6,136.5,126.3,131.1,746963.0],["2022-02-08",129.9,136.2,128.7,135.6,501430.0],["2022-02-09",138.9,144.9,136.2,144.3,616140.0],["2022-02-10",140.7,153.0,137.7,144.6,785187.0],["2022-02-11",145.2,151.2,137.4,139.2,685073.0],["2022-02-14",135.9,145.2,135.9,138.6,515563.0],["2022-02-15",142.5,165.6,141.6,164.7,1131173.0],["2022-02-16",159.9,167.1,156.3,165.0,802387.0],["2022-02-17",160.8,168.9,156.3,157.8,622823.0],["2022-02-18",157.5,157.5,147.0,150.3,607180.0],["2022-02-22",144.3,151.8,140.7,142.2,566497.0],["2022-02-23",146.7,148.5,139.8,140.4,485827.0],["2022-02-24",129.3,159.0,127.5,157.8,927880.0],["2022-02-25",157.5,161.4,150.3,158.4,700667.0],["2022-02-28",168.3,183.9,163.8,180.0,1496720.0],["2022-03-01",182.7,187.2,175.8,183.0,1054757.0],["2022-03-02",186.6,188.1,174.6,182.1,705603.0],["2022-03-03",183.6,183.6,169.8,170.7,543777.0],["2022-03-04",169.2,178.2,161.7,163.2,569640.0],["2022-03-07",168.0,188.1,166.8,177.6,1160043.0],["2022-03-08",180.6,198.3,173.1,189.3,1402313.0],["2022-03-09",190.2,192.0,178.8,189.6,913530.0],["2022-03-10",187.8,213.0,187.2,208.2,1277207.0],["2022-03-11",209.7,219.9,198.3,201.3,886077.0],["2022-03-14",195.6,196.2,172.5,174.6,810720.0],["2022-03-15",174.3,178.2,163.5,176.1,609190.0],["2022-03-16",180.6,186.3,171.6,186.0,762007.0],["2022-03-17",183.6,195.6,182.4,192.0,691810.0],["2022-03-18",189.0,207.6,189.0,201.3,894047.0],["2022-03-21",198.6,207.9,191.7,196.2,561513.0],["2022-03-22",195.9,210.6,192.6,205.5,709330.0],["2022-03-23",204.3,211.2,196.5,197.1,839537.0],["2022-03-24",198.3,200.1,189.9,198.6,762897.0],["2022-03-25",198.3,198.3,183.0,186.6,641973.0],["2022-03-28",185.7,192.3,179.4,183.3,663993.0],["2022-03-29",185.1,192.3,179.4,187.2,903827.0],["2022-03-30",186.3,188.1,175.8,176.1,633477.0],["2022-03-31",176.7,183.6,172.5,172.8,537660.0],["2022-04-01",175.5,177.0,168.6,172.2,425933.0],["2022-04-04",173.7,190.8,173.4,187.8,756720.0],["2022-04-05",187.8,190.5,178.2,179.4,558343.0],["2022-04-06",175.2,178.5,164.4,169.8,630200.0],["2022-04-07",169.8,172.2,161.7,167.4,386690.0],["2022-04-08",166.8,167.7,161.1,161.7,303653.0],["2022-04-11",159.0,169.5,155.4,164.7,536777.0],["2022-04-12",165.9,173.4,161.4,162.3,449420.0],["2022-04-13",162.9,166.2,159.0,165.3,338337.0],["2022-04-14",165.3,165.9,157.5,157.8,309040.0],["2022-04-18",156.9,156.9,149.4,152.7,359810.0],["2022-04-19",155.7,161.1,151.5,158.4,455977.0],["2022-04-20",159.9,159.9,147.3,147.3,471237.0],["2022-04-21",149.1,150.6,135.0,136.2,580010.0],["2022-04-22",137.1,139.8,130.2,132.3,633467.0],["2022-04-25",129.3,136.5,127.2,135.6,550167.0],["2022-04-26",134.7,140.1,129.9,130.2,374663.0],["2022-04-27",130.8,134.7,125.4,126.3,334950.0],["2022-04-28",129.0,129.9,117.9,126.6,437327.0],["2022-04-29",125.4,133.2,122.4,122.4,341207.0],["2022-05-02",122.1,129.0,120.6,128.4,421410.0],["2022-05-03",126.3,134.4,126.0,130.5,332970.0],["2022-05-04",130.5,143.4,128.4,143.1,501843.0],["2022-05-05",141.0,141.0,126.6,129.6,436560.0],["2022-05-06",129.0,129.3,115.5,117.6,535937.0],["2022-05-09",114.0,115.5,103.2,105.0,570240.0],["2022-05-10",109.8,111.9,99.3,100.2,577130.0],["2022-05-11",99.3,103.5,89.7,90.9,847097.0],["2022-05-12",87.9,100.5,86.1,94.8,708240.0],["2022-05-13",100.5,108.0,97.8,105.6,592093.0],["2022-05-16",104.4,109.2,101.4,101.7,442237.0],["2022-05-17",106.5,113.4,104.1,111.9,635340.0],["2022-05-18",109.5,114.9,105.0,105.9,600703.0],["2022-05-19",104.4,115.5,103.8,111.6,694997.0],["2022-05-20",114.6,115.2,103.5,111.0,781517.0],["2022-05-23",111.9,112.8,105.0,111.9,437537.0],["2022-05-24",109.5,109.5,100.5,102.3,388507.0],["2022-05-25",102.0,110.1,102.0,108.9,296170.0],["2022-05-26",108.9,122.1,106.2,119.4,731960.0],["2022-05-27",120.6,127.2,120.6,126.6,542433.0],["2022-05-31",124.5,129.0,120.9,123.0,565867.0],["2022-06-01",124.2,126.3,114.3,116.4,535477.0],["2022-06-02",116.1,132.3,116.1,129.6,693830.0],["2022-06-03",127.5,130.5,121.8,123.0,570037.0],["2022-06-06",125.7,135.9,122.7,127.5,851257.0],["2022-06-07",124.8,130.8,123.0,127.5,472880.0],["2022-06-08",126.3,130.8,120.6,122.1,502637.0],["2022-06-09",109.8,123.0,108.0,114.0,654570.0],["2022-06-10",111.3,115.5,108.0,112.8,489610.0],["2022-06-13",106.2,106.8,98.7,99.0,510530.0],["2022-06-14",101.1,102.3,97.2,99.6,331610.0],["2022-06-15",100.5,105.6,97.2,102.9,537943.0],["2022-06-16",100.5,102.3,94.5,97.5,416897.0],["2022-06-17",98.4,105.3,98.1,103.8,477687.0],["2022-06-21",106.2,113.4,105.6,110.4,351533.0],["2022-06-22",107.4,114.9,106.2,113.1,318117.0],["2022-06-23",113.7,117.9,110.1,117.9,322427.0],["2022-06-24",119.1,119.4,113.4,117.0,469147.0],["2022-06-27",117.6,120.0,111.9,115.8,239853.0],["2022-06-28",116.1,117.0,109.8,111.0,331283.0],["2022-06-29",109.5,109.5,103.5,107.7,426327.0],["2022-06-30",105.0,113.4,104.4,112.5,509507.0],["2022-07-01",112.2,117.0,111.3,113.4,333063.0],["2022-07-05",110.7,115.5,105.0,115.2,371130.0],["2022-07-06",113.7,120.9,113.7,119.4,434830.0],["2022-07-07",119.7,129.9,119.1,126.9,390080.0],["2022-07-08",124.8,131.7,122.4,129.6,267357.0],["2022-07-11",127.5,129.3,118.5,120.9,401770.0],["2022-07-12",120.3,122.7,114.3,118.2,326113.0],["2022-07-13",114.0,123.6,110.4,118.5,451507.0],["2022-07-14",115.8,117.0,111.6,113.4,371590.0],["2022-07-15",112.2,112.2,102.3,104.7,849990.0],["2022-07-18",107.7,111.6,104.7,105.0,644697.0],["2022-07-19",107.4,107.7,103.5,105.3,402100.0],["2022-07-20",105.9,110.4,104.4,108.0,563553.0],["2022-07-21",108.0,108.3,104.4,106.2,421703.0],["2022-07-22",106.2,107.1,99.3,99.9,432893.0],["2022-07-25",100.8,101.7,96.9,100.2,287740.0],["2022-07-26",98.7,99.6,95.4,97.2,272617.0],["2022-07-27",99.3,102.3,98.4,101.7,335700.0],["2022-07-28",114.6,122.1,104.7,107.1,1743107.0],["2022-07-29",104.4,110.4,103.5,107.7,680607.0],["2022-08-01",105.6,106.2,102.0,102.9,466477.0],["2022-08-02",102.0,114.3,100.5,111.0,807320.0],["2022-08-03",112.2,113.4,108.9,112.8,499177.0],["2022-08-04",113.4,120.0,112.5,117.9,624093.0],["2022-08-05",119.4,124.8,116.4,124.5,658353.0],["2022-08-08",132.9,137.7,129.9,134.1,683803.0],["2022-08-09",129.9,134.1,126.3,127.8,364630.0],["2022-08-10",133.5,147.0,129.3,146.7,698800.0],["2022-08-11",156.3,156.3,142.8,143.4,826227.0],["2022-08-12",147.0,154.8,140.1,153.3,513457.0],["2022-08-15",156.0,165.0,150.6,155.1,659773.0],["2022-08-16",151.8,153.9,144.9,147.6,508237.0],["2022-08-17",143.7,145.5,137.1,139.5,434890.0],["2022-08-18",140.1,143.1,137.4,139.2,305040.0],["2022-08-19",134.7,134.7,126.6,127.8,387397.0],