{"t":"IMNN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-03-01",182184.5625,182184.5625,167725.4688,167725.4688,1.0],["1999-03-02",170617.2812,170617.2812,156158.2031,156158.2031,1.0],["1999-03-03",161941.8281,161941.8281,147482.7344,156158.2031,1.0],["1999-03-04",153266.375,176400.9219,153266.375,170617.2812,2.0],["1999-03-05",170617.2812,170617.2812,159050.0156,159050.0156,0.0],["1999-03-08",161941.8281,167725.4688,150374.5625,150374.5625,1.0],["1999-03-09",161941.8281,161941.8281,150374.5625,150374.5625,0.0],["1999-03-10",156158.2031,156158.2031,150374.5625,156158.2031,0.0],["1999-03-11",156158.2031,170617.2812,153266.375,170617.2812,1.0],["1999-03-12",179292.75,179292.75,161941.8281,179292.75,0.0],["1999-03-15",179292.75,179292.75,161941.8281,167725.4688,0.0],["1999-03-16",167725.4688,173509.1094,164833.6562,167725.4688,0.0],["1999-03-17",170617.2812,170617.2812,161941.8281,161941.8281,0.0],["1999-03-18",156158.2031,167725.4688,153266.375,156158.2031,1.0],["1999-03-19",156158.2031,156158.2031,141699.1094,156158.2031,1.0],["1999-03-22",147482.7344,156158.2031,138807.2812,156158.2031,0.0],["1999-03-23",156158.2031,156158.2031,141699.1094,156158.2031,0.0],["1999-03-24",144590.9219,156158.2031,144590.9219,150374.5625,1.0],["1999-03-25",144590.9219,153266.375,141699.1094,147482.7344,1.0],["1999-03-26",156158.2031,173509.1094,150374.5625,150374.5625,3.0],["1999-03-29",156158.2031,156158.2031,141699.1094,150374.5625,1.0],["1999-03-30",150374.5625,150374.5625,147482.7344,150374.5625,1.0],["1999-03-31",147482.7344,150374.5625,141699.1094,141699.1094,1.0],["1999-04-01",144590.9219,147482.7344,141699.1094,141699.1094,0.0],["1999-04-05",150374.5625,150374.5625,141699.1094,147482.7344,0.0],["1999-04-06",141699.1094,147482.7344,141699.1094,141699.1094,0.0],["1999-04-07",147482.7344,147482.7344,141699.1094,141699.1094,0.0],["1999-04-08",147482.7344,156158.2031,141699.1094,153266.375,0.0],["1999-04-09",153266.375,156158.2031,147482.7344,150374.5625,1.0],["1999-04-12",156158.2031,156158.2031,147482.7344,156158.2031,1.0],["1999-04-13",156158.2031,156158.2031,138807.2812,141699.1094,1.0],["1999-04-14",141699.1094,147482.7344,138807.2812,141699.1094,0.0],["1999-04-15",141699.1094,141699.1094,135915.4688,141699.1094,1.0],["1999-04-16",141699.1094,150374.5625,138807.2812,138807.2812,1.0],["1999-04-19",135915.4688,150374.5625,135915.4688,141699.1094,0.0],["1999-04-20",141699.1094,156158.2031,138807.2812,156158.2031,1.0],["1999-04-21",147482.7344,156158.2031,147482.7344,153266.375,0.0],["1999-04-22",153266.375,153266.375,147482.7344,147482.7344,0.0],["1999-04-23",153266.375,153266.375,135915.4688,138807.2812,1.0],["1999-04-26",147482.7344,153266.375,135915.4688,141699.1094,1.0],["1999-04-27",144590.9219,150374.5625,141699.1094,144590.9219,1.0],["1999-04-28",150374.5625,150374.5625,141699.1094,141699.1094,1.0],["1999-04-29",150374.5625,150374.5625,138807.2812,138807.2812,1.0],["1999-04-30",141699.1094,141699.1094,133023.6562,138807.2812,1.0],["1999-05-03",138807.2812,156158.2031,138807.2812,144590.9219,4.0],["1999-05-04",147482.7344,150374.5625,141699.1094,141699.1094,1.0],["1999-05-05",150374.5625,150374.5625,138807.2812,138807.2812,2.0],["1999-05-06",144590.9219,150374.5625,138807.2812,147482.7344,0.0],["1999-05-07",144590.9219,147482.7344,141699.1094,144590.9219,0.0],["1999-05-10",147482.7344,156158.2031,144590.9219,144590.9219,1.0],["1999-05-11",144590.9219,147482.7344,141699.1094,147482.7344,0.0],["1999-05-12",147482.7344,147482.7344,141699.1094,147482.7344,0.0],["1999-05-13",147482.7344,147482.7344,138807.2812,141699.1094,1.0],["1999-05-14",147482.7344,147482.7344,135915.4688,135915.4688,1.0],["1999-05-17",144590.9219,150374.5625,138807.2812,150374.5625,0.0],["1999-05-18",150374.5625,150374.5625,144590.9219,144590.9219,0.0],["1999-05-19",147482.7344,150374.5625,141699.1094,141699.1094,0.0],["1999-05-20",150374.5625,150374.5625,141699.1094,147482.7344,0.0],["1999-05-21",150374.5625,150374.5625,147482.7344,150374.5625,0.0],["1999-05-24",150374.5625,150374.5625,141699.1094,150374.5625,1.0],["1999-05-25",147482.7344,150374.5625,141699.1094,141699.1094,1.0],["1999-05-26",141699.1094,147482.7344,138807.2812,138807.2812,1.0],["1999-05-27",144590.9219,144590.9219,130131.8281,135915.4688,0.0],["1999-05-28",130131.8281,135915.4688,130131.8281,135915.4688,0.0],["1999-06-01",135915.4688,138807.2812,135915.4688,135915.4688,0.0],["1999-06-02",141699.1094,150374.5625,138807.2812,147482.7344,1.0],["1999-06-03",147482.7344,147482.7344,141699.1094,144590.9219,1.0],["1999-06-04",141699.1094,153266.375,141699.1094,153266.375,1.0],["1999-06-07",150374.5625,156158.2031,150374.5625,150374.5625,1.0],["1999-06-08",153266.375,153266.375,150374.5625,150374.5625,0.0],["1999-06-09",153266.375,153266.375,150374.5625,153266.375,0.0],["1999-06-10",153266.375,156158.2031,147482.7344,153266.375,1.0],["1999-06-11",153266.375,156158.2031,147482.7344,150374.5625,1.0],["1999-06-14",150374.5625,153266.375,150374.5625,150374.5625,0.0],["1999-06-15",153266.375,153266.375,147482.7344,150374.5625,0.0],["1999-06-16",150374.5625,150374.5625,147482.7344,150374.5625,0.0],["1999-06-17",150374.5625,150374.5625,147482.7344,147482.7344,0.0],["1999-06-18",150374.5625,150374.5625,147482.7344,150374.5625,0.0],["1999-06-21",150374.5625,153266.375,150374.5625,150374.5625,0.0],["1999-06-22",153266.375,153266.375,144590.9219,144590.9219,0.0],["1999-06-23",150374.5625,153266.375,150374.5625,150374.5625,0.0],["1999-06-24",150374.5625,150374.5625,150374.5625,150374.5625,0.0],["1999-06-25",150374.5625,150374.5625,150374.5625,150374.5625,0.0],["1999-06-28",150374.5625,150374.5625,150374.5625,150374.5625,0.0],["1999-06-29",147482.7344,147482.7344,144590.9219,147482.7344,0.0],["1999-06-30",150374.5625,150374.5625,141699.1094,150374.5625,0.0],["1999-07-01",150374.5625,150374.5625,147482.7344,150374.5625,0.0],["1999-07-02",147482.7344,150374.5625,147482.7344,150374.5625,0.0],["1999-07-06",147482.7344,153266.375,147482.7344,150374.5625,0.0],["1999-07-07",150374.5625,153266.375,147482.7344,150374.5625,1.0],["1999-07-08",156158.2031,156158.2031,153266.375,153266.375,0.0],["1999-07-09",156158.2031,173509.1094,153266.375,161941.8281,1.0],["1999-07-12",161941.8281,245804.5625,161941.8281,219778.2031,4.0],["1999-07-13",228453.6562,237129.1094,205319.1094,222670.0156,4.0],["1999-07-14",222670.0156,222670.0156,202427.2969,211102.75,3.0],["1999-07-15",216886.3906,216886.3906,208210.9219,208210.9219,1.0],["1999-07-16",208210.9219,211102.75,196643.6562,205319.1094,1.0],["1999-07-19",196643.6562,202427.2969,182184.5625,193751.8438,1.0],["1999-07-20",185076.375,208210.9219,185076.375,208210.9219,0.0],["1999-07-21",205319.1094,211102.75,205319.1094,208210.9219,0.0],["1999-07-22",211102.75,211102.75,196643.6562,196643.6562,0.0],["1999-07-23",208210.9219,208210.9219,199535.4688,208210.9219,0.0],["1999-07-26",211102.75,211102.75,202427.2969,202427.2969,0.0],["1999-07-27",205319.1094,208210.9219,199535.4688,199535.4688,0.0],["1999-07-28",205319.1094,211102.75,199535.4688,205319.1094,0.0],["1999-07-29",205319.1094,211102.75,196643.6562,196643.6562,1.0],["1999-07-30",199535.4688,199535.4688,187968.2031,193751.8438,1.0],["1999-08-02",193751.8438,193751.8438,182184.5625,182184.5625,1.0],["1999-08-03",185076.375,185076.375,167725.4688,170617.2812,0.0],["1999-08-04",173509.1094,173509.1094,164833.6562,173509.1094,0.0],["1999-08-05",161941.8281,161941.8281,150374.5625,156158.2031,1.0],["1999-08-06",164833.6562,179292.75,164833.6562,170617.2812,0.0],["1999-08-09",179292.75,179292.75,164833.6562,164833.6562,0.0],["1999-08-10",173509.1094,173509.1094,153266.375,153266.375,0.0],["1999-08-11",161941.8281,161941.8281,150374.5625,150374.5625,1.0],["1999-08-12",153266.375,161941.8281,153266.375,161941.8281,1.0],["1999-08-13",150374.5625,153266.375,147482.7344,150374.5625,1.0],["1999-08-16",153266.375,219778.2031,147482.7344,193751.8438,5.0],["1999-08-17",190860.0156,190860.0156,156158.2031,161941.8281,1.0],["1999-08-18",161941.8281,185076.375,150374.5625,161941.8281,1.0],["1999-08-19",161941.8281,161941.8281,147482.7344,147482.7344,1.0],["1999-08-20",156158.2031,161941.8281,147482.7344,161941.8281,0.0],["1999-08-23",161941.8281,176400.9219,156158.2031,170617.2812,1.0],["1999-08-24",173509.1094,185076.375,170617.2812,179292.75,0.0],["1999-08-25",185076.375,185076.375,173509.1094,182184.5625,0.0],["1999-08-26",185076.375,187968.2031,182184.5625,185076.375,1.0],["1999-08-27",185076.375,196643.6562,176400.9219,185076.375,1.0],["1999-08-30",185076.375,193751.8438,176400.9219,176400.9219,1.0],["1999-08-31",185076.375,190860.0156,176400.9219,182184.5625,0.0],["1999-09-01",187968.2031,187968.2031,176400.9219,182184.5625,0.0],["1999-09-02",185076.375,187968.2031,173509.1094,179292.75,1.0],["1999-09-03",185076.375,185076.375,176400.9219,182184.5625,0.0],["1999-09-07",173509.1094,185076.375,173509.1094,176400.9219,0.0],["1999-09-08",185076.375,187968.2031,170617.2812,179292.75,0.0],["1999-09-09",179292.75,185076.375,170617.2812,185076.375,0.0],["1999-09-10",173509.1094,187968.2031,173509.1094,176400.9219,1.0],["1999-09-13",182184.5625,182184.5625,176400.9219,182184.5625,0.0],["1999-09-14",182184.5625,182184.5625,176400.9219,176400.9219,0.0],["1999-09-15",182184.5625,182184.5625,176400.9219,176400.9219,0.0],["1999-09-16",176400.9219,179292.75,176400.9219,179292.75,0.0],["1999-09-17",179292.75,182184.5625,176400.9219,182184.5625,0.0],["1999-09-20",182184.5625,182184.5625,176400.9219,179292.75,1.0],["1999-09-21",182184.5625,182184.5625,173509.1094,176400.9219,1.0],["1999-09-22",176400.9219,182184.5625,176400.9219,176400.9219,0.0],["1999-09-23",182184.5625,187968.2031,176400.9219,185076.375,0.0],["1999-09-24",185076.375,185076.375,167725.4688,173509.1094,0.0],["1999-09-27",173509.1094,173509.1094,167725.4688,170617.2812,0.0],["1999-09-28",170617.2812,170617.2812,144590.9219,156158.2031,1.0],["1999-09-29",156158.2031,167725.4688,156158.2031,161941.8281,0.0],["1999-09-30",164833.6562,164833.6562,159050.0156,161941.8281,0.0],["1999-10-01",161941.8281,164833.6562,147482.7344,147482.7344,0.0],["1999-10-04",159050.0156,164833.6562,150374.5625,153266.375,0.0],["1999-10-05",164833.6562,164833.6562,153266.375,153266.375,0.0],["1999-10-06",156158.2031,159050.0156,150374.5625,156158.2031,0.0],["1999-10-07",156158.2031,156158.2031,147482.7344,156158.2031,0.0],["1999-10-08",147482.7344,156158.2031,147482.7344,147482.7344,0.0],["1999-10-11",153266.375,153266.375,147482.7344,153266.375,0.0],["1999-10-12",153266.375,182184.5625,150374.5625,176400.9219,1.0],["1999-10-13",179292.75,179292.75,153266.375,170617.2812,1.0],["1999-10-14",167725.4688,170617.2812,153266.375,167725.4688,0.0],["1999-10-15",167725.4688,167725.4688,153266.375,167725.4688,0.0],["1999-10-18",167725.4688,170617.2812,156158.2031,167725.4688,0.0],["1999-10-19",156158.2031,173509.1094,156158.2031,156158.2031,0.0],["1999-10-20",156158.2031,161941.8281,156158.2031,161941.8281,0.0],["1999-10-21",170617.2812,170617.2812,156158.2031,161941.8281,1.0],["1999-10-22",161941.8281,161941.8281,156158.2031,161941.8281,0.0],["1999-10-25",161941.8281,164833.6562,150374.5625,161941.8281,1.0],["1999-10-26",164833.6562,164833.6562,150374.5625,159050.0156,0.0],["1999-10-27",159050.0156,164833.6562,159050.0156,164833.6562,0.0],["1999-10-28",164833.6562,164833.6562,159050.0156,159050.0156,0.0],["1999-10-29",159050.0156,164833.6562,159050.0156,164833.6562,0.0],["1999-11-01",164833.6562,164833.6562,150374.5625,161941.8281,0.0],["1999-11-02",164833.6562,164833.6562,147482.7344,153266.375,1.0],["1999-11-03",147482.7344,153266.375,144590.9219,147482.7344,1.0],["1999-11-04",144590.9219,147482.7344,141699.1094,147482.7344,0.0],["1999-11-05",147482.7344,150374.5625,141699.1094,144590.9219,0.0],["1999-11-08",147482.7344,150374.5625,138807.2812,138807.2812,0.0],["1999-11-09",138807.2812,150374.5625,130131.8281,141699.1094,1.0],["1999-11-10",135915.4688,144590.9219,135915.4688,138807.2812,0.0],["1999-11-11",138807.2812,144590.9219,135915.4688,138807.2812,0.0],["1999-11-12",144590.9219,144590.9219,135915.4688,144590.9219,1.0],["1999-11-15",144590.9219,164833.6562,138807.2812,153266.375,2.0],["1999-11-16",161941.8281,161941.8281,141699.1094,147482.7344,1.0],["1999-11-17",156158.2031,156158.2031,147482.7344,150374.5625,1.0],["1999-11-18",153266.375,161941.8281,141699.1094,150374.5625,1.0],["1999-11-19",150374.5625,150374.5625,147482.7344,147482.7344,1.0],["1999-11-22",150374.5625,150374.5625,147482.7344,147482.7344,2.0],["1999-11-23",147482.7344,150374.5625,144590.9219,150374.5625,1.0],["1999-11-24",150374.5625,150374.5625,144590.9219,147482.7344,0.0],["1999-11-26",150374.5625,150374.5625,144590.9219,150374.5625,0.0],["1999-11-29",150374.5625,150374.5625,141699.1094,141699.1094,1.0],["1999-11-30",141699.1094,150374.5625,141699.1094,147482.7344,1.0],["1999-12-01",147482.7344,150374.5625,144590.9219,150374.5625,1.0],["1999-12-02",150374.5625,150374.5625,147482.7344,150374.5625,1.0],["1999-12-03",150374.5625,150374.5625,147482.7344,150374.5625,1.0],["1999-12-06",147482.7344,156158.2031,141699.1094,150374.5625,2.0],["1999-12-07",150374.5625,167725.4688,147482.7344,159050.0156,3.0],["1999-12-08",159050.0156,187968.2031,156158.2031,173509.1094,3.0],["1999-12-09",182184.5625,193751.8438,179292.75,187968.2031,4.0],["1999-12-10",193751.8438,202427.2969,185076.375,190860.0156,4.0],["1999-12-13",193751.8438,289181.8438,193751.8438,266047.3125,7.0],["1999-12-14",280506.375,370152.75,277614.5625,347018.2188,9.0],["1999-12-15",349910.0312,532094.625,349910.0312,532094.625,12.0],["1999-12-16",555229.125,763440.0625,399070.9375,485825.5,18.0],["1999-12-17",508960.0625,508960.0625,289181.8438,352801.8438,7.0],["1999-12-20",347018.2188,468474.5938,341234.5625,462690.9375,5.0],["1999-12-21",462690.9375,543661.875,451123.6875,508960.0625,3.0],["1999-12-22",514743.6875,514743.6875,387503.6875,393287.3125,3.0],["1999-12-23",416421.8438,474258.2188,393287.3125,462690.9375,2.0],["1999-12-27",468474.5938,555229.125,462690.9375,503176.4062,2.0],["1999-12-28",503176.4062,555229.125,503176.4062,508960.0625,2.0],["1999-12-29",526310.9375,555229.125,503176.4062,543661.875,2.0],["1999-12-30",555229.125,555229.125,508960.0625,543661.875,2.0],["1999-12-31",549445.5,558120.9375,526310.9375,543661.875,1.0],["2000-01-03",555229.125,561012.75,532094.625,555229.125,2.0],["2000-01-04",555229.125,561012.75,520527.3125,520527.3125,2.0],["2000-01-05",537878.25,537878.25,462690.9375,462690.9375,2.0],["2000-01-06",508960.0625,514743.6875,456907.3125,485825.5,2.0],["2000-01-07",485825.5,485825.5,456907.3125,456907.3125,2.0],["2000-01-10",508960.0625,508960.0625,439556.4062,451123.6875,1.0],["2000-01-11",462690.9375,480041.875,410638.2188,427989.125,2.0],["2000-01-12",416421.8438,427989.125,352801.8438,381720.0312,3.0],["2000-01-13",375936.4062,375936.4062,312316.4062,335450.9375,3.0],["2000-01-14",370152.75,543661.875,370152.75,427989.125,2.0],["2000-01-18",439556.4062,555229.125,433772.7812,474258.2188,1.0],["2000-01-19",543661.875,543661.875,456907.3125,508960.0625,1.0],["2000-01-20",532094.625,532094.625,474258.2188,497392.7812,1.0],["2000-01-21",497392.7812,543661.875,474258.2188,532094.625,1.0],["2000-01-24",537878.25,537878.25,497392.7812,497392.7812,1.0],["2000-01-25",497392.7812,537878.25,497392.7812,508960.0625,1.0],["2000-01-26",508960.0625,543661.875,508960.0625,520527.3125,1.0],["2000-01-27",520527.3125,520527.3125,485825.5,508960.0625,1.0],["2000-01-28",508960.0625,508960.0625,480041.875,497392.7812,1.0],["2000-01-31",508960.0625,555229.125,480041.875,549445.5,2.0],["2000-02-01",543661.875,561012.75,532094.625,543661.875,2.0],["2000-02-02",543661.875,555229.125,508960.0625,552337.3125,2.0],["2000-02-03",543661.875,543661.875,508960.0625,532094.625,1.0],["2000-02-04",526310.9375,532094.625,485825.5,485825.5,1.0],["2000-02-07",508960.0625,532094.625,485825.5,514743.6875,1.0],["2000-02-08",508960.0625,520527.3125,474258.2188,474258.2188,2.0],["2000-02-09",474258.2188,503176.4062,462690.9375,474258.2188,2.0],["2000-02-10",491609.125,532094.625,474258.2188,520527.3125,1.0],["2000-02-11",529202.75,555229.125,508960.0625,555229.125,2.0],["2000-02-14",555229.125,578363.6875,543661.875,572580.0625,5.0],["2000-02-15",578363.6875,740305.5,578363.6875,670901.875,7.0],["2000-02-16",717171.0,746089.1875,647767.3125,740305.5,5.0],["2000-02-17",746089.1875,1017920.125,740305.5,936949.1875,13.0],["2000-02-18",971651.0,1110458.25,971651.0,1098891.0,9.0],["2000-02-22",1110458.25,1480611.0,1110458.25,1469043.75,12.0],["2000-02-23",1816062.0,1873898.375,1087323.75,1550014.75,14.0],["2000-02-24",1677254.75,1677254.75,1156727.375,1341803.75,7.0],["2000-02-25",1353371.0,1353371.0,1185645.625,1266616.5,5.0],["2000-02-28",1295534.625,1573149.25,1278183.75,1469043.75,6.0],["2000-02-29",1526880.125,1526880.125,1382289.25,1480611.0,4.0],["2000-03-01",1480611.0,1665687.375,1457476.5,1654120.125,6.0],["2000-03-02",1665687.375,1746658.375,1659903.75,1729307.375,5.0],["2000-03-03",1862331.125,1897032.875,1191429.25,1550014.75,11.0],["2000-03-06",1526880.125,1550014.75,1226131.0,1451692.875,6.0],["2000-03-07",1434342.0,1434342.0,1202996.5,1243481.875,4.0],["2000-03-08",1255049.25,1255049.25,1185645.625,1197212.875,2.0],["2000-03-09",1208780.125,1411207.375,1191429.25,1286859.25,3.0],["2000-03-10",1388072.875,1480611.0,1295534.625,1399640.125,3.0],["2000-03-13",1411207.375,1434342.0,1388072.875,1393856.5,2.0],["2000-03-14",1399640.125,1399640.125,1272400.125,1283967.375,1.0],["2000-03-15",1289751.0,1318669.25,1260832.875,1266616.5,1.0],["2000-03-16",1266616.5,1341803.75,1237698.25,1272400.125,1.0],["2000-03-17",1283967.375,1283967.375,1191429.25,1214563.75,2.0],["2000-03-20",1243481.875,1243481.875,1110458.25,1122025.5,2.0],["2000-03-21",1110458.25,1116241.875,879112.8125,965867.375,4.0],["2000-03-22",971651.0,989001.9375,942732.8125,983218.25,2.0],["2000-03-23",989001.9375,1283967.375,971651.0,1278183.75,3.0],["2000-03-24",1341803.75,1388072.875,1110458.25,1116241.875,3.0],["2000-03-27",1156727.375,1202996.5,1104674.625,1110458.25,2.0],["2000-03-28",1110458.25,1191429.25,1104674.625,1122025.5,1.0],["2000-03-29",1191429.25,1191429.25,1093107.375,1110458.25,1.0],["2000-03-30",1110458.25,1110458.25,971651.0,1035271.0,1.0],["2000-03-31",1035271.0,1110458.25,931165.5625,948516.4375,1.0],["2000-04-03",948516.4375,1110458.25,931165.5625,971651.0,1.0],["2000-04-04",971651.0,971651.0,821276.4375,913814.625,2.0],["2000-04-05",925381.875,936949.1875,809709.1875,925381.875,2.0],["2000-04-06",936949.1875,1017920.125,913814.625,1017920.125,1.0],["2000-04-07",1017920.125,1023703.75,936949.1875,1006352.8125,1.0],["2000-04-10",994785.5625,1017920.125,844411.0,850194.625,1.0],["2000-04-11",902247.375,971651.0,855978.25,971651.0,2.0],["2000-04-12",994785.5625,994785.5625,821276.4375,832843.6875,1.0],["2000-04-13",832843.6875,855978.25,821276.4375,838627.375,1.0],["2000-04-14",832843.6875,838627.375,717171.0,717171.0,2.0],["2000-04-17",711387.3125,711387.3125,589930.9375,647767.3125,2.0],["2000-04-18",653551.0,769223.6875,589930.9375,717171.0,2.0],["2000-04-19",717171.0,786574.625,711387.3125,763440.0625,1.0],["2000-04-20",763440.0625,780791.0,728738.25,757656.4375,1.0],["2000-04-24",786574.625,942732.8125,780791.0,919598.25,3.0],["2000-04-25",925381.875,960083.75,919598.25,931165.5625,2.0],["2000-04-26",942732.8125,942732.8125,792358.25,809709.1875,1.0],["2000-04-27",809709.1875,809709.1875,717171.0,722954.625,2.0],["2000-04-28",740305.5,769223.6875,717171.0,734521.875,2.0],["2000-05-01",734521.875,832843.6875,717171.0,832843.6875,1.0],["2000-05-02",867545.5625,960083.75,844411.0,844411.0,1.0],["2000-05-03",844411.0,896463.75,809709.1875,832843.6875,0.0],["2000-05-04",832843.6875,832843.6875,746089.1875,751872.8125,0.0],["2000-05-05",751872.8125,798141.875,746089.1875,798141.875,0.0],["2000-05-08",798141.875,821276.4375,763440.0625,763440.0625,0.0],["2000-05-09",763440.0625,786574.625,763440.0625,780791.0,1.0],["2000-05-10",780791.0,780791.0,734521.875,751872.8125,1.0],["2000-05-11",757656.4375,769223.6875,694036.4375,694036.4375,1.0],["2000-05-12",717171.0,746089.1875,694036.4375,734521.875,0.0],["2000-05-15",740305.5,786574.625,711387.3125,740305.5,1.0],["2000-05-16",743197.3125,751872.8125,740305.5,740305.5,0.0],["2000-05-17",751872.8125,751872.8125,734521.875,746089.1875,1.0],["2000-05-18",740305.5,757656.4375,699820.0625,740305.5,1.0],["2000-05-19",740305.5,740305.5,694036.4375,705603.6875,0.0],["2000-05-22",740305.5,746089.1875,659334.625,694036.4375,1.0],["2000-05-23",705603.6875,757656.4375,670901.875,694036.4375,1.0],["2000-05-24",694036.4375,694036.4375,624632.8125,647767.3125,1.0],["2000-05-25",624632.8125,670901.875,601498.25,613065.5,1.0],["2000-05-26",615957.3125,665118.25,595714.625,601498.25,1.0],["2000-05-30",601498.25,647767.3125,549445.5,647767.3125,1.0],["2000-05-31",694036.4375,832843.6875,694036.4375,786574.625,1.0],["2000-06-01",786574.625,809709.1875,740305.5,775007.375,1.0],["2000-06-02",740305.5,740305.5,670901.875,717171.0,1.0],["2000-06-05",682469.125,728738.25,670901.875,705603.6875,1.0],["2000-06-06",705603.6875,740305.5,705603.6875,728738.25,1.0],["2000-06-07",717171.0,740305.5,694036.4375,705603.6875,0.0],["2000-06-08",728738.25,728738.25,682469.125,694036.4375,0.0],["2000-06-09",694036.4375,728738.25,682469.125,717171.0,0.0],["2000-06-12",670901.875,717171.0,670901.875,705603.6875,1.0],["2000-06-13",694036.4375,694036.4375,659334.625,694036.4375,1.0],["2000-06-14",694036.4375,694036.4375,659334.625,682469.125,0.0],["2000-06-15",705603.6875,717171.0,694036.4375,694036.4375,1.0],["2000-06-16",717171.0,717171.0,670901.875,694036.4375,0.0],["2000-06-19",682469.125,694036.4375,659334.625,670901.875,0.0],["2000-06-20",659334.625,682469.125,647767.3125,659334.625,1.0],["2000-06-21",636200.0625,659334.625,589930.9375,624632.8125,1.0],["2000-06-22",613065.5,624632.8125,578363.6875,613065.5,1.0],["2000-06-23",601498.25,659334.625,589930.9375,647767.3125,1.0],["2000-06-26",670901.875,694036.4375,601498.25,670901.875,1.0],["2000-06-27",647767.3125,682469.125,601498.25,647767.3125,1.0],["2000-06-28",636200.0625,682469.125,624632.8125,682469.125,1.0],["2000-06-29",682469.125,694036.4375,647767.3125,682469.125,2.0],["2000-06-30",682469.125,717171.0,532094.625,532094.625,6.0],["2000-07-03",555229.125,647767.3125,555229.125,613065.5,1.0],["2000-07-05",613065.5,647767.3125,589930.9375,636200.0625,1.0],["2000-07-06",647767.3125,694036.4375,624632.8125,694036.4375,1.0],["2000-07-07",694036.4375,705603.6875,624632.8125,694036.4375,1.0],["2000-07-10",717171.0,717171.0,624632.8125,647767.3125,1.0],["2000-07-11",647767.3125,694036.4375,647767.3125,670901.875,0.0],["2000-07-12",670901.875,694036.4375,647767.3125,670901.875,1.0],["2000-07-13",670901.875,682469.125,624632.8125,659334.625,0.0],["2000-07-14",659334.625,694036.4375,647767.3125,682469.125,0.0],["2000-07-17",670901.875,694036.4375,647767.3125,694036.4375,0.0],["2000-07-18",694036.4375,694036.4375,659334.625,659334.625,0.0],["2000-07-19",659334.625,670901.875,647767.3125,659334.625,0.0],["2000-07-20",670901.875,670901.875,636200.0625,659334.625,0.0],["2000-07-21",659334.625,659334.625,624632.8125,624632.8125,0.0],["2000-07-24",670901.875,682469.125,624632.8125,670901.875,1.0],["2000-07-25",670901.875,682469.125,647767.3125,670901.875,1.0],["2000-07-26",670901.875,670901.875,624632.8125,647767.3125,1.0],["2000-07-27",670901.875,670901.875,555229.125,613065.5,1.0],["2000-07-28",589930.9375,624632.8125,566796.4375,566796.4375,1.0],["2000-07-31",578363.6875,578363.6875,520527.3125,555229.125,1.0],["2000-08-01",555229.125,555229.125,508960.0625,508960.0625,1.0],["2000-08-02",532094.625,532094.625,485825.5,520527.3125,0.0],["2000-08-03",508960.0625,520527.3125,393287.3125,451123.6875,1.0],["2000-08-04",474258.2188,474258.2188,439556.4062,462690.9375,1.0],["2000-08-07",462690.9375,462690.9375,439556.4062,451123.6875,0.0],["2000-08-08",416421.8438,462690.9375,416421.8438,416421.8438,1.0],["2000-08-09",439556.4062,439556.4062,370152.75,393287.3125,1.0],["2000-08-10",393287.3125,416421.8438,347018.2188,416421.8438,2.0],["2000-08-11",427989.125,520527.3125,427989.125,497392.7812,1.0],["2000-08-14",508960.0625,532094.625,462690.9375,532094.625,0.0],["2000-08-15",555229.125,624632.8125,555229.125,601498.25,1.0],["2000-08-16",601498.25,601498.25,532094.625,543661.875,1.0],["2000-08-17",532094.625,532094.625,474258.2188,508960.0625,0.0],["2000-08-18",508960.0625,508960.0625,474258.2188,474258.2188,0.0],["2000-08-21",485825.5,508960.0625,474258.2188,497392.7812,0.0],["2000-08-22",474258.2188,497392.7812,462690.9375,485825.5,0.0],["2000-08-23",485825.5,497392.7812,462690.9375,497392.7812,1.0],["2000-08-24",508960.0625,520527.3125,485825.5,497392.7812,1.0],["2000-08-25",508960.0625,543661.875,485825.5,543661.875,0.0],["2000-08-28",520527.3125,555229.125,485825.5,520527.3125,0.0],["2000-08-29",543661.875,566796.4375,485825.5,520527.3125,1.0],["2000-08-30",555229.125,555229.125,508960.0625,520527.3125,0.0],["2000-08-31",543661.875,566796.4375,532094.625,555229.125,1.0],["2000-09-01",555229.125,555229.125,532094.625,543661.875,0.0],["2000-09-05",543661.875,555229.125,520527.3125,532094.625,0.0],["2000-09-06",555229.125,566796.4375,520527.3125,532094.625,0.0],["2000-09-07",543661.875,555229.125,508960.0625,543661.875,0.0],["2000-09-08",555229.125,555229.125,508960.0625,543661.875,1.0],["2000-09-11",543661.875,555229.125,508960.0625,508960.0625,0.0],["2000-09-12",532094.625,543661.875,497392.7812,508960.0625,0.0],["2000-09-13",497392.7812,532094.625,497392.7812,508960.0625,0.0],["2000-09-14",508960.0625,543661.875,508960.0625,520527.3125,0.0],["2000-09-15",508960.0625,543661.875,508960.0625,532094.625,1.0],["2000-09-18",532094.625,532094.625,451123.6875,451123.6875,1.0],["2000-09-19",485825.5,485825.5,462690.9375,485825.5,0.0],["2000-09-20",462690.9375,508960.0625,462690.9375,485825.5,0.0],["2000-09-21",497392.7812,508960.0625,462690.9375,474258.2188,0.0],["2000-09-22",462690.9375,474258.2188,462690.9375,462690.9375,0.0],["2000-09-25",474258.2188,543661.875,474258.2188,508960.0625,1.0],["2000-09-26",520527.3125,532094.625,474258.2188,497392.7812,0.0],["2000-09-27",508960.0625,508960.0625,462690.9375,462690.9375,0.0],["2000-09-28",474258.2188,508960.0625,462690.9375,474258.2188,0.0],["2000-09-29",474258.2188,497392.7812,451123.6875,451123.6875,1.0],["2000-10-02",474258.2188,485825.5,462690.9375,462690.9375,1.0],["2000-10-03",462690.9375,485825.5,439556.4062,462690.9375,0.0],["2000-10-04",439556.4062,462690.9375,439556.4062,462690.9375,0.0],["2000-10-05",474258.2188,474258.2188,416421.8438,462690.9375,1.0],["2000-10-06",462690.9375,462690.9375,416421.8438,427989.125,0.0],["2000-10-09",451123.6875,451123.6875,404854.5938,427989.125,0.0],["2000-10-10",439556.4062,439556.4062,393287.3125,404854.5938,0.0],["2000-10-11",381720.0312,393287.3125,370152.75,393287.3125,1.0],["2000-10-12",393287.3125,416421.8438,370152.75,370152.75,1.0],["2000-10-13",358585.5,370152.75,277614.5625,358585.5,1.0],["2000-10-16",347018.2188,381720.0312,347018.2188,370152.75,1.0],["2000-10-17",370152.75,393287.3125,358585.5,358585.5,0.0],["2000-10-18",370152.75,381720.0312,335450.9375,358585.5,1.0],["2000-10-19",393287.3125,404854.5938,370152.75,370152.75,1.0],["2000-10-20",358585.5,393287.3125,358585.5,393287.3125,0.0],["2000-10-23",370152.75,381720.0312,370152.75,381720.0312,0.0],["2000-10-24",370152.75,370152.75,358585.5,358585.5,0.0],["2000-10-25",370152.75,370152.75,358585.5,358585.5,0.0],["2000-10-26",370152.75,381720.0312,335450.9375,370152.75,0.0],["2000-10-27",370152.75,381720.0312,358585.5,381720.0312,0.0],["2000-10-30",381720.0312,381720.0312,335450.9375,370152.75,0.0],["2000-10-31",347018.2188,370152.75,335450.9375,370152.75,1.0],["2000-11-01",347018.2188,370152.75,347018.2188,358585.5,0.0],["2000-11-02",358585.5,370152.75,347018.2188,358585.5,0.0],["2000-11-03",358585.5,370152.75,358585.5,358585.5,0.0],["2000-11-06",358585.5,370152.75,358585.5,370152.75,0.0],["2000-11-07",358585.5,370152.75,347018.2188,358585.5,0.0],["2000-11-08",370152.75,370152.75,347018.2188,358585.5,0.0],["2000-11-09",370152.75,370152.75,358585.5,370152.75,0.0],["2000-11-10",370152.75,370152.75,323883.6562,323883.6562,1.0],["2000-11-13",323883.6562,347018.2188,300749.125,323883.6562,0.0],["2000-11-14",323883.6562,335450.9375,300749.125,312316.4062,1.0],["2000-11-15",289181.8438,323883.6562,289181.8438,300749.125,1.0],["2000-11-16",277614.5625,289181.8438,242912.75,242912.75,1.0],["2000-11-17",254480.0312,277614.5625,254480.0312,266047.3125,1.0],["2000-11-20",254480.0312,300749.125,254480.0312,277614.5625,0.0],["2000-11-21",289181.8438,289181.8438,266047.3125,266047.3125,0.0],["2000-11-22",277614.5625,289181.8438,254480.0312,254480.0312,0.0],["2000-11-24",277614.5625,277614.5625,254480.0312,266047.3125,0.0],["2000-11-27",254480.0312,277614.5625,254480.0312,277614.5625,1.0],["2000-11-28",300749.125,323883.6562,277614.5625,277614.5625,1.0],["2000-11-29",277614.5625,289181.8438,231345.4688,242912.75,1.0],["2000-11-30",242912.75,277614.5625,231345.4688,254480.0312,1.0],["2000-12-01",266047.3125,277614.5625,231345.4688,254480.0312,1.0],["2000-12-04",242912.75,266047.3125,231345.4688,242912.75,1.0],["2000-12-05",254480.0312,277614.5625,242912.75,266047.3125,1.0],["2000-12-06",254480.0312,277614.5625,242912.75,266047.3125,1.0],["2000-12-07",277614.5625,312316.4062,254480.0312,266047.3125,1.0],["2000-12-08",277614.5625,312316.4062,266047.3125,312316.4062,1.0],["2000-12