["2022-08-22",122.4,125.1,119.4,120.3,394383.0],["2022-08-23",122.4,126.0,119.4,119.4,324117.0],["2022-08-24",120.9,134.4,119.7,132.6,432607.0],["2022-08-25",141.6,141.9,130.5,136.5,543400.0],["2022-08-26",136.2,138.6,124.2,126.0,429487.0],["2022-08-29",123.0,130.2,122.1,128.1,356663.0],["2022-08-30",130.2,134.1,122.7,125.7,346503.0],["2022-08-31",127.2,130.5,123.9,125.7,282437.0],["2022-09-01",122.1,122.7,114.6,119.1,390643.0],["2022-09-02",122.1,122.7,115.5,118.2,331430.0],["2022-09-06",120.0,120.0,114.6,115.5,275123.0],["2022-09-07",114.6,121.5,113.1,119.7,345980.0],["2022-09-08",114.9,117.3,111.3,114.3,529310.0],["2022-09-09",116.4,127.2,114.9,127.2,541547.0],["2022-09-12",128.1,131.1,124.5,130.8,280200.0],["2022-09-13",124.5,128.7,121.8,123.6,384260.0],["2022-09-14",123.0,130.8,120.3,130.5,381227.0],["2022-09-15",130.2,134.7,126.6,127.5,416627.0],["2022-09-16",123.9,124.5,119.7,120.6,476970.0],["2022-09-19",118.2,121.8,117.6,120.9,227203.0],["2022-09-20",119.7,119.7,116.1,117.0,231620.0],["2022-09-21",118.2,121.5,114.9,117.9,295033.0],["2022-09-22",117.0,119.1,110.1,111.6,365740.0],["2022-09-23",108.0,108.9,104.7,107.4,341397.0],["2022-09-26",105.9,113.4,105.3,105.9,292443.0],["2022-09-27",108.6,111.3,103.2,105.0,319293.0],["2022-09-28",104.1,107.4,101.7,106.8,325443.0],["2022-09-29",105.0,106.5,99.0,101.7,318733.0],["2022-09-30",101.7,107.1,100.5,102.3,311300.0],["2022-10-03",103.8,106.5,102.6,105.0,276617.0],["2022-10-04",109.2,113.1,108.9,112.5,357643.0],["2022-10-05",110.4,111.6,101.4,103.8,386240.0],["2022-10-06",102.9,106.8,96.6,98.1,521003.0],["2022-10-07",96.0,96.0,92.1,93.3,351920.0],["2022-10-10",93.6,94.5,90.0,93.3,302183.0],["2022-10-11",93.0,96.0,90.3,94.2,279147.0],["2022-10-12",94.2,94.5,86.7,88.2,442063.0],["2022-10-13",84.0,91.2,83.1,90.6,592880.0],["2022-10-14",90.6,94.5,87.0,87.0,303390.0],["2022-10-17",89.7,93.9,88.5,92.7,358970.0],["2022-10-18",95.4,97.8,90.6,93.0,428060.0],["2022-10-19",91.5,91.8,87.0,87.9,283990.0],["2022-10-20",87.9,90.6,85.8,87.0,439253.0],["2022-10-21",86.4,91.8,85.5,91.2,447463.0],["2022-10-24",92.4,92.4,86.1,88.5,314230.0],["2022-10-25",88.5,95.1,88.5,93.6,378833.0],["2022-10-26",93.9,101.7,93.3,96.3,371440.0],["2022-10-27",98.4,99.0,93.9,94.2,267923.0],["2022-10-28",94.5,94.8,89.7,91.8,259580.0],["2022-10-31",90.9,94.8,90.0,93.6,243080.0],["2022-11-01",96.0,99.0,92.7,93.0,226490.0],["2022-11-02",93.0,95.1,88.5,88.8,322473.0],["2022-11-03",88.5,94.5,87.6,91.2,357457.0],["2022-11-04",93.9,95.7,90.0,93.3,261540.0],["2022-11-07",94.2,94.5,90.9,94.2,202377.0],["2022-11-08",94.5,97.2,93.0,95.1,246913.0],["2022-11-09",93.3,97.5,87.9,88.5,392933.0],["2022-11-10",93.3,106.2,93.0,105.3,693063.0],["2022-11-11",103.8,111.0,101.1,109.2,388110.0],["2022-11-14",108.3,109.8,101.1,108.0,317060.0],["2022-11-15",111.6,118.5,111.3,116.1,458657.0],["2022-11-16",114.3,114.3,107.7,108.9,250460.0],["2022-11-17",105.0,108.3,101.4,107.1,250733.0],["2022-11-18",110.1,110.4,103.5,107.1,337417.0],["2022-11-21",105.3,105.3,100.8,103.8,195667.0],["2022-11-22",103.5,105.3,101.4,103.2,152277.0],["2022-11-23",102.9,105.0,101.4,105.0,160037.0],["2022-11-25",103.8,105.0,102.3,104.4,87327.0],["2022-11-28",103.2,104.7,97.5,97.8,175980.0],["2022-11-29",98.7,99.9,96.0,96.0,211190.0],["2022-11-30",96.6,104.1,94.8,103.8,300177.0],["2022-12-01",103.8,107.7,102.0,105.9,342950.0],["2022-12-02",102.9,111.6,102.6,109.8,311877.0],["2022-12-05",108.9,112.2,103.2,103.5,243293.0],["2022-12-06",104.1,104.1,93.3,93.9,406637.0],["2022-12-07",93.6,96.6,92.1,93.9,250097.0],["2022-12-08",96.3,100.2,93.6,97.2,263077.0],["2022-12-09",96.3,100.2,95.1,96.9,206807.0],["2022-12-12",96.9,104.7,96.9,104.1,319760.0],["2022-12-13",108.3,113.1,105.9,109.5,446780.0],["2022-12-14",109.2,114.3,108.9,111.6,468490.0],["2022-12-15",109.5,114.9,107.7,111.3,357403.0],["2022-12-16",108.6,110.4,102.0,105.3,589600.0],["2022-12-19",106.5,106.5,96.3,97.8,543010.0],["2022-12-20",93.0,94.8,78.9,79.5,966167.0],["2022-12-21",81.9,87.6,78.6,81.0,745797.0],["2022-12-22",79.5,80.4,74.1,78.0,540497.0],["2022-12-23",78.6,80.4,75.9,80.1,403807.0],["2022-12-27",79.8,81.0,76.8,77.1,367970.0],["2022-12-28",76.8,78.3,74.7,76.5,324520.0],["2022-12-29",77.4,83.1,77.1,82.8,413793.0],["2022-12-30",80.1,84.0,79.8,83.4,349880.0],["2023-01-03",85.5,88.8,78.9,79.8,384060.0],["2023-01-04",81.6,84.0,79.2,81.6,367290.0],["2023-01-05",80.4,81.0,78.0,78.9,324493.0],["2023-01-06",79.8,85.8,78.0,84.9,361840.0],["2023-01-09",87.6,91.2,85.5,88.5,494857.0],["2023-01-10",88.2,90.9,84.9,90.9,334347.0],["2023-01-11",92.1,96.0,90.6,93.3,300137.0],["2023-01-12",94.2,95.7,90.3,95.1,349323.0],["2023-01-13",93.0,98.1,92.1,97.2,218297.0],["2023-01-17",97.8,105.6,97.5,104.7,350633.0],["2023-01-18",106.2,110.7,100.5,100.5,432013.0],["2023-01-19",97.5,100.8,91.8,93.9,387253.0],["2023-01-20",96.0,101.1,93.3,101.1,395773.0],["2023-01-23",101.4,111.6,100.8,111.0,490493.0],["2023-01-24",109.2,111.9,105.6,108.6,367767.0],["2023-01-25",106.2,111.0,102.3,110.4,286690.0],["2023-01-26",113.4,115.2,102.0,102.9,427643.0],["2023-01-27",102.0,109.2,101.1,108.0,339937.0],["2023-01-30",104.4,110.1,103.2,104.4,340777.0],["2023-01-31",105.0,110.4,104.1,109.8,391583.0],["2023-02-01",108.9,117.0,107.4,115.8,360640.0],["2023-02-02",118.2,130.2,118.2,127.5,673093.0],["2023-02-03",123.0,130.8,120.9,122.7,471863.0],["2023-02-06",120.0,123.9,116.7,117.9,392327.0],["2023-02-07",119.4,119.4,110.7,115.5,368077.0],["2023-02-08",114.3,118.8,111.3,111.3,245140.0],["2023-02-09",114.3,116.1,104.1,105.0,311110.0],["2023-02-10",104.1,105.3,100.5,102.9,275313.0],["2023-02-13",103.5,107.7,100.2,103.8,311080.0],["2023-02-14",103.2,105.3,99.0,104.7,301143.0],["2023-02-15",102.9,115.5,102.6,115.2,261767.0],["2023-02-16",111.0,116.1,108.9,109.5,308293.0],["2023-02-17",108.3,109.2,104.1,107.1,217533.0],["2023-02-21",105.6,107.1,99.6,100.2,283953.0],["2023-02-22",99.9,102.6,97.5,101.1,216530.0],["2023-02-23",102.9,104.4,99.3,101.7,194283.0],["2023-02-24",99.3,100.5,95.1,96.3,279617.0],["2023-02-27",97.2,100.2,96.6,98.7,206840.0],["2023-02-28",98.1,101.7,97.2,100.2,159857.0],["2023-03-01",101.1,103.2,97.8,98.4,206990.0],["2023-03-02",97.5,98.7,92.7,98.4,250483.0],["2023-03-03",99.0,105.6,97.8,104.4,273747.0],["2023-03-06",106.2,108.0,101.1,102.3,215837.0],["2023-03-07",102.0,103.2,97.5,99.9,289843.0],["2023-03-08",99.9,100.2,95.4,99.0,318073.0],["2023-03-09",107.4,120.6,99.9,100.8,1075687.0],["2023-03-10",101.1,101.7,90.6,93.0,680143.0],["2023-03-13",91.2,98.1,88.5,95.4,422193.0],["2023-03-14",98.7,101.7,92.4,93.9,378603.0],["2023-03-15",91.2,92.7,87.9,91.2,406993.0],["2023-03-16",91.5,93.0,88.8,92.7,331083.0],["2023-03-17",91.5,93.0,87.0,87.9,387273.0],["2023-03-20",88.2,90.6,85.2,86.1,263990.0],["2023-03-21",87.3,92.1,87.3,89.4,312907.0],["2023-03-22",89.4,89.4,84.6,84.9,267937.0],["2023-03-23",86.1,90.9,84.6,85.8,353903.0],["2023-03-24",85.8,86.7,82.8,83.7,247333.0],["2023-03-27",85.5,85.5,79.5,80.1,327810.0],["2023-03-28",80.4,81.3,78.3,78.6,241380.0],["2023-03-29",80.7,85.2,78.9,83.7,386993.0],["2023-03-30",84.9,88.2,83.4,83.4,288187.0],["2023-03-31",84.6,89.7,82.5,85.5,344500.0],["2023-04-03",85.8,87.6,81.3,82.8,284090.0],["2023-04-04",84.0,84.3,78.9,80.1,264507.0],["2023-04-05",79.8,80.1,72.9,74.1,402117.0],["2023-04-06",74.1,74.4,71.1,71.7,325263.0],["2023-04-10",71.7,72.0,69.0,71.7,290100.0],["2023-04-11",72.9,74.1,71.1,73.5,268667.0],["2023-04-12",75.6,75.9,68.7,69.3,379653.0],["2023-04-13",70.5,70.8,68.7,69.6,244480.0],["2023-04-14",69.6,70.2,65.1,66.6,468913.0],["2023-04-17",66.6,70.5,66.3,69.6,311537.0],["2023-04-18",69.6,69.9,64.2,65.1,404767.0],["2023-04-19",64.2,65.1,63.0,64.2,274390.0],["2023-04-20",62.4,64.2,61.8,62.1,232587.0],["2023-04-21",62.1,62.4,60.6,61.2,303250.0],["2023-04-24",60.6,61.8,59.4,60.6,253813.0],["2023-04-25",59.4,59.7,55.8,55.8,335410.0],["2023-04-26",56.1,57.0,53.1,54.0,469030.0],["2023-04-27",54.3,59.4,54.0,56.7,393933.0],["2023-04-28",56.1,57.3,54.6,56.4,296253.0],["2023-05-01",59.4,66.9,58.5,61.2,711600.0],["2023-05-02",61.8,64.5,60.9,63.3,524077.0],["2023-05-03",63.3,69.0,62.4,66.6,519107.0],["2023-05-04",66.9,68.4,63.9,67.2,406567.0],["2023-05-05",68.1,74.1,66.9,73.8,609080.0],["2023-05-08",75.6,78.3,70.2,71.7,393540.0],["2023-05-09",68.7,70.2,67.5,70.2,276303.0],["2023-05-10",71.4,71.7,67.5,68.4,226723.0],["2023-05-11",67.5,68.4,64.8,66.3,217943.0],["2023-05-12",66.9,70.2,64.5,66.9,293123.0],["2023-05-15",66.9,73.2,66.0,72.3,297090.0],["2023-05-16",71.7,72.0,66.9,67.2,257660.0],["2023-05-17",67.5,71.4,67.5,70.8,265347.0],["2023-05-18",70.5,70.8,67.5,68.7,284020.0],["2023-05-19",69.3,70.5,61.8,63.6,719200.0],["2023-05-22",63.6,70.8,62.7,70.5,547333.0],["2023-05-23",69.3,71.1,66.6,67.2,305953.0],["2023-05-24",66.3,66.3,63.3,64.5,256703.0],["2023-05-25",65.4,66.3,60.0,61.5,423340.0],["2023-05-26",61.8,62.1,58.8,60.9,296053.0],["2023-05-30",62.4,67.2,61.8,65.1,369640.0],["2023-05-31",64.8,66.6,60.6,63.6,362853.0],["2023-06-01",63.9,66.6,62.1,65.1,284823.0],["2023-06-02",66.9,68.4,65.1,66.9,272447.0],["2023-06-05",66.9,67.8,64.8,64.8,272760.0],["2023-06-06",64.5,72.6,63.9,71.4,712783.0],["2023-06-07",73.8,77.1,71.1,71.4,825723.0],["2023-06-08",69.0,77.7,67.5,69.3,933470.0],["2023-06-09",69.3,69.9,65.1,69.9,542893.0],["2023-06-12",69.6,79.2,67.8,78.0,973833.0],["2023-06-13",79.5,84.3,76.5,83.7,834433.0],["2023-06-14",86.1,88.2,76.2,77.1,772683.0],["2023-06-15",76.2,82.2,74.7,81.0,470143.0],["2023-06-16",81.9,81.9,75.3,76.8,661227.0],["2023-06-20",76.5,77.1,71.1,72.9,479880.0],["2023-06-21",72.3,72.6,69.0,69.9,553577.0],["2023-06-22",69.0,69.0,65.1,66.6,535647.0],["2023-06-23",65.1,66.9,64.2,65.4,719937.0],["2023-06-26",66.0,67.5,65.1,65.4,310013.0],["2023-06-27",66.0,66.3,62.7,63.9,352770.0],["2023-06-28",63.9,66.0,63.3,63.6,545837.0],["2023-06-29",64.2,67.5,63.6,64.8,670553.0],["2023-06-30",66.3,66.3,63.6,64.8,502330.0],["2023-07-03",64.5,67.2,64.2,65.1,381417.0],["2023-07-05",64.8,68.4,63.9,65.7,637677.0],["2023-07-06",64.5,65.1,59.7,61.5,807837.0],["2023-07-07",61.5,64.5,61.5,62.4,471493.0],["2023-07-10",62.7,66.0,61.8,65.4,748327.0],["2023-07-11",66.0,66.9,64.8,66.6,472253.0],["2023-07-12",69.0,70.5,67.2,69.6,643547.0],["2023-07-13",70.2,73.2,69.9,71.1,617683.0],["2023-07-14",73.5,75.6,66.3,66.3,783317.0],["2023-07-17",67.2,76.2,65.7,74.7,831507.0],["2023-07-18",74.7,76.2,69.3,70.2,671717.0],["2023-07-19",72.0,73.5,70.5,72.0,398350.0],["2023-07-20",70.2,70.8,67.5,69.0,441520.0],["2023-07-21",69.6,69.9,66.6,67.8,435450.0],["2023-07-24",68.1,69.6,67.2,67.5,329750.0],["2023-07-25",67.8,68.1,64.5,65.1,393907.0],["2023-07-26",65.1,66.3,63.6,64.8,513677.0],["2023-07-27",66.0,67.8,62.4,62.7,561450.0],["2023-07-28",65.4,66.0,63.0,64.5,372323.0],["2023-07-31",65.4,66.3,63.9,65.7,590663.0],["2023-08-01",64.8,65.4,63.6,63.9,455477.0],["2023-08-02",63.0,63.0,57.9,60.3,823647.0],["2023-08-03",60.9,62.4,60.6,60.9,406870.0],["2023-08-04",61.5,62.1,58.8,59.7,451900.0],["2023-08-07",59.7,59.7,56.1,57.3,490057.0],["2023-08-08",56.4,57.3,54.6,57.3,355977.0],["2023-08-09",57.6,58.8,56.7,57.3,409597.0],["2023-08-10",56.4,58.5,54.9,57.0,390703.0],["2023-08-11",56.1,56.4,54.9,56.1,270800.0],["2023-08-14",55.2,56.7,54.0,56.4,254317.0],["2023-08-15",55.8,55.8,53.4,53.4,225397.0],["2023-08-16",54.0,54.0,50.1,51.0,461140.0],["2023-08-17",51.6,51.9,48.6,48.9,383410.0],["2023-08-18",47.1,48.9,46.5,48.3,319630.0],["2023-08-21",48.3,48.6,46.2,46.2,259650.0],["2023-08-22",46.5,47.4,42.3,43.2,431507.0],["2023-08-23",43.5,44.4,42.0,42.6,276770.0],["2023-08-24",43.5,43.5,39.6,39.9,354620.0],["2023-08-25",39.9,42.6,39.6,41.4,320070.0],["2023-08-28",45.6,45.9,39.3,39.9,637063.0],["2023-08-29",40.2,45.0,39.6,44.1,515260.0],["2023-08-30",44.1,46.5,42.3,42.6,316310.0],["2023-08-31",42.3,43.5,41.4,42.0,344137.0],["2023-09-01",42.3,45.0,42.0,44.1,301833.0],["2023-09-05",43.8,43.8,41.7,43.2,270350.0],["2023-09-06",42.6,43.8,41.7,42.3,194290.0],["2023-09-07",42.3,44.4,40.2,43.8,392643.0],["2023-09-08",44.1,44.1,42.0,43.2,271377.0],["2023-09-11",42.6,45.0,39.3,41.7,665403.0],["2023-09-12",40.8,42.0,39.6,40.5,420027.0],["2023-09-13",40.5,41.1,38.4,38.4,399753.0],["2023-09-14",38.4,39.6,38.1,38.4,392580.0],["2023-09-15",38.7,39.3,36.3,37.2,436690.0],["2023-09-18",36.6,37.2,34.8,35.1,322550.0],["2023-09-19",34.8,37.2,33.9,36.3,307363.0],["2023-09-20",36.3,38.7,35.7,36.3,303593.0],["2023-09-21",35.4,36.0,33.9,34.8,272303.0],["2023-09-22",35.1,36.3,34.5,35.4,270743.0],["2023-09-25",35.1,37.5,34.8,36.9,242537.0],["2023-09-26",36.9,39.6,36.0,37.8,292437.0],["2023-09-27",38.4,40.2,37.8,38.7,252983.0],["2023-09-28",38.7,39.0,36.0,37.5,351457.0],["2023-09-29",38.1,39.3,36.9,38.4,234187.0],["2023-10-02",37.8,38.4,34.8,36.0,417913.0],["2023-10-03",35.1,37.5,34.2,35.7,299363.0],["2023-10-04",35.1,37.5,34.5,37.2,300093.0],["2023-10-05",36.3,37.8,35.7,36.6,225503.0],["2023-10-06",36.0,37.8,35.4,37.5,191427.0],["2023-10-09",36.3,37.5,34.5,35.7,285230.0],["2023-10-10",36