-11",312316.4062,370152.75,289181.8438,335450.9375,2.0],["2000-12-12",347018.2188,347018.2188,289181.8438,289181.8438,0.0],["2000-12-13",289181.8438,300749.125,277614.5625,289181.8438,0.0],["2000-12-14",300749.125,300749.125,254480.0312,266047.3125,0.0],["2000-12-15",266047.3125,277614.5625,242912.75,242912.75,1.0],["2000-12-18",254480.0312,254480.0312,208210.9219,219778.2031,1.0],["2000-12-19",219778.2031,254480.0312,219778.2031,242912.75,1.0],["2000-12-20",219778.2031,231345.4688,185076.375,196643.6562,1.0],["2000-12-21",185076.375,185076.375,138807.2812,185076.375,1.0],["2000-12-22",185076.375,231345.4688,173509.1094,185076.375,2.0],["2000-12-26",196643.6562,219778.2031,185076.375,208210.9219,1.0],["2000-12-27",196643.6562,219778.2031,185076.375,219778.2031,1.0],["2000-12-28",219778.2031,219778.2031,185076.375,208210.9219,1.0],["2000-12-29",196643.6562,208210.9219,185076.375,185076.375,2.0],["2001-01-02",196643.6562,219778.2031,196643.6562,219778.2031,1.0],["2001-01-03",231345.4688,231345.4688,196643.6562,208210.9219,1.0],["2001-01-04",219778.2031,231345.4688,208210.9219,208210.9219,1.0],["2001-01-05",219778.2031,219778.2031,196643.6562,208210.9219,1.0],["2001-01-08",208210.9219,219778.2031,185076.375,196643.6562,1.0],["2001-01-09",196643.6562,196643.6562,185076.375,196643.6562,1.0],["2001-01-10",185076.375,208210.9219,173509.1094,196643.6562,1.0],["2001-01-11",208210.9219,208210.9219,185076.375,208210.9219,0.0],["2001-01-12",208210.9219,219778.2031,196643.6562,219778.2031,0.0],["2001-01-16",219778.2031,219778.2031,196643.6562,208210.9219,0.0],["2001-01-17",208210.9219,231345.4688,208210.9219,231345.4688,1.0],["2001-01-18",219778.2031,231345.4688,219778.2031,231345.4688,1.0],["2001-01-19",231345.4688,242912.75,196643.6562,196643.6562,1.0],["2001-01-22",208210.9219,219778.2031,208210.9219,219778.2031,0.0],["2001-01-23",219778.2031,231345.4688,208210.9219,231345.4688,0.0],["2001-01-24",231345.4688,416421.8438,231345.4688,358585.5,4.0],["2001-01-25",381720.0312,485825.5,370152.75,485825.5,5.0],["2001-01-26",555229.125,694036.4375,416421.8438,462690.9375,10.0],["2001-01-29",464541.7188,486750.875,375705.0625,421974.1562,3.0],["2001-01-30",418272.625,460840.1875,416421.8438,431227.9688,2.0],["2001-01-31",427526.4375,457138.6562,384958.875,390511.1562,2.0],["2001-02-01",390511.1562,397914.2188,342391.3125,351645.125,2.0],["2001-02-02",351645.125,351645.125,288719.1562,312779.0938,2.0],["2001-02-05",296122.2188,383108.0938,296122.2188,368302.0,1.0],["2001-02-06",394212.6875,449735.5938,372003.5312,418272.625,2.0],["2001-02-07",436780.25,462690.9375,427526.4375,444183.3125,2.0],["2001-02-08",453437.125,462690.9375,379406.5938,384958.875,1.0],["2001-02-09",384958.875,384958.875,336839.0,338689.7812,1.0],["2001-02-12",351645.125,351645.125,333137.5,342391.3125,1.0],["2001-02-13",353495.875,388660.4062,347943.5938,360898.9375,1.0],["2001-02-14",407168.0312,407168.0312,325734.4375,325734.4375,1.0],["2001-02-15",349794.375,351645.125,323883.6562,327585.1875,1.0],["2001-02-16",323883.6562,325734.4375,251703.875,257256.1719,5.0],["2001-02-20",259106.9375,281316.0938,251703.875,257256.1719,2.0],["2001-02-21",259106.9375,268360.75,253554.6406,260957.7031,1.0],["2001-02-22",260957.7031,275763.8125,249853.1094,270211.5312,1.0],["2001-02-23",275763.8125,275763.8125,249853.1094,259106.9375,1.0],["2001-02-26",296122.2188,305376.0312,260957.7031,296122.2188,2.0],["2001-02-27",296122.2188,296122.2188,277614.5625,277614.5625,2.0],["2001-02-28",296122.2188,318331.375,235047.0,248002.3438,2.0],["2001-03-01",277614.5625,277614.5625,233196.2344,251703.875,1.0],["2001-03-02",251703.875,272062.2812,242450.0625,268360.75,1.0],["2001-03-05",240599.2969,275763.8125,240599.2969,246151.5938,1.0],["2001-03-06",246151.5938,246151.5938,231345.4688,240599.2969,3.0],["2001-03-07",242450.0625,266510.0,229494.7188,249853.1094,2.0],["2001-03-08",251703.875,251703.875,231345.4688,233196.2344,0.0],["2001-03-09",244300.8281,244300.8281,203584.0156,216539.3594,3.0],["2001-03-12",205434.7812,222091.6562,203584.0156,203584.0156,1.0],["2001-03-13",218390.125,220240.8906,186927.1406,203584.0156,3.0],["2001-03-14",205434.7812,207285.5469,188777.9062,207285.5469,1.0],["2001-03-15",194330.2031,210987.0781,188777.9062,201733.25,1.0],["2001-03-16",199882.4844,199882.4844,185076.375,196180.9688,2.0],["2001-03-19",199882.4844,199882.4844,188777.9062,198031.7344,1.0],["2001-03-20",194330.2031,205434.7812,190628.6719,192479.4375,1.0],["2001-03-21",194330.2031,196180.9688,188777.9062,190628.6719,1.0],["2001-03-22",190628.6719,190628.6719,175822.5625,185076.375,2.0],["2001-03-23",188777.9062,198031.7344,185076.375,190628.6719,0.0],["2001-03-26",198031.7344,229494.7188,190628.6719,194330.2031,1.0],["2001-03-27",192479.4375,218390.125,190628.6719,207285.5469,1.0],["2001-03-28",249853.1094,259106.9375,207285.5469,227643.9531,2.0],["2001-03-29",223942.4219,231345.4688,209136.3125,212837.8438,1.0],["2001-03-30",203584.0156,236897.7656,199882.4844,236897.7656,1.0],["2001-04-02",231345.4688,231345.4688,220240.8906,225793.1875,0.0],["2001-04-03",231345.4688,231345.4688,198031.7344,220240.8906,1.0],["2001-04-04",220240.8906,222091.6562,194330.2031,196180.9688,1.0],["2001-04-05",205434.7812,205434.7812,192479.4375,203584.0156,2.0],["2001-04-06",210987.0781,210987.0781,190628.6719,194330.2031,1.0],["2001-04-09",201733.25,201733.25,188777.9062,190628.6719,1.0],["2001-04-10",192479.4375,198031.7344,190628.6719,198031.7344,1.0],["2001-04-11",199882.4844,205434.7812,192479.4375,201733.25,1.0],["2001-04-12",205434.7812,205434.7812,196180.9688,199882.4844,0.0],["2001-04-16",205434.7812,205434.7812,196180.9688,199882.4844,0.0],["2001-04-17",203584.0156,205434.7812,192479.4375,196180.9688,0.0],["2001-04-18",203584.0156,203584.0156,190628.6719,198031.7344,1.0],["2001-04-19",194330.2031,194330.2031,186927.1406,186927.1406,1.0],["2001-04-20",186927.1406,194330.2031,186927.1406,186927.1406,1.0],["2001-04-23",190628.6719,192479.4375,185076.375,186927.1406,1.0],["2001-04-24",190628.6719,190628.6719,181374.8594,181374.8594,1.0],["2001-04-25",181374.8594,183225.6094,162867.2188,166568.75,3.0],["2001-04-26",166568.75,179524.0938,162867.2188,179524.0938,1.0],["2001-04-27",179524.0938,185076.375,175822.5625,185076.375,1.0],["2001-04-30",186927.1406,188777.9062,177673.3281,179524.0938,1.0],["2001-05-01",183225.6094,183225.6094,166568.75,170270.2656,2.0],["2001-05-02",168419.5,172121.0312,164717.9844,166568.75,1.0],["2001-05-03",164717.9844,170270.2656,159165.6875,164717.9844,1.0],["2001-05-04",166568.75,170270.2656,162867.2188,170270.2656,0.0],["2001-05-07",166568.75,181374.8594,166568.75,170270.2656,1.0],["2001-05-08",177673.3281,179524.0938,168419.5,172121.0312,1.0],["2001-05-09",172121.0312,201733.25,170270.2656,201733.25,2.0],["2001-05-10",203584.0156,203584.0156,185076.375,190628.6719,1.0],["2001-05-11",192479.4375,192479.4375,175822.5625,181374.8594,1.0],["2001-05-14",183225.6094,185076.375,166568.75,170270.2656,1.0],["2001-05-15",168419.5,175822.5625,168419.5,172121.0312,0.0],["2001-05-16",168419.5,172121.0312,164717.9844,166568.75,1.0],["2001-05-17",175822.5625,175822.5625,161016.4531,170270.2656,1.0],["2001-05-18",170270.2656,190628.6719,166568.75,173971.7969,1.0],["2001-05-21",186927.1406,190628.6719,175822.5625,181374.8594,1.0],["2001-05-22",185076.375,186927.1406,181374.8594,183225.6094,1.0],["2001-05-23",185076.375,186927.1406,172121.0312,173971.7969,1.0],["2001-05-24",173971.7969,179524.0938,173971.7969,175822.5625,0.0],["2001-05-25",181374.8594,181374.8594,175822.5625,179524.0938,0.0],["2001-05-29",175822.5625,179524.0938,170270.2656,170270.2656,0.0],["2001-05-30",172121.0312,179524.0938,172121.0312,172121.0312,0.0],["2001-05-31",170270.2656,177673.3281,168419.5,173971.7969,0.0],["2001-06-01",172121.0312,175822.5625,166568.75,175822.5625,1.0],["2001-06-04",173971.7969,175822.5625,170270.2656,172121.0312,0.0],["2001-06-05",177673.3281,183225.6094,172121.0312,183225.6094,1.0],["2001-06-06",183225.6094,186927.1406,183225.6094,183225.6094,1.0],["2001-06-07",185076.375,185076.375,173971.7969,175822.5625,1.0],["2001-06-08",175822.5625,179524.0938,172121.0312,175822.5625,1.0],["2001-06-11",175822.5625,175822.5625,172121.0312,173971.7969,0.0],["2001-06-12",177673.3281,177673.3281,166568.75,172121.0312,1.0],["2001-06-13",172121.0312,175822.5625,168419.5,173971.7969,0.0],["2001-06-14",173971.7969,173971.7969,166568.75,170270.2656,0.0],["2001-06-15",172121.0312,173971.7969,166568.75,172121.0312,1.0],["2001-06-18",173971.7969,173971.7969,166568.75,166568.75,1.0],["2001-06-19",168419.5,170270.2656,161016.4531,166568.75,1.0],["2001-06-20",168419.5,168419.5,159165.6875,159165.6875,0.0],["2001-06-21",166568.75,166568.75,157314.9219,161016.4531,1.0],["2001-06-22",164717.9844,166568.75,157314.9219,161016.4531,0.0],["2001-06-25",162867.2188,164717.9844,157314.9219,161016.4531,0.0],["2001-06-26",164717.9844,164717.9844,161016.4531,162867.2188,0.0],["2001-06-27",164717.9844,168419.5,159165.6875,164717.9844,1.0],["2001-06-28",164717.9844,168419.5,164717.9844,168419.5,0.0],["2001-06-29",164717.9844,168419.5,111045.8281,111045.8281,3.0],["2001-07-02",138807.2812,157314.9219,133255.0,140658.0469,2.0],["2001-07-03",148061.1094,148061.1094,136956.5156,136956.5156,1.0],["2001-07-05",142508.8125,142508.8125,131404.2344,133255.0,0.0],["2001-07-06",138807.2812,138807.2812,122150.4141,125851.9375,0.0],["2001-07-09",133255.0,140658.0469,124001.1719,133255.0,0.0],["2001-07-10",136956.5156,140658.0469,125851.9375,129553.4688,1.0],["2001-07-11",129553.4688,135105.7656,122150.4141,122150.4141,1.0],["2001-07-12",127702.7031,127702.7031,122150.4141,125851.9375,0.0],["2001-07-13",124001.1719,125851.9375,120299.6484,124001.1719,0.0],["2001-07-16",124001.1719,138807.2812,120299.6484,129553.4688,1.0],["2001-07-17",151762.625,151762.625,125851.9375,136956.5156,0.0],["2001-07-18",148061.1094,148061.1094,122150.4141,127702.7031,1.0],["2001-07-19",122150.4141,136956.5156,120299.6484,129553.4688,0.0],["2001-07-20",129553.4688,131404.2344,122150.4141,129553.4688,0.0],["2001-07-23",127702.7031,133255.0,120299.6484,127702.7031,0.0],["2001-07-24",133255.0,133255.0,124001.1719,125851.9375,0.0],["2001-07-25",125851.9375,127702.7031,124001.1719,127702.7031,0.0],["2001-07-26",127702.7031,129553.4688,124001.1719,129553.4688,0.0],["2001-07-27",129553.4688,129553.4688,122150.4141,124001.1719,0.0],["2001-07-30",124001.1719,125851.9375,116598.1172,116598.1172,1.0],["2001-07-31",116598.1172,129553.4688,116598.1172,129553.4688,0.0],["2001-08-01",129553.4688,133255.0,120299.6484,125851.9375,1.0],["2001-08-02",129553.4688,129553.4688,118448.8828,120299.6484,1.0],["2001-08-03",114747.3594,125851.9375,114747.3594,120299.6484,1.0],["2001-08-06",127702.7031,127702.7031,120299.6484,122150.4141,0.0],["2001-08-07",129553.4688,129553.4688,122150.4141,122150.4141,0.0],["2001-08-08",125851.9375,125851.9375,114747.3594,114747.3594,0.0],["2001-08-09",114747.3594,122150.4141,111045.8281,111045.8281,1.0],["2001-08-10",120299.6484,120299.6484,112896.5938,116598.1172,1.0],["2001-08-13",118448.8828,120299.6484,114747.3594,114747.3594,0.0],["2001-08-14",114747.3594,120299.6484,111045.8281,118448.8828,0.0],["2001-08-15",112896.5938,120299.6484,112896.5938,118448.8828,1.0],["2001-08-16",122150.4141,122150.4141,112896.5938,112896.5938,0.0],["2001-08-17",111045.8281,120299.6484,111045.8281,114747.3594,0.0],["2001-08-20",114747.3594,122150.4141,111045.8281,111045.8281,1.0],["2001-08-21",114747.3594,122150.4141,114747.3594,120299.6484,1.0],["2001-08-22",122150.4141,124001.1719,114747.3594,114747.3594,0.0],["2001-08-23",122150.4141,124001.1719,112896.5938,120299.6484,1.0],["2001-08-24",114747.3594,127702.7031,114747.3594,127702.7031,0.0],["2001-08-27",122150.4141,166568.75,122150.4141,140658.0469,2.0],["2001-08-28",146210.3438,148061.1094,120299.6484,129553.4688,2.0],["2001-08-29",136956.5156,136956.5156,127702.7031,129553.4688,0.0],["2001-08-30",136956.5156,138807.2812,127702.7031,131404.2344,0.0],["2001-08-31",133255.0,136956.5156,125851.9375,127702.7031,1.0],["2001-09-04",129553.4688,131404.2344,127702.7031,129553.4688,0.0],["2001-09-05",125851.9375,129553.4688,120299.6484,124001.1719,1.0],["2001-09-06",125851.9375,125851.9375,114747.3594,116598.1172,1.0],["2001-09-07",114747.3594,120299.6484,114747.3594,118448.8828,0.0],["2001-09-10",112896.5938,120299.6484,112896.5938,114747.3594,0.0],["2001-09-17",114747.3594,129553.4688,107344.3047,107344.3047,1.0],["2001-09-18",116598.1172,116598.1172,107344.3047,109195.0625,0.0],["2001-09-19",114747.3594,116598.1172,92538.1875,103642.7734,1.0],["2001-09-20",107344.3047,107344.3047,92538.1875,103642.7734,0.0],["2001-09-21",101792.0078,101792.0078,83284.375,96239.7188,1.0],["2001-09-24",105493.5391,116598.1172,98090.4844,114747.3594,1.0],["2001-09-25",112896.5938,116598.1172,96239.7188,98090.4844,1.0],["2001-09-26",99941.2422,109195.0625,98090.4844,98090.4844,0.0],["2001-09-27",111045.8281,111045.8281,90687.4297,92538.1875,1.0],["2001-09-28",111045.8281,111045.8281,92538.1875,94388.9531,0.0],["2001-10-01",109195.0625,111045.8281,88836.6641,92538.1875,1.0],["2001-10-02",99941.2422,101792.0078,90687.4297,96239.7188,0.0],["2001-10-03",99941.2422,99941.2422,88836.6641,92538.1875,0.0],["2001-10-04",94388.9531,101792.0078,90687.4297,101792.0078,1.0],["2001-10-05",101792.0078,101792.0078,92538.1875,94388.9531,0.0],["2001-10-08",96239.7188,96239.7188,90687.4297,92538.1875,1.0],["2001-10-09",99941.2422,99941.2422,85135.1328,86985.8984,1.0],["2001-10-10",86985.8984,88836.6641,85135.1328,88836.6641,0.0],["2001-10-11",90687.4297,90687.4297,86985.8984,88836.6641,1.0],["2001-10-12",90687.4297,90687.4297,86985.8984,88836.6641,0.0],["2001-10-15",92538.1875,92538.1875,86985.8984,86985.8984,0.0],["2001-10-16",86985.8984,90687.4297,79582.8438,83284.375,0.0],["2001-10-17",77732.0781,81433.6094,74030.5547,77732.0781,1.0],["2001-10-18",79582.8438,83284.375,75881.3125,77732.0781,0.0],["2001-10-19",75881.3125,77732.0781,74030.5547,75881.3125,1.0],["2001-10-22",74030.5547,81433.6094,74030.5547,77732.0781,0.0],["2001-10-23",83284.375,92538.1875,77732.0781,85135.1328,0.0],["2001-10-24",90687.4297,98090.4844,88836.6641,88836.6641,1.0],["2001-10-25",94388.9531,107344.3047,90687.4297,105493.5391,1.0],["2001-10-26",120299.6484,120299.6484,105493.5391,114747.3594,2.0],["2001-10-29",116598.1172,124001.1719,111045.8281,124001.1719,1.0],["2001-10-30",124001.1719,124001.1719,114747.3594,116598.1172,0.0],["2001-10-31",118448.8828,122150.4141,112896.5938,112896.5938,0.0],["2001-11-01",111045.8281,111045.8281,107344.3047,109195.0625,1.0],["2001-11-02",109195.0625,111045.8281,103642.7734,109195.0625,0.0],["2001-11-05",105493.5391,111045.8281,103642.7734,107344.3047,0.0],["2001-11-06",109195.0625,116598.1172,105493.5391,111045.8281,0.0],["2001-11-07",111045.8281,111045.8281,105493.5391,111045.8281,0.0],["2001-11-08",107344.3047,111045.8281,105493.5391,107344.3047,0.0],["2001-11-09",111045.8281,111045.8281,103642.7734,109195.0625,0.0],["2001-11-12",116598.1172,116598.1172,103642.7734,107344.3047,0.0],["2001-11-13",111045.8281,111045.8281,103642.7734,109195.0625,0.0],["2001-11-14",111045.8281,111045.8281,103642.7734,107344.3047,0.0],["2001-11-15",109195.0625,111045.8281,105493.5391,111045.8281,0.0],["2001-11-16",111045.8281,111045.8281,105493.5391,107344.3047,1.0],["2001-11-19",107344.3047,107344.3047,105493.5391,107344.3047,1.0],["2001-11-20",107344.3047,107344.3047,101792.0078,103642.7734,1.0],["2001-11-21",109195.0625,109195.0625,98090.4844,101792.0078,1.0],["2001-11-23",105493.5391,107344.3047,96239.7188,98090.4844,1.0],["2001-11-26",101792.0078,101792.0078,92538.1875,94388.9531,1.0],["2001-11-27",98090.4844,98090.4844,92538.1875,92538.1875,1.0],["2001-11-28",94388.9531,96239.7188,83284.375,86985.8984,1.0],["2001-11-29",94388.9531,109195.0625,88836.6641,98090.4844,2.0],["2001-11-30",101792.0078,101792.0078,86985.8984,90687.4297,3.0],["2001-12-03",92538.1875,92538.1875,86985.8984,92538.1875,1.0],["2001-12-04",92538.1875,92538.1875,86985.8984,86985.8984,0.0],["2001-12-05",90687.4297,92538.1875,86985.8984,88836.6641,1.0],["2001-12-06",88836.6641,90687.4297,86985.8984,88836.6641,1.0],["2001-12-07",90687.4297,103642.7734,90687.4297,103642.7734,2.0],["2001-12-10",109195.0625,111045.8281,103642.7734,107344.3047,1.0],["2001-12-11",109195.0625,109195.0625,92538.1875,99941.2422,2.0],["2001-12-12",92538.1875,101792.0078,92538.1875,101792.0078,1.0],["2001-12-13",94388.9531,101792.0078,94388.9531,98090.4844,1.0],["2001-12-14",98090.4844,105493.5391,98090.4844,103642.7734,1.0],["2001-12-17",101792.0078,111045.8281,101792.0078,109195.0625,3.0],["2001-12-18",111045.8281,111045.8281,107344.3047,107344.3047,1.0],["2001-12-19",107344.3047,111045.8281,107344.3047,107344.3047,1.0],["2001-12-20",107344.3047,111045.8281,101792.0078,105493.5391,1.0],["2001-12-21",107344.3047,112896.5938,105493.5391,109195.0625,1.0],["2001-12-24",107344.3047,112896.5938,101792.0078,107344.3047,1.0],["2001-12-26",109195.0625,111045.8281,99941.2422,111045.8281,0.0],["2001-12-27",105493.5391,114747.3594,101792.0078,109195.0625,1.0],["2001-12-28",109195.0625,116598.1172,109195.0625,112896.5938,1.0],["2001-12-31",118448.8828,125851.9375,114747.3594,122150.4141,2.0],["2002-01-02",127702.7031,136956.5156,122150.4141,136956.5156,4.0],["2002-01-03",138807.2812,138807.2812,122150.4141,122150.4141,2.0],["2002-01-04",122150.4141,135105.7656,120299.6484,135105.7656,1.0],["2002-01-07",133255.0,135105.7656,127702.7031,129553.4688,1.0],["2002-01-08",129553.4688,129553.4688,122150.4141,125851.9375,0.0],["2002-01-09",127702.7031,131404.2344,122150.4141,124001.1719,1.0],["2002-01-10",129553.4688,138807.2812,122150.4141,138807.2812,2.0],["2002-01-11",138807.2812,144359.5781,129553.4688,138807.2812,2.0],["2002-01-14",140658.0469,140658.0469,124001.1719,127702.7031,1.0],["2002-01-15",124001.1719,131404.2344,120299.6484,125851.9375,1.0],["2002-01-16",125851.9375,127702.7031,122150.4141,125851.9375,1.0],["2002-01-17",124001.1719,129553.4688,120299.6484,129553.4688,1.0],["2002-01-18",129553.4688,181374.8594,124001.1719,181374.8594,2.0],["2002-01-22",149911.875,157314.9219,133255.0,146210.3438,2.0],["2002-01-23",148061.1094,148061.1094,138807.2812,138807.2812,1.0],["2002-01-24",140658.0469,148061.1094,138807.2812,146210.3438,1.0],["2002-01-25",148061.1094,148061.1094,142508.8125,148061.1094,1.0],["2002-01-28",146210.3438,146210.3438,125851.9375,133255.0,2.0],["2002-01-29",138807.2812,142508.8125,120299.6484,125851.9375,2.0],["2002-01-30",125851.9375,129553.4688,109195.0625,127702.7031,3.0],["2002-01-31",131404.2344,131404.2344,122150.4141,122150.4141,0.0],["2002-02-01",124001.1719,127702.7031,122150.4141,124001.1719,1.0],["2002-02-04",122150.4141,124001.1719,116598.1172,122150.4141,1.0],["2002-02-05",122150.4141,122150.4141,112896.5938,116598.1172,1.0],["2002-02-06",120299.6484,124001.1719,116598.1172,124001.1719,1.0],["2002-02-07",124001.1719,127702.7031,112896.5938,122150.4141,2.0],["2002-02-08",120299.6484,122150.4141,120299.6484,120299.6484,0.0],["2002-02-11",129553.4688,129553.4688,120299.6484,122150.4141,1.0],["2002-02-12",125851.9375,127702.7031,122150.4141,122150.4141,1.0],["2002-02-13",125851.9375,127702.7031,122150.4141,124001.1719,0.0],["2002-02-14",127702.7031,129553.4688,124001.1719,124001.1719,1.0],["2002-02-15",127702.7031,127702.7031,120299.6484,124001.1719,1.0],["2002-02-19",127702.7031,127702.7031,114747.3594,125851.9375,1.0],["2002-02-20",120299.6484,124001.1719,116598.1172,116598.1172,0.0],["2002-02-21",116598.1172,118448.8828,111045.8281,111045.8281,0.0],["2002-02-22",111045.8281,120299.6484,111045.8281,111045.8281,0.0],["2002-02-25",111045.8281,114747.3594,109195.0625,114747.3594,0.0],["2002-02-26",114747.3594,122150.4141,112896.5938,116598.1172,1.0],["2002-02-27",114747.3594,114747.3594,111045.8281,114747.3594,0.0],["2002-02-28",120299.6484,120299.6484,114747.3594,118448.8828,1.0],["2002-03-01",112896.5938,120299.6484,112896.5938,114747.3594,0.0],["2002-03-04",116598.1172,120299.6484,112896.5938,114747.3594,1.0],["2002-03-05",118448.8828,120299.6484,114747.3594,116598.1172,0.0],["2002-03-06",118448.8828,124001.1719,116598.1172,122150.4141,1.0],["2002-03-07",120299.6484,122150.4141,120299.6484,120299.6484,1.0],["2002-03-08",120299.6484,122150.4141,118448.8828,118448.8828,0.0],["2002-03-11",118448.8828,122150.4141,116598.1172,118448.8828,0.0],["2002-03-12",120299.6484,120299.6484,114747.3594,116598.1172,0.0],["2002-03-13",114747.3594,118448.8828,112896.5938,116598.1172,0.0],["2002-03-14",112896.5938,118448.8828,111045.8281,112896.5938,0.0],["2002-03-15",112896.5938,116598.1172,111045.8281,116598.1172,0.0],["2002-03-18",116598.1172,116598.1172,112896.5938,114747.3594,1.0],["2002-03-19",118448.8828,125851.9375,112896.5938,116598.1172,1.0],["2002-03-20",120299.6484,120299.6484,114747.3594,116598.1172,1.0],["2002-03-21",120299.6484,120299.6484,114747.3594,116598.1172,1.0],["2002-03-22",122150.4141,122150.4141,114747.3594,116598.1172,1.0],["2002-03-25",116598.1172,120299.6484,114747.3594,118448.8828,0.0],["2002-03-26",116598.1172,118448.8828,111045.8281,116598.1172,2.0],["2002-03-27",114747.3594,116598.1172,112896.5938,116598.1172,0.0],["2002-03-28",116598.1172,138807.2812,114747.3594,135105.7656,3.0],["2002-04-01",138807.2812,148061.1094,127702.7031,131404.2344,3.0],["2002-04-02",129553.4688,129553.4688,116598.1172,118448.8828,2.0],["2002-04-03",122150.4141,127702.7031,114747.3594,122150.4141,1.0],["2002-04-04",124001.1719,125851.9375,116598.1172,120299.6484,1.0],["2002-04-05",120299.6484,124001.1719,116598.1172,116598.1172,1.0],["2002-04-08",122150.4141,124001.1719,112896.5938,118448.8828,2.0],["2002-04-09",118448.8828,120299.6484,112896.5938,118448.8828,1.0],["2002-04-10",120299.6484,122150.4141,114747.3594,116598.1172,1.0],["2002-04-11",120299.6484,120299.6484,114747.3594,114747.3594,1.0],["2002-04-12",120299.6484,125851.9375,116598.1172,118448.8828,1.0],["2002-04-15",118448.8828,122150.4141,118448.8828,118448.8828,0.0],["2002-04-16",118448.8828,120299.6484,114747.3594,118448.8828,2.0],["2002-04-17",116598.1172,120299.6484,114747.3594,114747.3594,0.0],["2002-04-18",120299.6484,120299.6484,114747.3594,114747.3594,0.0],["2002-04-19",116598.1172,118448.8828,112896.5938,112896.5938,0.0],["2002-04-22",112896.5938,114747.3594,109195.0625,112896.5938,1.0],["2002-04-23",111045.8281,112896.5938,109195.0625,111045.8281,1.0],["2002-04-24",112896.5938,114747.3594,107344.3047,107344.3047,0.0],["2002-04-25",111045.8281,111045.8281,101792.0078,101792.0078,1.0],["2002-04-26",105493.5391,107344.3047,92538.1875,103642.7734,2.0],["2002-04-29",109195.0625,109195.0625,99941.2422,103642.7734,0.0],["2002-04-30",101792.0078,105493.5391,98090.4844,98090.4844,1.0],["2002-05-01",98090.4844,103642.7734,98090.4844,99941.2422,0.0],["2002-05-02",99941.2422,101792.0078,98090.4844,99941.2422,0.0],["2002-05-03",98090.4844,103642.7734,94388.9531,94388.9531,0.0],["2002-05-06",96239.7188,99941.2422,92538.1875,94388.9531,0.0],["2002-05-07",96239.7188,98090.4844,92538.1875,92538.1875,1.0],["2002-05-08",96239.7188,98090.4844,90687.4297,96239.7188,0.0],["2002-05-09",96239.7188,98090.4844,92538.1875,92538.1875,0.0],["2002-05-10",92538.1875,94388.9531,90687.4297,92538.1875,1.0],["2002-05-13",92538.1875,96239.7188,86985.8984,88836.6641,0.0],["2002-05-14",96239.7188,98090.4844,90687.4297,98090.4844,0.0],["2002-05-15",98090.4844,99941.2422,94388.9531,94388.9531,0.0],["2002-05-16",94388.9531,98090.4844,94388.9531,98090.4844,0.0],["2002-05-17",99941.2422,99941.2422,96239.7188,99941.2422,0.0],["2002-05-20",101792.0078,107344.3047,98090.4844,101792.0078,1.0],["2002-05-21",101792.0078,101792.0078,99941.2422,99941.2422,1.0],["2002-05-22",99941.2422,99941.2422,96239.7188,96239.7188,0.0],["2002-05-23",98090.4844,101792.0078,92538.1875,92538.1875,1.0],["2002-05-24",98090.4844,98090.4844,92538.1875,94388.9531,0.0],["2002-05-28",94388.9531,94388.9531,90687.4297,90687.4297,0.0],["2002-05-29",92538.1875,94388.9531,90687.4297,92538.1875,0.0],["2002-05-30",94388.9531,94388.9531,86985.8984,90687.4297,1.0],["2002-05-31",90687.4297,94388.9531,90687.4297,90687.4297,0.0],["2002-06-03",94388.9531,94388.9531,90687.4297,90687.4297,1.0],["2002-06-04",94388.9531,94388.9531,90687.4297,92538.1875,0.0],["2002-06-05",94388.9531,94388.9531,92538.1875,94388.9531,0.0],["2002-06-06",94388.9531,94388.9531,90687.4297,90687.4297,0.0],["2002-06-07",92538.1875,92538.1875,90687.4297,90687.4297,0.0],["2002-06-10",90687.4297,92538.1875,90687.4297,90687.4297,0.0],["2002-06-11",88836.6641,92538.1875,83284.375,92538.1875,1.0],["2002-06-12",90687.4297,92538.1875,75881.3125,77732.0781,1.0],["2002-06-13",81433.6094,92538.1875,74030.5547,83284.375,1.0],["2002-06-14",83284.375,92538.1875,83284.375,90687.4297,0.0],["2002-06-17",90687.4297,92538.1875,86985.8984,88836.6641,0.0],["2002-06-18",92538.1875,94388.9531,90687.4297,94388.9531,0.0],["2002-06-19",92538.1875,94388.9531,90687.4297,92538.1875,0.0],["2002-06-20",92538.1875,94388.9531,90687.4297,92538.1875,0.0],["2002-06-21",94388.9531,94388.9531,92538.1875,92538.1875,0.0],["2002-06-24",92538.1875,94388.9531,88836.6641,88836.6641,0.0],["2002-06-25",90687.4297,90687.4297,88836.6641,90687.4297,0.0],["2002-06-26",92538.1875,92538.1875,86985.8984,90687.4297,0.0],["2002-06-27",92538.1875,101792.0078,88836.6641,88836.6641,1.0],["2002-06-28",94388.9531,94388.9531,92538.1875,94388.9531,1.0],["2002-07-01",94388.9531,94388.9531,88836.6641,92538.1875,0.0],["2002-07-02",92538.1875,98090.4844,88836.6641,90687.4297,0.0],["2002-07-03",88836.6641,88836.6641,83284.375,83284.375,0.0],["2002-07-05",83284.375,92538.1875,83284.375,86985.8984,0.0],["2002-07-08",94388.9531,94388.9531,85135.1328,90687.4297,0.0],["2002-07-09",90687.4297,90687.4297,85135.1328,88836.6641,0.0],["2002-07-10",85135.1328,92538.1875,83284.375,85135.1328,0.0],["2002-07-11",92538.1875,92538.1875,85135.1328,88836.6641,0.0],["2002-07-12",90687.4297,92538.1875,85135.1328,90687.4297,0.0],["2002-07-15",90687.4297,90687.4297,85135.1328,85135.1328,0.0],["2002-07-16",90687.4297,90687.4297,85135.1328,86985.8984,0.0],["2002-07-17",85135.1328,90687.4297,85135.1328,86985.8984,0.0],["2002-07-18",90687.4297,90687.4297,85135.1328,86985.8984,0.0],["2002-07-19",88836.6641,88836.6641,81433.6094,83284.375,1.0],["2002-07-22",88836.6641,90687.4297,77732.0781,81433.6094,0.0],["2002-07-23",83284.375,83284.375,74030.5547,74030.5547,1.0],["2002-07-24",74030.5547,83284.375,64776.7344,75881.3125,0.0],["2002-07-25",75881.3125,83284.375,72179.7891,81433.6094,0.0],["2002-07-26",81433.6094,85135.1328,77732.0781,83284.375,0.0],["2002-07-29",79582.8438,81433.6094,74030.5547,74030.5547,0.0],["2002-07-30",81433.6094,81433.6094,72179.7891,72179.7891,1.0],["2002-07-31",74030.5547,74030.5547,62925.9688,64776.7344,2.0],["2002-08-01",83284.375,83284.375,62925.9688,62925.9688,2.0],["2002-08-02",66627.5,70329.0234,62925.9688,66627.5,2.0],["2002-08-05",70329.0234,74030.5547,68478.2578,72179.7891,0.0],["2002-08-06",72179.7891,74030.5547,62925.9688,74030.5547,0.0],["2002-08-07",75881.3125,75881.3125,68478.2578,72179.7891,0.0],["2002-08-08",74030.5547,74030.5547,66627.5,70329.0234,0.0],["2002-08-09",75881.3125,75881.3125,66627.5,70329.0234,1.0],["2002-08-12",68478.2578,72179.7891,66627.5,68478.2578,0.0],["2002-08-13",74030.5547,74030.5547,70329.0234,74030.5547,0.0],["2002-08-14",74030.5547,75881.3125,68478.2578,68478.2578,0.0],["2002-08-15",68478.2578,77732.0781,68478.2578,74030.5547,0.0],["2002-08-16",70329.0234,77732.0781,70329.0234,70329.0234,0.0],["2002-08-19",74030.5547,75881.3125,74030.5547,75881.3125,0.0],["2002-08-20",77732.0781,77732.0781,72179.7891,72179.7891,0.0],["2002-08-21",74030.5547,75881.3125,72179.7891,74030.5547,0.0],["2002-08-22",77732.0781,77732.0781,72179.7891,75881.3125,1.0],["2002-08-23",77732.0781,86985.8984,75881.3125,83284.375,1.0],["2002-08-26",83284.375,88836.6641,77732.0781,86985.8984,0.0],["2002-08-27",88836.6641,88836.6641,83284.375,86985.8984,0.0],["2002-08-28",83284.375,86985.8984,83284.375,83284.375,0.0],["2002-08-29",83284.375,86985.8984,83284.375,85135.1328,0.0],["2002-08-30",83284.375,86985.8984,81433.6094,85135.1328,0.0],["2002-09-03",83284.375,85135.1328,75881.3125,75881.3125,0.0],["2002-09-04",77732.0781,83284.375,75881.3125,79582.8438,0.0],["2002-09-05",81433.6094,81433.6094,74030.5547,75881.3125,0.0],["2002-09-06",74030.5547,79582.8438,74030.5547,79582.8438,0.0],["2002-09-09",85135.1328,85135.1328,75881.3125,81433.6094,0.0],["2002-09-10",85135.1328,85135.1328,70329.0234,70329.0234,1.0],["2002-09-11",70329.0234,72179.7891,70329.0234,72179.7891,0.0],["2002-09-12",77732.0781,79582.8438,72179.7891,74030.5547,0.0],["2002-09-13",74030.5547,74030.5547,68478.2578,68478.2578,0.0],["2002-09-16",72179.7891,75881.3125,70329.0234,70329.0234,0.0],["2002-09-17",79582.8438,81433.6094,70329.0234,70329.0234,0.0],["2002-09-18",74030.5547,74030.5547,68478.2578,68478.2578,0.0],["2002-09-19",72179.7891,74030.5547,70329.0234,72179.7891,2.0],["2002-09-20",70329.0234,77732.0781,70329.0234,74030.5547,0.0],["2002-09-23",81433.6094,81433.6094,74030.5547,77732.0781,0.0],["2002-09-24",74030.5547,74030.5547,70329.0234,74030.5547,0.0],["2002-09-25",70329.0234,72179.7891,70329.0234,70329.0234,0.0],["2002-09-26",70329.0234,75881.3125,70329.0234,70329.0234,0.0],["2002-09-27",72179.7891,74030.5547,70329.0234,72179.7891,1.0],["2002-09-30",72179.7891,77732.0781,70329.0234,74030.5547,1.0],["2002-10-01",70329.0234,77732.0781,70329.0234,74030.5547,0.0],["2002-10-02",74030.5547,77732.0781,66627.5,77732.0781,