.0,41.4,35.7,40.5,537660.0],["2023-10-11",42.9,43.2,39.3,41.1,541753.0],["2023-10-12",41.1,41.1,38.1,38.7,336610.0],["2023-10-13",38.4,39.6,37.2,38.7,339623.0],["2023-10-16",39.0,39.6,36.0,38.1,540357.0],["2023-10-17",37.5,42.9,36.9,42.0,605737.0],["2023-10-18",42.0,42.0,37.5,38.4,424370.0],["2023-10-19",38.7,39.3,36.6,36.9,314787.0],["2023-10-20",36.3,36.6,33.9,34.5,1049040.0],["2023-10-23",34.2,34.8,31.8,33.0,387107.0],["2023-10-24",33.9,36.0,33.6,35.1,439687.0],["2023-10-25",34.5,34.8,33.0,33.9,318297.0],["2023-10-26",33.6,35.1,32.4,33.9,334400.0],["2023-10-27",33.6,33.9,30.9,31.2,377413.0],["2023-10-30",32.1,32.7,29.4,31.5,485330.0],["2023-10-31",31.5,33.0,30.9,32.7,289257.0],["2023-11-01",32.1,32.4,30.0,31.2,236753.0],["2023-11-02",32.4,36.0,32.1,35.4,517013.0],["2023-11-03",36.0,38.4,36.0,37.5,369943.0],["2023-11-06",39.0,39.0,33.6,34.2,338293.0],["2023-11-07",34.5,35.4,33.6,34.2,139730.0],["2023-11-08",33.6,34.5,33.0,34.2,312950.0],["2023-11-09",34.5,35.7,33.0,33.3,404050.0],["2023-11-10",32.1,33.6,30.3,30.9,514360.0],["2023-11-13",30.9,32.7,30.0,31.5,311937.0],["2023-11-14",33.3,37.2,33.0,37.2,702263.0],["2023-11-15",37.5,39.6,36.9,37.2,493793.0],["2023-11-16",36.0,36.9,33.9,36.6,308470.0],["2023-11-17",36.6,38.1,34.8,36.6,560390.0],["2023-11-20",36.6,38.4,36.0,37.2,316080.0],["2023-11-21",37.2,37.2,34.8,35.4,291543.0],["2023-11-22",35.7,36.9,34.2,34.5,216670.0],["2023-11-24",35.1,35.7,34.5,35.1,122797.0],["2023-11-27",34.8,34.8,33.3,33.3,310570.0],["2023-11-28",33.9,36.9,32.7,36.3,388533.0],["2023-11-29",36.6,39.0,36.3,37.5,378750.0],["2023-11-30",37.5,38.4,36.0,36.6,323390.0],["2023-12-01",36.9,39.6,36.0,39.6,409170.0],["2023-12-04",39.3,42.0,39.3,41.7,435010.0],["2023-12-05",42.0,42.0,38.1,38.4,303737.0],["2023-12-06",39.0,39.0,35.7,36.0,498117.0],["2023-12-07",36.6,37.5,35.7,37.2,357987.0],["2023-12-08",36.3,40.2,36.3,38.7,350567.0],["2023-12-11",39.0,39.9,37.5,39.0,318517.0],["2023-12-12",39.0,39.0,36.0,37.2,441767.0],["2023-12-13",36.6,42.0,36.3,42.0,543673.0],["2023-12-14",43.2,48.0,42.6,46.8,805850.0],["2023-12-15",47.4,48.0,45.0,46.2,1065987.0],["2023-12-18",51.3,53.1,45.6,45.9,1258093.0],["2023-12-19",43.2,45.9,41.4,43.8,853983.0],["2023-12-20",43.2,47.4,42.6,43.5,684327.0],["2023-12-21",45.0,46.8,43.8,46.5,433290.0],["2023-12-22",46.5,50.4,45.6,49.5,586360.0],["2023-12-26",50.4,53.1,50.1,52.8,454280.0],["2023-12-27",54.0,55.2,52.8,53.4,541150.0],["2023-12-28",53.4,54.0,49.5,50.1,546600.0],["2023-12-29",50.1,50.7,47.1,48.0,474907.0],["2024-01-02",47.4,49.8,45.9,46.2,407090.0],["2024-01-03",45.3,45.6,43.5,44.7,406870.0],["2024-01-04",44.7,46.2,43.5,44.4,453693.0],["2024-01-05",44.1,45.3,41.7,42.0,384817.0],["2024-01-08",41.7,42.9,40.2,42.0,280077.0],["2024-01-09",41.4,42.0,40.2,40.2,234837.0],["2024-01-10",39.9,40.5,38.4,39.6,338883.0],["2024-01-11",39.3,39.3,36.6,37.5,341463.0],["2024-01-12",37.5,39.9,36.3,36.3,370097.0],["2024-01-16",36.0,36.9,34.5,34.8,334933.0],["2024-01-17",34.2,34.5,32.7,33.3,385603.0],["2024-01-18",33.9,34.8,33.0,34.2,411347.0],["2024-01-19",34.8,35.4,33.0,35.1,386687.0],["2024-01-22",36.0,38.1,34.5,36.0,415663.0],["2024-01-23",37.5,39.3,36.6,38.4,474593.0],["2024-01-24",39.0,40.5,36.0,36.3,449140.0],["2024-01-25",36.6,37.5,35.4,36.3,306687.0],["2024-01-26",36.9,38.1,36.3,36.6,236660.0],["2024-01-29",36.6,38.4,35.7,37.8,268477.0],["2024-01-30",37.5,38.4,36.9,37.2,238003.0],["2024-01-31",36.3,39.6,36.0,36.0,689123.0],["2024-02-01",37.5,41.7,37.2,39.3,912170.0],["2024-02-02",37.8,38.7,37.2,38.1,423757.0],["2024-02-05",36.9,36.9,34.5,35.1,508407.0],["2024-02-06",36.6,37.5,35.1,36.9,444403.0],["2024-02-07",37.5,38.7,36.0,37.5,480123.0],["2024-02-08",36.9,38.1,36.3,37.5,374187.0],["2024-02-09",37.5,41.4,37.5,41.1,549967.0],["2024-02-12",41.1,45.6,40.5,45.0,537117.0],["2024-02-13",41.4,42.9,39.6,40.5,443280.0],["2024-02-14",41.7,42.9,40.2,42.3,360020.0],["2024-02-15",42.3,43.2,40.8,42.0,279297.0],["2024-02-16",41.4,42.3,40.5,41.4,323447.0],["2024-02-20",40.2,41.1,38.4,39.0,325217.0],["2024-02-21",38.7,38.7,37.2,37.8,290137.0],["2024-02-22",38.7,38.7,35.1,35.4,404567.0],["2024-02-23",36.3,36.3,33.9,34.2,430913.0],["2024-02-26",34.2,35.4,33.3,34.2,373853.0],["2024-02-27",35.4,37.5,34.5,37.2,490743.0],["2024-02-28",36.9,38.4,36.0,36.6,368517.0],["2024-02-29",36.9,39.0,35.4,35.7,453180.0],["2024-03-01",36.3,38.4,34.8,37.2,399977.0],["2024-03-04",37.5,38.1,36.0,37.2,298650.0],["2024-03-05",36.6,36.9,35.1,35.4,376377.0],["2024-03-06",36.0,37.5,34.5,36.6,593353.0],["2024-03-07",36.0,36.9,33.0,33.3,797583.0],["2024-03-08",33.9,35.1,33.3,33.9,579513.0],["2024-03-11",33.9,35.7,33.3,33.3,412537.0],["2024-03-12",33.6,33.9,31.8,31.8,423410.0],["2024-03-13",32.4,33.0,30.6,30.9,378547.0],["2024-03-14",30.9,31.2,29.4,30.0,546293.0],["2024-03-15",30.0,33.6,29.4,33.0,573373.0],["2024-03-18",33.0,33.0,31.8,32.1,232357.0],["2024-03-19",30.9,32.7,30.9,31.8,232740.0],["2024-03-20",31.5,35.4,31.2,34.5,360517.0],["2024-03-21",34.5,36.6,34.2,36.0,561250.0],["2024-03-22",36.0,36.0,33.9,34.2,248620.0],["2024-03-25",33.9,36.0,33.3,33.6,314097.0],["2024-03-26",33.6,35.4,33.0,33.0,359033.0],["2024-03-27",33.6,35.4,33.0,34.8,318953.0],["2024-03-28",34.8,36.6,34.8,35.7,380207.0],["2024-04-01",36.0,36.0,34.2,36.0,285610.0],["2024-04-02",35.1,35.1,33.6,33.9,247077.0],["2024-04-03",33.9,34.2,33.0,33.9,269780.0],["2024-04-04",33.9,36.3,33.6,34.2,384827.0],["2024-04-05",33.9,35.1,33.3,33.9,260647.0],["2024-04-08",34.5,35.4,33.9,34.5,309327.0],["2024-04-09",34.8,37.2,34.8,36.3,381167.0],["2024-04-10",35.1,35.4,33.9,34.5,428493.0],["2024-04-11",34.5,35.4,33.3,34.2,395093.0],["2024-04-12",33.9,34.8,33.0,33.0,264667.0],["2024-04-15",33.6,33.6,30.3,30.6,449627.0],["2024-04-16",30.6,31.2,30.0,30.0,324850.0],["2024-04-17",30.3,30.9,30.0,30.0,284997.0],["2024-04-18",30.0,30.3,27.6,27.9,2307753.0],["2024-04-19",28.2,28.5,26.1,26.4,981817.0],["2024-04-22",27.0,27.0,23.7,24.3,1743210.0],["2024-04-23",24.6,28.8,24.3,27.6,1794450.0],["2024-04-24",28.8,28.8,25.5,25.8,1269627.0],["2024-04-25",25.5,25.8,24.3,25.2,1079510.0],["2024-04-26",25.5,26.1,24.3,26.1,1162190.0],["2024-04-29",26.4,29.1,26.4,27.9,1527040.0],["2024-04-30",27.3,28.5,25.8,27.9,2030483.0],["2024-05-01",27.6,28.5,26.7,27.0,804207.0],["2024-05-02",27.9,27.9,25.2,25.5,2015643.0],["2024-05-03",26.7,27.6,26.1,27.0,1726860.0],["2024-05-06",27.6,27.9,25.8,26.1,1460233.0],["2024-05-07",26.1,26.4,23.7,23.7,2292840.0],["2024-05-08",24.0,24.3,22.2,22.8,2813067.0],["2024-05-09",23.1