2.0],["2002-10-03",79582.8438,79582.8438,72179.7891,72179.7891,0.0],["2002-10-04",74030.5547,74030.5547,70329.0234,74030.5547,0.0],["2002-10-07",74030.5547,74030.5547,70329.0234,72179.7891,0.0],["2002-10-08",72179.7891,72179.7891,68478.2578,70329.0234,0.0],["2002-10-09",72179.7891,74030.5547,68478.2578,68478.2578,1.0],["2002-10-10",66627.5,70329.0234,66627.5,70329.0234,0.0],["2002-10-11",70329.0234,75881.3125,68478.2578,72179.7891,1.0],["2002-10-14",70329.0234,75881.3125,70329.0234,75881.3125,0.0],["2002-10-15",77732.0781,77732.0781,72179.7891,77732.0781,0.0],["2002-10-16",75881.3125,79582.8438,74030.5547,75881.3125,1.0],["2002-10-17",74030.5547,79582.8438,74030.5547,79582.8438,0.0],["2002-10-18",77732.0781,79582.8438,74030.5547,74030.5547,0.0],["2002-10-21",74030.5547,77732.0781,70329.0234,74030.5547,0.0],["2002-10-22",75881.3125,79582.8438,72179.7891,74030.5547,1.0],["2002-10-23",72179.7891,75881.3125,72179.7891,75881.3125,0.0],["2002-10-24",74030.5547,75881.3125,72179.7891,75881.3125,0.0],["2002-10-25",77732.0781,81433.6094,72179.7891,74030.5547,0.0],["2002-10-28",74030.5547,75881.3125,72179.7891,74030.5547,0.0],["2002-10-29",74030.5547,75881.3125,72179.7891,74030.5547,0.0],["2002-10-30",77732.0781,79582.8438,74030.5547,75881.3125,0.0],["2002-10-31",77732.0781,81433.6094,74030.5547,81433.6094,1.0],["2002-11-01",81433.6094,83284.375,79582.8438,79582.8438,0.0],["2002-11-04",79582.8438,83284.375,77732.0781,81433.6094,1.0],["2002-11-05",79582.8438,83284.375,79582.8438,79582.8438,1.0],["2002-11-06",79582.8438,83284.375,77732.0781,79582.8438,1.0],["2002-11-07",81433.6094,85135.1328,75881.3125,77732.0781,1.0],["2002-11-08",77732.0781,81433.6094,74030.5547,75881.3125,1.0],["2002-11-11",77732.0781,77732.0781,74030.5547,75881.3125,0.0],["2002-11-12",74030.5547,75881.3125,72179.7891,72179.7891,1.0],["2002-11-13",74030.5547,77732.0781,74030.5547,75881.3125,0.0],["2002-11-14",74030.5547,77732.0781,72179.7891,74030.5547,1.0],["2002-11-15",79582.8438,81433.6094,74030.5547,75881.3125,0.0],["2002-11-18",74030.5547,77732.0781,74030.5547,75881.3125,1.0],["2002-11-19",75881.3125,75881.3125,72179.7891,72179.7891,0.0],["2002-11-20",72179.7891,74030.5547,70329.0234,74030.5547,1.0],["2002-11-21",72179.7891,75881.3125,72179.7891,72179.7891,0.0],["2002-11-22",75881.3125,77732.0781,72179.7891,74030.5547,1.0],["2002-11-25",74030.5547,77732.0781,74030.5547,75881.3125,0.0],["2002-11-26",74030.5547,75881.3125,74030.5547,75881.3125,1.0],["2002-11-27",75881.3125,75881.3125,72179.7891,72179.7891,1.0],["2002-11-29",72179.7891,74030.5547,72179.7891,72179.7891,0.0],["2002-12-02",72179.7891,74030.5547,70329.0234,72179.7891,0.0],["2002-12-03",72179.7891,74030.5547,70329.0234,72179.7891,1.0],["2002-12-04",72179.7891,75881.3125,72179.7891,75881.3125,1.0],["2002-12-05",72179.7891,75881.3125,70329.0234,72179.7891,0.0],["2002-12-06",74030.5547,77732.0781,70329.0234,74030.5547,1.0],["2002-12-09",74030.5547,75881.3125,70329.0234,72179.7891,0.0],["2002-12-10",74030.5547,75881.3125,70329.0234,70329.0234,0.0],["2002-12-11",74030.5547,75881.3125,70329.0234,72179.7891,1.0],["2002-12-12",72179.7891,74030.5547,70329.0234,70329.0234,0.0],["2002-12-13",72179.7891,72179.7891,70329.0234,72179.7891,0.0],["2002-12-16",72179.7891,74030.5547,70329.0234,70329.0234,2.0],["2002-12-17",70329.0234,75881.3125,70329.0234,72179.7891,2.0],["2002-12-18",74030.5547,75881.3125,72179.7891,72179.7891,1.0],["2002-12-19",75881.3125,75881.3125,72179.7891,74030.5547,1.0],["2002-12-20",74030.5547,75881.3125,72179.7891,72179.7891,0.0],["2002-12-23",72179.7891,79582.8438,72179.7891,75881.3125,1.0],["2002-12-24",75881.3125,77732.0781,74030.5547,75881.3125,0.0],["2002-12-26",81433.6094,81433.6094,75881.3125,79582.8438,0.0],["2002-12-27",77732.0781,81433.6094,77732.0781,79582.8438,0.0],["2002-12-30",83284.375,94388.9531,81433.6094,90687.4297,2.0],["2002-12-31",83284.375,86985.8984,70329.0234,79582.8438,5.0],["2003-01-02",85135.1328,88836.6641,75881.3125,75881.3125,1.0],["2003-01-03",75881.3125,85135.1328,74030.5547,85135.1328,1.0],["2003-01-06",81433.6094,90687.4297,81433.6094,90687.4297,1.0],["2003-01-07",88836.6641,92538.1875,86985.8984,92538.1875,0.0],["2003-01-08",90687.4297,103642.7734,90687.4297,101792.0078,2.0],["2003-01-09",101792.0078,129553.4688,99941.2422,120299.6484,3.0],["2003-01-10",120299.6484,120299.6484,111045.8281,114747.3594,2.0],["2003-01-13",116598.1172,118448.8828,109195.0625,112896.5938,1.0],["2003-01-14",114747.3594,114747.3594,105493.5391,109195.0625,1.0],["2003-01-15",109195.0625,111045.8281,103642.7734,103642.7734,0.0],["2003-01-16",105493.5391,112896.5938,103642.7734,111045.8281,2.0],["2003-01-17",109195.0625,111045.8281,107344.3047,111045.8281,1.0],["2003-01-21",133255.0,140658.0469,111045.8281,111045.8281,10.0],["2003-01-22",116598.1172,120299.6484,101792.0078,107344.3047,3.0],["2003-01-23",109195.0625,109195.0625,99941.2422,107344.3047,1.0],["2003-01-24",107344.3047,107344.3047,99941.2422,103642.7734,2.0],["2003-01-27",99941.2422,107344.3047,92538.1875,92538.1875,1.0],["2003-01-28",96239.7188,101792.0078,94388.9531,99941.2422,1.0],["2003-01-29",99941.2422,101792.0078,96239.7188,96239.7188,1.0],["2003-01-30",98090.4844,103642.7734,94388.9531,98090.4844,1.0],["2003-01-31",94388.9531,98090.4844,75881.3125,88836.6641,3.0],["2003-02-03",88836.6641,96239.7188,86985.8984,92538.1875,1.0],["2003-02-04",94388.9531,96239.7188,85135.1328,86985.8984,1.0],["2003-02-05",88836.6641,90687.4297,85135.1328,85135.1328,0.0],["2003-02-06",88836.6641,90687.4297,85135.1328,85135.1328,0.0],["2003-02-07",85135.1328,86985.8984,81433.6094,83284.375,1.0],["2003-02-10",85135.1328,85135.1328,75881.3125,79582.8438,1.0],["2003-02-11",77732.0781,85135.1328,75881.3125,79582.8438,1.0],["2003-02-12",79582.8438,81433.6094,74030.5547,75881.3125,0.0],["2003-02-13",79582.8438,79582.8438,72179.7891,74030.5547,1.0],["2003-02-14",77732.0781,83284.375,72179.7891,75881.3125,1.0],["2003-02-18",77732.0781,85135.1328,75881.3125,79582.8438,1.0],["2003-02-19",81433.6094,83284.375,77732.0781,81433.6094,1.0],["2003-02-20",79582.8438,81433.6094,77732.0781,79582.8438,0.0],["2003-02-21",79582.8438,83284.375,77732.0781,77732.0781,0.0],["2003-02-24",81433.6094,81433.6094,77732.0781,77732.0781,0.0],["2003-02-25",75881.3125,77732.0781,75881.3125,75881.3125,0.0],["2003-02-26",79582.8438,79582.8438,74030.5547,74030.5547,0.0],["2003-02-27",77732.0781,79582.8438,75881.3125,77732.0781,0.0],["2003-02-28",77732.0781,79582.8438,77732.0781,77732.0781,0.0],["2003-03-03",77732.0781,79582.8438,75881.3125,77732.0781,0.0],["2003-03-04",77732.0781,79582.8438,75881.3125,77732.0781,0.0],["2003-03-05",75881.3125,75881.3125,74030.5547,75881.3125,0.0],["2003-03-06",74030.5547,75881.3125,74030.5547,74030.5547,1.0],["2003-03-07",72179.7891,75881.3125,72179.7891,74030.5547,0.0],["2003-03-10",74030.5547,85135.1328,72179.7891,81433.6094,1.0],["2003-03-11",81433.6094,83284.375,75881.3125,79582.8438,1.0],["2003-03-12",79582.8438,81433.6094,74030.5547,75881.3125,0.0],["2003-03-13",75881.3125,77732.0781,72179.7891,74030.5547,1.0],["2003-03-14",75881.3125,77732.0781,74030.5547,74030.5547,0.0],["2003-03-17",77732.0781,79582.8438,74030.5547,74030.5547,1.0],["2003-03-18",77732.0781,79582.8438,77732.0781,79582.8438,1.0],["2003-03-19",74030.5547,83284.375,74030.5547,77732.0781,0.0],["2003-03-20",81433.6094,83284.375,77732.0781,83284.375,0.0],["2003-03-21",79582.8438,85135.1328,77732.0781,79582.8438,0.0],["2003-03-24",83284.375,85135.1328,77732.0781,81433.6094,1.0],["2003-03-25",81433.6094,83284.375,75881.3125,77732.0781,1.0],["2003-03-26",77732.0781,81433.6094,75881.3125,77732.0781,0.0],["2003-03-27",79582.8438,79582.8438,75881.3125,77732.0781,0.0],["2003-03-28",75881.3125,81433.6094,75881.3125,75881.3125,0.0],["2003-03-31",75881.3125,83284.375,75881.3125,81433.6094,1.0],["2003-04-01",83284.375,83284.375,77732.0781,77732.0781,0.0],["2003-04-02",79582.8438,81433.6094,77732.0781,77732.0781,1.0],["2003-04-03",79582.8438,79582.8438,75881.3125,77732.0781,1.0],["2003-04-04",77732.0781,79582.8438,77732.0781,77732.0781,1.0],["2003-04-07",77732.0781,81433.6094,77732.0781,81433.6094,0.0],["2003-04-08",81433.6094,83284.375,77732.0781,77732.0781,0.0],["2003-04-09",79582.8438,79582.8438,75881.3125,75881.3125,1.0],["2003-04-10",75881.3125,79582.8438,75881.3125,75881.3125,0.0],["2003-04-11",75881.3125,81433.6094,75881.3125,79582.8438,0.0],["2003-04-14",75881.3125,81433.6094,75881.3125,79582.8438,1.0],["2003-04-15",77732.0781,77732.0781,75881.3125,75881.3125,1.0],["2003-04-16",79582.8438,79582.8438,74030.5547,75881.3125,1.0],["2003-04-17",74030.5547,75881.3125,74030.5547,74030.5547,0.0],["2003-04-21",75881.3125,77732.0781,74030.5547,75881.3125,1.0],["2003-04-22",75881.3125,75881.3125,74030.5547,75881.3125,0.0],["2003-04-23",75881.3125,77732.0781,72179.7891,74030.5547,1.0],["2003-04-24",74030.5547,81433.6094,74030.5547,75881.3125,1.0],["2003-04-25",77732.0781,81433.6094,75881.3125,75881.3125,0.0],["2003-04-28",75881.3125,77732.0781,74030.5547,74030.5547,0.0],["2003-04-29",75881.3125,77732.0781,74030.5547,75881.3125,0.0],["2003-04-30",74030.5547,79582.8438,74030.5547,74030.5547,0.0],["2003-05-01",77732.0781,79582.8438,74030.5547,77732.0781,0.0],["2003-05-02",77732.0781,79582.8438,75881.3125,75881.3125,0.0],["2003-05-05",77732.0781,79582.8438,75881.3125,79582.8438,1.0],["2003-05-06",77732.0781,85135.1328,77732.0781,85135.1328,2.0],["2003-05-07",86985.8984,111045.8281,86985.8984,98090.4844,3.0],["2003-05-08",99941.2422,99941.2422,86985.8984,88836.6641,1.0],["2003-05-09",86985.8984,90687.4297,86985.8984,90687.4297,1.0],["2003-05-12",90687.4297,101792.0078,88836.6641,101792.0078,1.0],["2003-05-13",101792.0078,103642.7734,96239.7188,99941.2422,1.0],["2003-05-14",101792.0078,101792.0078,96239.7188,99941.2422,0.0],["2003-05-15",101792.0078,101792.0078,94388.9531,98090.4844,1.0],["2003-05-16",96239.7188,107344.3047,94388.9531,107344.3047,1.0],["2003-05-19",107344.3047,112896.5938,105493.5391,109195.0625,2.0],["2003-05-20",109195.0625,111045.8281,99941.2422,101792.0078,1.0],["2003-05-21",103642.7734,103642.7734,96239.7188,99941.2422,0.0],["2003-05-22",98090.4844,111045.8281,98090.4844,105493.5391,2.0],["2003-05-23",109195.0625,120299.6484,107344.3047,116598.1172,3.0],["2003-05-27",116598.1172,120299.6484,111045.8281,118448.8828,2.0],["2003-05-28",122150.4141,133255.0,118448.8828,133255.0,3.0],["2003-05-29",133255.0,136956.5156,125851.9375,125851.9375,5.0],["2003-05-30",129553.4688,138807.2812,109195.0625,129553.4688,3.0],["2003-06-02",135105.7656,138807.2812,125851.9375,127702.7031,2.0],["2003-06-03",129553.4688,131404.2344,122150.4141,122150.4141,1.0],["2003-06-04",124001.1719,129553.4688,124001.1719,127702.7031,2.0],["2003-06-05",129553.4688,131404.2344,127702.7031,131404.2344,1.0],["2003-06-06",131404.2344,146210.3438,131404.2344,146210.3438,7.0],["2003-06-09",175822.5625,220240.8906,144359.5781,196180.9688,34.0],["2003-06-10",205434.7812,207285.5469,148061.1094,168419.5,12.0],["2003-06-11",164717.9844,168419.5,148061.1094,162867.2188,13.0],["2003-06-12",162867.2188,198031.7344,157314.9219,198031.7344,17.0],["2003-06-13",199882.4844,218390.125,183225.6094,205434.7812,14.0],["2003-06-16",212837.8438,268360.75,207285.5469,255405.4062,24.0],["2003-06-17",257256.1719,259106.9375,225793.1875,244300.8281,11.0],["2003-06-18",248002.3438,296122.2188,231345.4688,277614.5625,25.0],["2003-06-19",303525.25,333137.5,251703.875,266510.0,32.0],["2003-06-20",273913.0312,281316.0938,218390.125,238748.5312,19.0],["2003-06-23",236897.7656,238748.5312,203584.0156,212837.8438,11.0],["2003-06-24",203584.0156,229494.7188,199882.4844,225793.1875,8.0],["2003-06-25",222091.6562,238748.5312,212837.8438,214688.6094,6.0],["2003-06-26",218390.125,220240.8906,179524.0938,186927.1406,14.0],["2003-06-27",185076.375,222091.6562,185076.375,205434.7812,8.0],["2003-06-30",216539.3594,216539.3594,196180.9688,201733.25,3.0],["2003-07-01",205434.7812,205434.7812,185076.375,194330.2031,3.0],["2003-07-02",194330.2031,201733.25,186927.1406,194330.2031,3.0],["2003-07-03",194330.2031,194330.2031,183225.6094,190628.6719,3.0],["2003-07-07",190628.6719,201733.25,179524.0938,194330.2031,6.0],["2003-07-08",194330.2031,198031.7344,177673.3281,177673.3281,9.0],["2003-07-09",175822.5625,177673.3281,157314.9219,166568.75,9.0],["2003-07-10",159165.6875,170270.2656,157314.9219,166568.75,4.0],["2003-07-11",162867.2188,166568.75,155464.1562,157314.9219,4.0],["2003-07-14",155464.1562,181374.8594,155464.1562,179524.0938,12.0],["2003-07-15",183225.6094,183225.6094,166568.75,173971.7969,6.0],["2003-07-16",175822.5625,177673.3281,166568.75,172121.0312,3.0],["2003-07-17",170270.2656,172121.0312,161016.4531,162867.2188,3.0],["2003-07-18",162867.2188,170270.2656,161016.4531,166568.75,2.0],["2003-07-21",172121.0312,172121.0312,159165.6875,162867.2188,1.0],["2003-07-22",164717.9844,170270.2656,159165.6875,170270.2656,2.0],["2003-07-23",173971.7969,175822.5625,164717.9844,166568.75,2.0],["2003-07-24",170270.2656,201733.25,168419.5,190628.6719,20.0],["2003-07-25",201733.25,201733.25,186927.1406,194330.2031,5.0],["2003-07-28",194330.2031,196180.9688,186927.1406,190628.6719,2.0],["2003-07-29",190628.6719,225793.1875,188777.9062,216539.3594,20.0],["2003-07-30",222091.6562,222091.6562,192479.4375,196180.9688,9.0],["2003-07-31",194330.2031,201733.25,181374.8594,192479.4375,6.0],["2003-08-01",194330.2031,220240.8906,192479.4375,216539.3594,9.0],["2003-08-04",218390.125,218390.125,198031.7344,209136.3125,4.0],["2003-08-05",205434.7812,238748.5312,203584.0156,229494.7188,20.0],["2003-08-06",229494.7188,235047.0,214688.6094,231345.4688,6.0],["2003-08-07",227643.9531,231345.4688,214688.6094,220240.8906,6.0],["2003-08-08",223942.4219,229494.7188,214688.6094,223942.4219,2.0],["2003-08-11",225793.1875,227643.9531,210987.0781,216539.3594,3.0],["2003-08-12",214688.6094,222091.6562,205434.7812,209136.3125,3.0],["2003-08-13",212837.8438,214688.6094,196180.9688,199882.4844,3.0],["2003-08-14",196180.9688,205434.7812,190628.6719,196180.9688,3.0],["2003-08-15",194330.2031,194330.2031,194330.2031,194330.2031,0.0],["2003-08-18",192479.4375,203584.0156,192479.4375,194330.2031,3.0],["2003-08-19",198031.7344,199882.4844,194330.2031,196180.9688,2.0],["2003-08-20",196180.9688,216539.3594,194330.2031,207285.5469,5.0],["2003-08-21",205434.7812,214688.6094,198031.7344,207285.5469,3.0],["2003-08-22",203584.0156,209136.3125,196180.9688,199882.4844,3.0],["2003-08-25",196180.9688,205434.7812,194330.2031,194330.2031,1.0],["2003-08-26",198031.7344,203584.0156,194330.2031,199882.4844,2.0],["2003-08-27",201733.25,201733.25,194330.2031,198031.7344,2.0],["2003-08-28",198031.7344,203584.0156,194330.2031,203584.0156,2.0],["2003-08-29",203584.0156,205434.7812,198031.7344,203584.0156,2.0],["2003-09-02",205434.7812,212837.8438,201733.25,205434.7812,2.0],["2003-09-03",199882.4844,209136.3125,198031.7344,203584.0156,4.0],["2003-09-04",203584.0156,203584.0156,196180.9688,201733.25,2.0],["2003-09-05",201733.25,203584.0156,194330.2031,194330.2031,2.0],["2003-09-08",194330.2031,201733.25,192479.4375,196180.9688,3.0],["2003-09-09",196180.9688,198031.7344,190628.6719,194330.2031,3.0],["2003-09-10",192479.4375,209136.3125,190628.6719,203584.0156,5.0],["2003-09-11",203584.0156,210987.0781,198031.7344,199882.4844,3.0],["2003-09-12",198031.7344,205434.7812,194330.2031,196180.9688,2.0],["2003-09-15",196180.9688,210987.0781,194330.2031,210987.0781,7.0],["2003-09-16",216539.3594,229494.7188,209136.3125,216539.3594,18.0],["2003-09-17",222091.6562,222091.6562,210987.0781,218390.125,5.0],["2003-09-18",218390.125,220240.8906,209136.3125,210987.0781,4.0],["2003-09-19",209136.3125,209136.3125,196180.9688,203584.0156,6.0],["2003-09-22",205434.7812,205434.7812,198031.7344,205434.7812,4.0],["2003-09-23",203584.0156,207285.5469,199882.4844,207285.5469,3.0],["2003-09-24",207285.5469,222091.6562,203584.0156,218390.125,6.0],["2003-09-25",218390.125,218390.125,207285.5469,214688.6094,3.0],["2003-09-26",216539.3594,216539.3594,203584.0156,210987.0781,2.0],["2003-09-29",207285.5469,212837.8438,205434.7812,207285.5469,2.0],["2003-09-30",194330.2031,209136.3125,194330.2031,201733.25,2.0],["2003-10-01",199882.4844,207285.5469,198031.7344,199882.4844,2.0],["2003-10-02",199882.4844,203584.0156,196180.9688,199882.4844,1.0],["2003-10-03",199882.4844,201733.25,194330.2031,194330.2031,2.0],["2003-10-06",198031.7344,203584.0156,194330.2031,196180.9688,1.0],["2003-10-07",198031.7344,225793.1875,198031.7344,199882.4844,2.0],["2003-10-08",199882.4844,199882.4844,194330.2031,194330.2031,3.0],["2003-10-09",196180.9688,199882.4844,192479.4375,196180.9688,2.0],["2003-10-10",199882.4844,201733.25,194330.2031,198031.7344,3.0],["2003-10-13",201733.25,201733.25,194330.2031,196180.9688,3.0],["2003-10-14",198031.7344,199882.4844,194330.2031,198031.7344,1.0],["2003-10-15",198031.7344,199882.4844,194330.2031,198031.7344,1.0],["2003-10-16",198031.7344,203584.0156,194330.2031,198031.7344,3.0],["2003-10-17",198031.7344,199882.4844,196180.9688,199882.4844,1.0],["2003-10-20",199882.4844,201733.25,196180.9688,199882.4844,2.0],["2003-10-21",199882.4844,201733.25,194330.2031,196180.9688,3.0],["2003-10-22",198031.7344,199882.4844,194330.2031,194330.2031,2.0],["2003-10-23",198031.7344,198031.7344,190628.6719,192479.4375,4.0],["2003-10-24",194330.2031,201733.25,190628.6719,194330.2031,2.0],["2003-10-27",194330.2031,199882.4844,190628.6719,192479.4375,1.0],["2003-10-28",192479.4375,196180.9688,159165.6875,179524.0938,7.0],["2003-10-29",177673.3281,185076.375,175822.5625,177673.3281,4.0],["2003-10-30",177673.3281,188777.9062,173971.7969,177673.3281,3.0],["2003-10-31",177673.3281,183225.6094,175822.5625,175822.5625,1.0],["2003-11-03",175822.5625,183225.6094,175822.5625,181374.8594,2.0],["2003-11-04",183225.6094,186927.1406,177673.3281,179524.0938,1.0],["2003-11-05",181374.8594,185076.375,177673.3281,181374.8594,1.0],["2003-11-06",181374.8594,183225.6094,177673.3281,177673.3281,1.0],["2003-11-07",181374.8594,190628.6719,175822.5625,190628.6719,3.0],["2003-11-10",190628.6719,203584.0156,188777.9062,198031.7344,5.0],["2003-11-11",199882.4844,199882.4844,190628.6719,190628.6719,2.0],["2003-11-12",198031.7344,198031.7344,192479.4375,192479.4375,2.0],["2003-11-13",198031.7344,198031.7344,179524.0938,185076.375,2.0],["2003-11-14",185076.375,190628.6719,181374.8594,185076.375,2.0],["2003-11-17",185076.375,186927.1406,177673.3281,179524.0938,1.0],["2003-11-18",181374.8594,181374.8594,172121.0312,179524.0938,2.0],["2003-11-19",181374.8594,181374.8594,172121.0312,175822.5625,1.0],["2003-11-20",173971.7969,179524.0938,172121.0312,173971.7969,5.0],["2003-11-21",173971.7969,185076.375,172121.0312,179524.0938,2.0],["2003-11-24",183225.6094,183225.6094,172121.0312,175822.5625,2.0],["2003-11-25",173971.7969,179524.0938,173971.7969,177673.3281,1.0],["2003-11-26",177673.3281,192479.4375,175822.5625,190628.6719,3.0],["2003-11-28",194330.2031,222091.6562,190628.6719,220240.8906,8.0],["2003-12-01",227643.9531,231345.4688,209136.3125,210987.0781,5.0],["2003-12-02",210987.0781,220240.8906,210987.0781,216539.3594,3.0],["2003-12-03",216539.3594,216539.3594,205434.7812,210987.0781,3.0],["2003-12-04",212837.8438,216539.3594,207285.5469,212837.8438,3.0],["2003-12-05",212837.8438,216539.3594,207285.5469,214688.6094,2.0],["2003-12-08",212837.8438,240599.2969,210987.0781,218390.125,10.0],["2003-12-09",223942.4219,223942.4219,209136.3125,209136.3125,3.0],["2003-12-10",214688.6094,214688.6094,198031.7344,201733.25,3.0],["2003-12-11",205434.7812,210987.0781,201733.25,207285.5469,2.0],["2003-12-12",201733.25,209136.3125,201733.25,209136.3125,1.0],["2003-12-15",212837.8438,212837.8438,194330.2031,198031.7344,3.0],["2003-12-16",201733.25,203584.0156,186927.1406,194330.2031,4.0],["2003-12-17",198031.7344,199882.4844,192479.4375,194330.2031,2.0],["2003-12-18",192479.4375,201733.25,192479.4375,194330.2031,2.0],["2003-12-19",199882.4844,201733.25,196180.9688,201733.25,1.0],["2003-12-22",201733.25,210987.0781,199882.4844,203584.0156,2.0],["2003-12-23",207285.5469,222091.6562,203584.0156,220240.8906,5.0],["2003-12-24",222091.6562,225793.1875,214688.6094,225793.1875,2.0],["2003-12-26",223942.4219,223942.4219,214688.6094,222091.6562,1.0],["2003-12-29",225793.1875,231345.4688,222091.6562,229494.7188,4.0],["2003-12-30",231345.4688,268360.75,229494.7188,255405.4062,22.0],["2003-12-31",255405.4062,262808.4688,240599.2969,242450.0625,6.0],["2004-01-02",235047.0,240599.2969,229494.7188,235047.0,4.0],["2004-01-05",240599.2969,255405.4062,240599.2969,248002.3438,5.0],["2004-01-06",249853.1094,268360.75,248002.3438,268360.75,8.0],["2004-01-07",279465.3438,299823.75,270211.5312,277614.5625,16.0],["2004-01-08",283166.875,283166.875,255405.4062,264659.2188,8.0],["2004-01-09",266510.0,275763.8125,259106.9375,259106.9375,4.0],["2004-01-12",268360.75,270211.5312,260957.7031,262808.4688,4.0],["2004-01-13",268360.75,272062.2812,264659.2188,268360.75,4.0],["2004-01-14",270211.5312,290569.9062,268360.75,281316.0938,8.0],["2004-01-15",286868.375,296122.2188,283166.875,296122.2188,8.0],["2004-01-16",297972.9688,305376.0312,285017.625,288719.1562,7.0],["2004-01-20",296122.2188,296122.2188,286868.375,292420.6875,3.0],["2004-01-21",294271.4375,294271.4375,283166.875,286868.375,3.0],["2004-01-22",294271.4375,294271.4375,255405.4062,275763.8125,8.0],["2004-01-23",262808.4688,279465.3438,262808.4688,272062.2812,3.0],["2004-01-26",273913.0312,292420.6875,268360.75,290569.9062,8.0],["2004-01-27",294271.4375,312779.0938,294271.4375,307226.7812,10.0],["2004-01-28",312779.0938,314629.8438,285017.625,296122.2188,5.0],["2004-01-29",296122.2188,314629.8438,296122.2188,297972.9688,5.0],["2004-01-30",305376.0312,309077.5625,301674.5,303525.25,2.0],["2004-02-02",307226.7812,314629.8438,307226.7812,309077.5625,3.0],["2004-02-03",314629.8438,327585.1875,307226.7812,318331.375,12.0],["2004-02-04",320182.125,320182.125,296122.2188,297972.9688,4.0],["2004-02-05",307226.7812,310928.3125,288719.1562,294271.4375,3.0],["2004-02-06",297972.9688,310928.3125,294271.4375,299823.75,2.0],["2004-02-09",288719.1562,310928.3125,288719.1562,309077.5625,2.0],["2004-02-10",310928.3125,323883.6562,305376.0312,314629.8438,4.0],["2004-02-11",314629.8438,322032.9062,305376.0312,314629.8438,1.0],["2004-02-12",322032.9062,322032.9062,309077.5625,312779.0938,2.0],["2004-02-13",312779.0938,333137.5,299823.75,333137.5,7.0],["2004-02-17",342391.3125,351645.125,333137.5,336839.0,8.0],["2004-02-18",342391.3125,344242.0625,318331.375,331286.7188,5.0],["2004-02-19",333137.5,388660.4062,307226.7812,318331.375,54.0],["2004-02-20",323883.6562,323883.6562,281316.0938,310928.3125,15.0],["2004-02-23",314629.8438,314629.8438,231345.4688,266510.0,16.0],["2004-02-24",270211.5312,272062.2812,233196.2344,251703.875,17.0],["2004-02-25",251703.875,272062.2812,251703.875,268360.75,7.0],["2004-02-26",266510.0,299823.75,260957.7031,290569.9062,10.0],["2004-02-27",296122.2188,303525.25,277614.5625,290569.9062,9.0],["2004-03-01",296122.2188,301674.5,270211.5312,277614.5625,9.0],["2004-03-02",279465.3438,285017.625,262808.4688,268360.75,5.0],["2004-03-03",259106.9375,268360.75,259106.9375,264659.2188,4.0],["2004-03-04",260957.7031,270211.5312,244300.8281,249853.1094,9.0],["2004-03-05",249853.1094,253554.6406,238748.5312,242450.0625,7.0],["2004-03-08",238748.5312,249853.1094,231345.4688,240599.2969,8.0],["2004-03-09",240599.2969,242450.0625,223942.4219,229494.7188,5.0],["2004-03-10",223942.4219,231345.4688,205434.7812,222091.6562,11.0],["2004-03-11",214688.6094,251703.875,205434.7812,233196.2344,15.0],["2004-03-12",242450.0625,244300.8281,223942.4219,240599.2969,4.0],["2004-03-15",240599.2969,248002.3438,223942.4219,229494.7188,2.0],["2004-03-16",229494.7188,240599.2969,223942.4219,236897.7656,2.0],["2004-03-17",236897.7656,236897.7656,223942.4219,227643.9531,3.0],["2004-03-18",229494.7188,231345.4688,222091.6562,227643.9531,2.0],["2004-03-19",229494.7188,231345.4688,223942.4219,225793.1875,2.0],["2004-03-22",223942.4219,223942.4219,205434.7812,216539.3594,3.0],["2004-03-23",212837.8438,231345.4688,212837.8438,216539.3594,1.0],["2004-03-24",225793.1875,225793.1875,214688.6094,214688.6094,2.0],["2004-03-25",218390.125,222091.6562,214688.6094,220240.8906,2.0],["2004-03-26",220240.8906,220240.8906,212837.8438,214688.6094,3.0],["2004-03-29",209136.3125,218390.125,203584.0156,212837.8438,5.0],["2004-03-30",216539.3594,235047.0,210987.0781,233196.2344,5.0],["2004-03-31",238748.5312,238748.5312,223942.4219,229494.7188,3.0],["2004-04-01",231345.4688,235047.0,222091.6562,225793.1875,2.0],["2004-04-02",225793.1875,227643.9531,216539.3594,222091.6562,2.0],["2004-04-05",222091.6562,225793.1875,210987.0781,223942.4219,5.0],["2004-04-06",218390.125,223942.4219,210987.0781,222091.6562,4.0],["2004-04-07",218390.125,220240.8906,212837.8438,218390.125,2.0],["2004-04-08",214688.6094,218390.125,212837.8438,214688.6094,2.0],["2004-04-12",214688.6094,216539.3594,210987.0781,212837.8438,2.0],["2004-04-13",212837.8438,212837.8438,203584.0156,209136.3125,3.0],["2004-04-14",209136.3125,210987.0781,201733.25,203584.0156,2.0],["2004-04-15",203584.0156,222091.6562,201733.25,216539.3594,9.0],["2004-04-16",222091.6562,222091.6562,209136.3125,212837.8438,3.0],["2004-04-19",216539.3594,216539.3594,207285.5469,212837.8438,2.0],["2004-04-20",210987.0781,246151.5938,209136.3125,231345.4688,11.0],["2004-04-21",240599.2969,240599.2969,214688.6094,227643.9531,5.0],["2004-04-22",231345.4688,235047.0,222091.6562,223942.4219,2.0],["2004-04-23",223942.4219,223942.4219,212837.8438,214688.6094,2.0],["2004-04-26",214688.6094,218390.125,210987.0781,216539.3594,2.0],["2004-04-27",216539.3594,220240.8906,209136.3125,210987.0781,2.0],["2004-04-28",212837.8438,214688.6094,205434.7812,212837.8438,2.0],["2004-04-29",216539.3594,216539.3594,198031.7344,201733.25,4.0],["2004-04-30",203584.0156,203584.0156,186927.1406,192479.4375,4.0],["2004-05-03",192479.4375,203584.0156,186927.1406,188777.9062,2.0],["2004-05-04",186927.1406,220240.8906,175822.5625,201733.25,8.0],["2004-05-05",212837.8438,214688.6094,186927.1406,203584.0156,2.0],["2004-05-06",203584.0156,205434.7812,190628.6719,194330.2031,3.0],["2004-05-07",201733.25,201733.25,190628.6719,198031.7344,3.0],["2004-05-10",192479.4375,199882.4844,186927.1406,188777.9062,2.0],["2004-05-11",192479.4375,196180.9688,186927.1406,194330.2031,2.0],["2004-05-12",190628.6719,192479.4375,185076.375,190628.6719,2.0],["2004-05-13",190628.6719,190628.6719,181374.8594,183225.6094,3.0],["2004-05-14",179524.0938,188777.9062,179524.0938,181374.8594,2.0],["2004-05-17",183225.6094,183225.6094,172121.0312,173971.7969,3.0],["2004-05-18",172121.0312,172121.0312,136956.5156,157314.9219,14.0],["2004-05-19",157314.9219,157314.9219,142508.8125,148061.1094,6.0],["2004-05-20",148061.1094,155464.1562,140658.0469,149911.875,4.0],["2004-05-21",153613.3906,153613.3906,142508.8125,144359.5781,3.0],["2004-05-24",144359.5781,157314.9219,144359.5781,148061.1094,2.0],["2004-05-25",151762.625,157314.9219,77732.0781,120299.6484,23.0],["2004-05-26",118448.8828,129553.4688,101792.0078,118448.8828,14.0],["2004-05-27",118448.8828,118448.8828,107344.3047,111045.8281,7.0],["2004-05-28",112896.5938,125851.9375,111045.8281,118448.8828,6.0],["2004-06-01",122150.4141,144359.5781,116598.1172,133255.0,8.0],["2004-06-02",135105.7656,155464.1562,131404.2344,149911.875,5.0],["2004-06-03",149911.875,151762.625,142508.8125,146210.3438,2.0],["2004-06-04",148061.1094,148061.1094,138807.2812,144359.5781,2.0],["2004-06-07",146210.3438,149911.875,138807.2812,140658.0469,3.0],["2004-06-08",142508.8125,142508.8125,125851.9375,129553.4688,3.0],["2004-06-09",127702.7031,133255.0,120299.6484,124001.1719,2.0],["2004-06-10",122150.4141,129553.4688,122150.4141,125851.9375,1.0],["2004-06-14",127702.7031,146210.3438,125851.9375,142508.8125,3.0],["2004-06-15",142508.8125,144359.5781,129553.4688,135105.7656,2.0],["2004-06-16",140658.0469,140658.0469,129553.4688,135105.7656,2.0],["2004-06-17",140658.0469,140658.0469,135105.7656,138807.2812,1.0],["2004-06-18",136956.5156,138807.2812,135105.7656,136956.5156,1.0],["2004-06-21",131404.2344,135105.7656,129553.4688,131404.2344,2.0],["2004-06-22",131404.2344,133255.0,124001.1719,127702.7031,1.0],["2004-06-23",125851.9375,131404.2344,124001.1719,125851.9375,2.0],["2004-06-24",125851.9375,127702.7031,120299.6484,122150.4141,1.0],["2004-06-25",120299.6484,125851.9375,120299.6484,124001.1719,2.0],["2004-06-28",124001.1719,127702.7031,114747.3594,118448.8828,4.0],["2004-06-29",116598.1172,118448.8828,112896.5938,114747.3594,1.0],["2004-06-30",116598.1172,118448.8828,114747.3594,116598.1172,1.0],["2004-07-01",114747.3594,120299.6484,114747.3594,118448.8828,1.0],["2004-07-02",114747.3594,120299.6484,114747.3594,120299.6484,1.0],["2004-07-06",118448.8828,122150.4141,114747.3594,118448.8828,1.0],["2004-07-07",116598.1172,116598.1172,112896.5938,114747.3594,1.0],["2004-07-08",116598.1172,124001.1719,114747.3594,116598.1172,2.0],["2004-07-09",116598.1172,120299.6484,112896.5938,114747.3594,1.0],["2004-07-12",112896.5938,114747.3594,107344.3047,111045.8281,3.0],["2004-07-13",111045.8281,116598.1172,109195.0625,109195.0625,1.0],["2004-07-14",111045.8281,114747.3594,107344.3047,111045.8281,2.0],["2004-07-15",111045.8281,112896.5938,101792.0078,105493.5391,2.0],["2004-07-16",103642.7734,105493.5391,94388.9531,98090.4844,2.0],["2004-07-19",96239.7188,99941.2422,92538.1875,99941.2422,2.0],["2004-07-20",98090.4844,101792.0078,96239.7188,99941.2422,1.0],["2004-07-21",98090.4844,99941.2422,92538.1875,92538.1875,2.0],["2004-07-22",94388.9531,96239.7188,92538.1875,92538.1875,2.0],["2004-07-23",94388.9531,96239.7188,88836.6641,92538.1875,3.0],["2004-07-26",90687.4297,90687.4297,83284.375,86985.8984,2.0],["2004-07-27",88836.6641,94388.9531,86985.8984,92538.1875,2.0],["2004-07-28",92538.1875,96239.7188,92538.1875,96239.7188,1.0],["2004-07-29",96239.7188,103642.7734,92538.1875,103642.7734,1.0],["2004-07-30",101792.0078,120299.6484,101792.0078,118448.8828,3.0],["2004-08-02",120299.6484,135105.7656,120299.6484,131404.2344,2.0],["2004-08-03",136956.5156,148061.1094,124001.1719,129553.4688,3.0],["2004-08-04",127702.7031,129553.4688,111045.8281,122150.4141,2.0],["2004-08-05",118448.8828,124001.1719,112896.5938,118448.8828,1.0],["2004-08-06",111045.8281,125851.9375,105493.5391,112896.5938,2.0],["2004-08-09",107344.3047,112896.5938,105493.5391,105493.5391,1.0],["2004-08-10",105493.5391,114747.3594,105493.5391,109195.0625,1.0],["2004-08-11",109195.0625,111045.8281,103642.7734,103642.7734,1.0],["2004-08-12",103642.7734,105493.5391,99941.2422,101792.0078,1.0],["2004-08-13",105493.5391,105493.5391,99941.2422,101792.0078,2.0],["2004-08-16",99941.2422,107344.3047,98090.4844,103642.7734,2.0],["2004-08-17",103642.7734,109195.0625,103642.7734,103642.7734,1.0],["2004-08-18",103642.7734,109195.0625,103642.7734,109195.0625,1.0],["2004-08-19",109195.0625,116598.1172,105493.5391,111045.8281,1.0],["2004-08-20",109195.0625,116598.1172,109195.0625,111045.8281,1.0],["2004-08-23",112896.5938,116598.1172,112896.5938,116598.1172,1.0],["2004-08-24",116598.1172,120299.6484,116598.1172,118448.8828,1.0],["2004-08-25",122150.4141,124001.1719,120299.6484,122150.4141,2.0],["2004-08-26",122150.4141,122150.4141,116598.1172,120299.6484,1.0],["2004-08-27",120299.6484,122150.4141,120299.6484,120299.6484,1.0],["2004-08-30",120299.6484,122150.4141,116598.1172,116598.1172,1.0],["2004-08-31",120299.6484,138807.2812,116598.1172,124001.1719,5.0],["2004-09-01",124001.1719,131404.2344,112896.5938,116598.1172,3.0],["2004-09-02",116598.1172,118448.8828,112896.5938,114747.3594,1.0],["2004-09-03",114747.3594,116598.1172,109195.0625,112896.5938,1.0],["2004-09-07",112896.5938,112896.5938,109195.0625,109195.0625,1.0],["2004-09-08",107344.3047,114747.3594,107344.3047,111045.8281,1.0],["2004-09-09",112896.5938,114747.3594,107344.3047,111045.8281,1.0],["2004-09-10",112896.5938,112896.5938,107344.3047,111045.8281,1.0],["2004-09-13",111045.8281,112896.5938,107344.3047,109195.0625,1.0],["2004-09-14",111045.8281,112896.5938,105493.5391,107344.3047,1.0],["2004-09-15",105493.5391,105493.5391,98090.4844,101792.0078,3.0],["2004-09-16",101792.0078,101792.0078,94388.9531,98090.4844,2.0],["2004-09-17",98090.4844,98090.4844,92538.1875,96239.7188,2.0],["2004-09-20",96239.7188,98090.4844,92538.1875,96239.7188,2.0],["2004-09-21",94388.9531,96239.7188,94388.9531,96239.7188,1.0],["2004-09-22",94388.9531,96239.7188,92538.1875,92538.1875,1.0],["2004-09-23",94388.9531,96239.7188,86985.8984,88836.6641,2.0],["2004-09-24",90687.4297,92538.1875,88836.6641,90687.4297,1.0],["2004-09-27",92538.1875,94388.9531,90687.4297,94388.9531,1.0],["2004-09-28",94388.9531,94388.9531,90687.4297,92538.1875,1.0],["2004-09-29",92538.1875,94388.9531,90687.4297,92538.1875,1.0],["2004-09-30",90687.4297,92538.1875,90687.4297,92538.1875,1.0],["2004-10-01",94388.9531,96239.7188,92538.1875,94388.9531,1.0],["2004-10-04",94388.9531,103642.7734,92538.1875,103642.7734,3.0],["2004-10-05",101792.0078,107344.3047,96239.7188,103642.7734,2.0],["2004-10-06",105493.5391,107344.3047,98090.4844,101792.0078,1.0],["2004-10-07",101792.0078,103642.7734,98090.4844,99941.2422,1.0],["2004-10-08",98090.4844,99941.2422,94388.9531,98090.4844,2.0],["2004-10-11",98090.4844,98090.4844,92538.1875,94388.9531,1.0],["2004-10-12",94388.9531,94388.9531,81433.6094,88836.6641,5.0],["2004-10-13",88836.6641,88836.6641,85135.1328,85135.1328,1.0],["2004-10-14",86985.8984,92538.1875,85135.1328,92538.1875,2.0],["2004-10-15",92538.1875,96239.7188,90687.4297,96239.7188,3.0],["2004-10-18",99941.2422,99941.2422,96239.7188,96239.7188,2.0],["2004-10-19",94388.9531,96239.7188,88836.6641,92538.1875,1.0],["2004-10-20",90687.4297,92538.1875,86985.8984,88836.6641,2.0],["2004-10-21",88836.6641,90687.4297,86985.8984,88836.6641,2.0],["2004-10-22",88836.6641,92538.1875,88836.6641,90687.4297,1.0],["2004-10-25",88836.6641,92538.1875,86985.8984,90687.4297,0.0],["2004-10-26",88836.6641,90687.4297,85135.1328,85135.1328,1.0],["2004-10-27",86985.8984,90687.4297,85135.1328,88836.6641,1.0],["2004-10-28",88836.6641,88836.6641,85135.1328,88836.6641,2.0],["2004-10-29",90687.4297,90687.4297,85135.1328,90687.4297,2.0],["2004-11-01",90687.4297,92538.1875,86985.8984,90687.4297,2.0],["2004-11-02",90687.4297,101792.0078,90687.4297,92538.1875,2.0],["2004-11-03",94388.9531,98090.4844,92538.1875,92538.1875,1.0],["2004-11-04",92538.1875,96239.7188,90687.4297,92538.1875,0.0],["2004-11-05",90687.4297,92538.1875,86985.8984,90687.4297,1.0],["2004-11-08",90687.4297,90687.4297,88836.6641,88836.6641,1.0],["2004-11-09",88836.6641,90687.4297,86985.8984,86985.8984,2.0],["2004-11-10",77732.0781,88836.6641,77732.0781,86985.8984,4.0],["2004-11-11",88836.6641,98090.4844,86985.8984,92538.1875,2.0],["2004-11-12",90687.4297,98090.4844,88836.6641,92538.1875,2.0],["2004-11-15",92538.1875,92538.1875,85135.1328,88836.6641,2.0],["2004-11-16",86985.8984,88836.6641,83284.375,85135.1328,2.0],["2004-11-17",83284.375,86985.8984,83284.375,85135.1328,2.0],["2004-11-18",85135.1328,85135.1328,81433.6094,83284.375,2.0],["2004-11-19",83284.375,85135.1328,81433.6094,85135.1328,1.0],["2004-11-22",85135.1328,86985.8984,83284.375,86985.8984,2.0],["2004-11-23",86985.8984,90687.4297,85135.1328,86985.8984,2.0],["2004-11-24",86985.8984,90687.4297,79582.8438,85135.1328,2.0],["2004-11-26",81433.6094,85135.1328,81433.6094,83284.375,1.0],["2004-11-29",83284.375,85135.1328,81433.6094,85135.1328,1.0],["2004-11-30",85135.1328,85135.1328,79582.8438,81433.6094,2.0],["2004-12-01",81433.6094,83284.375,79582.8438,81433.6094,1.0],["2004-12-02",79582.8438,81433.6094,77732.0781,79582.8438,3.0],["2004-12-03",81433.6094,81433.6094,77732.0781,81433.6094,1.0],["2004-12-06",83284.375,83284.375,77732.0781,81433.6094,2.0],["2004-12-07",81433.6094,83284.375,79582.8438,81433.6094,2.0],["2004-12-08",81433.6094,81433.6094,77732.0781,77732.0781,2.0],["2004-12-09",77732.0781,81433.6094,77732.0781,81433.6094,2.0],["2004-12-10",79582.8438,81433.6094,77732.0781,81433.6094,2.0],["2004-12-13",79582.8438,81433.6094,77732.0781,79582.8438,2.0],["2004-12-14",77732.0781,79582.8438,75881.3125,77732.0781,2.0],["2004-12-15",77732.0781,79582.8438,75881.3125,77732.0781,3.0],["2004-12-16",77732.0781,81433.6094,74030.5547,79582.8438,5.0],["2004-12-17",81433.6094,81433.6094,75881.3125,79582.8438,2.0],["2004-12-20",77732.0781,79582.8438,75881.3125,77732.0781,4.0],["2004-12-21",77732.0781,77732.0781,75881.3125,75881.3125,4.0],["2004-12-22",77732.0781,101792.0078,75881.3125,98090.4844,14.0],["2004-12-23",99941.2422,129553.4688,86985.8984,105493.5391,25.0],["2004-12-27",109195.0625,124001.1719,105493.5391,114747.3594,9.0],["2004-12-28",125851.9375,125851.9375,114747.3594,116598.1172,5.0],["2004-12-29",118448.8828,122150.4141,111045.8281,114747.3594,3.0],["2004-12-30",114747.3594,118448.8828,109195.0625,109195.0625,4.0],["2004-12-31",109195.0625,111045.8281,101792.0078,105493.5391,5.0],["2005-01-03",107344.3047,107344.3047,98090.4844,99941.2422,3.0],["2005-01-04",99941.2422,103642.7734,96239.7188,96239.7188,3.0],["2005-01-05",96239.7188,112896.5938,92538.1875,107344.3047,6.0],["2005-01-06",107344.3047,114747.3594,101792.0078,105493.5391,4.0],["2005-01-07",105493.5391,107344.3047,101792.0078,105493.5391,2.0],["2005-01-10",107344.3047,107344.3047,101792.0078,101792.0078,1.0],["2005-01-11",103642.7734,105493.5391,98090.4844,99941.2422,2.0],["2005-01-12",98090.4844,99941.2422,96239.7188,98090.4844,2.0],["2005-01-13",99941.2422,99941.2422,94388.9531,98090.4844,2.0],["2005-01-14",96239.7188,99941.2422,94388.9531,99941.2422,2.0],["2005-01-18",99941.2422,99941.2422,94388.9531,98090.4844,1.0],["2005-01-19",94388.9531,98090.4844,85135.1328,90687.4297,4.0],["2005-01-20",90687.4297,90687.4297,83284.375,85135.1328,3.0],["2005-01-21",85135.1328,105493.5391,83284.375,98090.4844,6.0],["2005-01-24",98090.4844,103642.7734,92538.1875,101792.0078,4.0],["2005-01-25",101792.0078,105493.5391,98090.4844,98090.4844,3.0],["2005-01-26",99941.2422,99941.2422,94388.9531,96239.7188,1.0],["2005-01-27",83284.375,96239.7188,83284.375,94388.9531,2.0],["2005-01-28",94388.9531,96239.7188,92538.1875,92538.1875,1.0],["2005-01-31",92538.1875,96239.7188,90687.4297,90687.4297,1.0],["2005-02-01",94388.9531,94388.9531,90687.4297,94388.9531,2.0],["2005-02-02",96239.7188,96239.7188,92538.1875,96239.7188,1.0],["2005-02-03",92538.1875,94388.9531,90687.4297,92538.1875,1.0],["2005-02-04",92538.1875,96239.7188,88836.6641,90687.4297,1.0],["2005-02-07",88836.6641,90687.4297,83284.375,83284.375,3.0],["2005-02-08",85135.1328,90687.4297,83284.375,88836.6641,2.0],["2005-02-09",86985.8984,90687.4297,85135.1328,88836.6641,1.0],["2005-02-10",86985.8984,88836.6641,85135.1328,88836.6641,1.0],["2005-02-11",86985.8984,88836.6641,85135.1328,86985.8984,1.0],["2005-02-14",85135.1328,86985.8984,83284.375,85135.1328,1.0],["2005-02-15",85135.1328,86985.8984,83284.375,86985.8984,2.0],["2005-02-16",85135.1328,94388.9531,83284.375,86985.8984,5.0],["2005-02-17",88836.6641,88836.6641,83284.375,86985.8984,1.0],["2005-02-18",85135.1328,88836.6641,83284.375,86985.8984,1.0],["2005-02-22",88836.6641,90687.4297,83284.375,85135.1328,1.0],["2005-02-23",83284.375,86985.8984,83284.375,83284.375,2.0],["2005-02-24",83284.375,85135.1328,81433.6094,81433.6094,2.0],["2005-02-25",81433.6094,86985.8984,81433.6094,85135.1328,2.0],["2005-02-28",85135.1328,88836.6641,81433.6094,85135.1328,2.0],["2005-03-01",83284.375,83284.375,81433.6094,83284.375,1.0],["2005-03-02",83284.375,85135.1328,81433.6094,83284.375,1.0],["2005-03-03",83284.375,88836.6641,77732.0781,79582.8438,5.0],["2005-03-04",79582.8438,79582.8438,79582.8438,79582.8438,0.0],["2005-03-07",77732.0781,79582.8438,64776.7344,66627.5,8.0],["2005-03-08",64776.7344,70329.0234,61075.207,68478.2578,7.0],["2005-03-09",68478.2578,72179.7891,66627.5,70329.0234,4.0],["2005-03-10",68478.2578,75881.3125,66627.5,70329.0234,2.0],["2005-03-11",68478.2578,72179.7891,68478.2578,70329.0234,2.0],["2005-03-14",70329.0234,70329.0234,64776.7344,66627.5,2.0],["2005-03-15",64776.7344,72179.7891,64776.7344,68478.2578,3.0],["2005-03-16",66627.5,66627.5,61075.207,62925.9688,4.0],["2005-03-17",64776.7344,64776.7344,57373.6797,61075.207,2.0],["2005-03-18",61075.207,64776.7344,61075.207,62925.9688,2.0],["2005-03-21",64776.7344,66627.5,61075.207,64776.7344,1.0],["2005-03-22",64776.7344,68478.2578,64776.7344,66627.5,1.0],["2005-03-23",68478.2578,72179.7891,64776.7344,68478.2578,1.0],["2005-03-24",70329.0234,72179.7891,66627.5,68478.2578,1.0],["2005-03-28",68478.2578,68478.2578,62925.9688,64776.7344,1.0],["2005-03-29",64776.7344,66627.5,61075.207,62925.9688,1.0],["2005-03-30",64776.7344,64776.7344,61075.207,61075.207,2.0],["2005-03-31",61075.207,64776.7344,59224.4414,62925.9688,1.0],["2005-04-01",62925.9688,62925.9688,55522.9141,59224.4414,3.0],["2005-04-04",59224.4414,61075.207,53672.1523,53672.1523,5.0],["2005-04-05",53672.1523,55522.9141,48119.8594,49970.6211,3.0],["2005-04-06",49970.6211,55522.9141,37015.2773,55522.9141,13.0],["2005-04-07",53672.1523,62925.9688,53672.1523,61075.207,2.0],["2005-04-08",61075.207,62925.9688,55522.9141,61075.207,1.0],["2005-04-11",62925.9688,62925.9688,55522.9141,59224.4414,1.0],["2005-04-12",57373.6797,59224.4414,55522.9141,57373.6797,1.0],["2005-04-13",55522.9141,62925.9688,55522.9141,55522.9141,1.0],["2005-04-14",57373.6797,59224.4414,53672.1523,53672.1523,3.0],["2005-04-15",53672.1523,61075.207,53672.1523,57373.6797,4.0],["2005-04-18",55522.9141,59224.4414,55522.9141,55522.9141,1.0],["2005-04-19",57373.6797,61075.207,55522.9141,55522.9141,1.0],["2005-04-20",55522.9141,59224.4414,53672.1523,57373.6797,3.0],["2005-04-21",55522.9141,57373.6797,51821.3867,55522.9141,1.0],["2005-04-22",57373.6797,57373.6797,49970.6211,53672.1523,2.0],["2005-04-25",51821.3867,51821.3867,46269.0938,49970.6211,2.0],["2005-04-26",53672.1523,53672.1523,46269.0938,48119.8594,2.0],["2005-04-27",48119.8594,51821.3867,46269.0938,51821.3867,1.0],["2005-04-28",51821.3867,53672.1523,49970.6211,51821.3867,1.0],["2005-04-29",53672.1523,53672.1523,48119.8594,49970.6211,2.0],["2005-05-02",49970.6211,53672.1523,49970.6211,53672.1523,1.0],["2005-05-03",51821.3867,53672.1523,51821.3867,53672.1523,1.0],["2005-05-04",49970.6211,53672.1523,49970.6211,53672.1523,1.0],["2005-05-05",53672.1523,53672.1523,51821.3867,51821.3867,1.0],["2005-05-06",51821.3867,53672.1523,51821.3867,51821.3867,1.0],["2005-05-09",53672.1523,62925.9688,51821.3867,61075.207,3.0],["2005-05-10",62925.9688,70329.0234,62925.9688,70329.0234,4.0],["2005-05-11",70329.0234,74030.5547,64776.7344,66627.5,4.0],["2005-05-12",66627.5,66627.5,59224.4414,59224.4414,2.0],["2005-05-13",61075.207,62925.9688,59224.4414,61075.207,1.0],["2005-05-16",61075.207,61075.207,55522.9141,55522.9141,0.0],["2005-05-17",55522.9141,59224.4414,55522.9141,59224.4414,1.0],["2005-05-18",57373.6797,66627.5,57373.6797,61075.207,1.0],["2005-05-19",64776.7344,74030.5547,61075.207,70329.0234,6.0],["2005-05-20",74030.5547,74030.5547,70329.0234,70329.0234,3.0],["2005-05-23",72179.7891,77732.0781,70329.0234,77732.0781,3.0],["2005-05-24",77732.0781,79582.8438,72179.7891,72179.7891,3.0],["2005-05-25",72179.7891,74030.5547,66627.5,72179.7891,2.0],["2005-05-26",72179.7891,75881.3125,70329.0234,72179.7891,1.0],["2005-05-27",74030.5547,77732.0781,72179.7891,77732.0781,2.0],["2005-05-31",77732.0781,92538.1875,75881.3125,85135.1328,9.0],["2005-06-01",86985.8984,90687.4297,86985.8984,86985.8984,2.0],["2005-06-02",88836.6641,90687.4297,83284.375,85135.1328,2.0],["2005-06-03",85135.1328,86985.8984,85135.1328,85135.1328,1.0],["2005-06-06",85135.1328,86985.8984,85135.1328,85135.1328,1.0],["2005-06-07",86985.8984,86985.8984,83284.375,83284.375,2.0],["2005-06-08",85135.1328,85135.1328,72179.7891,75881.3125,4.0],["2005-06-09",74030.5547,77732.0781,70329.0234,77732.0781,2.0],["2005-06-10",75881.3125,75881.3125,72179.7891,74030.5547,1.0],["2005-06-13",74030.5547,75881.3125,72179.7891,75881.3125,1.0],["2005-06-14",74030.5547,75881.3125,74030.5547,74030.5547,1.0],["2005-06-15",74030.5547,75881.3125,70329.0234,74030.5547,1.0],["2005-06-16",72179.7891,75881.3125,70329.0234,74030.5547,1.0],["2005-06-17",75881.3125,75881.3125,70329.0234,74030.5547,1.0],["2005-06-20",72179.7891,75881.3125,70329.0234,72179.7891,1.0],["2005-06-21",70329.0234,72179.7891,70329.0234,70329.0234,2.0],["2005-06-22",70329.0234,72179.7891,66627.5,70329.0234,2.0],["2005-06-23",68478.2578,72179.7891,68478.2578,70329.0234,1.0],["2005-06-24",68478.2578,72179.7891,68478.2578,72179.7891,1.0],["2005-06-27",70329.0234,70329.0234,68478.2578,68478.2578,1.0],["2005-06-28",68478.2578,68478.2578,66627.5,68478.2578,1.0],["2005-06-29",68478.2578,70329.0234,62925.9688,64776.7344,3.0],["2005-06-30",64776.7344,64776.7344,57373.6797,61075.207,3.0],["2005-07-01",62925.9688,62925.9688,59224.4414,61075.207,2.0],["2005-07-05",61075.207,62925.9688,61075.207,62925.9688,1.0],["2005-07-06",62925.9688,70329.0234,61075.207,68478.2578,1.0],["2005-07-07",68478.2578,70329.0234,64776.7344,66627.5,0.0],["2005-07-08",64776.7344,68478.2578,64776.7344,68478.2578,0.0],["2005-07-11",68478.2578,70329.0234,64776.7344,70329.0234,1.0],["2005-07-12",70329.0234,70329.0234,66627.5,66627.5,1.0],["2005-07-13",66627.5,70329.0234,66627.5,66627.5,1.0],["2005-07-14",64776.7344,68478.2578,62925.9688,62925.9688,2.0],["2005-07-15",64776.7344,66627.5,64776.7344,66627.5,0.0],["2005-07-18",66627.5,66627.5,62925.9688,64776.7344,0.0],["2005-07-19",62925.9688,72179.7891,62925.9688,70329.0234,2.0],["2005-07-20",70329.0234,74030.5547,70329.0234,70329.0234,1.0],["2005-07-21",70329.0234,75881.3125,70329.0234,75881.3125,1.0],["2005-07-22",75881.3125,75881.3125,72179.7891,72179.7891,1.0],["2005-07-25",74030.5547,75881.3125,68478.2578,75881.3125,2.0],["2005-07-26",70329.0234,74030.5547,66627.5,70329.0234,3.0],["2005-07-27",68478.2578,72179.7891,68478.2578,72179.7891,1.0],["2005-07-28",70329.0234,74030.5547,68478.2578,70329.0234,1.0],["2005-07-29",70329.0234,74030.5547,68478.2578,70329.0234,2.0],["2005-08-01",70329.0234,74030.5547,70329.0234,72179.7891,1.0],["2005-08-02",70329.0234,72179.7891,70329.0234,70329.0234,1.0],["2005-08-03",70329.0234,74030.5547,70329.0234,72179.7891,1.0],["2005-08-04",72179.7891,74030.5547,70329.0234,74030.5547,0.0],["2005-08-05",70329.0234,74030.5547,70329.0234,72179.7891,1.0],["2005-08-08",74030.5547,77732.0781,72179.7891,75881.3125,2.0],["2005-08-09",75881.3125,92538.1875,75881.3125,79582.8438,11.0],["2005-08-10",81433.6094,81433.6094,72179.7891,75881.3125,4.0],["2005-08-11",75881.3125,75881.3125,72179.7891,75881.3125,2.0],["2005-08-12",75881.3125,75881.3125,70329.0234,74030.5547,1.0],["2005-08-15",74030.5547,74030.5547,70329.0234,74030.5547,1.0],["2005-08-16",72179.7891,74030.5547,70329.0234,70329.0234,1.0],["2005-08-17",72179.7891,72179.7891,70329.0234,72179.7891,2.0],["2005-08-18",74030.5547,74030.5547,68478.2578,70329.0234,1.0],["2005-08-19",68478.2578,75881.3125,68478.2578,75881.3125,3.0],["2005-08-22",74030.5547,75881.3125,72179.7891,74030.5547,1.0],["2005-08-23",74030.5547,75881.3125,70329.0234,75881.3125,1.0],["2005-08-24",75881.3125,75881.3125,72179.7891,74030.5547,1.0],["2005-08-25",72179.7891,74030.5547,70329.0234,74030.5547,1.0],["2005-08-26",72179.7891,74030.5547,70329.0234,72179.7891,1.0],["2005-08-29",70329.0234,72179.7891,68478.2578,72179.7891,1.0],["2005-08-30",70329.0234,75881.3125,68478.2578,72179.7891,3.0],["2005-08-31",72179.7891,81433.6094,70329.0234,75881.3125,5.0],["2005-09-01",77732.0781,77732.0781,72179.7891,74030.5547,1.0],["2005-09-02",72179.7891,74030.5547,70329.0234,72179.7891,1.0],["2005-09-06",74030.5547,74030.5547,70329.0234,72179.7891,1.0],["2005-09-07",74030.5547,74030.5547,70329.0234,72179.7891,3.0],["2005-09-08",72179.7891,72179.7891,70329.0234,72179.7891,1.0],["2005-09-09",70329.0234,72179.7891,68478.2578,72179.7891,2.0],["2005-09-12",70329.0234,74030.5547,70329.0234,70329.0234,2.0],["2005-09-13",70329.0234,74030.5547,70329.0234,72179.7891,1.0],["2005-09-14",72179.7891,74030.5547,70329.0234,72179.7891,1.0],["2005-09-15",70329.0234,75881.3125,70329.0234,75881.3125,2.0],["2005-09-16",74030.5547,75881.3125,74030.5547,75881.3125,1.0],["2005-09-19",74030.5547,75881.3125,72179.7891,74030.5547,2.0],["2005-09-20",72179.7891,75881.3125,72179.7891,72179.7891,1.0],["2005-09-21",72179.7891,72179.7891,70329.0234,70329.0234,1.0],["2005-09-22",70329.0234,72179.7891,70329.0234,70329.0234,1.0],["2005-09-23",70329.0234,72179.7891,68478.2578,70329.0234,1.0],["2005-09-26",70329.0234,72179.7891,70329.0234,70329.0234,0.0],["2005-09-27",72179.7891,72179.7891,68478.2578,68478.2578,1.0],["2005-09-28",68478.2578,70329.0234,66627.5,66627.5,1.0],["2005-09-29",66627.5,68478.2578,66627.5,66627.5,0.0],["2005-09-30",68478.2578,70329.0234,64776.7344,66627.5,1.0],["2005-10-03",66627.5,68478.2578,64776.7344,66627.5,1.0],["2005-10-04",66627.5,70329.0234,64776.7344,68478.2578,1.0],["2005-10-05",66627.5,68478.2578,66627.5,68478.2578,1.0],["2005-10-06",68478.2578,68478.2578,62925.9688,62925.9688,2.0],["2005-10-07",62925.9688,68478.2578,62925.9688,68478.2578,1.0],["2005-10-10",66627.5,68478.2578,64776.7344,64776.7344,1.0],["2005-10-11",64776.7344,66627.5,64776.7344,64776.7344,1.0],["2005-10-12",64776.7344,66627.5,62925.9688,62925.9688,1.0],["2005-10-13",62925.9688,62925.9688,61075.207,61075.207,1.0],["2005-10-14",62925.9688,64776.7344,61075.207,61075.207,1.0],["2005-10-17",62925.9688,62925.9688,59224.4414,61075.207,2.0],["2005-10-18",59224.4414,62925.9688,59224.4414,59224.4414,2.0],["2005-10-19",59224.4414,59224.4414,57373.6797,59224.4414,2.0],["2005-10-20",57373.6797,59224.4414,57373.6797,59224.4414,1.0],["2005-10-21",59224.4414,59224.4414,55522.9141,55522.9141,1.0],["2005-10-24",55522.9141,59224.4414,55522.9141,57373.6797,2.0],["2005-10-25",55522.9141,59224.4414,55522.9141,59224.4414,0.0],["2005-10-26",59224.4414,59224.4414,57373.6797,57373.6797,1.0],["2005-10-27",57373.6797,59224.4414,53672.1523,55522.9141,1.0],["2005-10-28",53672.1523,59224.4414,53672.1523,59224.4414,1.0],["2005-10-31",57373.6797,59224.4414,55522.9141,57373.6797,1.0],["2005-11-01",59224.4414,59224.4414,55522.9141,57373.6797,1.0],["2005-11-02",57373.6797,57373.6797,55522.9141,57373.6797,1.0],["2005-11-03",55522.9141,57373.6797,53672.1523,57373.6797,2.0],["2005-11-04",55522.9141,57373.6797,53672.1523,55522.9141,2.0],["2005-11-07",55522.9141,55522.9141,51821.3867,55522.9141,1.0],["2005-11-08",53672.1523,61075.207,51821.3867,59224.4414,3.0],["2005-11-09",61075.207,62925.9688,57373.6797,59224.4414,2.0],["2005-11-10",61075.207,62925.9688,59224.4414,62925.9688,1.0],["2005-11-11",61075.207,61075.207,57373.6797,57373.6797,1.0],["2005-11-14",57373.6797,61075.207,55522.9141,59224.4414,1.0],["2005-11-15",59224.4414,59224.4414,53672.1523,57373.6797,3.0],["2005-11-16",57373.6797,57373.6797,53672.1523,55522.9141,3.0],["2005-11-17",55522.9141,55522.9141,51821.3867,53672.1523,4.0],["2005-11-18",53672.1523,53672.1523,49970.6211,51821.3867,5.0],["2005-11-21",51821.3867,55522.9141,49970.6211,53672.1523,3.0],["2005-11-22",53672.1523,59224.4414,53672.1523,59224.4414,2.0],["2005-11-23",59224.4414,62925.9688,57373.6797,59224.4414,2.0],["2005-11-25",61075.207,61075.207,59224.4414,59224.4414,0.0],["2005-11-28",61075.207,62925.9688,59224.4414,62925.9688,2.0],["2005-11-29",61075.207,64776.7344,61075.207,61075.207,1.0],["2005-11-30",61075.207,66627.5,61075.207,62925.9688,3.0],["2005-12-01",64776.7344,64776.7344,57373.6797,57373.6797,3.0],["2005-12-02",57373.6797,59224.4414,57373.6797,59224.4414,1.0],["2005-12-05",59224.4414,59224.4414,55522.9141,57373.6797,1.0],["2005-12-06",55522.9141,59224.4414,55522.9141,57373.6797,1.0],["2005-12-07",55522.9141,59224.4414,55522.9141,55522.9141,1.0],["2005-12-08",55522.9141,57373.6797,53672.1523,55522.9141,1.0],["2005-12-09",57373.6797,57373.6797,53672.1523,57373.6797,1.0],["2005-12-12",55522.9141,57373.6797,53672.1523,53672.1523,1.0],["2005-12-13",53672.1523,57373.6797,53672.1523,53672.1523,1.0],["2005-12-14",53672.1523,57373.6797,53672.1523,53672.1523,2.0],["2005-12-15",53672.1523,57373.6797,53672.1523,55522.9141,1.0],["2005-12-16",55522.9141,55522.9141,53672.1523,53672.1523,2.0],["2005-12-19",53672.1523,53672.1523,51821.3867,51821.3867,3.0],["2005-12-20",53672.1523,55522.9141,49970.6211,51821.3867,3.0],["2005-12-21",53672.1523,53672.1523,49970.6211,49970.6211,1.0],["2005-12-22",49970.6211,53672.1523,49970.6211,53672.1523,2.0],["2005-12-23",51821.3867,53672.1523,51821.3867,53672.1523,1.0],["2005-12-27",53672.1523,53672.1523,49970.6211,49970.6211,1.0],["2005-12-28",49970.6211,51821.3867,49970.6211,49970.6211,2.0],["2005-12-29",49970.6211,51821.3867,48119.8594,49970.6211,7.0],["2005-12-30",48119.8594,51821.3867,48119.8594,49970.6211,4.0],["2006-01-03",49970.6211,51821.3867,48119.8594,49970.6211,1.0],["2006-01-04",49970.6211,51821.3867,49970.6211,49970.6211,1.0],["2006-01-05",49970.6211,51821.3867,49970.6211,51821.3867,1.0],["2006-01-06",49970.6211,53672.1523,49970.6211,51821.3867,2.0],["2006-01-09",49970.6211,53672.1523,49970.6211,53672.1523,1.0],["2006-01-10",53672.1523,61075.207,53672.1523,61075.207,5.0],["2006-01-11",61075.207,61075.207,55522.9141,55522.9141,2.0],["2006-01-12",55522.9141,55522.9141,51821.3867,53672.1523,2.0],["2006-01-13",53672.1523,57373.6797,53672.1523,57373.6797,1.0],["2006-01-17",57373.6797,61075.207,53672.1523,53672.1523,3.0],["2006-01-18",53672.1523,55522.9141,53672.1523,55522.9141,1.0],["2006-01-19",53672.1523,57373.6797,53672.1523,53672.1523,1.0],["2006-01-20",53672.1523,55522.9141,53672.1523,55522.9141,1.0],["2006-01-23",55522.9141,55522.9141,51821.3867,51821.3867,2.0],["2006-01-24",51821.3867,53672.1523,49970.6211,51821.3867,1.0],["2006-01-25",53672.1523,53672.1523,49970.6211,51821.3867,1.0],["2006-01-26",51821.3867,53672.1523,51821.3867,53672.1523,0.0],["2006-01-27",51821.3867,51821.3867,51821.3867,51821.3867,0.0],["2006-01-30",51821.3867,53672.1523,51821.3867,51821.3867,1.0],["2006-01-31",51821.3867,51821.3867,49970.6211,51821.3867,1.0],["2006-02-01",49970.6211,51821.3867,48119.8594,49970.6211,1.0],["2006-02-02",49970.6211,55522.9141,48119.8594,53672.1523,3.0],["2006-02-03",55522.9141,55522.9141,48119.8594,51821.3867,2.0],["2006-02-06",51821.3867,51821.3867,49970.6211,49970.6211,0.0],["2006-02-07",49970.6211,51821.3867,48119.8594,51821.3867,1.0],["2006-02-08",49970.6211,51821.3867,48119.8594,51821.3867,0.0],["2006-02-09",49970.6211,51821.3867,48119.8594,48119.8594,3.0],["2006-02-10",49970.6211,49970.6211,48119.8594,49970.6211,0.0],["2006-02-13",48119.8594,49970.6211,48119.8594,48119.8594,1.0],["2006-02-14",48119.8594,49970.6211,48119.8594,49970.6211,1.0],["2006-02-15",48119.8594,49970.6211,48119.8594,48119.8594,1.0],["2006-02-16",49970.6211,51821.3867,48119.8594,51821.3867,1.0],["2006-02-17",51821.3867,51821.3867,48119.8594,48119.8594,1.0],["2006-02-21",49970.6211,49970.6211,48119.8594,48119.8594,1.0],["2006-02-22",48119.8594,51821.3867,48119.8594,49970.6211,0.0],["2006-02-23",49970.6211,53672.1523,49970.6211,49970.6211,2.0],["2006-02-24",49970.6211,51821.3867,49970.6211,49970.6211,1.0],["2006-02-27",49970.6211,51821.3867,48119.8594,49970.6211,1.0],["2006-02-28",49353.7031,49353.7031,39482.9609,46269.0938,12.0],["2006-03-01",44418.332,57373.6797,44418.332,52931.8438,10.0],["2006-03-02",51204.4648,54782.6094,50217.3906,52314.9219,4.0],["2006-03-03",52438.3086,53548.7656,48243.2422,48860.1641,6.0],["2006-03-06",48860.1641,49353.7031,46886.0156,49353.7031,5.0],["2006-03-07",48490.0117,52438.3086,48119.8594,50094.0078,4.0],["2006-03-08",50587.543,50587.543,48736.7812,48860.1641,2.0],["2006-03-09",48490.0117,49970.6211,48366.6289,49106.9336,2.0],["2006-03-10",48736.7812,49723.8555,48119.8594,49477.0859,1.0],["2006-03-13",48736.7812,51204.4648,48243.2422,49353.7031,3.0],["2006-03-14",48736.7812,49970.6211,48366.6289,49353.7031,2.0],["2006-03-15",48736.7812,50340.7773,48366.6289,50340.7773,3.0],["2006-03-16",48736.7812,49723.8555,48736.7812,49353.7031,2.0],["2006-03-17",48736.7812,51821.3867,48736.7812,51081.082,3.0],["2006-03-20",51204.4648,52438.3086,51204.4648,51327.8477,2.0],["2006-03-21",51944.7695,54782.6094,51821.3867,53301.9961,3.0],["2006-03-22",54289.0703,56756.7578,54289.0703,56263.2188,4.0],["2006-03-23",56263.2188,56263.2188,53055.2305,55522.9141,1.0],["2006-03-24",54905.9922,55893.0664,54289.0703,55893.0664,1.0],["2006-03-27",54905.9922,56139.8359,54535.8398,55769.6836,1.0],["2006-03-28",55522.9141,57373.6797,54412.457,57126.9102,3.0],["2006-03-29",57990.5977,59841.3633,57990.5977,58113.9844,4.0],["2006-03-30",58113.9844,61075.207,58113.9844,60581.668,3.0],["2006-03-31",60705.0547,66627.5,60705.0547,65887.1953,9.0],["2006-04-03",64900.1172,70329.0234,64900.1172,68725.0312,8.0],["2006-04-04",71562.8672,71562.8672,66627.5,69835.4844,5.0],["2006-04-05",70205.6406,70945.9453,69095.1797,70945.9453,3.0],["2006-04-06",71192.7109,72673.3281,70945.9453,71933.0234,3.0],["2006-04-07",71933.0234,72796.7109,70945.9453,71933.0234,4.0],["2006-04-10",70945.9453,71439.4844,70329.0234,70945.9453,1.0],["2006-04-11",70575.7969,71192.7109,67984.7266,69095.1797,4.0],["2006-04-12",67861.3359,67861.3359,59594.5938,59964.7461,8.0],["2006-04-13",59471.2109,60334.8984,57743.832,60211.5156,2.0],["2006-04-17",59224.4414,59224.4414,57990.5977,59224.4414,1.0],["2006-04-18",59101.0586,60458.2852,59101.0586,59594.5938,1.0],["2006-04-19",58607.5195,61075.207,58607.5195,59841.3633,1.0],["2006-04-20",59841.3633,60828.4375,59841.3633,60828.4375,1.0],["2006-04-21",60828.4375,61568.7422,60458.2852,61075.207,0.0],["2006-04-24",59841.3633,59841.3633,58607.5195,58607.5195,2.0],["2006-04-25",58730.9062,59224.4414,58607.5195,58607.5195,1.0],["2006-04-26",57990.5977,58360.7539,56756.7578,56756.7578,1.0],["2006-04-27",56139.8359,56139.8359,52438.3086,54905.9922,3.0],["2006-04-28",54042.3047,55522.9141,54042.3047,54289.0703,1.0],["2006-05-01",54289.0703,55522.9141,53795.5352,54289.0703,3.0],["2006-05-02",54905.9922,55276.1445,54289.0703,54905.9922,1.0],["2006-05-03",54905.9922,56139.8359,54905.9922,55893.0664,2.0],["2006-05-04",52438.3086,52438.3086,48119.8594,51327.8477,5.0],["2006-05-05",49970.6211,51821.3867,48119.8594,51574.6172,5.0],["2006-05-08",48860.1641,50340.7773,48860.1641,49723.8555,2.0],["2006-05-09",49477.0859,51821.3867,49353.7031,51204.4648,2.0],["2006-05-10",49970.6211,51204.4648,49353.7031,49477.0859,1.0],["2006-05-11",49353.7031,49353.7031,45652.1758,46269.0938,6.0],["2006-05-12",45652.1758,46762.6328,45035.2539,45652.1758,1.0],["2006-05-15",45652.1758,45652.1758,44418.332,44418.332,1.0],["2006-05-16",44418.332,44418.332,43184.4883,43801.4102,1.0],["2006-05-17",43801.4102,44788.4844,43184.4883,44418.332,1.0],["2006-05-18",44418.332,46639.2461,44418.332,45652.1758,1.0],["2006-05-19",46886.0156,47626.3203,46762.6328,47256.168,1.0],["2006-05-22",46886.0156,47256.168,44418.332,44418.332,2.0],["2006-05-23",45035.2539,45405.4062,44418.332,44418.332,1.0],["2006-05-24",44418.332,44665.1016,44418.332,44418.332,1.0],["2006-05-25",44418.332,44418.332,43924.793,44294.9453,0.0],["2006-05-26",44418.332,45035.2539,43801.4102,44418.332,0.0],["2006-05-30",44418.332,45528.7891,43801.4102,45528.7891,1.0],["