,23.7,21.9,22.2,1938243.0],["2024-05-10",22.8,22.8,20.7,21.0,1704897.0],["2024-05-13",19.5,22.5,19.2,21.3,2464623.0],["2024-05-14",23.7,30.6,23.4,26.4,4331277.0],["2024-05-15",27.9,28.2,24.6,25.8,1256090.0],["2024-05-16",25.8,26.7,24.0,24.9,850153.0],["2024-05-17",24.9,25.5,23.7,24.0,1348003.0],["2024-05-20",24.0,24.3,22.8,23.4,1019900.0],["2024-05-21",24.0,24.0,22.8,23.4,1173747.0],["2024-05-22",23.7,28.5,23.4,26.7,3017573.0],["2024-05-23",27.6,27.6,24.3,25.5,1833143.0],["2024-05-24",25.5,27.9,24.6,26.1,1391280.0],["2024-05-28",27.3,30.0,27.0,28.2,3043950.0],["2024-05-29",27.9,28.2,24.9,25.2,1602707.0],["2024-05-30",25.8,27.6,25.5,27.3,1558007.0],["2024-05-31",27.3,27.6,25.2,27.0,2055847.0],["2024-06-03",27.9,30.6,27.9,30.0,2201650.0],["2024-06-04",29.7,29.7,27.0,27.9,1847187.0],["2024-06-05",28.8,29.4,27.3,28.8,1769847.0],["2024-06-06",28.5,28.5,26.7,27.6,1631010.0],["2024-06-07",27.0,27.3,25.2,26.1,1326243.0],["2024-06-10",25.8,30.9,25.8,29.4,2091070.0],["2024-06-11",28.8,29.1,26.4,27.6,1641797.0],["2024-06-12",28.8,30.6,27.9,28.2,1897227.0],["2024-06-13",28.8,28.8,25.8,26.7,1799790.0],["2024-06-14",26.4,26.7,24.3,24.6,1113977.0],["2024-06-17",24.9,24.9,22.5,24.0,1733510.0],["2024-06-18",23.4,24.0,22.5,23.1,1765323.0],["2024-06-20",23.4,23.4,21.9,22.2,2652910.0],["2024-06-21",21.9,21.9,20.1,20.1,2128050.0],["2024-06-24",20.4,20.7,19.5,20.4,1807240.0],["2024-06-25",20.4,20.7,19.2,19.5,1379877.0],["2024-06-26",19.5,19.8,18.9,19.5,1116820.0],["2024-06-27",19.8,19.8,18.6,19.2,1035577.0],["2024-06-28",19.5,19.8,18.3,19.2,1748950.0],["2024-07-01",19.2,19.8,18.3,18.3,1109810.0],["2024-07-02",18.3,18.9,18.0,18.0,1119917.0],["2024-07-03",18.3,20.4,18.3,19.8,1044657.0],["2024-07-05",19.8,20.1,18.9,18.9,912843.0],["2024-07-08",19.2,20.4,18.9,19.2,1432030.0],["2024-07-09",19.5,19.5,18.6,18.9,1384707.0],["2024-07-10",19.2,19.2,18.0,18.0,1656153.0],["2024-07-11",18.9,20.1,18.9,19.5,2103160.0],["2024-07-12",20.1,21.0,19.8,20.7,2751970.0],["2024-07-15",21.3,21.6,19.2,20.1,1811593.0],["2024-07-16",20.4,21.3,19.2,20.7,2880970.0],["2024-07-17",20.4,21.0,18.9,18.9,3051760.0],["2024-07-18",18.9,19.2,17.1,17.1,4239410.0],["2024-07-19",17.1,17.4,15.6,15.6,2212160.0],["2024-07-22",16.5,16.5,14.7,16.2,2128170.0],["2024-07-23",15.9,16.5,15.6,16.2,1936047.0],["2024-07-24",15.9,15.9,15.3,15.6,2315433.0],["2024-07-25",15.6,16.8,15.0,16.2,2615190.0],["2024-07-26",16.2,16.5,15.3,15.9,2162393.0],["2024-07-29",15.9,15.9,14.7,15.3,2296693.0],["2024-07-30",15.3,15.3,14.7,14.7,1858753.0],["2024-07-31",15.0,15.9,14.7,15.3,1602870.0],["2024-08-01",15.6,15.6,13.8,14.1,1759433.0],["2024-08-02",13.8,15.0,12.9,14.1,1007553.0],["2024-08-05",12.6,15.0,12.0,14.7,1597430.0],["2024-08-06",15.3,15.3,14.4,14.7,813987.0],["2024-08-07",15.0,15.0,13.5,13.5,1085190.0],["2024-08-08",13.5,14.1,13.2,14.1,792920.0],["2024-08-09",14.4,14.4,13.5,13.5,1031970.0],["2024-08-12",13.8,13.8,13.2,13.2,749200.0],["2024-08-13",13.2,13.8,13.2,13.8,1172347.0],["2024-08-14",13.8,13.8,13.2,13.2,318520.0],["2024-08-15",13.5,14.4,13.5,14.1,732730.0],["2024-08-16",14.1,15.6,14.1,15.0,808767.0],["2024-08-19",15.3,15.9,14.4,15.6,868193.0],["2024-08-20",15.3,15.3,12.3,12.3,2057690.0],["2024-08-21",12.6,13.8,12.0,13.8,1370523.0],["2024-08-22",13.5,13.8,12.6,12.6,870790.0],["2024-08-23",13.2,13.8,12.9,13.5,764267.0],["2024-08-26",13.5,13.5,12.9,13.2,526823.0],["2024-08-27",13.2,13.2,12.6,12.6,404020.0],["2024-08-28",12.6,12.6,12.0,12.3,523947.0],["2024-08-29",12.6,12.9,12.3,12.6,554993.0],["2024-08-30",12.9,12.9,12.0,12.0,679107.0],["2024-09-03",12.0,12.3,11.1,11.4,898067.0],["2024-09-04",11.7,12.6,11.4,12.3,619170.0],["2024-09-05",12.6,14.1,12.3,12.6,1945160.0],["2024-09-06",12.9,14.1,12.6,13.2,532537.0],["2024-09-09",13.2,13.5,12.3,12.9,470973.0],["2024-09-10",12.6,13.2,12.6,12.9,413810.0],["2024-09-11",13.5,13.8,12.9,13.5,581997.0],["2024-09-12",13.5,13.8,12.9,13.5,687937.0],["2024-09-13",13.8,14.7,13.8,14.4,634840.0],["2024-09-16",14.4,14.7,13.5,14.1,506723.0],["2024-09-17",14.4,16.2,14.4,15.9,1016743.0],["2024-09-18",15.9,15.9,14.7,14.7,804967.0],["2024-09-19",15.6,15.6,13.8,13.8,729123.0],["2024-09-20",13.5,13.8,12.9,12.9,754410.0],["2024-09-23",12.9,13.2,12.3,12.3,646500.0],["2024-09-24",12.9,13.2,12.0,12.3,720333.0],["2024-09-25",12.3,12.6,11.7,12.0,679587.0],["2024-09-26",12.3,12.9,11.4,11.7,1171170.0],["2024-09-27",11.7,12.3,11.7,12.0,962837.0],["2024-09-30",12.3,12.3,11.4,11.4,854430.0],["2024-10-01",11.4,11.4,10.8,11.4,1137303.0],["2024-10-02",11.4,11.4,10.8,10.8,732720.0],["2024-10-03",10.8,11.1,10.2,10.8,924143.0],["2024-10-04",10.8,11.4,10.5,10.5,766270.0],["2024-10-07",10.5,10.8,10.2,10.8,821937.0],["2024-10-08",10.8,10.8,10.2,10.5,585490.0],["2024-10-09",10.8,10.8,9.9,10.2,991950.0],["2024-10-10",10.2,10.2,9.6,9.9,800740.0],["2024-10-11",9.9,10.5,9.6,10.5,513307.0],["2024-10-14",10.5,10.5,9.9,10.2,577317.0],["2024-10-15",9.9,10.2,9.9,9.9,363140.0],["2024-10-16",9.9,10.2,9.9,10.2,470550.0],["2024-10-17",10.2,10.5,9.6,9.6,428627.0],["2024-10-18",9.6,10.2,9.6,9.9,313327.0],["2024-10-21",9.9,10.2,9.6,9.6,471677.0],["2024-10-22",9.9,9.9,9.6,9.6,388507.0],["2024-10-23",9.6,9.9,9.6,9.9,357470.0],["2024-10-24",9.9,9.9,9.3,9.6,557497.0],["2024-10-25",9.6,10.2,9.3,9.6,805640.0],["2024-10-28",9.9,12.0,9.9,11.1,2444407.0],["2024-10-29",10.8,11.7,10.2,10.2,900647.0],["2024-10-30",10.2,11.1,9.9,10.2,1032050.0],["2024-10-31",10.2,10.8,9.9,10.2,828170.0],["2024-11-01",10.5,11.4,10.5,10.5,1031573.0],["2024-11-04",10.5,12.6,10.5,11.4,3035427.0],["2024-11-05",11.4,12.3,10.8,11.1,1272513.0],["2024-11-06",10.5,10.8,9.9,10.5,1305993.0],["2024-11-07",9.3,9.3,8.7,8.7,2231287.0],["2024-11-08",9.0,9.0,7.5,7.5,2487327.0],["2024-11-11",6.75,7.45,6.15,6.68,1812600.0],["2024-11-12",6.45,6.46,5.66,5.7,1880500.0],["2024-11-13",5.7,6.21,5.45,5.96,2050200.0],["2024-11-14",5.88,7.49,5.63,7.01,3751700.0],["2024-11-15",8.26,9.45,5.87,6.16,13371600.0],["2024-11-18",6.26,8.5,6.25,8.11,4625600.0],["2024-11-19",7.9,8.19,7.52,7.96,1323400.0],["2024-11-20",8.01,8.31,7.65,8.26,982800.0],["2024-11-21",8.23,8.7,7.81,7.92,947200.0],["2024-11-22",7.92,8.7,7.72,8.28,1274200.0],["2024-11-25",8.46,11.23,8.46,10.44,3134600.0],["2024-11-26",10.15,10.86,9.51,10.7,1861500.0],["2024-11-27",10.92,11.79,10.55,10.78,2040800.0],["2024-11-29",10.9,12.4,10.54,11.87,1587200.0],["2024-12-02",12.23,12.98,10.8,11.35,2425500.0],["2024-12-03",11.5,11.65,10.05,10.55,1636600.0],["2024-12-04",10.82,10.96,10.0,10.61,989600.0],["2024-12-05",10.61,11.17