2006-05-31",44541.7148,45035.2539,43924.793,44418.332,0.0],["2006-06-01",43924.793,44911.8672,43801.4102,44911.8672,0.0],["2006-06-02",43801.4102,43924.793,43801.4102,43801.4102,0.0],["2006-06-05",43801.4102,43801.4102,43678.0273,43801.4102,0.0],["2006-06-06",43184.4883,44294.9453,43184.4883,43184.4883,1.0],["2006-06-07",43184.4883,43307.875,42690.9531,42690.9531,0.0],["2006-06-08",42690.9531,42690.9531,41950.6445,41950.6445,1.0],["2006-06-09",41950.6445,42567.5664,40099.8828,40716.8047,2.0],["2006-06-12",41210.3398,41210.3398,39482.9609,39482.9609,1.0],["2006-06-13",39482.9609,39606.3438,37015.2773,37015.2773,1.0],["2006-06-14",38249.1172,38866.0391,32820.2109,32943.5977,3.0],["2006-06-15",33313.75,33807.2852,33066.9805,33313.75,1.0],["2006-06-16",32943.5977,32943.5977,30969.4473,31092.832,2.0],["2006-06-19",30229.1426,30229.1426,24800.2344,26897.7676,6.0],["2006-06-20",27021.1523,27144.5352,24553.4668,24676.8516,5.0],["2006-06-21",24553.4668,24676.8516,18507.6387,24553.4668,12.0],["2006-06-22",23443.0078,27761.457,23443.0078,27761.457,3.0],["2006-06-23",27391.3047,28131.6094,26650.998,27144.5352,1.0],["2006-06-26",27144.5352,27144.5352,25663.9238,25663.9238,2.0],["2006-06-27",26157.4609,26897.7676,25787.3086,26157.4609,1.0],["2006-06-28",26527.6152,27144.5352,25663.9238,25910.6934,2.0],["2006-06-29",25663.9238,26897.7676,25663.9238,26897.7676,1.0],["2006-06-30",27021.1523,30846.0625,27021.1523,30846.0625,3.0],["2006-07-03",30846.0625,37015.2773,30846.0625,35781.4336,3.0],["2006-07-05",35781.4336,35781.4336,28378.3789,30599.2949,2.0],["2006-07-06",30722.6797,30846.0625,29612.2207,30846.0625,1.0],["2006-07-07",29612.2207,29982.373,29612.2207,29612.2207,1.0],["2006-07-10",28995.2988,28995.2988,28378.3789,28378.3789,1.0],["2006-07-11",27761.457,27884.8418,27761.457,27884.8418,0.0],["2006-07-12",28378.3789,28378.3789,27144.5352,28378.3789,1.0],["2006-07-13",28378.3789,28501.7617,27761.457,28131.6094,0.0],["2006-07-14",27761.457,27761.457,25910.6934,27761.457,2.0],["2006-07-17",28378.3789,28748.5312,27761.457,27884.8418,0.0],["2006-07-18",28008.2266,28378.3789,27144.5352,27267.9199,1.0],["2006-07-19",27391.3047,28008.2266,27144.5352,27761.457,1.0],["2006-07-20",27761.457,27761.457,27021.1523,27761.457,1.0],["2006-07-21",27391.3047,28008.2266,27391.3047,27391.3047,1.0],["2006-07-24",27144.5352,27267.9199,25540.541,27267.9199,2.0],["2006-07-25",26527.6152,27514.6895,26157.4609,27144.5352,0.0],["2006-07-26",27144.5352,27144.5352,26034.0781,26650.998,0.0],["2006-07-27",26650.998,26650.998,25540.541,25540.541,0.0],["2006-07-28",25540.541,25787.3086,24676.8516,25663.9238,3.0],["2006-07-31",24553.4668,25047.0039,24553.4668,25047.0039,1.0],["2006-08-01",24676.8516,25047.0039,24676.8516,24923.6191,1.0],["2006-08-02",24800.2344,25910.6934,24800.2344,25910.6934,1.0],["2006-08-03",25787.3086,25910.6934,25417.1562,25540.541,1.0],["2006-08-04",25417.1562,25787.3086,25293.7715,25293.7715,1.0],["2006-08-07",25293.7715,26527.6152,25293.7715,25540.541,0.0],["2006-08-08",25910.6934,27144.5352,25540.541,27021.1523,1.0],["2006-08-09",26774.3828,27021.1523,25910.6934,26280.8457,1.0],["2006-08-10",25417.1562,26527.6152,25417.1562,26527.6152,1.0],["2006-08-11",27021.1523,32696.8281,27021.1523,32079.9062,7.0],["2006-08-14",32943.5977,38249.1172,32696.8281,38249.1172,4.0],["2006-08-15",41950.6445,46886.0156,40716.8047,44418.332,9.0],["2006-08-16",46392.4805,49970.6211,45652.1758,47379.5547,10.0],["2006-08-17",48119.8594,48119.8594,43554.6406,43801.4102,4.0],["2006-08-18",43184.4883,43184.4883,38249.1172,38989.4258,5.0],["2006-08-21",37015.2773,37508.8125,35287.8984,35534.6641,3.0],["2006-08-22",35781.4336,41333.7266,34670.9766,38495.8867,4.0],["2006-08-23",38742.6562,39236.1914,37015.2773,37138.6602,1.0],["2006-08-24",37632.1992,38249.1172,37632.1992,38249.1172,1.0],["2006-08-25",38249.1172,39976.5,37755.582,38372.5039,2.0],["2006-08-28",37632.1992,39482.9609,37015.2773,38249.1172,1.0],["2006-08-29",38372.5039,38372.5039,37632.1992,37632.1992,1.0],["2006-08-30",37015.2773,37385.4297,32696.8281,32696.8281,5.0],["2006-08-31",32079.9062,35164.5117,32079.9062,34547.5898,4.0],["2006-09-01",34917.7422,34917.7422,33930.668,34547.5898,2.0],["2006-09-05",34054.0547,34177.4375,32079.9062,32820.2109,1.0],["2006-09-06",32696.8281,32696.8281,32079.9062,32079.9062,1.0],["2006-09-07",30846.0625,31339.5996,24800.2344,26404.2305,13.0],["2006-09-08",26897.7676,30229.1426,26527.6152,29858.9902,3.0],["2006-09-11",29858.9902,31216.2168,29858.9902,31092.832,2.0],["2006-09-12",30229.1426,31462.9844,29612.2207,30846.0625,1.0],["2006-09-13",30846.0625,32079.9062,30846.0625,31216.2168,1.0],["2006-09-14",30969.4473,31092.832,30846.0625,30969.4473,0.0],["2006-09-15",30846.0625,31092.832,30846.0625,31092.832,1.0],["2006-09-18",29612.2207,31586.3691,29612.2207,31586.3691,3.0],["2006-09-19",31462.9844,31586.3691,30846.0625,31339.5996,0.0],["2006-09-20",30969.4473,30969.4473,30846.0625,30846.0625,0.0],["2006-09-21",30599.2949,30969.4473,30599.2949,30846.0625,1.0],["2006-09-22",30229.1426,30229.1426,29612.2207,29612.2207,0.0],["2006-09-25",29118.6836,31462.9844,28871.916,31092.832,2.0],["2006-09-26",30969.4473,31462.9844,30846.0625,31092.832,1.0],["2006-09-27",30846.0625,31339.5996,30846.0625,30969.4473,1.0],["2006-09-28",30969.4473,31956.5215,30969.4473,31339.5996,1.0],["2006-09-29",31092.832,32079.9062,30846.0625,30846.0625,5.0],["2006-10-02",30229.1426,31092.832,29612.2207,29735.6055,1.0],["2006-10-03",29858.9902,31339.5996,29612.2207,30105.7578,2.0],["2006-10-04",29858.9902,29982.373,28378.3789,28625.1465,1.0],["2006-10-05",28625.1465,28625.1465,27884.8418,28008.2266,0.0],["2006-10-06",28378.3789,28871.916,27761.457,27761.457,1.0],["2006-10-09",29365.4531,29365.4531,28378.3789,28748.5312,1.0],["2006-10-10",27391.3047,27391.3047,27144.5352,27144.5352,4.0],["2006-10-11",27144.5352,27761.457,27144.5352,27144.5352,1.0],["2006-10-12",27144.5352,28008.2266,27144.5352,27638.0723,0.0],["2006-10-13",27144.5352,27144.5352,26527.6152,26527.6152,1.0],["2006-10-16",26280.8457,28995.2988,26280.8457,28871.916,4.0],["2006-10-17",28871.916,29982.373,28748.5312,29858.9902,3.0],["2006-10-18",29365.4531,30352.5273,29365.4531,29612.2207,2.0],["2006-10-19",29858.9902,31092.832,29858.9902,30846.0625,1.0],["2006-10-20",30229.1426,33683.9023,30229.1426,32820.2109,1.0],["2006-10-23",32079.9062,34177.4375,30846.0625,33930.668,2.0],["2006-10-24",33313.75,34300.8242,32079.9062,33930.668,3.0],["2006-10-25",33313.75,34547.5898,33313.75,34177.4375,3.0],["2006-10-26",33683.9023,33930.668,32696.8281,32696.8281,1.0],["2006-10-27",32696.8281,33930.668,32696.8281,33930.668,2.0],["2006-10-30",33807.2852,34177.4375,32696.8281,33807.2852,2.0],["2006-10-31",33560.5156,33683.9023,32820.2109,33683.9023,2.0],["2006-11-01",33066.9805,33930.668,32696.8281,32820.2109,1.0],["2006-11-02",32696.8281,32696.8281,31339.5996,31709.7539,1.0],["2006-11-03",31709.7539,33683.9023,31092.832,33560.5156,2.0],["2006-11-06",33313.75,33313.75,31956.5215,32079.9062,1.0],["2006-11-07",32079.9062,33313.75,31586.3691,31956.5215,2.0],["2006-11-08",32943.5977,32943.5977,32079.9062,32450.0586,1.0],["2006-11-09",32450.0586,36151.5859,32450.0586,33313.75,4.0],["2006-11-10",32696.8281,33066.9805,32079.9062,32450.0586,1.0],["2006-11-13",31956.5215,31956.5215,29612.2207,30352.5273,2.0],["2006-11-14",32079.9062,32203.291,29858.9902,29858.9902,2.0],["2006-11-15",29858.9902,30722.6797,29612.2207,29735.6055,1.0],["2006-11-16",29612.2207,30475.9102,29365.4531,30352.5273,1.0],["2006-11-17",30229.1426,30475.9102,28501.7617,29365.4531,2.0],["2006-11-20",28748.5312,29118.6836,27391.3047,29118.6836,3.0],["2006-11-21",28871.916,28871.916,26650.998,28871.916,3.0],["2006-11-22",28131.6094,28378.3789,27267.9199,28254.9941,2.0],["2006-11-24",28008.2266,28008.2266,27884.8418,28008.2266,0.0],["2006-11-27",28254.9941,28254.9941,27761.457,27884.8418,2.0],["2006-11-28",28008.2266,28501.7617,27761.457,27884.8418,0.0],["2006-11-29",28008.2266,28254.9941,27761.457,28131.6094,1.0],["2006-11-30",28378.3789,28378.3789,27761.457,28008.2266,3.0],["2006-12-01",28131.6094,28254.9941,27761.457,27884.8418,2.0],["2006-12-04",27761.457,27884.8418,27021.1523,27021.1523,3.0],["2006-12-05",27021.1523,27638.0723,26774.3828,27144.5352,1.0],["2006-12-06",27144.5352,27761.457,27144.5352,27391.3047,1.0],["2006-12-07",27391.3047,28131.6094,27267.9199,27638.0723,2.0],["2006-12-08",27638.0723,28131.6094,27391.3047,27884.8418,1.0],["2006-12-11",27884.8418,28871.916,27884.8418,28501.7617,2.0],["2006-12-12",28378.3789,28995.2988,27761.457,28254.9941,1.0],["2006-12-13",28131.6094,28378.3789,27144.5352,27144.5352,3.0],["2006-12-14",27144.5352,27638.0723,26527.6152,27144.5352,2.0],["2006-12-15",27021.1523,27021.1523,26527.6152,26774.3828,2.0],["2006-12-18",26897.7676,26897.7676,24676.8516,24676.8516,4.0],["2006-12-19",24430.082,24923.6191,24059.9297,24183.3145,2.0],["2006-12-20",24059.9297,24553.4668,23443.0078,24059.9297,5.0],["2006-12-21",23813.1602,25910.6934,23813.1602,25293.7715,3.0],["2006-12-22",25170.3887,25170.3887,24553.4668,25170.3887,1.0],["2006-12-26",24676.8516,25417.1562,24059.9297,24553.4668,2.0],["2006-12-27",24676.8516,24676.8516,22209.166,22209.166,11.0],["2006-12-28",22332.5508,23196.2402,22332.5508,22702.7031,7.0],["2006-12-29",22579.3184,23566.3926,22579.3184,23443.0078,15.0],["2007-01-03",23936.5449,30105.7578,23813.1602,29858.9902,17.0],["2007-01-04",30969.4473,32079.9062,29612.2207,29982.373,8.0],["2007-01-05",30475.9102,31339.5996,27761.457,28871.916,5.0],["2007-01-08",29242.0684,36768.5078,29118.6836,35781.4336,8.0],["2007-01-09",36274.9688,36398.3555,33313.75,34424.207,7.0],["2007-01-10",33930.668,35164.5117,30846.0625,31339.5996,2.0],["2007-01-11",31586.3691,34424.207,31586.3691,33313.75,5.0],["2007-01-12",33807.2852,34917.7422,33313.75,34547.5898,3.0],["2007-01-16",34547.5898,34547.5898,32696.8281,32696.8281,3.0],["2007-01-17",32696.8281,34547.5898,32696.8281,34547.5898,8.0],["2007-01-18",34547.5898,34917.7422,33930.668,34054.0547,3.0],["2007-01-19",34424.207,35658.0508,34177.4375,35534.6641,2.0],["2007-01-22",36028.2031,37508.8125,35781.4336,37015.2773,4.0],["2007-01-23",37015.2773,37015.2773,34670.9766,35658.0508,2.0],["2007-01-24",36398.3555,37015.2773,36274.9688,37015.2773,2.0],["2007-01-25",37508.8125,37632.1992,36891.8906,37508.8125,2.0],["2007-01-26",37385.4297,37508.8125,36398.3555,37138.6602,1.0],["2007-01-29",36274.9688,37385.4297,36151.5859,36398.3555,2.0],["2007-01-30",35904.8164,36768.5078,35904.8164,36645.125,0.0],["2007-01-31",36521.7383,37015.2773,36151.5859,36151.5859,1.0],["2007-02-01",36398.3555,38249.1172,36274.9688,38249.1172,6.0],["2007-02-02",38249.1172,39482.9609,37755.582,39482.9609,4.0],["2007-02-05",39236.1914,39976.5,39236.1914,39606.3438,1.0],["2007-02-06",39482.9609,40593.418,39482.9609,39729.7305,1.0],["2007-02-07",39729.7305,40470.0352,39729.7305,39853.1133,1.0],["2007-02-08",40840.1875,41333.7266,39729.7305,40840.1875,2.0],["2007-02-09",40346.6523,41210.3398,38866.0391,38866.0391,1.0],["2007-02-12",38495.8867,39236.1914,38249.1172,38372.5039,2.0],["2007-02-13",38002.3516,38742.6562,38002.3516,38249.1172,1.0],["2007-02-14",38002.3516,38125.7344,37015.2773,37015.2773,2.0],["2007-02-15",37138.6602,37508.8125,37015.2773,37385.4297,0.0],["2007-02-16",37632.1992,37632.1992,37015.2773,37262.043,1.0],["2007-02-20",37015.2773,37632.1992,37015.2773,37385.4297,1.0],["2007-02-21",38249.1172,41210.3398,38249.1172,39853.1133,4.0],["2007-02-22",41210.3398,41333.7266,37632.1992,40593.418,5.0],["2007-02-23",41827.2617,44418.332,41703.8789,41703.8789,6.0],["2007-02-26",43184.4883,44294.9453,41333.7266,44171.5625,5.0],["2007-02-27",44911.8672,45405.4062,41580.4922,45282.0195,5.0],["2007-02-28",45652.1758,51821.3867,45405.4062,51081.082,11.0],["2007-03-01",51327.8477,56139.8359,50340.7773,54782.6094,7.0],["2007-03-02",55522.9141,66627.5,55522.9141,58607.5195,39.0],["2007-03-05",60458.2852,60581.668,49477.0859,52808.4609,17.0],["2007-03-06",58854.2891,58854.2891,52685.0781,54289.0703,4.0],["2007-03-07",53055.2305,56139.8359,52685.0781,53425.3828,4.0],["2007-03-08",53672.1523,58237.3672,53672.1523,55646.2969,4.0],["2007-03-09",56016.4531,57373.6797,55276.1445,56633.3711,2.0],["2007-03-12",55646.2969,56756.7578,55522.9141,56139.8359,3.0],["2007-03-13",56509.9883,59594.5938,55522.9141,56016.4531,3.0],["2007-03-14",56139.8359,57373.6797,53425.3828,53425.3828,2.0],["2007-03-15",52685.0781,54289.0703,51821.3867,52314.9219,2.0],["2007-03-16",53548.7656,54905.9922,52808.4609,53548.7656,1.0],["2007-03-19",54042.3047,55522.9141,54042.3047,54782.6094,1.0],["2007-03-20",54782.6094,54782.6094,51204.4648,51698.0039,3.0],["2007-03-21",51821.3867,54535.8398,51698.0039,51698.0039,2.0],["2007-03-22",50710.9297,53055.2305,50710.9297,51327.8477,2.0],["2007-03-23",52068.1562,52808.4609,50710.9297,51081.082,3.0],["2007-03-26",51944.7695,56139.8359,51574.6172,51698.0039,4.0],["2007-03-27",51698.0039,52314.9219,51574.6172,51574.6172,1.0],["2007-03-28",51821.3867,52314.9219,50464.1602,50464.1602,1.0],["2007-03-29",50464.1602,50957.6953,46269.0938,48119.8594,5.0],["2007-03-30",47009.4023,49230.3164,47009.4023,47749.707,2.0],["2007-04-02",46886.0156,47996.4766,46145.7109,46392.4805,2.0],["2007-04-03",45528.7891,46886.0156,43801.4102,44788.4844,6.0],["2007-04-04",45405.4062,48243.2422,45405.4062,47749.707,3.0],["2007-04-05",47132.7852,48613.3945,46886.0156,47749.707,1.0],["2007-04-09",47009.4023,47749.707,46145.7109,46145.7109,1.0],["2007-04-10",46392.4805,46886.0156,46145.7109,46269.0938,2.0],["2007-04-11",46886.0156,48736.7812,46762.6328,48613.3945,2.0],["2007-04-12",47749.707,49600.4688,47749.707,49600.4688,3.0],["2007-04-13",48366.6289,51821.3867,48366.6289,51698.0039,2.0],["2007-04-16",51698.0039,55522.9141,51698.0039,55522.9141,3.0],["2007-04-17",54289.0703,55399.5312,50094.0078,54412.457,2.0],["2007-04-18",58607.5195,65763.8047,57373.6797,59841.3633,35.0],["2007-04-19",60211.5156,60334.8984,56880.1406,57990.5977,5.0],["2007-04-20",57373.6797,57867.2148,54042.3047,55522.9141,12.0],["2007-04-23",54289.0703,55399.5312,52191.5391,55276.1445,6.0],["2007-04-24",54289.0703,54905.9922,54289.0703,54289.0703,1.0],["2007-04-25",53795.5352,54782.6094,53672.1523,54289.0703,2.0],["2007-04-26",53301.9961,54782.6094,53055.2305,53301.9961,4.0],["2007-04-27",48983.5469,51944.7695,48736.7812,49970.6211,3.0],["2007-04-30",48983.5469,51821.3867,48736.7812,51698.0039,2.0],["2007-05-01",51327.8477,52808.4609,51327.8477,52068.1562,1.0],["2007-05-02",51821.3867,52438.3086,50340.7773,51327.8477,3.0],["2007-05-03",51698.0039,52068.1562,50710.9297,51821.3867,1.0],["2007-05-04",49970.6211,51821.3867,49970.6211,51574.6172,1.0],["2007-05-07",50957.6953,51574.6172,49970.6211,50834.3125,1.0],["2007-05-08",50834.3125,51698.0039,50217.3906,50587.543,1.0],["2007-05-09",50710.9297,51574.6172,50587.543,51574.6172,0.0],["2007-05-10",51821.3867,52438.3086,50587.543,51821.3867,1.0],["2007-05-11",50587.543,51821.3867,49970.6211,50587.543,1.0],["2007-05-14",50834.3125,51574.6172,47626.3203,47626.3203,2.0],["2007-05-15",47873.0898,49970.6211,47873.0898,49353.7031,4.0],["2007-05-16",48119.8594,50710.9297,48119.8594,50710.9297,3.0],["2007-05-17",58607.5195,65517.0391,55769.6836,58607.5195,16.0],["2007-05-18",58113.9844,61445.3594,57250.293,57373.6797,5.0],["2007-05-21",58484.1367,58484.1367,56139.8359,57373.6797,4.0],["2007-05-22",57373.6797,61692.125,56263.2188,58113.9844,7.0],["2007-05-23",59594.5938,63419.5078,59224.4414,61075.207,9.0],["2007-05-24",61815.5117,70699.1797,61815.5117,68231.4922,19.0],["2007-05-25",69095.1797,72673.3281,68478.2578,71562.8672,7.0],["2007-05-29",72796.7109,94635.7266,72673.3281,84148.0625,36.0],["2007-05-30",83777.9062,92538.1875,82667.4531,85752.0547,19.0],["2007-05-31",84024.6797,85135.1328,72796.7109,75511.1641,17.0],["2007-06-01",75881.3125,79706.2266,72796.7109,79459.4609,7.0],["2007-06-04",81186.8359,83901.2891,78965.9219,82050.5312,6.0],["2007-06-05",81680.375,83777.9062,80816.6875,82050.5312,3.0],["2007-06-06",81680.375,81927.1484,77485.3125,77732.0781,2.0],["2007-06-07",76498.2344,77732.0781,73537.0156,74030.5547,3.0],["2007-06-08",74030.5547,81433.6094,74030.5547,81433.6094,3.0],["2007-06-11",82667.4531,83777.9062,77115.1562,78472.3828,5.0],["2007-06-12",79953.0,80199.7656,76991.7734,77608.6953,4.0],["2007-06-13",76498.2344,78965.9219,76498.2344,77115.1562,1.0],["2007-06-14",76498.2344,83901.2891,76498.2344,83901.2891,4.0],["2007-06-15",80816.6875,91304.3516,80816.6875,84764.9844,16.0],["2007-06-18",83037.6016,83654.5234,80199.7656,82050.5312,2.0],["2007-06-19",81803.7578,85752.0547,81803.7578,84394.8281,3.0],["2007-06-20",85505.2891,87726.2031,84888.3672,86862.5156,3.0],["2007-06-21",86492.3594,90070.5078,82050.5312,87602.8203,6.0],["2007-06-22",87602.8203,87602.8203,80199.7656,82914.2188,4.0],["2007-06-25",82050.5312,83284.375,80693.3047,82667.4531,2.0],["2007-06-26",80446.5312,82173.9141,74647.4766,75264.3984,4.0],["2007-06-27",77115.1562,78719.1562,74030.5547,77115.1562,4.0],["2007-06-28",78349.0,82667.4531,76498.2344,79582.8438,3.0],["2007-06-29",80816.6875,82667.4531,80816.6875,82544.0625,1.0],["2007-07-02",82420.6797,82420.6797,77115.1562,77361.9297,1.0],["2007-07-03",77115.1562,77115.1562,74770.8594,75757.9297,1.0],["2007-07-05",74770.8594,76745.0078,74647.4766,75387.7812,1.0],["2007-07-06",74647.4766,76991.7734,74647.4766,75141.0078,1.0],["2007-07-09",74647.4766,75141.0078,70945.9453,70945.9453,3.0],["2007-07-10",70452.4062,71562.8672,65270.2695,68971.7969,5.0],["2007-07-11",66010.5781,67861.3359,63542.8906,64776.7344,3.0],["2007-07-12",63789.6602,78349.0,63789.6602,74030.5547,12.0],["2007-07-13",74030.5547,77115.1562,72796.7109,74030.5547,3.0],["2007-07-16",74153.9375,77732.0781,74153.9375,77238.5391,2.0],["2007-07-17",76004.7031,76498.2344,75264.3984,75264.3984,2.0],["2007-07-18",75264.3984,76991.7734,75264.3984,75264.3984,6.0],["2007-07-19",76991.7734,77115.1562,73783.7812,73783.7812,1.0],["2007-07-20",74153.9375,74524.0859,72673.3281,73907.1719,3.0],["2007-07-23",74030.5547,74647.4766,73537.0156,74030.5547,1.0],["2007-07-24",72796.7109,72796.7109,68108.1094,68601.6484,3.0],["2007-07-25",68108.1094,69712.1016,67244.4219,69341.9531,3.0],["2007-07-26",70452.4062,74524.0859,67984.7266,69095.1797,4.0],["2007-07-27",72179.7891,72179.7891,67614.5703,67861.3359,5.0],["2007-07-30",67244.4219,69341.9531,66750.8828,67737.9531,2.0],["2007-07-31",65640.4219,68231.4922,65393.6562,67861.3359,3.0],["2007-08-01",66257.3438,67737.9531,62925.9688,64159.8125,5.0],["2007-08-02",63542.8906,67244.4219,63419.5078,64900.1172,6.0],["2007-08-03",66627.5,71562.8672,64653.3477,66997.6484,4.0],["2007-08-06",66627.5,72673.3281,65763.8047,66627.5,7.0],["2007-08-07",67861.3359,67861.3359,64283.1953,64283.1953,3.0],["2007-08-08",65393.6562,76991.7734,65393.6562,71562.8672,9.0],["2007-08-09",72303.1719,75634.5469,71562.8672,74894.2422,6.0],["2007-08-10",74400.7031,75387.7812,72920.0938,73413.6328,4.0],["2007-08-13",72179.7891,74030.5547,72179.7891,73166.8594,1.0],["2007-08-14",71933.0234,74030.5547,71562.8672,72673.3281,1.0],["2007-08-15",72796.7109,74647.4766,71809.6328,74647.4766,2.0],["2007-08-16",72796.7109,74647.4766,70329.0234,72179.7891,21.0],["2007-08-17",74030.5547,76498.2344,71686.25,76498.2344,8.0],["2007-08-20",77485.3125,77485.3125,72796.7109,74030.5547,1.0],["2007-08-21",73413.6328,74647.4766,71562.8672,72673.3281,1.0],["2007-08-22",72549.9375,74030.5547,70329.0234,72796.7109,4.0],["2007-08-23",71809.6328,73413.6328,70329.0234,70822.5625,2.0],["2007-08-24",70575.7969,72796.7109,69712.1016,69712.1016,2.0],["2007-08-27",70329.0234,72673.3281,70329.0234,71933.0234,1.0],["2007-08-28",70452.4062,70452.4062,65270.2695,66504.1094,2.0],["2007-08-29",65393.6562,71686.25,63789.6602,70329.0234,5.0],["2007-08-30",69095.1797,70945.9453,66627.5,69095.1797,7.0],["2007-08-31",68971.7969,71069.3281,68971.7969,70945.9453,1.0],["2007-09-04",70822.5625,73166.8594,70329.0234,73166.8594,3.0],["2007-09-05",72303.1719,73537.0156,69835.4844,73166.8594,3.0],["2007-09-06",73537.0156,74030.5547,70452.4062,70452.4062,1.0],["2007-09-07",70945.9453,74030.5547,70329.0234,72796.7109,1.0],["2007-09-10",72179.7891,73537.0156,70945.9453,72796.7109,1.0],["2007-09-11",72920.0938,74153.9375,72056.4062,72056.4062,2.0],["2007-09-12",72673.3281,76251.4688,69712.1016,74647.4766,2.0],["2007-09-13",75511.1641,76251.4688,74647.4766,75881.3125,1.0],["2007-09-14",75387.7812,76498.2344,74770.8594,75881.3125,0.0],["2007-09-17",74277.3203,75881.3125,74277.3203,75017.625,1.0],["2007-09-18",74030.5547,75881.3125,71562.8672,75017.625,2.0],["2007-09-19",74770.8594,74770.8594,70945.9453,74030.5547,2.0],["2007-09-20",73413.6328,74894.2422,73413.6328,74030.5547,4.0],["2007-09-21",73413.6328,74647.4766,73413.6328,74153.9375,6.0],["2007-09-24",74277.3203,75881.3125,74153.9375,75264.3984,5.0],["2007-09-25",75757.9297,75881.3125,74030.5547,75264.3984,7.0],["2007-09-26",73660.3984,75881.3125,73660.3984,75881.3125,6.0],["2007-09-27",74770.8594,75757.9297,70945.9453,73413.6328,5.0],["2007-09-28",72920.0938,73413.6328,70945.9453,71316.1016,1.0],["2007-10-01",70822.5625,74647.4766,70329.0234,73413.6328,1.0],["2007-10-02",71562.8672,73783.7812,69095.1797,70945.9453,1.0],["2007-10-03",72179.7891,72796.7109,67244.4219,69835.4844,2.0],["2007-10-04",68848.4141,70329.0234,67367.8047,67367.8047,2.0],["2007-10-05",67367.8047,72796.7109,67367.8047,71192.7109,3.0],["2007-10-08",70575.7969,72179.7891,70329.0234,71686.25,0.0],["2007-10-09",71439.4844,72179.7891,70329.0234,72179.7891,2.0],["2007-10-10",71439.4844,72179.7891,68478.2578,72056.4062,3.0],["2007-10-11",71439.4844,71562.8672,69095.1797,70329.0234,1.0],["2007-10-12",70575.7969,72796.7109,69588.7188,72179.7891,1.0],["2007-10-15",71192.7109,72549.9375,70329.0234,70575.7969,0.0],["2007-10-16",69835.4844,70082.2578,68478.2578,68725.0312,1.0],["2007-10-17",69218.5625,72179.7891,67984.7266,69218.5625,2.0],["2007-10-18",69218.5625,69712.1016,66504.1094,67737.9531,1.0],["2007-10-19",67614.5703,69095.1797,66627.5,66627.5,1.0],["2007-10-22",66627.5,67244.4219,63666.2734,64776.7344,2.0],["2007-10-23",64900.1172,65640.4219,61938.8945,64776.7344,1.0],["2007-10-24",64159.8125,67861.3359,63542.8906,64159.8125,1.0],["2007-10-25",64159.8125,65640.4219,63542.8906,64283.1953,1.0],["2007-10-26",63542.8906,66627.5,63172.7383,64900.1172,2.0],["2007-10-29",63542.8906,64283.1953,63542.8906,63789.6602,2.0],["2007-10-30",63542.8906,63789.6602,61692.125,62925.9688,2.0],["2007-10-31",63542.8906,63913.043,59841.3633,63913.043,2.0],["2007-11-01",63172.7383,66010.5781,62925.9688,66010.5781,2.0],["2007-11-02",65270.2695,66010.5781,55522.9141,65146.8867,2.0],["2007-11-05",65640.4219,67244.4219,59964.7461,66874.2656,5.0],["2007-11-06",66010.5781,66010.5781,64159.8125,65393.6562,2.0],["2007-11-07",61075.207,64776.7344,60458.2852,64159.8125,1.0],["2007-11-08",62062.2812,64776.7344,60828.4375,64776.7344,3.0],["2007-11-09",61692.125,63419.5078,61075.207,62925.9688,1.0],["2007-11-12",57867.2148,63419.5078,57867.2148,62802.5859,1.0],["2007-11-13",62185.6641,64159.8125,59224.4414,59717.9805,2.0],["2007-11-14",59841.3633,63542.8906,57990.5977,61692.125,3.0],["2007-11-15",60211.5156,63789.6602,60211.5156,63172.7383,6.0],["2007-11-16",64159.8125,64159.8125,61692.125,63542.8906,1.0],["2007-11-19",61938.8945,63542.8906,59224.4414,61692.125,2.0],["2007-11-20",62925.9688,62925.9688,56756.7578,57990.5977,2.0],["2007-11-21",54289.0703,58854.2891,54289.0703,54905.9922,1.0],["2007-11-23",54042.3047,56756.7578,54042.3047,55276.1445,1.0],["2007-11-26",54905.9922,54905.9922,53672.1523,53918.918,1.0],["2007-11-27",53178.6133,53178.6133,48736.7812,49970.6211,3.0],["2007-11-28",51081.082,54289.0703,46762.6328,50464.1602,3.0],["2007-11-29",53055.2305,53055.2305,50587.543,50587.543,1.0],["2007-11-30",50587.543,54289.0703,50587.543,51327.8477,2.0],["2007-12-03",51204.4648,51204.4648,48119.8594,49353.7031,1.0],["2007-12-04",50587.543,50587.543,47749.707,48119.8594,2.0],["2007-12-05",47873.0898,50587.543,47873.0898,49723.8555,2.0],["2007-12-06",49600.4688,51204.4648,47379.5547,47379.5547,1.0],["2007-12-07",48119.8594,48490.0117,47502.9375,47502.9375,1.0],["2007-12-10",47502.9375,47502.9375,43184.4883,43431.2578,4.0],["2007-12-11",41457.1094,44048.1797,39976.5,42567.5664,2.0],["2007-12-12",42567.5664,43801.4102,35781.4336,40099.8828,11.0],["2007-12-13",39482.9609,39482.9609,35904.8164,36891.8906,4.0],["2007-12-14",36398.3555,39482.9609,36398.3555,37878.9648,4.0],["2007-12-17",37632.1992,39976.5,37632.1992,39482.9609,2.0],["2007-12-18",38866.0391,39976.5,37508.8125,38002.3516,1.0],["2007-12-19",37385.4297,38742.6562,36891.8906,36891.8906,1.0],["2007-12-20",36891.8906,37262.043,36891.8906,36891.8906,2.0],["2007-12-21",36891.8906,37632.1992,36891.8906,36891.8906,1.0],["2007-12-24",37138.6602,40223.2656,35164.5117,36891.8906,1.0],["2007-12-26",37632.1992,37632.1992,36768.5078,36891.8906,2.0],["2007-12-27",36151.5859,39359.5781,36151.5859,39359.5781,1.0],["2007-12-28",37755.582,39606.3438,37015.2773,37755.582,3.0],["2007-12-31",37262.043,37385.4297,35781.4336,36645.125,3.0],["2008-01-02",37138.6602,43678.0273,37015.2773,40099.8828,6.0],["2008-01-03",40593.418,42197.4141,39482.9609,41457.1094,1.0],["2008-01-04",41333.7266,41703.8789,37632.1992,38249.1172,1.0],["2008-01-07",38742.6562,38742.6562,36151.5859,36151.5859,1.0],["2008-01-08",36151.5859,37878.9648,36151.5859,36151.5859,1.0],["2008-01-09",35287.8984,35534.6641,34547.5898,35164.5117,1.0],["2008-01-10",34547.5898,37508.8125,34547.5898,37508.8125,1.0],["2008-01-11",37385.4297,37385.4297,35904.8164,36028.2031,1.0],["2008-01-14",36891.8906,37015.2773,35164.5117,35164.5117,1.0],["2008-01-15",35411.2812,38249.1172,35411.2812,37755.582,2.0],["2008-01-16",38002.3516,43307.875,36398.3555,43307.875,3.0],["2008-01-17",42937.7188,51327.8477,42814.3359,51204.4648,4.0],["2008-01-18",54289.0703,73413.6328,52438.3086,61692.125,12.0],["2008-01-22",61692.125,61692.125,55399.5312,58607.5195,5.0],["2008-01-23",57990.5977,61075.207,57373.6797,58113.9844,3.0],["2008-01-24",58237.3672,61075.207,57373.6797,61075.207,2.0],["2008-01-25",60828.4375,69588.7188,59224.4414,68478.2578,2.0],["2008-01-28",63542.8906,70205.6406,63542.8906,65393.6562,3.0],["2008-01-29",67861.3359,67861.3359,64776.7344,67244.4219,2.0],["2008-01-30",67367.8047,73043.4766,66997.6484,70945.9453,2.0],["2008-01-31",70945.9453,73413.6328,69712.1016,73290.25,5.0],["2008-02-01",72673.3281,73413.6328,70082.2578,72673.3281,3.0],["2008-02-04",69712.1016,71562.8672,69095.1797,69712.1016,2.0],["2008-02-05",70329.0234,71439.4844,69095.1797,71439.4844,2.0],["2008-02-06",71439.4844,80076.3828,71439.4844,76745.0078,10.0],["2008-02-07",81310.2266,81310.2266,72796.7109,72920.0938,3.0],["2008-02-08",71809.6328,78965.9219,71562.8672,74030.5547,3.0],["2008-02-11",75264.3984,75264.3984,67861.3359,71562.8672,3.0],["2008-02-12",70329.0234,72056.4062,66257.3438,67984.7266,1.0],["2008-02-13",66010.5781,67244.4219,63542.8906,65887.1953,2.0],["2008-02-14",65517.0391,74030.5547,62925.9688,66627.5,2.0],["2008-02-15",64406.582,66627.5,63542.8906,66627.5,1.0],["2008-02-19",66627.5,69095.1797,66627.5,67861.3359,1.0],["2008-02-20",67861.3359,72056.4062,67861.3359,71562.8672,1.0],["2008-02-21",72179.7891,72920.0938,67861.3359,72426.5547,1.0],["2008-02-22",67984.7266,74030.5547,67861.3359,72796.7109,3.0],["2008-02-25",72056.4062,77115.1562,72056.4062,76868.3906,5.0],["2008-02-26",76991.7734,82420.6797,75881.3125,80199.7656,6.0],["2008-02-27",80693.3047,81433.6094,78965.9219,78965.9219,1.0],["2008-02-28",78349.0,80199.7656,69588.7188,75881.3125,2.0],["2008-02-29",76621.625,77115.1562,74647.4766,75757.9297,1.0],["2008-03-03",78842.5391,78842.5391,70699.1797,77238.5391,1.0],["2008-03-04",75634.5469,77608.6953,72920.0938,75511.1641,2.0],["2008-03-05",76374.8516,79459.4609,74524.0859,77485.3125,1.0],["2008-03-06",75881.3125,77732.0781,72179.7891,75881.3125,3.0],["2008-03-07",75757.9297,75757.9297,69712.1016,73907.1719,2.0],["2008-03-10",72796.7109,72796.7109,69218.5625,71562.8672,2.0],["2008-03-11",70945.9453,71562.8672,69218.5625,71562.8672,1.0],["2008-03-12",71562.8672,73043.4766,69341.9531,72179.7891,0.0],["2008-03-13",71069.3281,71069.3281,67861.3359,68478.2578,3.0],["2008-03-14",70945.9453,72673.3281,66750.8828,67491.1875,2.0],["2008-03-17",69465.3359,69465.3359,57497.0625,58360.7539,2.0],["2008-03-18",59841.3633,68231.4922,57373.6797,59224.4414,3.0],["2008-03-19",68848.4141,68848.4141,58607.5195,63789.6602,3.0],["2008-03-20",62679.1992,66750.8828,60581.668,65270.2695,1.0],["2008-03-24",64900.1172,64900.1172,59841.3633,59841.3633,1.0],["2008-03-25",60828.4375,64159.8125,59224.4414,64159.8125,2.0],["2008-03-26",62925.9688,63913.043,62802.5859,63913.043,1.0],["2008-03-27",62062.2812,63542.8906,61692.125,62679.1992,1.0],["2008-03-28",62309.0469,67244.4219,62309.0469,65517.0391,2.0],["2008-03-31",67861.3359,67861.3359,64159.8125,66010.5781,1.0],["2008-04-01",67861.3359,74030.5547,67244.4219,69712.1016,3.0],["2008-04-02",69712.1016,74030.5547,69712.1016,71192.7109,2.0],["2008-04-03",71809.6328,71809.6328,68354.875,69341.9531,0.0],["2008-04-04",72056.4062,72056.4062,67614.5703,70699.1797,1.0],["2008-04-07",67614.5703,68231.4922,66627.5,67244.4219,1.0],["2008-04-08",67861.3359,69588.7188,65640.4219,67737.9531,0.0],["2008-04-09",66997.6484,67984.7266,64283.1953,66997.6484,1.0],["2008-04-10",64406.582,69095.1797,64406.582,68725.0312,2.0],["2008-04-11",67244.4219,69341.9531,63666.2734,64776.7344,0.0],["2008-04-14",61815.5117,67491.1875,61692.125,63049.3555,2.0],["2