,10.14,10.74,1463500.0],["2024-12-06",10.94,11.04,10.32,10.47,804500.0],["2024-12-09",10.67,12.5,10.67,11.14,2323900.0],["2024-12-10",11.07,11.82,10.64,11.35,2017400.0],["2024-12-11",12.0,13.45,11.84,12.56,2256000.0],["2024-12-12",12.12,13.7,11.87,11.95,2159400.0],["2024-12-13",11.8,11.99,10.85,11.39,2314200.0],["2024-12-16",11.35,11.49,10.67,10.85,1239400.0],["2024-12-17",10.85,11.05,10.3,10.54,1093600.0],["2024-12-18",10.68,11.01,9.63,9.82,1683300.0],["2024-12-19",9.8,10.25,9.06,9.33,1734600.0],["2024-12-20",9.33,10.47,9.15,10.42,2385300.0],["2024-12-23",10.46,11.47,10.21,11.18,1358000.0],["2024-12-24",11.12,11.15,10.13,10.38,920500.0],["2024-12-26",10.2,10.73,9.98,10.6,1381600.0],["2024-12-27",10.5,10.89,9.77,10.04,933800.0],["2024-12-30",9.87,9.97,9.28,9.32,1584100.0],["2024-12-31",9.49,9.49,8.72,9.04,986900.0],["2025-01-02",9.31,10.73,9.23,10.37,1276500.0],["2025-01-03",10.58,12.3,10.51,11.81,2096400.0],["2025-01-06",12.08,13.31,11.79,12.72,1949600.0],["2025-01-07",12.72,13.98,12.53,13.07,1494700.0],["2025-01-08",12.85,12.92,11.48,11.53,1385600.0],["2025-01-10",11.35,11.72,10.22,10.85,1135100.0],["2025-01-13",10.58,10.62,9.81,10.08,954600.0],["2025-01-14",10.22,10.4,9.54,9.67,774600.0],["2025-01-15",10.17,10.25,9.7,9.79,1030500.0],["2025-01-16",9.75,9.89,9.42,9.68,752000.0],["2025-01-17",9.79,9.88,9.33,9.59,934700.0],["2025-01-21",9.56,9.62,8.55,8.98,1600300.0],["2025-01-22",9.5,9.5,8.81,8.95,2035300.0],["2025-01-23",8.9,8.96,8.54,8.69,951500.0],["2025-01-24",8.7,8.77,8.26,8.41,1072800.0],["2025-01-27",8.27,8.3,7.63,7.82,1257100.0],["2025-01-28",7.92,7.98,7.21,7.41,982100.0],["2025-01-29",7.44,7.76,7.26,7.59,1032500.0],["2025-01-30",7.7,7.98,7.48,7.77,796100.0],["2025-01-31",7.86,8.07,7.56,7.68,911300.0],["2025-02-03",7.3,7.48,7.1,7.27,1121300.0],["2025-02-04",7.2,7.79,7.16,7.65,659100.0],["2025-02-05",7.7,7.93,7.51,7.58,635900.0],["2025-02-06",7.81,8.08,7.56,7.74,954300.0],["2025-02-07",7.71,7.8,7.36,7.37,839700.0],["2025-02-10",7.46,7.46,7.1,7.25,762500.0],["2025-02-11",7.15,7.21,6.89,7.03,628300.0],["2025-02-12",6.92,7.41,6.82,7.31,737600.0],["2025-02-13",7.4,7.94,7.32,7.8,927300.0],["2025-02-14",7.97,7.98,7.55,7.85,736200.0],["2025-02-18",7.9,8.0,7.73,7.92,514700.0],["2025-02-19",7.94,8.36,7.75,7.76,1129500.0],["2025-02-20",7.66,7.76,7.47,7.55,559200.0],["2025-02-21",7.67,7.67,7.03,7.07,686100.0],["2025-02-24",7.16,7.16,6.66,6.72,669200.0],["2025-02-25",6.66,6.79,6.21,6.24,729400.0],["2025-02-26",6.34,6.68,6.26,6.29,426400.0],["2025-02-27",6.35,6.41,6.06,6.07,510800.0],["2025-02-28",6.01,6.01,5.68,5.77,711500.0],["2025-03-03",5.77,5.92,5.21,5.29,991100.0],["2025-03-04",5.19,5.97,5.12,5.88,1124700.0],["2025-03-05",5.93,6.18,5.77,6.11,798700.0],["2025-03-06",6.02,6.38,5.92,6.17,680300.0],["2025-03-07",6.2,6.7,6.17,6.59,780300.0],["2025-03-10",6.5,6.58,6.19,6.33,814200.0],["2025-03-11",6.0,6.7,5.98,6.56,1033100.0],["2025-03-12",6.59,6.99,6.37,6.85,1045800.0],["2025-03-13",6.69,7.18,6.43,6.49,670800.0],["2025-03-14",6.57,6.61,6.04,6.18,777500.0],["2025-03-17",6.12,6.23,6.03,6.12,588900.0],["2025-03-18",6.04,6.12,5.57,5.57,717900.0],["2025-03-19",5.55,5.67,5.4,5.42,659500.0],["2025-03-20",5.36,5.52,5.22,5.24,568900.0],["2025-03-21",5.17,5.25,5.02,5.14,1312000.0],["2025-03-24",5.17,5.24,4.89,4.94,1057300.0],["2025-03-25",4.94,5.01,4.8,4.84,685600.0],["2025-03-26",4.84,4.91,4.66,4.81,477500.0],["2025-03-27",4.84,4.98,4.77,4.92,483400.0],["2025-03-28",4.94,4.99,4.65,4.7,626500.0],["2025-03-31",4.55,4.66,4.37,4.59,566900.0],["2025-04-01",4.59,4.67,4.36,4.59,733400.0],["2025-04-02",4.55,4.73,4.51,4.62,540900.0],["2025-04-03",4.5,4.85,4.43,4.82,567300.0],["2025-04-04",4.77,4.8,4.15,4.46,905500.0],["2025-04-07",4.16,4.56,4.02,4.39,619600.0],["2025-04-08",4.49,4.52,3.88,3.92,673700.0],["2025-04-09",3.93,4.1,3.78,4.04,899000.0],["2025-04-10",4.04,4.09,3.72,3.9,595100.0],["2025-04-11",3.95,4.1,3.87,4.1,555700.0],["2025-04-14",4.12,4.16,3.93,3.98,537700.0],["2025-04-15",4.0,4.05,3.87,4.0,531800.0],["2025-04-16",3.97,4.03,3.81,3.9,658600.0],["2025-04-17",3.91,4.04,3.81,3.89,401600.0],["2025-04-21",3.88,3.97,3.77,3.85,450100.0],["2025-04-22",3.89,4.05,3.71,3.73,1089400.0],["2025-04-23",3.8,3.97,3.7,3.73,881100.0],["2025-04-24",3.78,3.91,3.73,3.85,810400.0],["2025-04-25",3.83,3.92,3.67,3.82,735800.0],["2025-04-28",3.92,4.23,3.92,4.04,880000.0],["2025-04-29",4.08,4.19,3.9,4.09,571900.0],["2025-04-30",4.11,4.11,3.85,4.1,612000.0],["2025-05-01",4.12,4.32,4.05,4.08,645400.0],["2025-05-02",4.12,4.18,4.02,4.04,439400.0],["2025-05-05",4.07,4.07,3.74,3.76,789200.0],["2025-05-06",3.8,3.86,3.58,3.74,987700.0],["2025-05-07",3.72,3.86,3.66,3.85,627800.0],["2025-05-08",3.91,4.21,3.88,4.19,952500.0],["2025-05-09",4.2,4.6,4.2,4.28,969300.0],["2025-05-12",4.48,4.71,4.47,4.58,898900.0],["2025-05-13",4.66,4.75,4.26,4.28,716200.0],["2025-05-14",4.31,4.4,4.01,4.03,1044100.0],["2025-05-15",4.0,4.08,3.89,4.05,565100.0],["2025-05-16",4.05,4.19,3.97,4.12,1853300.0],["2025-05-19",4.06,4.9,3.93,4.88,1714100.0],["2025-05-20",4.89,4.89,4.57,4.58,737800.0],["2025-05-21",4.52,4.63,4.18,4.22,864400.0],["2025-05-22",4.2,4.6,4.04,4.58,1001100.0],["2025-05-23",4.5,5.54,4.46,5.48,3143500.0],["2025-05-27",5.48,5.84,4.81,5.78,3002700.0],["2025-05-28",5.76,5.81,5.41,5.61,1262100.0],["2025-05-29",5.69,5.84,5.2,5.21,1002600.0],["2025-05-30",5.13,5.43,4.96,5.11,1172300.0],["2025-06-02",5.1,5.12,4.86,4.94,676000.0],["2025-06-03",5.01,5.85,4.89,5.63,1544800.0],["2025-06-04",5.65,5.91,5.48,5.64,1073300.0],["2025-06-05",5.64,5.69,5.16,5.2,1169700.0],["2025-06-06",5.46,7.48,5.41,6.47,12060400.0],["2025-06-09",6.88,8.03,6.76,7.47,3985500.0],["2025-06-10",7.78,7.78,6.7,6.72,2712000.0],["2025-06-11",6.97,7.06,6.57,6.64,1517000.0],["2025-06-12",6.55,6.65,6.22,6.32,1281200.0],["2025-06-13",6.18,6.35,6.01,6.03,867800.0],["2025-06-16",6.13,7.15,6.07,6.94,2425400.0],["2025-06-17",6.8,6.86,5.87,5.9,1887000.0],["2025-06-18",6.06,6.42,5.77,6.08,3533300.0],["2025-06-20",6.15,6.27,5.73,5.96,2228700.0],["2025-06-23",5.85,6.03,5.61,5.88,1204700.0],["2025-06-24",5.95,6.19,5.83,5.93,1601700.0],["2025-06-25",5.97,5.98,5.76,5.8,1023900.0],["2025-06-26",5.86,6.05,5.76,5.96,1122300.0],["2025-06-27",6.0,6.0,5.46,5.51,3758600.0],["2025-06-30",5.79,5.95,5.47,5.61,2101500.0],["2025-07-01",5.54,5.62,5.18,5.22,1628900.0],["2025-07-02",5.22,5.36,5.19,5.32,852500.0],["2025-07-03",5.46,5.67,5.39,5.5,1092600.0],["2025-07-07",5.59,5.65,5.18,5.21,1486200.0],["2025-07-08",5.28,5.35,5.11,5.3,1244600.0],["2025-07-09",5.36,5.75,5.23,5.6,3963000.0],["2025-07-10",5.99,6.32,5.7,5.74,5952800.0],["2025-07-11",5.69,5.69,5.32,5.37,2101500.0],["2025-07-14",5.33,5.38,5.1,5.25,1853300.0],["2025-07-15",5.26,5.35,5.07,5.14,1358700.0],["2025-07-16",5.16,5.19,4.8,4.99,3584600.0],["2025-07-17",5.0,5.25,4.98,5.16,2021300.0],["2025-07-18",5.18,5.42,5.15,5.31,1825000.0],["2025-07-21",5.35,5.68,5.32,5.36,1898300.0],["2025-07-22",5.39,5.83,5.3,5.73,2321200.0],["2025-07-23",5.77,5.97,5.6,5.89,2968000.0],["2025-07-24",5.92,6.31,5.64,5.66,3368400.0],["2025-07-25",5.7,5.71,5.5,5.62,1877800.0],["2025-07-28",5.61,5.66,5.2,5.27,1702700.0],["2025-07-29",5.2,5.26,4.77,4.89,2149900.0],["2025-07-30",4.88,4.9,4.35,4.69,1959600.0],["2025-07-31",4.76,5.06,4.71,4.96,1228900.0],["2025-08-01",4.84,4.87,4.7,4.72,902200.0],["2025-08-04",4.73,4.83,4.7,4.77,781700.0],["2025-08-05",4.87,5.0,4.64,4.66,1181900.0],["2025-08-06",4.71,4.71,4.35,4.41,2005600.0],["2025-08-07",4.41,4.52,4.28,4.34,1125500.0],["2025-08-08",4.36,4.43,4.25,4.27,872000.0],["2025-08-11",4.3,4.36,4.01,4.07,1721600.0],["2025-08-12",4.05,4.13,4.01,4.09,1119100.0],["2025-08-13",4.09,4.34,4.06,4.26,2563100.0],["2025-08-14",4.23,4.25,4.1,4.23,1125500.0],["2025-08-15",4.2,4.29,4.08,4.18,1552100.0],["2025-08-18",4.19,4.34,4.08,4.23,1474700.0],["2025-08-19",4.24,4.26,4.01,4.04,1387700.0],["2025-08-20",4.0,4.02,3.78,3.93,2460600.0],["2025-08-21",3.86,4.01,3.79,3.98,793600.0],["2025-08-22",4.0,4.24,4.0,4.2,1644700.0],["2025-08-25",4.2,4.32,4.1,4.23,975500.0],["2025-08-26",4.21,4.45,4.16,4.34,1055700.0],["2025-08-27",4.36,4.53,4.33,4.36,1823100.0],["2025-08-28",4.36,4.44,4.29,4.34,798100.0],["2025-08-29",4.32,4.38,4.15,4.2,959500.0],["2025-09-02",4.1,4.14,3.93,4.02,1405000.0],["2025-09-03",4.05,4.13,4.01,4.02,673300.0],["2025-09-04",4.05,4.05,3.81,3.92,1247700.0],["2025-09-05",3.97,4.05,3.81,4.05,949100.0],["2025-09-08",4.15,4.24,4.03,4.22,2310100.0],["2025-09-09",4.25,5.32,4.16,5.18,10241900.0],["2025-09-10",5.24,6.01,5.0,5.7,7895900.0],["2025-09-11",5.66,6.48,5.58,6.46,5684800.0],["2025-09-12",6.4,6.91,5.92,6.87,4668700.0],["2025-09-15",6.94,7.0,6.17,6.59,3058000.0],["2025-09-16",6.62,6.88,6.42,6.79,2435400.0],["2025-09-17",6.81,7.71,6.75,7.65,8322800.0],["2025-09-18",8.08,8.49,7.56,8.33,6255600.0],["2025-09-19",8.45,8.62,8.2,8.36,4474200.0],["2025-09-22",8.2,9.74,7.92,9.6,7167000.0],["2025-09-23",9.79,10.17,8.86,9.08,6901500.0],["2025-09-24",8.84,9.25,8.61,8.67,4620000.0],["2025-09-25",7.89,8.5,7.39,7.88,5910000.0],["2025-09-26",7.88,8.17,7.72,7.9,2551600.0],["2025-09-29",8.15,8.32,7.55,7.78,3209800.0],["2025-09-30",7.72,7.82,7.35,7.8,2733300.0],["2025-10-01",7.84,8.83,7.78,8.73,5862400.0],["2025-10-02",9.0,9.0,8.37,8.68,4192100.0],["2025-10-03",8.98,10.66,8.96,10.21,9548200.0],["2025-10-06",10.86,11.15,10.15,10.6,8003700.0],["2025-10-07",10.6,10.68,9.72,10.19,4489400.0],["2025-10-08",10.2,10.4,9.93,10.23,3682300.0],["2025-10-09",10.32,10.6,9.58,9.88,3760400.0],["2025-10-10",9.95,10.03,9.09,9.26,3982100.0],["2025-10-13",10.0,10.4,9.71,10.17,5480400.0],["2025-10-14",9.81,11.7,9.37,11.43,10287300.0],["2025-10-15",11.9,11.99,10.33,10.71,6006800.0],["2025-10-16",10.85,11.05,9.25,9.3,4860500.0],["2025-10-17",9.01,9.13,8.36,8.48,4393500.0],["2025-10-20",8.7,8.95,8.47,8.79,2548500.0],["2025-10-21",8.75,8.75,8.13,8.31,2342000.0],["2025-10-22",8.07,8.17,7.47,7.81,2664400.0],["2025-10-23",7.87,7.94,7.63,7.77,1714600.0],["2025-10-24",8.2,8.29,7.87,7.95,2361200.0],["2025-10-27",8.13,8.22,7.77,7.89,2420800.0],["2025-10-28",7.84,7.99,7.54,7.63,2286900.0],["2025-10-29",7.76,8.55,7.55,8.18,5223700.0],["2025-10-30",7.97,8.04,7.68,7.73,2095500.0],["2025-10-31",7.78,9.2,7.73,8.95,15883500.0],["2025-11-03",8.75,9.09,8.26,8.3,4314100.0],["2025-11-04",7.95,8.47,7.31,7.4,5919600.0],["2025-11-05",7.55,8.71,7.45,8.49,4049100.0],["2025-11-06",8.42,8.45,7.64,7.72,3205900.0],["2025-11-07",7.56,7.57,6.75,7.52,3234800.0],["2025-11-10",7.82,8.01,7.26,7.56,1764300.0],["2025-11-11",7.45,7.52,6.98,7.39,1336300.0],["2025-11-12",7.38,7.76,7.1,7.71,2435500.0],["2025-11-13",7.52,7.7,7.0,7.04,2664700.0],["2025-11-14",6.74,7.28,6.66,7.04,1745900.0],["2025-11-17",6.96,7.1,6.52,6.58,2217700.0],["2025-11-18",6.55,7.14,6.52,6.84,2108900.0],["2025-11-19",6.72,6.95,6.34,6.52,1919700.0],["2025-11-20",6.81,6.98,6.26,6.28,1760100.0],["2025-11-21",6.25,6.43,5.8,6.24,5321200.0],["2025-11-24",6.26,6.26,5.93,6.0,1810100.0],["2025-11-25",6.0,6.07,5.71,6.02,1431000.0],["2025-11-26",6.03,6.3,5.97,6.22,1611000.0],["2025-11-28",6.28,6.73,6.18,6.71,1375500.0],["2025-12-01",6.5,6.54,6.24,6.41,1755400.0],["2025-12-02",6.45,7.02,6.36,6.93,1686100.0],["2025-12-03",6.86,7.25,6.72,7.18,1301300.0],["2025-12-04",7.15,8.17,7.02,8.06,2863700.0],["2025-12-05",8.01,8.82,7.97,8.37,3444900.0],["2025-12-08",8.51,8.98,8.24,8.45,1689800.0],["2025-12-09",8.33,8.57,8.15,8.36,1290000.0],["2025-12-10",8.34,8.7,8.1,8.46,1462100.0],["2025-12-11",8.31,8.81,8.28,8.75,1630400.0],["2025-12-12",8.7,8.93,8.5,8.76,1498200.0],["2025-12-15",8.87,9.12,8.34,8.36,1896700.0],["2025-12-16",8.22,8.9,8.19,8.47,1832500.0],["2025-12-17",8.52,8.75,7.74,7.9,3417500.0],["2025-12-18",9.29,10.9,9.25,9.64,12939000.0],["2025-12-19",9.84,9.93,7.95,8.34,8872700.0],["2025-12-22",8.24,9.09,8.21,8.76,2974500.0],["2025-12-23",8.89,9.25,8.6,8.79,2841400.0],["2025-12-24",8.8,8.88,8.47,8.77,1005000.0],["2025-12-26",8.75,8.82,8.31,8.48,1133300.0],["2025-12-29",8.24,8.45,8.12,8.16,1489600.0],["2025-12-30",8.17,8.36,7.81,7.94,1867000.0],["2025-12-31",7.76,7.79,7.14,7.31,1888900.0],["2026-01-02",7.48,8.4,7.45,8.17,1891000.0],["2026-01-05",8.33,8.54,7.91,8.24,1795500.0],["2026-01-06",8.3,8.44,8.02,8.3,1459700.0],["2026-01-07",8.21,8.26,7.59,7.75,1754200.0],["2026-01-08",7.96,8.22,7.76,7.8,1938300.0],["2026-01-09",7.86,7.95,7.56,7.58,1378000.0],["2026-01-12",7.48,7.83,7.32,7.55,1458200.0],["2026-01-13",7.63,7.84,7.52,7.52,1884300.0],["2026-01-14",7.5,7.65,7.37,7.49,1145100.0],["2026-01-15",7.48,7.59,7.26,7.45,1656500.0],["2026-01-16",7.48,8.3,7.38,8.04,3315600.0],["2026-01-20",8.32,9.08,8.09,8.64,5549000.0],["2026-01-21",9.09,9.6,8.66,9.35,5908400.0],["2026-01-22",9.56,10.48,9.41,9.92,4982900.0],["2026-01-23",10.13,10.54,9.76,10.13,3502000.0],["2026-01-26",9.94,9.96,9.08,9.09,2420000.0],["2026-01-27",9.06,9.59,8.82,9.59,2669100.0],["2026-01-28",9.75,9.95,9.38,9.63,2857300.0],["2026-01-29",9.51,9.59,8.71,8.99,2136900.0],["2026-01-30",8.73,9.14,8.14,8.19,2176000.0],["2026-02-02",8.05,8.29,7.33,7.35,2763100.0],["2026-02-03",7.66,7.