008-04-15",64776.7344,66750.8828,63913.043,66750.8828,0.0],["2008-04-16",67614.5703,68354.875,66627.5,68354.875,2.0],["2008-04-17",68478.2578,69341.9531,66750.8828,66750.8828,12.0],["2008-04-18",67491.1875,68971.7969,64406.582,65887.1953,1.0],["2008-04-21",66504.1094,71686.25,64653.3477,67984.7266,3.0],["2008-04-22",66874.2656,70822.5625,64406.582,66257.3438,1.0],["2008-04-23",64653.3477,67861.3359,59841.3633,64529.9648,2.0],["2008-04-24",61938.8945,63542.8906,61692.125,62185.6641,1.0],["2008-04-25",60458.2852,60951.8203,59471.2109,60458.2852,4.0],["2008-04-28",59347.8242,64159.8125,59224.4414,62555.8164,1.0],["2008-04-29",62309.0469,62309.0469,58607.5195,59347.8242,1.0],["2008-04-30",60211.5156,60211.5156,57990.5977,57990.5977,1.0],["2008-05-01",55522.9141,61568.7422,49970.6211,55522.9141,5.0],["2008-05-02",52685.0781,54165.6875,52438.3086,53548.7656,1.0],["2008-05-05",52314.9219,53548.7656,51821.3867,52561.6914,1.0],["2008-05-06",51821.3867,53672.1523,50710.9297,51327.8477,2.0],["2008-05-07",51821.3867,52808.4609,49970.6211,50340.7773,1.0],["2008-05-08",49847.2383,53548.7656,41703.8789,45652.1758,5.0],["2008-05-09",46022.3281,51698.0039,43184.4883,51698.0039,4.0],["2008-05-12",52314.9219,56633.3711,52068.1562,52068.1562,3.0],["2008-05-13",54905.9922,55276.1445,49353.7031,50957.6953,1.0],["2008-05-14",51574.6172,57373.6797,49477.0859,49970.6211,2.0],["2008-05-15",58360.7539,58360.7539,52561.6914,56756.7578,1.0],["2008-05-16",58484.1367,64159.8125,51327.8477,51944.7695,2.0],["2008-05-19",51944.7695,52808.4609,51821.3867,52685.0781,1.0],["2008-05-20",53672.1523,55522.9141,53672.1523,55522.9141,1.0],["2008-05-21",57003.5234,57497.0625,49353.7031,50957.6953,1.0],["2008-05-22",53795.5352,53795.5352,47009.4023,49970.6211,1.0],["2008-05-23",50957.6953,50957.6953,47256.168,47256.168,1.0],["2008-05-27",48366.6289,48366.6289,46269.0938,46269.0938,1.0],["2008-05-28",48736.7812,51204.4648,47009.4023,49477.0859,2.0],["2008-05-29",49600.4688,50834.3125,49353.7031,50834.3125,1.0],["2008-05-30",51081.082,55029.3789,49970.6211,55029.3789,1.0],["2008-06-02",52931.8438,62432.4336,52931.8438,60458.2852,2.0],["2008-06-03",59594.5938,63419.5078,56880.1406,57373.6797,1.0],["2008-06-04",56509.9883,58730.9062,54659.2227,58730.9062,1.0],["2008-06-05",58237.3672,58237.3672,53918.918,54289.0703,1.0],["2008-06-06",53425.3828,54289.0703,52438.3086,53055.2305,1.0],["2008-06-09",53055.2305,53178.6133,51821.3867,52438.3086,1.0],["2008-06-10",54782.6094,54905.9922,51574.6172,54905.9922,1.0],["2008-06-11",53055.2305,53301.9961,50587.543,50834.3125,0.0],["2008-06-12",53055.2305,53301.9961,51698.0039,51944.7695,0.0],["2008-06-13",52068.1562,52068.1562,51204.4648,51327.8477,0.0],["2008-06-16",53055.2305,55522.9141,51574.6172,51574.6172,1.0],["2008-06-17",53178.6133,54289.0703,50587.543,51821.3867,1.0],["2008-06-18",53425.3828,54165.6875,49477.0859,54165.6875,2.0],["2008-06-19",53301.9961,54535.8398,50710.9297,50834.3125,0.0],["2008-06-20",50587.543,53918.918,50587.543,52685.0781,0.0],["2008-06-23",53548.7656,57990.5977,50587.543,51081.082,1.0],["2008-06-24",51327.8477,52438.3086,51204.4648,52314.9219,1.0],["2008-06-25",52438.3086,54289.0703,50587.543,50587.543,1.0],["2008-06-26",50587.543,51204.4648,50217.3906,50834.3125,0.0],["2008-06-27",49600.4688,51204.4648,46639.2461,48983.5469,1.0],["2008-06-30",47502.9375,50094.0078,46392.4805,46392.4805,1.0],["2008-07-01",48736.7812,49847.2383,46639.2461,49847.2383,1.0],["2008-07-02",49353.7031,49353.7031,44418.332,49106.9336,1.0],["2008-07-03",49353.7031,52931.8438,49353.7031,52438.3086,1.0],["2008-07-07",55276.1445,55276.1445,51451.2344,52808.4609,1.0],["2008-07-08",53672.1523,53672.1523,47132.7852,49353.7031,1.0],["2008-07-09",43924.793,48613.3945,43801.4102,48119.8594,0.0],["2008-07-10",45158.6367,48243.2422,45158.6367,46392.4805,1.0],["2008-07-11",46269.0938,49353.7031,46269.0938,49353.7031,0.0],["2008-07-14",46639.2461,51698.0039,46022.3281,51698.0039,1.0],["2008-07-15",51698.0039,51698.0039,46392.4805,47256.168,1.0],["2008-07-16",48119.8594,50587.543,48119.8594,50587.543,0.0],["2008-07-17",51821.3867,51821.3867,46269.0938,48613.3945,0.0],["2008-07-18",49230.3164,49600.4688,47009.4023,49600.4688,0.0],["2008-07-21",47009.4023,47009.4023,46269.0938,47009.4023,1.0],["2008-07-22",46269.0938,50217.3906,44294.9453,44418.332,1.0],["2008-07-23",44418.332,46762.6328,43184.4883,46145.7109,1.0],["2008-07-24",47996.4766,49353.7031,43924.793,46762.6328,0.0],["2008-07-25",46639.2461,49230.3164,46269.0938,47132.7852,0.0],["2008-07-28",45282.0195,48983.5469,43184.4883,46269.0938,2.0],["2008-07-29",43431.2578,48736.7812,43431.2578,47502.9375,1.0],["2008-07-30",48366.6289,48736.7812,48366.6289,48613.3945,0.0],["2008-07-31",48613.3945,48736.7812,45652.1758,45652.1758,1.0],["2008-08-01",45898.9414,45898.9414,44294.9453,45405.4062,0.0],["2008-08-04",44541.7148,44541.7148,44294.9453,44294.9453,0.0],["2008-08-05",43924.793,46269.0938,40099.8828,43801.4102,1.0],["2008-08-06",39853.1133,44541.7148,39853.1133,43184.4883,1.0],["2008-08-07",46022.3281,46022.3281,40099.8828,41333.7266,0.0],["2008-08-08",39729.7305,45035.2539,39729.7305,41210.3398,0.0],["2008-08-11",40346.6523,42444.1836,39729.7305,40099.8828,0.0],["2008-08-12",39729.7305,43801.4102,39729.7305,43801.4102,1.0],["2008-08-13",44911.8672,46515.8633,40099.8828,41333.7266,1.0],["2008-08-14",40099.8828,44294.9453,40099.8828,43061.1055,0.0],["2008-08-15",43801.4102,44665.1016,43184.4883,44665.1016,0.0],["2008-08-18",44418.332,47873.0898,44418.332,46886.0156,1.0],["2008-08-19",43431.2578,46269.0938,43307.875,45652.1758,1.0],["2008-08-20",46392.4805,47626.3203,43554.6406,46392.4805,1.0],["2008-08-21",47996.4766,49970.6211,47996.4766,49353.7031,1.0],["2008-08-22",50464.1602,50587.543,46886.0156,47132.7852,1.0],["2008-08-25",45035.2539,47132.7852,41950.6445,46269.0938,1.0],["2008-08-26",43924.793,45035.2539,41950.6445,44418.332,0.0],["2008-08-27",42197.4141,45158.6367,40099.8828,45158.6367,1.0],["2008-08-28",44665.1016,48119.8594,42320.8008,46269.0938,3.0],["2008-08-29",47749.707,48983.5469,44911.8672,48983.5469,3.0],["2008-09-02",48119.8594,48613.3945,46886.0156,48613.3945,1.0],["2008-09-03",48860.1641,48860.1641,47379.5547,47873.0898,0.0],["2008-09-04",47873.0898,47873.0898,47132.7852,47749.707,0.0],["2008-09-05",47873.0898,48119.8594,44294.9453,46269.0938,1.0],["2008-09-08",48119.8594,49230.3164,41333.7266,45035.2539,1.0],["2008-09-09",47749.707,47996.4766,44418.332,46022.3281,0.0],["2008-09-10",43061.1055,46392.4805,43061.1055,46392.4805,0.0],["2008-09-11",46392.4805,47132.7852,46392.4805,47132.7852,0.0],["2008-09-12",47132.7852,48243.2422,47132.7852,48243.2422,0.0],["2008-09-15",46269.0938,49230.3164,41580.4922,44418.332,1.0],["2008-09-16",44418.332,46886.0156,40963.5742,46886.0156,0.0],["2008-09-17",43061.1055,48613.3945,41950.6445,41950.6445,1.0],["2008-09-18",41333.7266,45035.2539,41333.7266,43184.4883,1.0],["2008-09-19",41950.6445,43184.4883,41333.7266,42074.0312,1.0],["2008-09-22",41950.6445,41950.6445,41333.7266,41580.4922,1.0],["2008-09-23",42690.9531,42690.9531,21222.0918,30229.1426,4.0],["2008-09-24",36274.9688,38866.0391,32573.4434,38495.8867,4.0],["2008-09-25",38866.0391,39482.9609,37632.1992,37878.9648,1.0],["2008-09-26",37015.2773,37755.582,37015.2773,37262.043,1.0],["2008-09-29",37015.2773,38866.0391,33930.668,38866.0391,1.0],["2008-09-30",38866.0391,39359.5781,33930.668,39359.5781,1.0],["2008-10-01",34670.9766,37385.4297,34177.4375,34300.8242,1.0],["2008-10-02",37262.043,37262.043,32820.2109,34424.207,1.0],["2008-10-03",31216.2168,31956.5215,24676.8516,30599.2949,3.0],["2008-10-06",29612.2207,32203.291,29242.0684,30722.6797,2.0],["2008-10-07",30475.9102,30475.9102,27761.457,29735.6055,1.0],["2008-10-08",25417.1562,27267.9199,24800.2344,24923.6191,3.0],["2008-10-09",28131.6094,28625.1465,26034.0781,26527.6152,1.0],["2008-10-10",26527.6152,27638.0723,21592.2441,27144.5352,2.0],["2008-10-13",26527.6152,28995.2988,26527.6152,27144.5352,3.0],["2008-10-14",27514.6895,33190.3633,27514.6895,30229.1426,0.0],["2008-10-15",30846.0625,32450.0586,29118.6836,29118.6836,1.0],["2008-10-16",32696.8281,38495.8867,31833.1367,35164.5117,1.0],["2008-10-17",36891.8906,38249.1172,24923.6191,37015.2773,2.0],["2008-10-20",39606.3438,41950.6445,38249.1172,41950.6445,1.0],["2008-10-21",41950.6445,41950.6445,35164.5117,36891.8906,1.0],["2008-10-22",37015.2773,38866.0391,34547.5898,38866.0391,1.0],["2008-10-23",36891.8906,38495.8867,35164.5117,36521.7383,1.0],["2008-10-24",36151.5859,36891.8906,34547.5898,36891.8906,1.0],["2008-10-27",38742.6562,38742.6562,35164.5117,35164.5117,0.0],["2008-10-28",34547.5898,38372.5039,33560.5156,37015.2773,1.0],["2008-10-29",37015.2773,37632.1992,35781.4336,37632.1992,1.0],["2008-10-30",38002.3516,38002.3516,35658.0508,37015.2773,0.0],["2008-10-31",37015.2773,37015.2773,34794.3594,35287.8984,0.0],["2008-11-03",35164.5117,36768.5078,35164.5117,36768.5078,0.0],["2008-11-04",37138.6602,40099.8828,35781.4336,36274.9688,2.0],["2008-11-05",35781.4336,36521.7383,35781.4336,36521.7383,0.0],["2008-11-06",37015.2773,37015.2773,37015.2773,37015.2773,0.0],["2008-11-07",34547.5898,37138.6602,34547.5898,37015.2773,0.0],["2008-11-10",36645.125,36891.8906,36645.125,36891.8906,0.0],["2008-11-11",35534.6641,36398.3555,35534.6641,36398.3555,0.0],["2008-11-12",36891.8906,36891.8906,31092.832,32079.9062,0.0],["2008-11-13",32079.9062,33313.75,32079.9062,32079.9062,1.0],["2008-11-14",34300.8242,35164.5117,30846.0625,32079.9062,0.0],["2008-11-17",32326.6738,35658.0508,31956.5215,34794.3594,2.0],["2008-11-18",33930.668,33930.668,30846.0625,33313.75,0.0],["2008-11-19",31833.1367,35164.5117,30846.0625,30846.0625,1.0],["2008-11-20",30846.0625,30846.0625,24553.4668,24676.8516,2.0],["2008-11-21",25540.541,25540.541,20358.4023,25293.7715,3.0],["2008-11-24",25910.6934,26280.8457,24676.8516,26280.8457,0.0],["2008-11-25",25910.6934,25910.6934,22949.4707,25170.3887,0.0],["2008-11-26",25047.0039,27761.457,25047.0039,27761.457,3.0],["2008-11-28",27761.457,27761.457,27021.1523,27021.1523,0.0],["2008-12-01",27021.1523,29118.6836,27021.1523,29118.6836,0.0],["2008-12-02",29488.8359,32079.9062,29242.0684,30846.0625,0.0],["2008-12-03",30846.0625,30846.0625,29118.6836,30229.1426,1.0],["2008-12-04",33437.1328,35781.4336,29612.2207,34670.9766,2.0],["2008-12-05",35781.4336,37385.4297,33930.668,36398.3555,0.0],["2008-12-08",36645.125,37385.4297,29612.2207,37015.2773,2.0],["2008-12-09",33930.668,36274.9688,30846.0625,30969.4473,0.0],["2008-12-10",30846.0625,36028.2031,30599.2949,33313.75,1.0],["2008-12-11",31092.832,33313.75,30969.4473,30969.4473,0.0],["2008-12-12",31092.832,31092.832,28625.1465,28748.5312,0.0],["2008-12-15",33930.668,37015.2773,31462.9844,35658.0508,1.0],["2008-12-16",35781.4336,37262.043,32696.8281,33930.668,1.0],["2008-12-17",33930.668,33930.668,30229.1426,30969.4473,1.0],["2008-12-18",30969.4473,35164.5117,30846.0625,35164.5117,0.0],["2008-12-19",36891.8906,36891.8906,29365.4531,30599.2949,1.0],["2008-12-22",29612.2207,30475.9102,29612.2207,29735.6055,0.0],["2008-12-23",31216.2168,31216.2168,29858.9902,30969.4473,0.0],["2008-12-24",34424.207,34424.207,29982.373,32203.291,0.0],["2008-12-26",30105.7578,30352.5273,28378.3789,29118.6836,1.0],["2008-12-29",27761.457,30352.5273,27761.457,30352.5273,1.0],["2008-12-30",27761.457,29735.6055,27761.457,28008.2266,1.0],["2008-12-31",28501.7617,28501.7617,26897.7676,27144.5352,2.0],["2009-01-02",26527.6152,34177.4375,26527.6152,34177.4375,1.0],["2009-01-05",33807.2852,33930.668,27267.9199,29365.4531,1.0],["2009-01-06",30846.0625,34794.3594,28625.1465,29118.6836,1.0],["2009-01-07",29982.373,34300.8242,29612.2207,34054.0547,1.0],["2009-01-08",34547.5898,36645.125,34547.5898,36645.125,1.0],["2009-01-09",35287.8984,35287.8984,34177.4375,34177.4375,0.0],["2009-01-12",37015.2773,37015.2773,34177.4375,36274.9688,0.0],["2009-01-13",34670.9766,37015.2773,31586.3691,37015.2773,3.0],["2009-01-14",34670.9766,37015.2773,34547.5898,37015.2773,0.0],["2009-01-15",36521.7383,36891.8906,35411.2812,35781.4336,1.0],["2009-01-16",35534.6641,35534.6641,33930.668,35534.6641,0.0],["2009-01-20",33560.5156,33683.9023,32326.6738,33560.5156,0.0],["2009-01-21",33313.75,33313.75,33313.75,33313.75,0.0],["2009-01-22",32696.8281,32696.8281,32696.8281,32696.8281,0.0],["2009-01-23",32079.9062,33313.75,31216.2168,33190.3633,0.0],["2009-01-26",30846.0625,34424.207,29242.0684,34424.207,0.0],["2009-01-27",31833.1367,34300.8242,29118.6836,34300.8242,0.0],["2009-01-28",30846.0625,33190.3633,29118.6836,33190.3633,0.0],["2009-01-29",32820.2109,32820.2109,29365.4531,30722.6797,0.0],["2009-01-30",29612.2207,32943.5977,27761.457,30105.7578,1.0],["2009-02-02",30599.2949,30599.2949,28378.3789,28995.2988,0.0],["2009-02-03",28378.3789,30475.9102,28378.3789,30352.5273,0.0],["2009-02-04",28995.2988,28995.2988,27267.9199,28131.6094,0.0],["2009-02-05",27267.9199,29488.8359,26527.6152,29488.8359,0.0],["2009-02-06",29118.6836,30722.6797,29118.6836,30722.6797,0.0],["2009-02-09",28378.3789,30969.4473,26650.998,30969.4473,1.0],["2009-02-10",27884.8418,31586.3691,27884.8418,31462.9844,0.0],["2009-02-11",29858.9902,30846.0625,28995.2988,30599.2949,0.0],["2009-02-12",27761.457,30599.2949,27021.1523,30599.2949,0.0],["2009-02-13",28871.916,31339.5996,28131.6094,29612.2207,0.0],["2009-02-17",27761.457,30105.7578,26650.998,29488.8359,2.0],["2009-02-18",27761.457,27761.457,26527.6152,27144.5352,1.0],["2009-02-19",27144.5352,29488.8359,26527.6152,28748.5312,1.0],["2009-02-20",26897.7676,28501.7617,26527.6152,28501.7617,0.0],["2009-02-23",27761.457,28748.5312,27391.3047,28378.3789,0.0],["2009-02-24",27391.3047,28625.1465,24676.8516,27144.5352,1.0],["2009-02-25",27144.5352,28625.1465,27144.5352,28625.1465,0.0],["2009-02-26",26897.7676,29488.8359,26897.7676,29488.8359,1.0],["2009-02-27",27021.1523,27884.8418,27021.1523,27884.8418,0.0],["2009-03-02",28625.1465,30105.7578,27144.5352,27884.8418,1.0],["2009-03-03",27144.5352,28378.3789,27144.5352,27761.457,0.0],["2009-03-04",24923.6191,28501.7617,24923.6191,27144.5352,0.0],["2009-03-05",25170.3887,28378.3789,25170.3887,28378.3789,1.0],["2009-03-06",25293.7715,27761.457,24676.8516,27021.1523,1.0],["2009-03-09",25663.9238,25910.6934,25170.3887,25910.6934,0.0],["2009-03-10",25910.6934,25910.6934,24676.8516,25910.6934,1.0],["2009-03-11",19741.4805,25663.9238,19741.4805,25293.7715,2.0],["2009-03-12",23443.0078,31092.832,23443.0078,31092.832,2.0],["2009-03-13",30846.0625,30969.4473,24676.8516,26527.6152,2.0],["2009-03-16",31833.1367,31956.5215,29858.9902,31956.5215,0.0],["2009-03-17",31956.5215,31956.5215,27021.1523,31833.1367,1.0],["2009-03-18",30475.9102,31956.5215,28501.7617,30846.0625,0.0],["2009-03-19",29242.0684,32079.9062,28501.7617,32079.9062,0.0],["2009-03-20",28748.5312,32079.9062,28501.7617,32079.9062,1.0],["2009-03-23",28871.916,29365.4531,28871.916,29365.4531,0.0],["2009-03-24",35041.1289,37015.2773,30229.1426,36398.3555,4.0],["2009-03-25",36521.7383,39482.9609,35781.4336,39236.1914,1.0],["2009-03-26",39482.9609,44788.4844,38125.7344,40716.8047,4.0],["2009-03-27",39482.9609,40716.8047,37385.4297,40716.8047,0.0],["2009-03-30",44418.332,44418.332,40470.0352,44418.332,2.0],["2009-03-31",44418.332,44418.332,43184.4883,44418.332,0.0],["2009-04-01",44418.332,46269.0938,43307.875,43801.4102,1.0],["2009-04-02",44171.5625,45035.2539,43801.4102,43801.4102,0.0],["2009-04-03",43801.4102,43801.4102,39606.3438,43184.4883,1.0],["2009-04-06",43184.4883,44418.332,40716.8047,43184.4883,0.0],["2009-04-07",40716.8047,44665.1016,40346.6523,44418.332,0.0],["2009-04-08",43678.0273,45652.1758,39606.3438,45652.1758,1.0],["2009-04-09",29735.6055,45405.4062,29735.6055,37015.2773,1.0],["2009-04-13",39853.1133,44665.1016,39853.1133,41827.2617,1.0],["2009-04-14",38866.0391,44418.332,38866.0391,42567.5664,1.0],["2009-04-15",41950.6445,43184.4883,40470.0352,40470.0352,0.0],["2009-04-16",43184.4883,43184.4883,37632.1992,37632.1992,0.0],["2009-04-17",40099.8828,40716.8047,38372.5039,40099.8828,0.0],["2009-04-20",40099.8828,40099.8828,37632.1992,39976.5,0.0],["2009-04-21",40099.8828,40099.8828,38249.1172,40099.8828,0.0],["2009-04-22",40223.2656,40223.2656,37632.1992,39236.1914,0.0],["2009-04-23",40593.418,40716.8047,38249.1172,38866.0391,1.0],["2009-04-24",38002.3516,43184.4883,37878.9648,43184.4883,0.0],["2009-04-27",37755.582,44665.1016,37755.582,42567.5664,1.0],["2009-04-28",38495.8867,42444.1836,38495.8867,42444.1836,0.0],["2009-04-29",38372.5039,39853.1133,38249.1172,39853.1133,0.0],["2009-04-30",38249.1172,40470.0352,38249.1172,40470.0352,0.0],["2009-05-01",39482.9609,41457.1094,38249.1172,41457.1094,0.0],["2009-05-04",41457.1094,41457.1094,38989.4258,38989.4258,0.0],["2009-05-05",40099.8828,44418.332,39976.5,40223.2656,0.0],["2009-05-06",41333.7266,41333.7266,38742.6562,40099.8828,0.0],["2009-05-07",38742.6562,42690.9531,38125.7344,41950.6445,1.0],["2009-05-08",41950.6445,45528.7891,41950.6445,45528.7891,2.0],["2009-05-11",45652.1758,46022.3281,43184.4883,46022.3281,1.0],["2009-05-12",46269.0938,47379.5547,43801.4102,46886.0156,1.0],["2009-05-13",46886.0156,52314.9219,43184.4883,52314.9219,2.0],["2009-05-14",52314.9219,52314.9219,48119.8594,52314.9219,1.0],["2009-05-15",52191.5391,54289.0703,49353.7031,49970.6211,1.0],["2009-05-18",49353.7031,53425.3828,48243.2422,50587.543,0.0],["2009-05-19",48736.7812,51204.4648,48243.2422,48243.2422,0.0],["2009-05-20",51081.082,51081.082,48119.8594,49970.6211,1.0],["2009-05-21",48366.6289,53055.2305,48243.2422,52438.3086,1.0],["2009-05-22",52438.3086,54905.9922,51204.4648,54905.9922,0.0],["2009-05-26",52314.9219,55522.9141,48983.5469,49600.4688,2.0],["2009-05-27",52438.3086,52438.3086,46269.0938,48860.1641,3.0],["2009-05-28",48119.8594,51081.082,48119.8594,50217.3906,0.0],["2009-05-29",50094.0078,53425.3828,49353.7031,49353.7031,1.0],["2009-06-01",53301.9961,55522.9141,48243.2422,55522.9141,2.0],["2009-06-02",55522.9141,57003.5234,53055.2305,56139.8359,2.0],["2009-06-03",55522.9141,60458.2852,55522.9141,58607.5195,1.0],["2009-06-04",56263.2188,59224.4414,53055.2305,53055.2305,0.0],["2009-06-05",56263.2188,61692.125,53055.2305,59101.0586,1.0],["2009-06-08",60458.2852,61075.207,55522.9141,59841.3633,0.0],["2009-06-09",60211.5156,61445.3594,59224.4414,59841.3633,1.0],["2009-06-10",59841.3633,61445.3594,53301.9961,56633.3711,2.0],["2009-06-11",61075.207,62309.0469,56880.1406,58607.5195,0.0],["2009-06-12",60458.2852,60458.2852,56633.3711,58113.9844,0.0],["2009-06-15",58607.5195,58730.9062,57373.6797,57620.4453,1.0],["2009-06-16",57373.6797,61692.125,56756.7578,56756.7578,2.0],["2009-06-17",56016.4531,57867.2148,55522.9141,57867.2148,1.0],["2009-06-18",55646.2969,56633.3711,53178.6133,55029.3789,0.0],["2009-06-19",54659.2227,54905.9922,51698.0039,53055.2305,2.0],["2009-06-22",55152.7617,56756.7578,49353.7031,49353.7031,1.0],["2009-06-23",54165.6875,54289.0703,49477.0859,52808.4609,0.0],["2009-06-24",52438.3086,52438.3086,52438.3086,52438.3086,0.0],["2009-06-25",51081.082,51821.3867,49600.4688,51204.4648,0.0],["2009-06-26",51204.4648,58237.3672,51204.4648,58237.3672,5.0],["2009-06-29",61568.7422,61568.7422,52561.6914,59101.0586,1.0],["2009-06-30",56756.7578,56756.7578,52685.0781,53425.3828,0.0],["2009-07-01",59594.5938,59594.5938,54289.0703,55522.9141,1.0],["2009-07-02",54905.9922,55276.1445,54905.9922,55152.7617,0.0],["2009-07-06",55522.9141,57620.4453,52808.4609,55399.5312,0.0],["2009-07-07",54042.3047,54042.3047,53055.2305,53055.2305,0.0],["2009-07-08",52808.4609,52808.4609,50587.543,51204.4648,1.0],["2009-07-09",49970.6211,50957.6953,49970.6211,50957.6953,0.0],["2009-07-10",49723.8555,49970.6211,49353.7031,49353.7031,0.0],["2009-07-13",51204.4648,54905.9922,49353.7031,54905.9922,0.0],["2009-07-14",49477.0859,53795.5352,46639.2461,48736.7812,5.0],["2009-07-15",49477.0859,52685.0781,47009.4023,48119.8594,0.0],["2009-07-16",49847.2383,49847.2383,47379.5547,48490.0117,0.0],["2009-07-17",49970.6211,50094.0078,48243.2422,49600.4688,0.0],["2009-07-20",52438.3086,53301.9961,49477.0859,49477.0859,2.0],["2009-07-21",48490.0117,55399.5312,48490.0117,55399.5312,1.0],["2009-07-22",53301.9961,53301.9961,50710.9297,51327.8477,2.0],["2009-07-23",51944.7695,51944.7695,47502.9375,49353.7031,2.0],["2009-07-24",49353.7031,49353.7031,46886.0156,47256.168,3.0],["2009-07-27",49353.7031,51698.0039,47626.3203,48119.8594,7.0],["2009-07-28",49723.8555,49723.8555,42690.9531,45652.1758,5.0],["2009-07-29",45405.4062,48860.1641,45035.2539,45652.1758,1.0],["2009-07-30",45158.6367,48860.1641,43801.4102,44665.1016,3.0],["2009-07-31",46022.3281,46022.3281,41950.6445,43184.4883,3.0],["2009-08-03",46145.7109,47749.707,42937.7188,42937.7188,1.0],["2009-08-04",46269.0938,46639.2461,44665.1016,45652.1758,1.0],["2009-08-05",47502.9375,47502.9375,42690.9531,44171.5625,2.0],["2009-08-06",46269.0938,46269.0938,42567.5664,42567.5664,2.0],["2009-08-07",42444.1836,46639.2461,42444.1836,45405.4062,1.0],["2009-08-10",46145.7109,46145.7109,45035.2539,45775.5586,3.0],["2009-08-11",45652.1758,45652.1758,43184.4883,43184.4883,3.0],["2009-08-12",43184.4883,45035.2539,42197.4141,42197.4141,1.0],["2009-08-13",43678.0273,44294.9453,39976.5,40099.8828,14.0],["2009-08-14",40963.5742,42814.3359,40716.8047,41210.3398,1.0],["2009-08-17",43184.4883,43184.4883,40470.0352,41950.6445,2.0],["2009-08-18",41950.6445,42567.5664,41827.2617,41950.6445,2.0],["2009-08-19",41086.957,41950.6445,41086.957,41827.2617,3.0],["2009-08-20",41827.2617,41950.6445,41827.2617,41950.6445,1.0],["2009-08-21",42937.7188,45528.7891,41950.6445,44418.332,2.0],["2009-08-24",43307.875,44294.9453,40099.8828,42567.5664,55.0],["2009-08-25",43184.4883,44418.332,42320.8008,44048.1797,4.0],["2009-08-26",42690.9531,43801.4102,42444.1836,42444.1836,0.0],["2009-08-27",44418.332,44418.332,42320.8008,42320.8008,0.0],["2009-08-28",44294.9453,44294.9453,41580.4922,41580.4922,1.0],["2009-08-31",41457.1094,42074.0312,40346.6523,42074.0312,2.0],["2009-09-01",42197.4141,42197.4141,39606.3438,40716.8047,2.0],["2009-09-02",40593.418,41333.7266,40593.418,41086.957,0.0],["2009-09-03",40716.8047,42197.4141,40716.8047,41086.957,1.0],["2009-09-04",41086.957,44048.1797,41086.957,43554.6406,4.0],["2009-09-08",44294.9453,44294.9453,43061.1055,43554.6406,1.0],["2009-09-09",44665.1016,45035.2539,42937.7188,44541.7148,1.0],["2009-09-10",43924.793,51451.2344,43431.2578,50464.1602,3.0],["2009-09-11",49477.0859,51204.4648,49477.0859,51081.082,1.0],["2009-09-14",54659.2227,54659.2227,50464.1602,54535.8398,2.0],["2009-09-15",55399.5312,55399.5312,52438.3086,54782.6094,1.0],["2009-09-16",54905.9922,57497.0625,52438.3086,56756.7578,2.0],["2009-09-17",55522.9141,61198.5898,55522.9141,60334.8984,2.0],["2009-09-18",60951.8203,61198.5898,57497.0625,60334.8984,2.0],["2009-09-21",64653.3477,64653.3477,62925.9688,63913.043,2.0],["2009-09-22",64159.8125,64159.8125,59224.4414,63172.7383,3.0],["2009-09-23",64036.4258,64776.7344,61815.5117,62309.0469,4.0],["2009-09-24",60951.8203,61445.3594,54905.9922,61075.207,4.0],["2009-09-25",59347.8242,60088.1328,56263.2188,58854.2891,2.0],["2009-09-28",54905.9922,54905.9922,44418.332,44418.332,70.0],["2009-09-29",45652.1758,47132.7852,43801.4102,43801.4102,35.0],["2009-09-30",45035.2539,45898.9414,43307.875,43307.875,12.0],["2009-10-01",43431.2578,44171.5625,41950.6445,42197.4141,10.0],["2009-10-02",40470.0352,43184.4883,40223.2656,41457.1094,8.0],["2009-10-05",41457.1094,43801.4102,41457.1094,42690.9531,3.0],["2009-10-06",43307.875,43307.875,41703.8789,42690.9531,4.0],["2009-10-07",42937.7188,42937.7188,42444.1836,42444.1836,2.0],["2009-10-08",42320.8008,43184.4883,42074.0312,42567.5664,3.0],["2009-10-09",43061.1055,43184.4883,41950.6445,43184.4883,1.0],["2009-10-12",42320.8008,43307.875,42074.0312,42074.0312,1.0],["2009-10-13",42814.3359,43184.4883,41950.6445,41950.6445,0.0],["2009-10-14",42937.7188,43307.875,41333.7266,43307.875,5.0],["2009-10-15",45652.1758,47873.0898,41950.6445,42690.9531,8.0],["2009-10-16",43431.2578,44665.1016,42074.0312,43678.0273,2.0],["2009-10-19",43678.0273,43801.4102,42197.4141,43061.1055,2.0],["2009-10-20",43801.4102,43801.4102,42444.1836,43431.2578,3.0],["2009-10-21",43307.875,43431.2578,42074.0312,42814.3359,1.0],["2009-10-22",42814.3359,43801.4102,42690.9531,43431.2578,5.0],["2009-10-23",43184.4883,43184.4883,42320.8008,42320.8008,2.0],["2009-10-26",42444.1836,43184.4883,41950.6445,41950.6445,1.0],["2009-10-27",42444.1836,42567.5664,41333.7266,41333.7266,1.0],["2009-10-28",41827.2617,41827.2617,40099.8828,40223.2656,2.0],["2009-10-29",40346.6523,40593.418,39606.3438,39976.5,1.0],["2009-10-30",39482.9609,40223.2656,38372.5039,38619.2695,2.0],["2009-11-02",38125.7344,38125.7344,37015.2773,37015.2773,2.0],["2009-11-03",36768.5078,37878.9648,36768.5078,37632.1992,3.0],["2009-11-04",37878.9648,38372.5039,37385.4297,38249.1172,1.0],["2009-11-05",39112.8086,39112.8086,37878.9648,38989.4258,1.0],["2009-11-06",38372.5039,39359.5781,38002.3516,38495.8867,1.0],["2009-11-09",38495.8867,40963.5742,38495.8867,39236.1914,3.0],["2009-11-10",40716.8047,40716.8047,38249.1172,39976.5,1.0],["2009-11-11",43184.4883,43184.4883,41210.3398,41457.1094,4.0],["2009-11-12",42567.5664,43184.4883,40223.2656,41950.6445,3.0],["2009-11-13",39976.5,41950.6445,39729.7305,40223.2656,1.0],["2009-11-16",41457.1094,41457.1094,40470.0352,40593.418,2.0],["2009-11-17",41333.7266,41333.7266,39482.9609,41333.7266,1.0],["2009-11-18",41086.957,41086.957,38249.1172,40099.8828,2.0],["2009-11-19",38495.8867,39482.9609,38249.1172,38619.2695,2.0],["2009-11-20",38742.6562,40470.0352,38249.1172,38989.4258,3.0],["2009-11-23",38866.0391,38989.4258,38249.1172,38866.0391,2.0],["2009-11-24",38249.1172,38866.0391,37755.582,38002.3516,3.0],["2009-11-25",38249.1172,38249.1172,37632.1992,37632.1992,2.0],["2009-11-27",37262.043,37632.1992,37138.6602,37385.4297,4.0],["2009-11-30",37385.4297,38249.1172,35781.4336,38249.1172,6.0],["2009-12-01",37385.4297,37632.1992,36151.5859,37015.2773,4.0],["2009-12-02",37015.2773,37138.6602,35781.4336,35781.4336,2.0],["2009-12-03",37015.2773,37632.1992,36521.7383,37015.2773,2.0],["2009-12-04",37632.1992,37755.582,35287.8984,35781.4336,3.0],["2009-12-07",35658.0508,36028.2031,35164.5117,35904.8164,2.0],["2009-12-08",35164.5117,37015.2773,34424.207,35534.6641,2.0],["2009-12-09",33930.668,35534.6641,33437.1328,33807.2852,6.0],["2009-12-10",33807.2852,37015.2773,33683.9023,37015.2773,1.0],["2009-12-11",35534.6641,37015.2773,34547.5898,36028.2031,3.0],["2009-12-14",35781.4336,37015.2773,35164.5117,35164.5117,9.0],["2009-12-15",35164.5117,37015.2773,35041.1289,35411.2812,2.0],["2009-12-16",35658.0508,35658.0508,35041.1289,35164.5117,2.0],["2009-12-17",35164.5117,37015.2773,35164.5117,35411.2812,1.0],["2009-12-18",35164.5117,35658.0508,34547.5898,34547.5898,1.0],["2009-12-21",34177.4375,35534.6641,34177.4375,35287.8984,1.0],["2009-12-22",35534.6641,38249.1172,34917.7422,37385.4297,4.0],["2009-12-23",37385.4297,38125.7344,34917.7422,36028.2031,2.0],["2009-12-24",36891.8906,37385.4297,36645.125,37262.043,2.0],["2009-12-28",37508.8125,37632.1992,35904.8164,36398.3555,2.0],["2009-12-29",37015.2773,41333.7266,37015.2773,39482.9609,3.0],["2009-12-30",38249.1172,39359.5781,38249.1172,38249.1172,1.0],["2009-12-31",37385.4297,40346.6523,37138.6602,40346.6523,2.0],["2010-01-04",39853.1133,40346.6523,37262.043,38249.1172,1.0],["2010-01-05",38002.3516,38742.6562,38002.3516,38495.8867,1.0],["2010-01-06",39236.1914,39482.9609,38495.8867,39236.1914,1.0],["2010-01-07",38619.2695,39112.8086,37878.9648,38495.8867,0.0],["2010-01-08",38125.7344,38742.6562,37508.8125,38495.8867,2.0],["2010-01-11",38866.0391,38866.0391,38002.3516,38249.1172,1.0],["2010-01-12",38002.3516,39482.9609,37015.2773,37385.4297,1.0],["2010-01-13",37138.6602,38495.8867,37138.6602,38495.8867,0.0],["2010-01-14",38989.4258,38989.4258,37138.6602,38125.7344,1.0],["2010-01-15",38002.3516,38002.3516,37138.6602,37632.1992,1.0],["2010-01-19",37508.8125,38866.0391,37262.043,38002.3516,2.0],["2010-01-20",37632.1992,38249.1172,37138.6602,37262.043,1.0],["2010-01-21",37262.043,38249.1172,37138.6602,37138.6602,3.0],["2010-01-22",37138.6602,37508.8125,37015.2773,37015.2773,1.0],["2010-01-25",37015.2773,37632.1992,36028.2031,36398.3555,2.0],["2010-01-26",37138.6602,37262.043,34794.3594,37262.043,2.0],["2010-01-27",37138.6602,37262.043,36398.3555,36645.125,1.0],["2010-01-28",36398.3555,36398.3555,35781.4336,35904.8164,0.0],["2010-01-29",35781.4336,35781.4336,35164.5117,35411.2812,1.0],["2010-02-01",37015.2773,39853.1133,33560.5156,35904.8164,2.0],["2010-02-02",35164.5117,36151.5859,35164.5117,35781.4336,0.0],["2010-02-03",35041.1289,36768.5078,34547.5898,35287.8984,1.0],["2010-02-04",35904.8164,36891.8906,33930.668,34547.5898,3.0],["2010-02-05",34177.4375,35781.4336,33930.668,34547.5898,1.0],["2010-02-08",34547.5898,36521.7383,34177.4375,34424.207,1.0],["2010-02-09",34177.4375,34547.5898,33930.668,34054.0547,0.0],["2010-02-10",36768.5078,36768.5078,34670.9766,36398.3555,4.0],["2010-02-11",36398.3555,36398.3555,34547.5898,34547.5898,1.0],["2010-02-12",36398.3555,36398.3555,34794.3594,35164.5117,1.0],["2010-02-16",36274.9688,36274.9688,35287.8984,35411.2812,1.0],["2010-02-17",36398.3555,36398.3555,34670.9766,35287.8984,1.0],["2010-02-18",34917.7422,36151.5859,34547.5898,35287.8984,0.0],["2010-02-19",36151.5859,36398.3555,35164.5117,36274.9688,2.0],["2010-02-22",37015.2773,38866.0391,37015.2773,37632.1992,9.0],["2010-02-23",38249.1172,38249.1172,36768.5078,37508.8125,5.0],["2010-02-24",38125.7344,40099.8828,37632.1992,39853.1133,5.0],["2010-02-25",40346.6523,41333.7266,39236