78,7.36,7.72,2063300.0],["2026-02-04",7.77,7.85,6.94,7.09,2204700.0],["2026-02-05",6.91,6.95,6.35,6.36,1573100.0],["2026-02-06",6.61,7.24,6.6,7.19,1816200.0],["2026-02-09",7.27,7.58,7.18,7.45,1797500.0],["2026-02-10",7.38,7.64,7.19,7.42,1278400.0],["2026-02-11",7.53,7.58,7.04,7.39,1292100.0],["2026-02-12",7.49,7.49,6.92,7.01,1473000.0],["2026-02-13",7.01,7.38,6.88,7.22,1371900.0],["2026-02-17",7.13,7.35,7.01,7.28,966200.0],["2026-02-18",7.31,7.5,7.08,7.43,1260600.0],["2026-02-19",7.25,7.77,7.2,7.75,1148100.0],["2026-02-20",7.63,7.82,7.45,7.68,1354700.0],["2026-02-23",7.58,7.77,7.49,7.69,955800.0],["2026-02-24",7.71,8.97,7.54,8.93,2446900.0],["2026-02-25",8.9,9.1,8.58,8.6,1574700.0],["2026-02-26",8.43,9.09,8.28,9.07,1376400.0],["2026-02-27",8.82,8.82,7.97,8.14,1382100.0],["2026-03-02",7.75,8.42,7.62,8.33,1151000.0],["2026-03-03",8.01,8.19,7.75,7.93,1055700.0],["2026-03-04",8.15,8.66,8.06,8.57,1476700.0],["2026-03-05",8.41,8.63,7.95,8.08,1232700.0],["2026-03-06",7.98,8.14,7.57,7.6,1390700.0],["2026-03-09",6.92,7.49,6.5,7.38,2887800.0],["2026-03-10",7.28,7.37,7.0,7.05,1394800.0],["2026-03-11",7.0,7.49,6.95,7.11,1551600.0],["2026-03-12",7.03,7.18,6.84,6.99,1182000.0],["2026-03-13",7.0,7.15,6.6,6.63,1375100.0],["2026-03-16",6.71,6.98,6.63,6.91,1160400.0],["2026-03-17",6.91,7.18,6.85,7.03,1134100.0],["2026-03-18",6.99,7.01,6.71,6.79,1277700.0],["2026-03-19",6.6,6.85,6.45,6.75,1072600.0],["2026-03-20",6.7,6.94,6.41,6.59,1492400.0],["2026-03-23",6.69,6.83,6.47,6.71,1091800.0],["2026-03-24",6.59,6.98,6.59,6.94,1097000.0],["2026-03-25",7.0,7.31,6.95,7.1,1792300.0],["2026-03-26",6.98,7.12,6.86,6.88,1157300.0],["2026-03-27",6.78,6.88,6.4,6.53,981000.0],["2026-03-30",6.45,6.7,6.18,6.23,1244400.0],["2026-03-31",6.28,6.61,6.27,6.53,775000.0],["2026-04-01",6.67,6.74,6.37,6.46,1031400.0],["2026-04-02",6.31,6.67,6.26,6.6,989000.0],["2026-04-06",6.59,6.87,6.59,6.67,1050700.0],["2026-04-07",6.62,6.7,6.19,6.27,1378100.0],["2026-04-08",6.74,6.83,6.36,6.41,1279400.0],["2026-04-09",6.4,6.97,6.35,6.55,1913500.0],["2026-04-10",6.58,6.83,6.58,6.65,1030500.0],["2026-04-13",6.6,6.98,6.5,6.83,1506900.0],["2026-04-14",7.2,7.76,7.07,7.3,3475400.0],["2026-04-15",7.34,7.64,7.27,7.53,2175100.0],["2026-04-16",7.65,7.65,7.08,7.35,2069000.0],["2026-04-17",7.47,7.54,7.18,7.25,1575400.0],["2026-04-20",7.14,8.7,7.06,8.65,6461000.0],["2026-04-21",8.53,10.34,8.53,9.49,18824000.0],["2026-04-22",9.99,11.88,9.99,11.8,17058100.0],["2026-04-23",11.78,12.43,11.04,12.17,10351600.0],["2026-04-24",12.36,12.42,10.77,11.18,5748700.0],["2026-04-27",11.18,11.18,10.07,10.68,3733700.0],["2026-04-28",10.24,10.34,9.64,9.94,3578800.0],["2026-04-29",11.4,13.66,10.99,13.64,18658900.0],["2026-04-30",13.3,13.37,12.0,13.0,13818300.0],["2026-05-01",13.26,14.3,12.53,13.31,10307900.0],["2026-05-04",13.21,13.75,12.11,13.02,7707400.0],["2026-05-05",13.2,14.06,12.65,13.55,10871700.0],["2026-05-06",13.6,14.18,12.24,12.81,9748600.0],["2026-05-07",12.5,12.78,11.72,12.28,6354000.0],["2026-05-08",12.46,13.97,12.3,13.7,9610600.0],["2026-05-11",13.63,16.84,13.1,15.94,13177200.0],["2026-05-12",16.41,17.14,14.54,17.09,16460400.0],["2026-05-13",17.67,20.27,16.3,19.92,17601300.0],["2026-05-14",18.9,22.31,18.25,21.6,13266000.0],["2026-05-15",19.95,22.83,19.31,21.36,15082600.0],["2026-05-18",20.71,20.85,16.51,17.74,15640800.0],["2026-05-19",17.4,18.25,16.13,17.36,7939800.0],["2026-05-20",17.36,20.5,16.22,20.22,16234100.0],["2026-05-21",19.91,26.9,19.74,26.38,22359700.0],["2026-05-22",25.48,27.33,24.97,25.01,12077100.0],["2026-05-26",25.45,27.69,23.73,24.4,12206700.0],["2026-05-27",23.24,25.07,22.01,23.69,9150400.0],["2026-05-28",23.41,25.5,22.1,24.39,7138900.0],["2026-05-29",24.05,24.2,20.68,21.66,9017600.0],["2026-06-01",21.24,21.97,20.22,21.31,6361400.0],["2026-06-02",21.61,25.74,21.1,24.64,11576800.0],["2026-06-03",23.93,23.96,21.51,21.81,8325700.0],["2026-06-04",20.97,22.9,20.32,21.4,6274000.0],["2026-06-05",20.4,20.5,17.2,17.33,10699800.0],["2026-06-08",17.46,18.34,15.06,15.5,18376200.0],["2026-06-09",18.05,19.68,16.66,17.49,21979900.0],["2026-06-10",17.3,19.1,16.01,16.21,8952900.0],["2026-06-11",16.3,17.85,15.95,17.69,7611300.0],["2026-06-12",17.68,18.13,16.48,16.94,7020200.0],["2026-06-15",17.87,18.62,16.7,17.5,7418700.0],["2026-06-16",17.0,20.88,16.95,19.75,14339200.0],["2026-06-17",19.59,22.47,19.58,20.04,10636400.0],["2026-06-18",20.68,24.36,19.33,24.04,14949900.0],["2026-06-22",23.65,26.24,22.82,24.39,11379200.0],["2026-06-23",22.2,24.6,21.18,21.82,7816800.0],["2026-06-24",25.11,25.2,20.27,21.56,25235400.0],["2026-06-25",22.0,22.6,18.4,19.65,11301300.0],["2026-06-26",20.17,25.5,19.33,24.0,27123800.0],["2026-06-29",25.54,30.8,25.25,29.8,21207100.0],["2026-06-30",28.9,37.88,28.89,36.01,26745800.0],["2026-07-01",34.51,37.4,31.46,31.89,15204700.0],["2026-07-02",31.57,32.0,26.68,28.11,11758200.0],["2026-07-06",28.79,31.32,27.2,29.73,9441961.500822],["2026-07-07",28.095,29.18,25.72,25.96,12401013.364565],["2026-07-08",21.18,23.38,20.59,22.54,21467044.831303],["2026-07-09",24.2,24.55,22.54,23,18097166.94503],["2026-07-10",22.64,22.71,20.28,21.03,12383575.800066],["2026-07-13",20.69,21,18.93,19.08,9425263.62399],["2026-07-14",21.2,22.89,20.57,21.35,19225068.546115],["2026-07-15",21.26,22.63,19,20.25,9109129.327735],["2026-07-16",19.57,19.68,16.88,17.26,10756112.362499],["2026-07-17",17.04,19.24,16.51,18.495,12735651.45108],["2026-07-20",19.33,20.26,18.8401,19.84,10866584.015463],["2026-07-21",20.1,22.18,19.51,21.64,9734784.246968],["2026-07-22",20.655,22.73,20.5,22.47,8073697.590392],["2026-07-23",22.31,25.1,22.11,23.3,11696519.540687],["2026-07-24",23.21,23.33,20.885,21.26,7972514.003609],["2026-07-27",21.45,21.9799,20.3001,21.49,5675156.900168],["2026-07-28",20.13,20.35,19.05,19.66,9007461.965477],["2026-07-29",20.36,21.14,17.99,18.08,11187862.005991],["2026-07-30",19.58,23.7627,19.58,23.62,12501097.470118],["2026-07-31",25.435,25.7,21.555,21.61,7962937.685097],["2026-08-03",20.68,21.9,19.51,21.34,10423800.221017],["2026-08-04",21.85,23.3,21.5891,22.5,6246453.30709],["2026-08-05",21.915,23.3599,21.11,21.14,5867899.234832],["2026-08-06",20.5,21.7899,19.95,20.32,5463079.481741],["2026-08-07",20.6,21.1,18.69,20.43,8889350.901189],["2026-08-10",20.59,20.81,19.81,20.15,1821836.761974],["2026-08-11",20.78,21.62,19.08,19.2,6500470.011692],["2026-08-12",20.12,22.69,20.08,21.67,13213099.605716],["2026-08-13",21.022,22.5999,19.97,20.34,7495626.338434],["2026-08-14",20.135,23.5832,20.05,22.37,10527642.221893]]}