.1914,40099.8828,6.0],["2010-02-26",40346.6523,40346.6523,37015.2773,37015.2773,6.0],["2010-03-01",37262.043,40223.2656,37262.043,38742.6562,6.0],["2010-03-02",39236.1914,39236.1914,36768.5078,37755.582,6.0],["2010-03-03",39729.7305,40099.8828,38125.7344,39606.3438,5.0],["2010-03-04",40099.8828,47626.3203,40099.8828,45528.7891,12.0],["2010-03-05",46762.6328,51944.7695,46269.0938,51574.6172,21.0],["2010-03-08",49970.6211,58360.7539,49970.6211,57867.2148,16.0],["2010-03-09",57867.2148,58607.5195,50710.9297,51574.6172,16.0],["2010-03-10",51821.3867,53918.918,49970.6211,51451.2344,8.0],["2010-03-11",51821.3867,51821.3867,49970.6211,51204.4648,6.0],["2010-03-12",51821.3867,54165.6875,51574.6172,53425.3828,7.0],["2010-03-15",52314.9219,54289.0703,46269.0938,46886.0156,11.0],["2010-03-16",47996.4766,48490.0117,46886.0156,47132.7852,4.0],["2010-03-17",47873.0898,48860.1641,47009.4023,48119.8594,3.0],["2010-03-18",49477.0859,52808.4609,49477.0859,52438.3086,8.0],["2010-03-19",52438.3086,57250.293,52438.3086,56139.8359,8.0],["2010-03-22",55522.9141,56263.2188,51081.082,56016.4531,4.0],["2010-03-23",55522.9141,56880.1406,54412.457,56139.8359,5.0],["2010-03-24",56139.8359,56756.7578,52931.8438,55276.1445,2.0],["2010-03-25",56633.3711,56633.3711,53055.2305,55522.9141,5.0],["2010-03-26",53425.3828,54905.9922,53425.3828,54042.3047,3.0],["2010-03-29",54042.3047,54042.3047,51698.0039,51821.3867,4.0],["2010-03-30",51821.3867,51821.3867,48243.2422,50834.3125,6.0],["2010-03-31",52561.6914,54782.6094,50587.543,53301.9961,6.0],["2010-04-01",54289.0703,54289.0703,51821.3867,52191.5391,3.0],["2010-04-05",52191.5391,53055.2305,51574.6172,52808.4609,3.0],["2010-04-06",53795.5352,53795.5352,52438.3086,53425.3828,2.0],["2010-04-07",54659.2227,56756.7578,53055.2305,54289.0703,2.0],["2010-04-08",53055.2305,54535.8398,52685.0781,54412.457,2.0],["2010-04-09",53301.9961,54535.8398,53055.2305,54535.8398,2.0],["2010-04-12",54412.457,60581.668,54289.0703,59347.8242,16.0],["2010-04-13",60705.0547,64776.7344,60334.8984,63789.6602,16.0],["2010-04-14",64406.582,64406.582,61075.207,61692.125,7.0],["2010-04-15",62432.4336,64406.582,60334.8984,64159.8125,8.0],["2010-04-16",64406.582,69465.3359,63666.2734,67121.0312,17.0],["2010-04-19",67614.5703,67737.9531,64159.8125,65023.5,7.0],["2010-04-20",64159.8125,64159.8125,60951.8203,63913.043,9.0],["2010-04-21",63913.043,63913.043,62309.0469,63296.1211,3.0],["2010-04-22",62555.8164,64159.8125,60581.668,63913.043,5.0],["2010-04-23",63542.8906,64036.4258,62679.1992,63666.2734,1.0],["2010-04-26",64159.8125,64159.8125,62062.2812,63542.8906,3.0],["2010-04-27",62555.8164,64036.4258,62432.4336,63542.8906,1.0],["2010-04-28",62925.9688,62925.9688,60828.4375,62185.6641,5.0],["2010-04-29",62432.4336,62432.4336,60705.0547,61692.125,4.0],["2010-04-30",61445.3594,63419.5078,61075.207,62925.9688,2.0],["2010-05-03",62802.5859,63296.1211,61198.5898,62309.0469,1.0],["2010-05-04",61075.207,61445.3594,56633.3711,59594.5938,6.0],["2010-05-05",60458.2852,60458.2852,49353.7031,52438.3086,10.0],["2010-05-06",52685.0781,52685.0781,47873.0898,49353.7031,26.0],["2010-05-07",49847.2383,52561.6914,47873.0898,49106.9336,5.0],["2010-05-10",50710.9297,51574.6172,47626.3203,48736.7812,4.0],["2010-05-11",47873.0898,51451.2344,47873.0898,50587.543,3.0],["2010-05-12",51944.7695,52561.6914,49970.6211,51574.6172,4.0],["2010-05-13",51944.7695,58484.1367,51821.3867,56633.3711,9.0],["2010-05-14",55893.0664,59224.4414,55029.3789,57126.9102,4.0],["2010-05-17",56880.1406,59717.9805,51821.3867,53918.918,3.0],["2010-05-18",54042.3047,54289.0703,49847.2383,53672.1523,3.0],["2010-05-19",53301.9961,54905.9922,50587.543,51821.3867,3.0],["2010-05-20",50094.0078,50464.1602,47502.9375,48243.2422,2.0],["2010-05-21",46886.0156,48860.1641,45035.2539,48366.6289,6.0],["2010-05-24",48366.6289,50340.7773,45405.4062,47502.9375,2.0],["2010-05-25",45898.9414,47502.9375,44418.332,45405.4062,3.0],["2010-05-26",46145.7109,47502.9375,44418.332,45528.7891,2.0],["2010-05-27",46269.0938,47502.9375,44911.8672,45775.5586,1.0],["2010-05-28",46145.7109,46639.2461,45405.4062,45652.1758,1.0],["2010-06-01",45775.5586,46886.0156,45035.2539,45158.6367,1.0],["2010-06-02",47749.707,47749.707,42937.7188,43678.0273,4.0],["2010-06-03",44171.5625,45528.7891,43678.0273,44541.7148,2.0],["2010-06-04",44665.1016,45158.6367,43924.793,45158.6367,1.0],["2010-06-07",44911.8672,44911.8672,41086.957,41827.2617,2.0],["2010-06-08",42074.0312,42444.1836,37878.9648,41086.957,6.0],["2010-06-09",41950.6445,42567.5664,38866.0391,40840.1875,4.0],["2010-06-10",41827.2617,44788.4844,41827.2617,43307.875,2.0],["2010-06-11",43431.2578,45528.7891,43431.2578,44171.5625,3.0],["2010-06-14",46515.8633,46515.8633,41950.6445,41950.6445,4.0],["2010-06-15",42690.9531,46515.8633,42444.1836,43554.6406,2.0],["2010-06-16",43678.0273,44048.1797,42320.8008,42444.1836,1.0],["2010-06-17",43554.6406,44171.5625,41950.6445,42567.5664,2.0],["2010-06-18",42074.0312,44418.332,41950.6445,43924.793,1.0],["2010-06-21",44418.332,44418.332,42567.5664,43184.4883,1.0],["2010-06-22",43184.4883,44048.1797,41580.4922,42444.1836,1.0],["2010-06-23",42320.8008,42814.3359,40716.8047,42567.5664,1.0],["2010-06-24",42444.1836,42444.1836,40223.2656,40223.2656,3.0],["2010-06-25",40099.8828,43061.1055,40099.8828,41827.2617,2.0],["2010-06-28",41827.2617,43307.875,40099.8828,41580.4922,1.0],["2010-06-29",41333.7266,41580.4922,38866.0391,39482.9609,1.0],["2010-06-30",40716.8047,40716.8047,37632.1992,38989.4258,1.0],["2010-07-01",38619.2695,39359.5781,35411.2812,38495.8867,6.0],["2010-07-02",38249.1172,38866.0391,37385.4297,38495.8867,1.0],["2010-07-06",38372.5039,39112.8086,37015.2773,38495.8867,1.0],["2010-07-07",38495.8867,38495.8867,35287.8984,37878.9648,1.0],["2010-07-08",37878.9648,39112.8086,35781.4336,38372.5039,2.0],["2010-07-09",39112.8086,39482.9609,37015.2773,39359.5781,1.0],["2010-07-12",39482.9609,39482.9609,37878.9648,38866.0391,0.0],["2010-07-13",38619.2695,39359.5781,37508.8125,39236.1914,1.0],["2010-07-14",39482.9609,39482.9609,37015.2773,38866.0391,1.0],["2010-07-15",39482.9609,39482.9609,37015.2773,38866.0391,1.0],["2010-07-16",39112.8086,39112.8086,37385.4297,38742.6562,1.0],["2010-07-19",38125.7344,39359.5781,37755.582,38866.0391,0.0],["2010-07-20",38989.4258,38989.4258,37385.4297,38866.0391,0.0],["2010-07-21",38125.7344,38372.5039,37632.1992,38249.1172,1.0],["2010-07-22",37878.9648,39729.7305,37878.9648,38619.2695,3.0],["2010-07-23",42320.8008,42320.8008,38249.1172,39236.1914,2.0],["2010-07-26",38989.4258,41703.8789,38866.0391,41703.8789,2.0],["2010-07-27",41950.6445,41950.6445,40099.8828,41457.1094,0.0],["2010-07-28",41703.8789,43061.1055,41086.957,42567.5664,1.0],["2010-07-29",42937.7188,43061.1055,41457.1094,41457.1094,1.0],["2010-07-30",40963.5742,42690.9531,39482.9609,40716.8047,2.0],["2010-08-02",41333.7266,42567.5664,40716.8047,42567.5664,1.0],["2010-08-03",42814.3359,47749.707,40470.0352,41950.6445,5.0],["2010-08-04",42814.3359,43184.4883,40099.8828,40099.8828,1.0],["2010-08-05",40716.8047,42814.3359,40099.8828,42074.0312,2.0],["2010-08-06",42690.9531,42937.7188,40716.8047,41703.8789,1.0],["2010-08-09",42937.7188,43678.0273,41086.957,41827.2617,1.0],["2010-08-10",41457.1094,42567.5664,41333.7266,41333.7266,1.0],["2010-08-11",41950.6445,41950.6445,40223.2656,40470.0352,2.0],["2010-08-12",40963.5742,40963.5742,39606.3438,40099.8828,2.0],["2010-08-13",40099.8828,40099.8828,39236.1914,39482.9609,2.0],["2010-08-16",39482.9609,41457.1094,39482.9609,41210.3398,1.0],["2010-08-17",41827.2617,41827.2617,40099.8828,41210.3398,1.0],["2010-08-18",41827.2617,42814.3359,39853.1133,40470.0352,14.0],["2010-08-19",41333.7266,41333.7266,38866.0391,38989.4258,2.0],["2010-08-20",38989.4258,40470.0352,38619.2695,38619.2695,2.0],["2010-08-23",38619.2695,41457.1094,38619.2695,40346.6523,1.0],["2010-08-24",43431.2578,44911.8672,38742.6562,40470.0352,9.0],["2010-08-25",41210.3398,41950.6445,38989.4258,40099.8828,2.0],["2010-08-26",39729.7305,40593.418,38249.1172,39482.9609,1.0],["2010-08-27",38989.4258,39359.5781,38619.2695,38866.0391,1.0],["2010-08-30",38249.1172,39853.1133,38249.1172,39359.5781,2.0],["2010-08-31",38866.0391,39853.1133,37755.582,37755.582,1.0],["2010-09-01",38125.7344,38866.0391,38002.3516,38249.1172,2.0],["2010-09-02",38866.0391,39112.8086,37878.9648,38002.3516,4.0],["2010-09-03",38249.1172,39482.9609,37755.582,39359.5781,1.0],["2010-09-07",40099.8828,40099.8828,37632.1992,39482.9609,1.0],["2010-09-08",39482.9609,39976.5,38249.1172,39482.9609,1.0],["2010-09-09",40099.8828,40099.8828,38249.1172,39976.5,2.0],["2010-09-10",38866.0391,39853.1133,38372.5039,39112.8086,1.0],["2010-09-13",38866.0391,38866.0391,38249.1172,38619.2695,4.0],["2010-09-14",39606.3438,39606.3438,37755.582,37755.582,3.0],["2010-09-15",37632.1992,38249.1172,37385.4297,38125.7344,3.0],["2010-09-16",38249.1172,38495.8867,37262.043,38372.5039,6.0],["2010-09-17",38866.0391,38866.0391,37138.6602,37138.6602,3.0],["2010-09-20",38002.3516,38249.1172,37138.6602,37632.1992,2.0],["2010-09-21",37878.9648,39236.1914,37015.2773,37632.1992,3.0],["2010-09-22",37138.6602,37632.1992,37138.6602,37632.1992,1.0],["2010-09-23",37632.1992,37632.1992,36398.3555,37262.043,2.0],["2010-09-24",37015.2773,37015.2773,36891.8906,36891.8906,2.0],["2010-09-27",37632.1992,37632.1992,36768.5078,37385.4297,2.0],["2010-09-28",37385.4297,37632.1992,36645.125,36645.125,2.0],["2010-09-29",36768.5078,37632.1992,36768.5078,36768.5078,1.0],["2010-09-30",36891.8906,39853.1133,36891.8906,37508.8125,4.0],["2010-10-01",43184.4883,43184.4883,37015.2773,38372.5039,2.0],["2010-10-04",43184.4883,43678.0273,37138.6602,38742.6562,18.0],["2010-10-05",38866.0391,38866.0391,37508.8125,37508.8125,6.0],["2010-10-06",38002.3516,39236.1914,38002.3516,38249.1172,5.0],["2010-10-07",38002.3516,42814.3359,38002.3516,42814.3359,6.0],["2010-10-08",42814.3359,46639.2461,42074.0312,43184.4883,16.0],["2010-10-11",47749.707,47749.707,43554.6406,43678.0273,14.0],["2010-10-12",43924.793,45035.2539,42690.9531,44788.4844,6.0],["2010-10-13",46022.3281,46022.3281,37632.1992,41950.6445,15.0],["2010-10-14",42567.5664,43801.4102,41827.2617,43061.1055,11.0],["2010-10-15",44294.9453,44294.9453,39482.9609,41210.3398,18.0],["2010-10-18",40963.5742,42567.5664,39482.9609,40099.8828,5.0],["2010-10-19",39729.7305,40346.6523,38619.2695,39853.1133,4.0],["2010-10-20",38866.0391,40963.5742,38866.0391,39236.1914,11.0],["2010-10-21",39236.1914,40223.2656,38495.8867,38989.4258,5.0],["2010-10-22",39236.1914,39236.1914,38249.1172,38989.4258,5.0],["2010-10-25",39853.1133,39853.1133,37508.8125,37508.8125,5.0],["2010-10-26",37632.1992,39112.8086,36521.7383,39112.8086,9.0],["2010-10-27",38619.2695,38619.2695,37015.2773,37632.1992,3.0],["2010-10-28",37262.043,38495.8867,35781.4336,37508.8125,13.0],["2010-10-29",38002.3516,38866.0391,37262.043,37755.582,4.0],["2010-11-01",38495.8867,39236.1914,37755.582,38866.0391,2.0],["2010-11-02",39359.5781,40099.8828,37015.2773,37015.2773,6.0],["2010-11-03",38125.7344,38866.0391,37138.6602,38866.0391,2.0],["2010-11-04",38619.2695,38619.2695,37138.6602,37632.1992,6.0],["2010-11-05",37508.8125,37632.1992,36398.3555,36645.125,6.0],["2010-11-08",37015.2773,37138.6602,34547.5898,35041.1289,11.0],["2010-11-09",35658.0508,37262.043,34794.3594,36521.7383,6.0],["2010-11-10",42320.8008,42320.8008,35781.4336,35781.4336,13.0],["2010-11-11",36521.7383,41950.6445,36398.3555,37755.582,23.0],["2010-11-12",37632.1992,37632.1992,36274.9688,36645.125,15.0],["2010-11-15",37138.6602,38989.4258,35411.2812,35411.2812,15.0],["2010-11-16",35534.6641,37385.4297,35534.6641,37385.4297,11.0],["2010-11-17",37632.1992,37632.1992,36274.9688,37508.8125,3.0],["2010-11-18",38002.3516,38002.3516,36521.7383,36521.7383,4.0],["2010-11-19",36028.2031,36768.5078,35534.6641,36398.3555,5.0],["2010-11-22",36151.5859,37138.6602,35411.2812,36028.2031,3.0],["2010-11-23",36151.5859,36274.9688,34424.207,34917.7422,4.0],["2010-11-24",34917.7422,35411.2812,32820.2109,33190.3633,9.0],["2010-11-26",33190.3633,34547.5898,32696.8281,33437.1328,4.0],["2010-11-29",33930.668,35658.0508,32696.8281,35658.0508,6.0],["2010-11-30",35658.0508,37262.043,33930.668,37262.043,5.0],["2010-12-01",37015.2773,37015.2773,35287.8984,36028.2031,4.0],["2010-12-02",35904.8164,36028.2031,33930.668,36028.2031,5.0],["2010-12-03",35904.8164,35904.8164,34547.5898,34670.9766,2.0],["2010-12-06",34794.3594,35041.1289,33066.9805,33683.9023,5.0],["2010-12-07",33066.9805,33560.5156,32326.6738,33190.3633,6.0],["2010-12-08",33930.668,34670.9766,33683.9023,33683.9023,4.0],["2010-12-09",33437.1328,34424.207,32326.6738,34424.207,4.0],["2010-12-10",34054.0547,34424.207,31586.3691,32326.6738,9.0],["2010-12-13",32573.4434,32573.4434,30846.0625,30846.0625,8.0],["2010-12-14",30846.0625,32079.9062,30229.1426,30352.5273,8.0],["2010-12-15",30105.7578,31339.5996,25910.6934,27514.6895,37.0],["2010-12-16",27267.9199,27391.3047,24676.8516,25417.1562,30.0],["2010-12-17",25293.7715,25293.7715,24430.082,25170.3887,16.0],["2010-12-20",25910.6934,25910.6934,24430.082,24800.2344,17.0],["2010-12-21",25293.7715,27514.6895,24800.2344,25540.541,24.0],["2010-12-22",27761.457,27761.457,25663.9238,26280.8457,10.0],["2010-12-23",27144.5352,27638.0723,25663.9238,27638.0723,21.0],["2010-12-27",27144.5352,27761.457,25293.7715,25540.541,15.0],["2010-12-28",26527.6152,26527.6152,25540.541,25910.6934,9.0],["2010-12-29",27391.3047,27391.3047,25170.3887,25910.6934,12.0],["2010-12-30",25910.6934,26280.8457,25170.3887,25293.7715,8.0],["2010-12-31",25293.7715,26157.4609,25293.7715,25293.7715,10.0],["2011-01-03",25540.541,27144.5352,25540.541,27144.5352,8.0],["2011-01-04",27267.9199,29242.0684,26897.7676,28378.3789,16.0],["2011-01-05",29365.4531,33560.5156,29118.6836,33560.5156,47.0],["2011-01-06",32820.2109,36645.125,31462.9844,35658.0508,30.0],["2011-01-07",35658.0508,35658.0508,33437.1328,34054.0547,18.0],["2011-01-10",33930.668,34054.0547,32203.291,33313.75,11.0],["2011-01-11",33313.75,33807.2852,32079.9062,32203.291,9.0],["2011-01-12",32203.291,33930.668,32203.291,33930.668,6.0],["2011-01-13",32696.8281,35781.4336,32326.6738,34177.4375,27.0],["2011-01-14",35781.4336,36151.5859,33683.9023,36151.5859,8.0],["2011-01-18",34917.7422,37755.582,34917.7422,36645.125,12.0],["2011-01-19",37385.4297,37385.4297,34547.5898,35781.4336,12.0],["2011-01-20",36398.3555,36398.3555,33930.668,34424.207,8.0],["2011-01-21",34054.0547,35164.5117,33683.9023,35041.1289,9.0],["2011-01-24",34670.9766,35041.1289,33683.9023,33807.2852,7.0],["2011-01-25",33683.9023,33930.668,32326.6738,32326.6738,10.0],["2011-01-26",32326.6738,32943.5977,31462.9844,31833.1367,6.0],["2011-01-27",32079.9062,32079.9062,30229.1426,30229.1426,9.0],["2011-01-28",30229.1426,31092.832,30105.7578,30722.6797,6.0],["2011-01-31",30599.2949,31709.7539,30229.1426,31709.7539,7.0],["2011-02-01",31956.5215,34054.0547,30846.0625,33930.668,8.0],["2011-02-02",33930.668,34424.207,32326.6738,33313.75,6.0],["2011-02-03",33683.9023,33683.9023,32079.9062,32326.6738,6.0],["2011-02-04",32079.9062,32326.6738,30352.5273,31462.9844,11.0],["2011-02-07",31216.2168,32696.8281,31216.2168,32079.9062,3.0],["2011-02-08",33560.5156,33560.5156,32079.9062,32079.9062,5.0],["2011-02-09",32326.6738,33066.9805,32079.9062,32943.5977,4.0],["2011-02-10",32820.2109,33190.3633,32450.0586,32450.0586,4.0],["2011-02-11",33313.75,33930.668,32079.9062,32079.9062,18.0],["2011-02-14",32079.9062,32079.9062,30352.5273,30475.9102,10.0],["2011-02-15",30846.0625,30846.0625,30229.1426,30599.2949,5.0],["2011-02-16",30722.6797,30722.6797,30229.1426,30599.2949,4.0],["2011-02-17",30599.2949,32203.291,30599.2949,31956.5215,4.0],["2011-02-18",32450.0586,32573.4434,31092.832,31833.1367,4.0],["2011-02-22",32079.9062,32079.9062,30599.2949,31092.832,3.0],["2011-02-23",31462.9844,31586.3691,27391.3047,30105.7578,11.0],["2011-02-24",29735.6055,30599.2949,29612.2207,29982.373,2.0],["2011-02-25",30229.1426,31216.2168,29612.2207,30722.6797,3.0],["2011-02-28",31586.3691,31586.3691,30352.5273,30352.5273,3.0],["2011-03-01",31216.2168,31216.2168,29488.8359,30352.5273,6.0],["2011-03-02",30475.9102,30846.0625,29612.2207,30229.1426,10.0],["2011-03-03",30599.2949,30599.2949,29242.0684,29488.8359,5.0],["2011-03-04",29612.2207,29612.2207,28748.5312,29118.6836,4.0],["2011-03-07",29612.2207,29612.2207,27638.0723,28131.6094,8.0],["2011-03-08",27761.457,30475.9102,27761.457,28625.1465,6.0],["2011-03-09",28254.9941,30722.6797,28254.9941,29735.6055,7.0],["2011-03-10",30229.1426,30229.1426,27638.0723,28254.9941,9.0],["2011-03-11",28378.3789,28871.916,27638.0723,27638.0723,4.0],["2011-03-14",28131.6094,28378.3789,26034.0781,27267.9199,8.0],["2011-03-15",26650.998,27267.9199,26157.4609,27144.5352,5.0],["2011-03-16",27144.5352,28995.2988,26650.998,27761.457,4.0],["2011-03-17",28378.3789,29488.8359,28378.3789,29488.8359,3.0],["2011-03-18",30229.1426,30229.1426,29365.4531,29735.6055,7.0],["2011-03-21",29735.6055,30599.2949,29735.6055,29735.6055,4.0],["2011-03-22",30599.2949,30722.6797,29735.6055,30722.6797,5.0],["2011-03-23",30599.2949,30599.2949,29612.2207,29612.2207,5.0],["2011-03-24",29858.9902,29982.373,27638.0723,29365.4531,11.0],["2011-03-25",30229.1426,30229.1426,28501.7617,28995.2988,7.0],["2011-03-28",28625.1465,29858.9902,28625.1465,28748.5312,3.0],["2011-03-29",29118.6836,29365.4531,27884.8418,29365.4531,7.0],["2011-03-30",29365.4531,30599.2949,27761.457,28254.9941,9.0],["2011-03-31",28378.3789,29612.2207,28378.3789,28501.7617,6.0],["2011-04-01",28501.7617,29612.2207,28501.7617,28501.7617,5.0],["2011-04-04",28625.1465,29612.2207,28378.3789,29612.2207,5.0],["2011-04-05",29982.373,31462.9844,29858.9902,30722.6797,12.0],["2011-04-06",31092.832,31462.9844,29242.0684,30475.9102,10.0],["2011-04-07",29858.9902,30352.5273,29365.4531,29858.9902,2.0],["2011-04-08",29858.9902,30229.1426,28871.916,28995.2988,4.0],["2011-04-11",28871.916,28995.2988,28378.3789,28501.7617,4.0],["2011-04-12",28378.3789,28871.916,28131.6094,28871.916,5.0],["2011-04-13",28378.3789,29612.2207,28254.9941,29365.4531,8.0],["2011-04-14",29118.6836,29118.6836,27021.1523,27514.6895,26.0],["2011-04-15",28008.2266,28008.2266,26527.6152,27144.5352,14.0],["2011-04-18",27144.5352,27144.5352,26404.2305,26404.2305,7.0],["2011-04-19",27021.1523,27144.5352,26157.4609,27021.1523,7.0],["2011-04-20",27021.1523,29612.2207,26527.6152,28254.9941,28.0],["2011-04-21",28378.3789,29365.4531,27021.1523,28131.6094,9.0],["2011-04-25",27638.0723,30352.5273,27391.3047,30105.7578,21.0],["2011-04-26",30105.7578,33437.1328,29735.6055,32573.4434,37.0],["2011-04-27",33190.3633,36398.3555,32573.4434,35781.4336,26.0],["2011-04-28",36028.2031,37015.2773,34917.7422,36645.125,35.0],["2011-04-29",36151.5859,39236.1914,34547.5898,38619.2695,42.0],["2011-05-02",40099.8828,43184.4883,39482.9609,41580.4922,88.0],["2011-05-03",41950.6445,41950.6445,35411.2812,37262.043,89.0],["2011-05-04",37138.6602,38249.1172,33313.75,33313.75,42.0],["2011-05-05",33930.668,36028.2031,33560.5156,34424.207,25.0],["2011-05-06",35411.2812,35411.2812,33313.75,34917.7422,23.0],["2011-05-09",34917.7422,35164.5117,32573.4434,33437.1328,16.0],["2011-05-10",33190.3633,34670.9766,32696.8281,34670.9766,10.0],["2011-05-11",34424.207,36398.3555,33930.668,35164.5117,16.0],["2011-05-12",36028.2031,36028.2031,34054.0547,34054.0547,11.0],["2011-05-13",35411.2812,38249.1172,34547.5898,36028.2031,54.0],["2011-05-16",37015.2773,37015.2773,34177.4375,34670.9766,23.0],["2011-05-17",34054.0547,34547.5898,33066.9805,33807.2852,18.0],["2011-05-18",33683.9023,34177.4375,32943.5977,33066.9805,19.0],["2011-05-19",33807.2852,33807.2852,31956.5215,32820.2109,13.0],["2011-05-20",33560.5156,35781.4336,32820.2109,35658.0508,14.0],["2011-05-23",35658.0508,35781.4336,34054.0547,34177.4375,20.0],["2011-05-24",35658.0508,35658.0508,34054.0547,34794.3594,16.0],["2011-05-25",34547.5898,34670.9766,33313.75,34054.0547,14.0],["2011-05-26",34300.8242,34547.5898,33560.5156,34177.4375,9.0],["2011-05-27",33930.668,38249.1172,32696.8281,37385.4297,56.0],["2011-05-31",37632.1992,38002.3516,35781.4336,37632.1992,39.0],["2011-06-01",38125.7344,38125.7344,34670.9766,36521.7383,41.0],["2011-06-02",36521.7383,39236.1914,35287.8984,36645.125,44.0],["2011-06-03",35781.4336,37015.2773,35781.4336,36521.7383,20.0],["2011-06-06",37385.4297,38866.0391,36151.5859,37878.9648,34.0],["2011-06-07",37878.9648,40963.5742,37632.1992,40470.0352,45.0],["2011-06-08",40716.8047,42444.1836,37632.1992,39359.5781,45.0],["2011-06-09",39236.1914,40593.418,37755.582,39729.7305,21.0],["2011-06-10",40593.418,40716.8047,37138.6602,37632.1992,31.0],["2011-06-13",38249.1172,39236.1914,37015.2773,37015.2773,17.0],["2011-06-14",38125.7344,39359.5781,36521.7383,38989.4258,23.0],["2011-06-15",38619.2695,40346.6523,37632.1992,38002.3516,24.0],["2011-06-16",38125.7344,38249.1172,37015.2773,37385.4297,20.0],["2011-06-17",37015.2773,37262.043,35904.8164,36768.5078,33.0],["2011-06-20",37015.2773,37015.2773,34917.7422,36521.7383,11.0],["2011-06-21",36891.8906,38125.7344,36398.3555,37385.4297,8.0],["2011-06-22",37385.4297,38249.1172,36891.8906,37755.582,8.0],["2011-06-23",37138.6602,38002.3516,36891.8906,37755.582,4.0],["2011-06-24",37632.1992,38249.1172,37262.043,38249.1172,5.0],["2011-06-27",37878.9648,38002.3516,35904.8164,36768.5078,63.0],["2011-06-28",37262.043,37632.1992,36521.7383,37138.6602,17.0],["2011-06-29",37262.043,39482.9609,37015.2773,38619.2695,30.0],["2011-06-30",38619.2695,42197.4141,38619.2695,41580.4922,38.0],["2011-07-01",39236.1914,39359.5781,38125.7344,38619.2695,178.0],["2011-07-05",39482.9609,40963.5742,38249.1172,40223.2656,58.0],["2011-07-06",39976.5,42814.3359,39976.5,41210.3398,70.0],["2011-07-07",41703.8789,45158.6367,41703.8789,42937.7188,123.0],["2011-07-08",42937.7188,45282.0195,41210.3398,42690.9531,73.0],["2011-07-11",44541.7148,45035.2539,43061.1055,44048.1797,51.0],["2011-07-12",44048.1797,47749.707,43061.1055,45652.1758,72.0],["2011-07-13",47873.0898,48983.5469,46639.2461,48490.0117,79.0],["2011-07-14",48736.7812,50957.6953,47502.9375,49600.4688,66.0],["2011-07-15",49600.4688,49970.6211,47009.4023,47749.707,47.0],["2011-07-18",47379.5547,48736.7812,45775.5586,47873.0898,48.0],["2011-07-19",47749.707,53918.918,47009.4023,52191.5391,124.0],["2011-07-20",52314.9219,52561.6914,50710.9297,52191.5391,36.0],["2011-07-21",52068.1562,52191.5391,48860.1641,49106.9336,192.0],["2011-07-22",49477.0859,51944.7695,49477.0859,51451.2344,71.0],["2011-07-25",50957.6953,51081.082,48736.7812,49230.3164,73.0],["2011-07-26",48983.5469,50217.3906,46639.2461,47256.168,97.0],["2011-07-27",47502.9375,47502.9375,43307.875,44294.9453,100.0],["2011-07-28",45282.0195,47749.707,44418.332,45898.9414,56.0],["2011-07-29",45158.6367,47873.0898,43554.6406,47256.168,44.0],["2011-08-01",48860.1641,50340.7773,45158.6367,47379.5547,68.0],["2011-08-02",47256.168,47749.707,45652.1758,46022.3281,33.0],["2011-08-03",48490.0117,48490.0117,40223.2656,43061.1055,94.0],["2011-08-04",41950.6445,41950.6445,34917.7422,39236.1914,155.0],["2011-08-05",39359.5781,40099.8828,33313.75,38372.5039,104.0],["2011-08-08",34547.5898,37632.1992,33437.1328,35534.6641,66.0],["2011-08-09",36645.125,39112.8086,33066.9805,35658.0508,59.0],["2011-08-10",35534.6641,35534.6641,32696.8281,33807.2852,41.0],["2011-08-11",33807.2852,35658.0508,33066.9805,34424.207,38.0],["2011-08-12",35164.5117,38989.4258,34547.5898,36521.7383,40.0],["2011-08-15",37138.6602,39236.1914,37138.6602,37878.9648,56.0],["2011-08-16",37632.1992,37878.9648,36028.2031,37632.1992,34.0],["2011-08-17",37878.9648,39236.1914,37262.043,38249.1172,38.0],["2011-08-18",37508.8125,37508.8125,34670.9766,36645.125,65.0],["2011-08-19",35904.8164,37385.4297,34547.5898,35658.0508,41.0],["2011-08-22",37015.2773,37385.4297,35781.4336,36398.3555,26.0],["2011-08-23",36768.5078,37632.1992,35904.8164,37015.2773,32.0],["2011-08-24",37508.8125,38742.6562,37138.6602,38125.7344,34.0],["2011-08-25",38742.6562,39482.9609,37878.9648,38619.2695,38.0],["2011-08-26",38249.1172,39729.7305,37015.2773,39112.8086,39.0],["2011-08-29",39853.1133,43184.4883,39729.7305,40963.5742,51.0],["2011-08-30",41333.7266,46022.3281,41333.7266,45158.6367,56.0],["2011-08-31",45652.1758,47132.7852,44418.332,45528.7891,45.0],["2011-09-01",45898.9414,45898.9414,43431.2578,43678.0273,25.0],["2011-09-02",42690.9531,44788.4844,41950.6445,44418.332,36.0],["2011-09-06",42567.5664,45898.9414,42197.4141,44171.5625,33.0],["2011-09-07",45282.0195,46269.0938,44048.1797,44294.9453,22.0],["2011-09-08",44294.9453,44294.9453,43061.1055,43678.0273,22.0],["2011-09-09",43431.2578,43801.4102,42074.0312,43801.4102,27.0],["2011-09-12",42690.9531,43801.4102,42320.8008,42937.7188,23.0],["2011-09-13",43184.4883,43307.875,40099.8828,41333.7266,57.0],["2011-09-14",41457.1094,41457.1094,37755.582,39729.7305,72.0],["2011-09-15",39606.3438,40346.6523,38742.6562,39236.1914,33.0],["2011-09-16",39729.7305,39729.7305,37262.043,37385.4297,41.0],["2011-09-19",36521.7383,37385.4297,35411.2812,36768.5078,39.0],["2011-09-20",36521.7383,39729.7305,36521.7383,38372.5039,51.0],["2011-09-21",38742.6562,39236.1914,37138.6602,38002.3516,21.0],["2011-09-22",36768.5078,37015.2773,35411.2812,35411.2812,35.0],["2011-09-23",35658.0508,36891.8906,35164.5117,36521.7383,20.0],["2011-09-26",36274.9688,37015.2773,34054.0547,34547.5898,24.0],["2011-09-27",35164.5117,36768.5078,34794.3594,35658.0508,21.0],["2011-09-28",35411.2812,35781.4336,33313.75,34177.4375,32.0],["2011-09-29",34300.8242,34424.207,31586.3691,31833.1367,42.0],["2011-09-30",31586.3691,32079.9062,30846.0625,30846.0625,23.0],["2011-10-03",31092.832,31956.5215,28501.7617,30599.2949,33.0],["2011-10-04",29858.9902,30475.9102,28378.3789,30475.9102,25.0],["2011-10-05",30722.6797,33066.9805,29735.6055,31833.1367,28.0],["2011-10-06",32326.6738,33190.3633,31709.7539,33066.9805,11.0],["2011-10-07",33313.75,34794.3594,33190.3633,33807.2852,20.0],["2011-10-10",34424.207,35411.2812,34054.0547,34670.9766,26.0],["2011-10-11",35411.2812,37755.582,34547.5898,36645.125,34.0],["2011-10-12",38249.1172,38249.1172,34794.3594,36398.3555,53.0],["2011-10-13",36398.3555,36398.3555,34670.9766,36151.5859,11.0],["2011-10-14",36151.5859,36645.125,34054.0547,35287.8984,18.0],["2011-10-17",34794.3594,34794.3594,33560.5156,34177.4375,11.0],["2011-10-18",33930.668,36274.9688,33190.3633,35904.8164,17.0],["2011-10-19",35411.2812,35781.4336,33313.75,35041.1289,25.0],["2011-10-20",34794.3594,35287.8984,33560.5156,34794.3594,9.0],["2011-10-21",35781.4336,35781.4336,33066.9805,35287.8984,34.0],["2011-10-24",34917.7422,35534.6641,33930.668,34177.4375,21.0],["2011-10-25",34054.0547,34547.5898,33190.3633,33930.668,11.0],["2011-10-26",35781.4336,36521.7383,34300.8242,34300.8242,28.0],["2011-10-27",35534.6641,36028.2031,34424.207,35658.0508,19.0],["2011-10-28",36028.2031,39359.5781,35164.5117,38742.6562,38.0],["2011-10-31",38619.2695,41827.2617,38372.5039,41210.3398,35.0],["2011-11-01",39853.1133,40346.6523,38866.0391,39606.3438,18.0],["2011-11-02",39976.5,39976.5,35781.4336,39112.8086,23.0],["2011-11-03",39112.8086,39729.7305,37878.9648,38866.0391,13.0],["2011-11-04",38989.4258,45652.1758,38619.2695,43307.875,49.0],["2011-11-07",43801.4102,47379.5547,43801.4102,44541.7148,63.0],["2011-11-08",45652.1758,45898.9414,42444.1836,45282.0195,39.0],["2011-11-09",44665.1016,44911.8672,42567.5664,43184.4883,29.0],["2011-11-10",42690.9531,43431.2578,33560.5156,37508.8125,76.0],["2011-11-11",38002.3516,38619.2695,35904.8164,38495.8867,19.0],["2011-11-14",38619.2695,38866.0391,36521.7383,38866.0391,22.0],["2011-11-15",38372.5039,38742.6562,37138.6602,38249.1172,17.0],["2011-11-16",38125.7344,38125.7344,36398.3555,36398.3555,20.0],["2011-11-17",36398.3555,36398.3555,35411.2812,35534.6641,12.0],["2011-11-18",35781.4336,37755.582,35781.4336,37385.4297,18.0],["2011-11-21",36521.7383,37262.043,35411.2812,37262.043,22.0],["2011-11-22",37508.8125,38002.3516,35164.5117,35658.0508,16.0],["2011-11-23",35658.0508,35904.8164,34054.0547,34917.7422,15.0],["2011-11-25",34670.9766,35041.1289,33683.9023,34547.5898,5.0],["2011-11-28",33190.3633,33190.3633,28131.6094,29612.2207,79.0],["2011-11-29",29982.373,31462.9844,27638.0723,28378.3789,40.0],["2011-11-30",29488.8359,29488.8359,27638.0723,28131.6094,33.0],["2011-12-01",27884.8418,28871.916,26034.0781,26034.0781,59.0],["2011-12-02",26527.6152,29242.0684,26527.6152,26897.7676,65.0],["2011-12-05",26897.7676,27638.0723,25910.6934,27391.3047,27.0],["2011-12-06",27144.5352,28008.2266,24430.082,25047.0039,54.0],["2011-12-07",24923.6191,26774.3828,24676.8516,24923.6191,40.0],["2011-12-08",24923.6191,25910.6934,24306.6973,24306.6973,40.0],["2011-12-09",25047.0039,25540.541,24553.4668,25417.1562,22.0],["2011-12-12",25047.0039,25170.3887,24430.082,24676.8516,19.0],["2011-12-13",24676.8516,25910.6934,24059.9297,24306.6973,23.0],["2011-12-14",23936.5449,24059.9297,21592.2441,22455.9336,41.0],["2011-12-15",22455.9336,23936.5449,21592.2441,23813.1602,21.0],["2011-12-16",24430.082,24553.4668,22826.0879,24430.082,21.0],["2011-12-19",24059.9297,24430.082,22209.166,22332.5508,24.0],["2011-12-20",22826.0879,22826.0879,21592.2441,22332.5508,37.0],["2011-12-21",22209.166,22702.7031,21962.3965,22455.9336,24.0],["2011-12-22",22455.9336,22702.7031,21715.6289,22209.166,24.0],["2011-12-23",22085.7812,22702.7031,21468.8594,21715.6289,31.0],["2011-12-27",21592.2441,22209.166,21098.707,21468.8594,37.0],["2011-12-28",21592.2441,21592.2441,20235.0176,20851.9395,34.0],["2011-12-29",20728.5547,22085.7812,20605.1699,21222.0918,29.0],["2011-12-30",21345.4766,21962.3965,20605.1699,20975.3223,34.0],["2012-01-03",21222.0918,22085.7812,21222.0918,21222.0918,20.0],["2012-01-04",21468.8594,22209.166,21222.0918,22085.7812,16.0],["2012-01-05",21962.3965,24059.9297,21592.2441,22826.0879,48.0],["2012-01-06",23196.2402,23813.1602,22949.4707,23689.7773,21.0],["2012-01-09",24059.9297,24059.9297,22332.5508,22826.0879,20.0],["2012-01-10",23072.8555,23443.0078,21468.8594,22455.9336,20.0],["2012-01-11",22455.9336,22702.7031,21592.2441,22209.166,10.0],["2012-01-12",22455.9336,22826.0879,21592.2441,21592.2441,22.0],["2012-01-13",21962.3965,21962.3965,20605.1699,21345.4766,50.0],["2012-01-17",21345.4766,22455.9336,20235.0176,20975.3223,34.0],["2012-01-18",20975.3223,21098.707,20481.7871,20481.7871,28.0],["2012-01-19",20851.9395,21839.0137,20728.5547,21345.4766,33.0],["2012-01-20",21592.2441,22209.166,20975.3223,21098.707,41.0],["2012-01-23",21222.0918,21468.8594,20235.0176,20851.9395,34.0],["2012-01-24",21098.707,22949.4707,20975.3223,21468.8594,47.0],["2012-01-25",22085.7812,22455.9336,21592.2441,22085.7812,23.0],["2012-01-26",22332.5508,22949.4707,21839.0137,21839.0137,26.0],["2012-01-27",22332.5508,22579.3184,21962.3965,22579.3184,27.0],["2012-01-30",22332.5508,23936.5449,22332.5508,23689.7773,47.0],["2012-01-31",24306.6973,26034.0781,24059.9297,26034.0781,106.0],["2012-02-01",26650.998,27021.1523,25047.0039,25540.541,47.0],["2012-02-02",25540.541,26157.4609,23936.5449,24306.6973,49.0],["2012-02-03",25047.0039,25170.3887,23813.1602,24059.9297,26.0],["2012-02-06",24059.9297,25787.3086,23936.5449,24923.6191,39.0],["2012-02-07",25663.9238,28871.916,25540.541,27391.3047,158.0],["2012-02-08",27391.3047,28254.9941,26897.7676,27021.1523,32.0],["2012-02-09",27144.5352,27638.0723,25293.7715,25787.3086,51.0],["2012-02-10",25910.6934,25910.6934,24676.8516,25047.0039,24.0],["2012-02-13",26034.0781,26034.0781,22209.166,23813.1602,46.0],["2012-02-14",24553.4668,24553.4668,23072.8555,23689.7773,31.0],["2012-02-15",24430.082,24430.082,23072.8555,23566.3926,15.0],["2012-02-16",27144.5352,27267.9199,25170.3887,25540.541,81.0],["2012-02-17",25910.6934,26897.7676,25663.9238,25910.6934,45.0],["2012-02-21",26034.0781,27144.5352,25540.541,25787.3086,69.0],["2012-02-22",26034.0781,26034.0781,25047.0039,25417.1562,21.0],["2012-02-23",25540.541,26527.6152,25417.1562,25417.1562,26.0],["2012-02-24",25910.6934,26034.0781,25293.7715,25540.541,25.0],["2012-02-27",26280.8457,26280.8457,25293.7715,25787.3086,25.0],["2012-02-28",25787.3086,27638.0723,25293.7715,25787.3086,70.0],["2012-02-29",27021.1523,27021.1523,25293.7715,25417.1562,48.0],["2012-03-01",25663.9238,26404.2305,25047.0039,25170.3887,43.0],["2012-03-02",25787.3086,25787.3086,24676.8516,24923.6191,34.0],["2012-03-05",25293.7715,26157.4609,24553.4668,25787.3086,48.0],["2012-03-06",25540.541,25910.6934,24676.8516,25540.541,45.0],["2012-03-07",25293.7715,25787.3086,21962.3965,22332.5508,122.0],["2012-03-08",23566.3926,23566.3926,21345.4766,21715.6289,55.0],["2012-03-09",20481.7871,21839.0137,20481.7871,21098.707,75.0],["2012-03-12",20975.3223,22085.7812,20851.9395,20851.9395,27.0],["2012-03-13",20975.3223,21715.6289,20235.0176,20235.0176,57.0],["2012-03-14",20358.4023,21345.4766,20358.4023,20975.3223,40.0],["2012-03-15",21715.6289,21715.6289,20358.4023,21098.707,52.0],["2012-03-16",21098.707,21715.6289,20728.5547,20851.9395,50.0],["2012-03-19",20111.6328,23566.3926,20111.6328,22949.4707,73.0],["2012-03-20",23196.2402,24430.082,22826.0879,24059.9297,48.0],["2012-03-21",24430.082,25170.3887,23689.7773,23936.5449,43.0],["2012-03-22",23813.1602,24553.4668,22579.3184,23072.8555,33.0],["2012-03-23",22949.4707,22949.4707,22332.5508,22579.3184,14.0],["2012-03-26",23319.623,23936.5449,22332.5508,23443.0078,26.0],["2012-03-27",23443.0078,24676.8516,23319.623,23566.3926,16.0],["2012-03-28",24059.9297,24306.6973,23319.623,23813.1602,23.0],["2012-03-29",23072.8555,23813.1602,23072.8555,23689.7773,22.0],["2012-03-30",23689.7773,24306.6973,23196.2402,23443.0078,16.0],["2012-04-02",23689.7773,23936.5449,23319.623,23319.623,18.0],["2012-04-03",23319.623,23319.623,22455.9336,22579.3184,18.0],["2012-04-04",22455.9336,22455.9336,21962.3965,22332.5508,14.0],["2012-04-05",21839.0137,22455.9336,21715.6289,21962.3965,20.0],["2012-04-09",21222.0918,22949.4707,21222.0918,22949.4707,27.0],["2012-04-10",21715.6289,22579.3184,21715.6289,22085.7812,32.0],["2012-04-11",22455.9336,23196.2402,22085.7812,22826.0879,17.0],["2012-04-12",22826.0879,24430.082,22826.0879,24430.082,36.0],["2012-04-13",24923.6191,25910.6934,24430.082,25047.0039,52.0],["2012-04-16",25293.7715,25293.7715,22826.0879,23566.3926,30.0],["2012-04-17",23566.3926,23566.3926,22826.0879,22826.0879,23.0],["2012-04-18",22826.0879,23072.8555,22332.5508,22826.0879,13.0],["2012-04-19",23196.2402,24430.082,23072.8555,23566.3926,24.0],["2012-04-20",24059.9297,24553.4668,23566.3926,23689.7773,25.0],["2012-04-23",24676.8516,24923.6191,23196.2402,24059.9297,25.0],["2012-04-24",24059.9297,24306.6973,23319.623,24183.3145,16.0],["2012-04-25",24553.4668,24553.4668,23813.1602,24059.9297,10.0],["2012-04-26",24059.9297,25540.541,24059.9297,24306.6973,54.0],["2012-04-27",24553.4668,25170.3887,24306.6973,25170.3887,24.0],["2012-04-30",25293.7715,26404.2305,24553.4668,24553.4668,62.0],["2012-05-01",24676.8516,25170.3887,24306.6973,24800.2344,17.0],["2012-05-02",24800.2344,24923.6191,24183.3145,24553.4668,20.0],["2012-05-03",24059.9297,24430.082,23566.3926,23936.5449,17.0],["2012-05-04",24183.3145,24183.3145,22949.4707,23443.0078,15.0],["2012-05-07",23443.0078,23813.1602,22949.4707,23319.623,26.0],["2012-05-08",23689.7773,24306.6973,23443.0078,24306.6973,20.0],["2012-05-09",24306.6973,24800.2344,23936.5449,24183.3145,10.0],["2012-05-10",24676.8516,24800.2344,24059.9297,24676.8516,15.0],["2012-05-11",24676.8516,25293.7715,24430.082,24800.2344,24.0],["2012-05-14",24923.6191,24923.6191,23813.1602,24553.4668,21.0],["2012-05-15",24800.2344,24800.2344,22826.0879,23319.623,21.0],["2012-05-16",23319.623,23566.3926,22826.0879,22826.0879,18.0],["2012-05-17",23689.7773,23936.5449,21839.0137,22209.166,27.0],["2012-05-18",22455.9336,22702.7031,21345.4766,21715.6289,19.0],["2012-05-21",22209.166,23196.2402,21715.6289,23196.2402,12.0],["2012-05-22",23443.0078,23443.0078,22579.3184,22826.0879,13.0],["2012-05-23",23072.8555,23813.1602,22209.166,23566.3926,17.0],["2012-05-24",24923.6191,25170.3887,23813.1602,24306.6973,47.0],["2012-05-25",24430.082,24923.6191,23196.2402,23443.0078,24.0],["2012-05-29",23443.0078,24183.3145,23443.0078,24183.3145,11.0],["2012-05-30",23936.5449,24430.082,23319.623,24183.3145,15.0],["2012-05-31",24059.9297,24676.8516,23196.2402,23566.3926,16.0],["2012-06-01",23566.3926,24059.9297,23196.2402,23689.7773,15.0],["2012-06-04",24430.082,26280.8457,24183.3145,25170.3887,92.0],["2012-06-05",25910.6934,26280.8457,25047.0039,25910.6934,32.0],["2012-06-06",25910.6934,27391.3047,25910.6934,26897.7676,57.0],["2012-06-07",27021.1523,30229.1426,26897.7676,27884.8418,95.0],["2012-06-08",27884.8418,28378.3789,27144.5352,27761.457,37.0],["2012-06-11",27884.8418,28131.6094,26404.2305,26527.6152,28.0],["2012-06-12",26280.8457,26280.8457,24800.2344,25540.541,24.0],["2012-06-13",25293.7715,25910.6934,25170.3887,25540.541,7.0],["2012-06-14",25910.6934,26527.6152,25910.6934,26280.8457,12.0],["2012-06-15",25910.6934,26527.6152,25910.6934,26527.6152,10.0],["2012-06-18",26774.3828,26897.7676,25417.1562,26404.2305,16.0],["2012-06-19",26527.6152,28625.1465,26157.4609,27391.3047,39.0],["2012-06-20",28501.7617,30475.9102,27761.457,29365.4531,76.0],["2012-06-21",30229.1426,32696.8281,28131.6094,32203.291,101.0],["2012-06-22",32820.2109,34670.9766,30599.2949,34547.5898,75.0],["2012-06-25",35164.5117,38866.0391,33930.668,38619.2695,148.0],["2012-06-26",39112.8086,40223.2656,34670.9766,35041.1289,139.0],["2012-06-27",34424.207,35164.5117,32820.2109,34547.5898,59.0],["2012-06-28",35534.6641,37262.043,34670.9766,36645.125,58.0],["2012-06-29",38619.2695,39853.1133,36768.5078,37878.9648,83.0],["2012-07-02",38866.0391,40593.418,37878.9648,40593.418,68.0],["2012-07-03",40593.418,46639.2461,39729.7305,43801.4102,96.0],["2012-07-05",44911.8672,48860.1641,44048.1797,47873.0898,105.0],["2012-07-06",46886.0156,50094.0078,46269.0938,48613.3945,111.0],["2012-07-09",48613.3945,49723.8555,44418.332,45405.4062,102.0],["2012-07-10",47132.7852,48490.0117,41703.8789,43307.875,90.0],["2012-07-11",43924.793,44418.332,41333.7266,41827.2617,54.0],["2012-07-12",40840.1875,46269.0938,39976.5,45775.5586,75.0],["2012-07-13",46022.3281,48366.6289,44541.7148,44911.8672,52.0],["2012-07-16",45282.0195,46639.2461,43307.875,45775.5586,28.0],["2012-07-17",46886.0156,47256.168,43924.793,45035.2539,27.0],["2012-07-18",45035.2539,46886.0156,43431.2578,45158.6367,21.0],["2012-07-19",44418.332,45652.1758,43801.4102,43801.4102,20.0],["2012-07-20",43801.4102,45775.5586,41703.8789,45775.5586,57.0],["2012-07-23",45405.4062,45775.5586,43431.2578,44171.5625,31.0],["2012-07-24",44294.9453,44294.9453,41457.1094,42444.1836,33.0],["2012-07-25",42444.1836,42567.5664,41086.957,42074.0312,28.0],["2012-07-26",42074.0312,42567.5664,39729.7305,40593.418,37.0],["2012-07-27",40470.0352,41333.7266,40223.2656,40963.5742,17.0],["2012-07-30",40963.5742,42814.3359,40099.8828,40593.418,23.0],["2012-07-31",40593.418,41950.6445,40346.6523,40840.1875,27.0],["2012-08-01",40963.5742,41703.8789,37015.2773,38372.5039,60.0],["2012-08-02",38372.5039,38989.4258,35164.5117,36521.7383,52.0],["2012-08-03",36891.8906,37262.043,34917.7422,35534.6641,41.0],["2012-08-06",34177.4375,36274.9688,32943.5977,35164.5117,73.0],["2012-08-07",37262.043,39359.5781,35781.4336,37138.6602,54.0],["2012-08-08",37138.6602,39112.8086,37138.6602,37138.6602,36.0],["2012-08-09",37138.6602,37632.1992,36274.9688,36398.3555,26.0],["2012-08-10",36398.3555,38742.6562,36151.5859,38619.2695,35.0],["2012-08-13",38742.6562,40470.0352,38742.6562,40470.0352,42.0],["2012-08-14",39359.5781,42444.1836,37508.8125,42444.1836,76.0],["2012-08-15",42444.1836,43924.793,41333.7266,43924.793,36.0],["2012-08-16",45652.1758,49230.3164,45035.2539,47502.9375,101.0],["2012-08-17",48366.6289,54165.6875,47749.707,51821.3867,180.0],["2012-08-20",52438.3086,53672.1523,47132.7852,49723.8555,121.0],["2012-08-21",49847.2383,52191.5391,49723.8555,51327.8477,63.0],["2012-08-22",51821.3867,52314.9219,50464.1602,51821.3867,40.0],["2012-08-23",52808.4609,54905.9922,51821.3867,54905.9922,91.0],["2012-08-24",55893.0664,59101.0586,55522.9141,57743.832,129.0],["2012-08-27",57867.2148,63913.043,57867.2148,60705.0547,190.0],["2012-08-28",62432.4336,62679.1992,59224.4414,60088.1328,91.0],["2012-08-29",61075.207,61445.3594,55029.3789,56756.7578,103.0],["2012-08-30",58113.9844,58237.3672,54535.8398,56139.8359,79.0],["2012-08-31",56633.3711,56633.3711,54782.6094,55522.9141,53.0],["2012-09-04",56386.6055,56509.9883,53425.3828,53918.918,65.0],["2012-09-05",55276.1445,55893.0664,53672.1523,54289.0703,51.0],["2012-09-06",54042.3047,55522.9141,52438.3086,54289.0703,68.0],["2012-09-07",54782.6094,59471.2109,54782.6094,58977.6719,63.0],["2012-09-10",58484.1367,61321.9727,58484.1367,60458.2852,53.0],["2012-09-11",61321.9727,63542.8906,59841.3633,59964.7461,84.0],["2012-09-12",59224.4414,62309.0469,57373.6797,60211.5156,79.0],["2012-09-13",60458.2852,62925.9688,59347.8242,61075.207,64.0],["2012-09-14",62925.9688,64653.3477,59841.3633,62925.9688,103.0],["2012-09-17",62925.9688,64036.4258,61815.5117,63419.5078,63.0],["2012-09-18",62925.9688,71316.1016,62925.9688,67861.3359,180.0],["2012-09-19",69588.7188,73783.7812,67491.1875,71316.1016,211.0],["2012-09-20",72426.5547,72549.9375,67984.7266,70822.5625,108.0],["2012-09-21",71562.8672,72303.1719,69712.1016,71686.25,98.0],["2012-09-24",73043.4766,75141.0078,70945.9453,72303.1719,98.0],["2012-09-25",73660.3984,75141.0078,71809.6328,72796.7109,102.0],["2012-09-26",73907.1719,73907.1719,67861.3359,69218.5625,107.0],["2012-09-27",69465.3359,71439.4844,66627.5,67367.8047,83.0],["2012-09-28",66257.3438,67861.3359,63666.2734,67121.0312,77.0],["2012-10-01",68108.1094,72426.5547,67244.4219,68478.2578,84.0],["2012-10-02",68478.2578,70945.9453,66627.5,67614.5703,44.0],["2012-10-03",67984.7266,68848.4141,66133.9609,66257.3438,48.0],["2012-10-04",66874.2656,67244.4219,65640.4219,66874.2656,44.0],["2012-10-05",67861.3359,73413.6328,66750.8828,73290.25,137.0],["2012-10-08",74030.5547,74400.7031,71562.8672,72673.3281,79.0],["2012-10-09",72303.1719,72303.1719,65393.6562,65763.8047,147.0],["2012-10-10",65023.5,66627.5,61938.8945,62555.8164,101.0],["2012-10-11",61692.125,65517.0391,59841.3633,62925.9688,61.0],["2012-10-12",63419.5078,64036.4258,61075.207,61445.3594,37.0],["2012-10-15",61568.7422,62802.5859,57497.0625,57620.4453,110.0],["2012-10-16",57126.9102,61321.9727,57003.5234,61321.9727,89.0],["2012-10-17",61075.207,63172.7383,60458.2852,62555.8164,69.0],["2012-10-18",62432.4336,62925.9688,60581.668,60828.4375,38.0],["2012-10-19",60828.4375,61075.207,57867.2148,57990.5977,71.0],["2012-10-22",59717.9805,60705.0547,56263.2188,56880.1406,31.0],["2012-10-23",56880.1406,56880.1406,53178.6133,53918.918,66.0],["2012-10-24",54412.457,57126.9102,53548.7656,54782.6094,40.0],["2012-10-25",55276.1445,56756.7578,54289.0703,54782.6094,27.0],["2012-10-26",55276.1445,56263.2188,53055.2305,53055.2305,42.0],["2012-10-31",53425.3828,54042.3047,53055.2305,53178.6133,31.0],["2012-11-01",53301.9961,55399.5312,53178.6133,54165.6875,21.0],["2012-11-02",56633.3711,56756.7578,54042.3047,54042.3047,34.0],["2012-11-05",54042.3047,57497.0625,54042.3047,56880.1406,29.0],["2012-11-06",56633.3711,57373.6797,54535.8398,55152.7617,26.0],["2012-11-07",54782.6094,56756.7578,52438.3086,54042.3047,46.0],["2012-11-08",54289.0703,56016.4531,52685.0781,54042.3047,25.0],["2012-11-09",59594.5938,59841.3633,54289.0703,56756.7578,95.0],["2012-11-12",59964.7461,64036.4258,57867.2148,61568.7422,136.0],["2012-11-13",62925.9688,66133.9609,62062.2812,65887.1953,94.0],["2012-11-14",67861.3359,70575.7969,66257.3438,67737.9531,131.0],["2012-11-15",69588.7188,69712.1016,62309.0469,64653.3477,85.0],["2012-11-16",65640.4219,66627.5,62925.9688,65640.4219,53.0],["2012-11-19",67737.9531,70575.7969,67244.4219,70082.2578,86.0],["2012-11-20",69958.875,76498.2344,69958.875,75141.0078,181.0],["2012-11-21",75264.3984,79829.6094,75264.3984,79212.6875,187.0],["2012-11-23",82667.4531,82667.4531,80199.7656,82173.9141,89.0],["2012-11-26",84148.0625,96980.0234,81063.4531,96239.7188,356.0],["2012-11-27",101298.4688,103025.8516,87479.4375,93525.2656,317.0],["2012-11-28",90810.8125,96856.6406,88343.125,90317.2734,128.0],["2012-11-29",92414.8047,92414.8047,85135.1328,86245.5938,148.0],["2012-11-30",85752.0547,93772.0312,83284.375,92538.1875,122.0],["2012-12-03",96116.3359,97967.0938,91921.2656,95746.1797,118.0],["2012-12-04",96609.8672,98707.4062,95005.875,96239.7188,87.0],["2012-12-05",96363.1016,96856.6406,90934.1953,91427.7344,106.0],["2012-12-06",91921.2656,95005.875,89700.3516,91921.2656,56.0],["2012-12-07",91921.2656,95005.875,90070.5078,90810.8125,52.0],["2012-12-10",93772.0312,93772.0312,87602.8203,89823.7344,69.0],["2012-12-11",91551.1172,103519.3906,90687.4297,102038.7812,323.0],["2012-12-12",106233.8438,108948.2969,99077.5547,103025.8516,258.0],["2012-12-13",104753.2344,109318.4453,103766.1562,108948.2969,152.0],["2012-12-14",105370.1562,107961.2188,101792.0078,103642.7734,178.0],["2012-12-17",104259.6953,104259.6953,94265.5703,95992.9531,156.0],["2012-12-18",95746.1797,98707.4062,91674.5,97103.4062,154.0],["2012-12-19",98954.1719,100064.6328,95252.6406,96486.4844,73.0],["2012-12-20",95005.875,95376.0312,92538.1875,93401.8828,69.0],["2012-12-21",91304.3516,92538.1875,88836.6641,92538.1875,133.0],["2012-12-24",94265.5703,105863.6875,92661.5781,104383.0781,185.0],["2012-12-26",104012.9297,106603.9922,99324.3281,100188.0156,119.0],["2012-12-27",101298.4688,101298.4688,94882.4922,98584.0156,80.0],["2012-12-28",98707.4062,103025.8516,96856.6406,100804.9375,87.0],["2012-12-31",102038.7812,102408.9297,98707.4062,101051.7031,87.0],["2013-01-02",102902.4688,105863.6875,100311.3984,102285.5469,178.0],["2013-01-03",103519.3906,103519.3906,99077.5547,100558.1641,96.0],["2013-01-04",100558.1641,103396.0078,98954.1719,99077.5547,201.0],["2013-01-07",100434.7812,101175.0859,97473.5625,98584.0156,125.0],["2013-01-08",99941.2422,100434.7812,96363.1016,97473.5625,87.0],["2013-01-09",98707.4062,105493.5391,97720.3281,104629.8438,169.0],["2013-01-10",106110.4609,107220.9141,101668.625,105740.3047,125.0],["2013-01-11",105863.6875,106357.2266,103642.7734,104383.0781,101.0],["2013-01-14",106233.8438,114747.3594,104383.0781,111662.75,236.0],["2013-01-15",112279.6719,116474.7344,111662.75,115364.2734,184.0],["2013-01-16",115981.1953,116351.3516,76128.0859,99941.2422,691.0],["2013-01-17",92044.6562,98337.25,89453.5859,90193.8906,391.0],["2013-01-18",89823.7344,92044.6562,80323.1484,86368.9766,441.0],["2013-01-22",97473.5625,98337.25,89083.4297,95499.4141,490.0],["2013-01-23",98090.4844,98213.8672,92661.5781,94142.1875,192.0],["2013-01-24",93401.8828,95129.2578,91304.3516,91797.8828,146.0],["2013-01-25",93278.4922,96733.2578,91797.8828,95252.6406,233.0],["2013-01-28",96239.7188,104259.6953,96239.7188,100928.3203,325.0],["2013-01-29",99324.3281,102779.0859,93772.0312,94759.1094,223.0],["2013-01-30",98090.4844,103396.0078,95992.9531,98954.1719,229.0],["2013-01-31",19618.0957,21222.0918,17397.1797,18631.0215,3417.0],["2013-02-01",17520.5645,17767.332,15423.0312,16286.7217,1425.0],["2013-02-04",14559.3418,15176.2637,13942.4209,14435.958,849.0],["2013-02-05",14312.5732,16286.7217,14189.1895,15176.2637,684.0],["2013-02-06",15546.416,16039.9531,14559.3418,14806.1104,543.0],["2013-02-07",14682.7266,14806.1104,13942.4209,14312.5732,274.0],["2013-02-08",14806.1104,15916.5684,14189.1895,15916.5684,588.0],["2013-02-11",17273.7949,19001.1758,16656.875,19001.1758,1381.0],["2013-02-12",18631.0215,19001.1758,16780.2578,17027.0273,706.0],["2013-02-13",16533.4902,16903.6426,15916.5684,16039.9531,297.0],["2013-02-14",15793.1846,16903.6426,15176.2637,16286.7217,309.0],["2013-02-15",15793.1846,16533.4902,15423.0312,15546.416,269.0],["2013-02-19",15052.8789,15916.5684,14806.1104,15916.5684,263.0],["2013-02-20",15546.416,15793.1846,14929.4951,15052.8789,198.0],["2013-02-21",15176.2637,15176.2637,14435.958,14682.7266,155.0],["2013-02-22",13572.2676,14559.3418,13448.8838,14189.1895,391.0],["2013-02-25",13942.4209,14189.1895,12338.4258,12585.1943,497.0],["2013-02-26",12461.8096,12708.5781,11104.583,12091.6572,380.0],["2013-02-27",12338.4258,12831.9619,12091.6572,12708.5781,170.0],["2013-02-28",12708.5781,12708.5781,11721.5039,12091.6572,128.0],["2013-03-01",11968.2725,12091.6572,11721.5039,11968.2725,50.0],["2013-03-04",11844.8887,12708.5781,11721.5039,12461.8096,147.0],["2013-03-05",12338.4258,12708.5781,12091.6572,12091.6572,117.0],["2013-03-06",12091.6572,12708.5781,12091.6572,12708.5781,101.0],["2013-03-07",12585.1943,13819.0361,12338.4258,13572.2676,576.0],["2013-03-08",14312.5732,15176.2637,13572.2676,13819.0361,934.0],["2013-03-11",14559.3418,14559.3418,13819.0361,14189.1895,245.0],["2013-03-12",14065.8047,14065.8047,12955.3467,13202.1152,182.0],["2013-03-13",12955.3467,13202.1152,12585.1943,13202.1152,166.0],["2013-03-14",12955.3467,13202.1152,12831.9619,13078.7305,78.0],["2013-03-15",13078.7305,13325.499,12831.9619,13078.7305,116.0],["2013-03-18",13819.0361,14559.3418,12955.3467,13572.2676,482.0],["2013-03-19",13078.7305,13448.8838,12831.9619,13078.7305,175.0],["2013-03-20",12955.3467,13695.6523,12831.9619,13572.2676,136.0],["2013-03-21",13695.6523,13695.6523,12955.3467,13325.499,93.0],["2013-03-22",13078.7305,13325.499,12955.3467,13078.7305,100.0],["2013-03-25",13078.7305,13325.499,12955.3467,13202.1152,71.0],["2013-03-26",12955.3467,13325.499,12461.8096,12955.3467,117.0],["2013-03-27",12585.1943,12955.3467,12585.1943,12955.3467,63.0],["2013-03-28",12955.3467,13078.7305,12585.1943,12955.3467,99.0],["2013-04-01",12585.1943,13325.499,12461.8096,13202.1152,122.0],["2013-04-02",13202.1152,13202.1152,12708.5781,12708.5781,33.0],["2013-04-03",12708.5781,12955.3467,12338.4258,12338.4258,86.0],["2013-04-04",12831.9619,12831.9619,12338.4258,12585.1943,48.0],["2013-04-05",12708.5781,12708.5781,12215.041,12338.4258,68.0],["2013-04-08",12338.4258,12461.8096,11721.5039,11968.2725,133.0],["2013-04-09",12091.6572,12338.4258,11721.5039,11968.2725,42.0],["2013-04-10",11968.2725,12091.6572,11721.5039,11968.2725,38.0],["2013-04-11",11968.2725,11968.2725,11721.5039,11721.5039,60.0],["2013-04-12",11721.5039,11968.2725,11598.1201,11844.8887,42.0],["2013-04-15",11844.8887,12091.6572,11474.7354,11598.1201,58.0],["2013-04-16",11474.7354,11598.1201,11104.583,11474.7354,87.0],["2013-04-17",11351.3516,11351.3516,10734.4297,10734.4297,96.0],["2013-04-18",10734.4297,10734.4297,10240.8936,10364.2773,73.0],["2013-04-19",10364.2773,10487.6611,9747.3564,9870.7402,66.0],["2013-04-22",10240.8936,10240.8936,9253.8193,9500.5879,87.0],["2013-04-23",11968.2725,12338.4258,10734.4297,10857.8145,960.0],["2013-04-24",10857.8145,10857.8145,9994.125,10734.4297,120.0],["2013-04-25",10734.4297,11227.9668,10487.6611,10981.1982,110.0],["2013-04-26",10981.1982,10981.1982,10734.4297,10857.8145,49.0],["2013-04-29",10857.8145,11104.583,10611.0459,10857.8145,40.0],["2013-04-30",10611.0459,10734.4297,10240.8936,10364.2773,70.0],["2013-05-01",10857.8145,10981.1982,10364.2773,10734.4297,72.0],["2013-05-02",11104.583,11104.583,10734.4297,10981.1982,86.0],["2013-05-03",11104.583,11104.583,10611.0459,10857.8145,80.0],["2013-05-06",10981.1982,12091.6572,10857.8145,11968.2725,219.0],["2013-05-07",12338.4258,13695.6523,12215.041,12708.5781,563.0],["2013-05-08",12708.5781,12955.3467,11598.1201,12461.8096,301.0],["2013-05-09",12955.3467,13202.1152,11104.583,11474.7354,409.0],["2013-05-10",11968.2725,11968.2725,11104.583,11968.2725,157.0],["2013-05-13",11844.8887,12091.6572,11474.7354,11844.8887,93.0],["2013-05-14",11968.2725,11968.2725,11598.1201,11844.8887,91.0],["2013-05-15",12091.6572,12091.6572,11598.1201,11968.2725,146.0],["2013-05-16",12215.041,12708.5781,11598.1201,11598.1201,231.0],["2013-05-17",12955.3467,13448.8838,12215.041,12461.8096,466.0],["2013-05-20",12585.1943,12585.1943,11721.5039,12091.6572,166.0],["2013-05-21",12215.041,12215.041,11351.3516,11598.1201,166.0],["2013-05-22",12585.1943,12708.5781,11968.2725,11968.2725,412.0],["2013-05-23",12091.6572,12338.4258,11721.5039,12215.041,111.0],["2013-05-24",12215.041,13448.8838,11721.5039,12831.9619,459.0],["2013-05-28",13202.1152,14682.7266,12955.3467,14065.8047,869.0],["2013-05-29",14682.7266,19618.0957,14559.3418,19618.0957,2356.0],["2013-05-30",22085.7812,25910.6934,20728.5547,21715.6289,4240.0],["2013-05-31",23566.3926,24306.6973,19247.9434,20851.9395,2713.0],["2013-06-03",21592.2441,23813.1602,19864.8652,22702.7031,1007.0],["2013-06-04",23196.2402,24183.3145,21715.6289,22949.4707,971.0],["2013-06-05",23196.2402,23813.1602,22209.166,23072.8555,439.0],["2013-06-06",23072.8555,23443.0078,21715.6289,21839.0137,412.0],["2013-06-07",21592.2441,21592.2441,19741.4805,20728.5547,631.0],["2013-06-10",20851.9395,21345.4766,19741.4805,20605.1699,287.0],["2013-06-11",20111.6328,20605.1699,19494.7129,19618.0957,309.0],["2013-06-12",16039.9531,17643.9492,15423.0312,17397.1797,903.0],["2013-06-13",18754.4062,20358.4023,16903.6426,18507.6387,625.0],["2013-06-14",17397.1797,17890.7168,15793.1846,16039.9531,323.0],["2013-06-17",15546.416,15793.1846,13819.0361,14929.4951,550.0],["2013-06-18",14806.1104,16533.4902,14435.958,16163.3369,223.0],["2013-06-19",15793.1846,16286.7217,14806.1104,15052.8789,190.0],["2013-06-20",17520.5645,17767.332,15546.416,16410.1055,559.0],["2013-06-21",16410.1055,16656.875,14929.4951,15052.8789,261.0],["2013-06-24",15052.8789,16039.9531,13942.4209,14929.4951,179.0],["2013-06-25",15052.8789,15546.416,14435.958,14806.1104,132.0],["2013-06-26",14806.1104,14806.1104,13572.2676,13695.6523,245.0],["2013-06-27",13572.2676,14065.8047,12955.3467,12955.3467,284.0],["2013-06-28",13078.7305,13572.2676,12585.1943,12585.1943,215.0],["2013-07-01",13202.1152,14065.8047,12708.5781,13695.6523,192.0],["2013-07-02",13819.0361,15052.8789,13695.6523,14435.958,254.0],["2013-07-03",14559.3418,14929.4951,13819.0361,14682.7266,96.0],["2013-07-05",14806.1104,15176.2637,14189.1895,14189.1895,86.0],["2013-07-08",14312.5732,15052.8789,13819.0361,14189.1895,93.0],["2013-07-09",14435.958,14435.958,13819.0361,13942.4209,71.0],["2013-07-10",13819.0361,14065.8047,13202.1152,14065.8047,121.0],["2013-07-11",14189.1895,14189.1895,13695.6523,13942.4209,69.0],["2013-07-12",13819.0361,14312.5732,13695.6523,13942.4209,60.0],["2013-07-15",13942.4209,14435.958,13695.6523,14189.1895,110.0],["2013-07-16",14189.1895,14312.5732,13942.4209,13942.4209,60.0],["2013-07-17",13942.4209,14065.8047,13695.6523,13942.4209,78.0],["2013-07-18",14189.1895,15176.2637,13942.4209,15052.8789,267.0],["2013-07-19",16656.875,19124.5586,16656.875,17520.5645,1155.0],["2013-07-22",17150.4121,17643.9492,15793.1846,16039.9531,268.0],["2013-07-23",15916.5684,15916.5684,14806.1104,15052.8789,210.0],["2013-07-24",15423.0312,16533.4902,15176.2637,15669.7998,174.0],["2013-07-25",15669.7998,15916.5684,15176.2637,15546.416,80.0],["2013-07-26",15423.0312,15546.416,14682.7266,14929.4951,126.0],["2013-07-29",15176.2637,15669.7998,14559.3418,15423.0312,154.0],["2013-07-30",15546.416,15669.7998,14682.7266,14682.7266,113.0],["2013-07-31",14806.1104,15299.6475,14682.7266,14929.4951,95.0],["2013-08-01",15299.6475,15299.6475,14929.4951,15299.6475,84.0],["2013-08-02",15423.0312,15793.1846,15299.6475,15669.7998,143.0],["2013-08-05",15793.1846,17397.1797,15546.416,15793.1846,530.0],["2013-08-06",16039.9531,16410.1055,15423.0312,15916.5684,199.0],["2013-08-07",16039.9531,16163.3369,15423.0312,15916.5684,111.0],["2013-08-08",16656.875,17520.5645,15176.2637,15423.0312,494.0],["2013-08-09",15423.0312,15669.7998,14559.3418,15299.6475,203.0],["2013-08-12",15299.6475,15299.6475,14806.1104,15299.6475,60.0],["2013-08-13",14929.4951,15299.6475,14559.3418,14559.3418,165.0],["2013-08-14",14559.3418,15176.2637,14559.3418,14806.1104,74.0],["2013-08-15",14806.1104,14929.4951,14312.5732,14435.958,74.0],["2013-08-16",14435.958,14559.3418,12955.3467,13572.2676,328.0],["2013-08-19",13572.2676,13942.4209,13572.2676,13572.2676,83.0],["2013-08-20",13819.0361,13819.0361,13078.7305,13448.8838,80.0],["2013-08-21",14312.5732,14682.7266,13695.6523,13942.4209,178.0],["2013-08-22",14435.958,14435.958,14065.8047,14435.958,65.0],["2013-08-23",14682.7266,14806.1104,14312.5732,14435.958,54.0],["2013-08-26",14682.7266,14682.7266,14312.5732,14682.7266,68.0],["2013-08-27",14682.7266,14682.7266,14065.8047,14189.1895,60.0],["2013-08-28",14065.8047,14435.958,13695.6523,14065.8047,55.0],["2013-08-29",14065.8047,14806.1104,13942.4209,14312.5732,44.0],["2013-08-30",14435.958,14559.3418,14065.8047,14065.8047,29.0],["2013-09-03",13942.4209,14435.958,13942.4209,14312.5732,31.0],["2013-09-04",14312.5732,14312.5732,13942.4209,14189.1895,44.0],["2013-09-05",14312.5732,14682.7266,13942.4209,14559.3418,52.0],["2013-09-06",14559.3418,17150.4121,14559.3418,16780.2578,688.0],["2013-09-09",17643.9492,18137.4844,15176.2637,15669.7998,562.0],["2013-09-10",15546.416,15916.5684,15176.2637,15669.7998,135.0],["2013-09-11",15423.0312,15669.7998,15176.2637,15546.416,67.0],["2013-09-12",15546.416,15669.7998,14929.4951,15052.8789,100.0],["2013-09-13",15052.8789,15176.2637,14806.1104,14806.1104,98.0],["2013-09-16",15546.416,16286.7217,14806.1104,15546.416,407.0],["2013-09-17",15546.416,15669.7998,14929.4951,14929.4951,158.0],["2013-09-18",15052.8789,15176.2637,14312.5732,14559.3418,163.0],["2013-09-19",14559.3418,15052.8789,14559.3418,14682.7266,56.0],["2013-09-20",14682.7266,15052.8789,14189.1895,15052.8789,150.0],["2013-09-23",15052.8789,15052.8789,14435.958,14559.3418,76.0],["2013-09-24",14806.1104,15176.2637,14312.5732,14559.3418,96.0],["2013-09-25",14806.1104,14806.1104,14435.958,14682.7266,69.0],["2013-09-26",14559.3418,14806.1104,14435.958,14559.3418,61.0],["2013-09-27",14435.958,14682.7266,14312.5732,14435.958,55.0],["2013-09-30",14559.3418,14682.7266,14189.1895,14189.1895,69.0],["2013-10-01",14189.1895,14559.3418,14189.1895,14189.1895,64.0],["2013-10-02",14435.958,15052.8789,14189.1895,14806.1104,176.0],["2013-10-03",14682.7266,15793.1846,14435.958,15423.0312,242.0],["2013-10-04",15669.7998,15916.5684,15299.6475,15669.7998,160.0],["2013-10-07",15546.416,15669.7998,15176.2637,15546.416,110.0],["2013-10-08",15546.416,15793.1846,14682.7266,15176.2637,74.0],["2013-10-09",15176.2637,15299.6475,14189.1895,14559.3418,109.0],["2013-10-10",14435.958,14929.4951,14435.958,14806.1104,67.0],["2013-10-11",15299.6475,15299.6475,14682.7266,15176.2637,47.0],["2013-10-14",14929.4951,15176.2637,14559.3418,15052.8789,43.0],["2013-10-15",14929.4951,15176.2637,14559.3418,14682.7266,51.0],["2013-10-16",14682.7266,15176.2637,14435.958,14806.1104,58.0],["2013-10-17",14806.1104,14929.4951,14435.958,14559.3418,77.0],["2013-10-18",14559.3418,14806.1104,14435.958,14806.1104,95.0],["2013-10-21",14806.1104,14929.4951,14559.3418,14929.4951,36.0],["2013-10-22",14682.7266,14806.1104,14312.5732,14435.958,57.0],["2013-10-23",14559.3418,14559.3418,14189.1895,14435.958,44.0],["2013-10-24",15423.0312,16163.3369,14559.3418,14806.1104,440.0],["2013-10-25",14806.1104,14929.4951,14312.5732,14312.5732,80.0],["2013-10-28",14929.4951,14929.4951,14435.958,14435.958,21.0],["2013-10-29",13065.6523,15065.2178,11723.4785,14079.1309,771.0],["2013-10-30",14188.6953,14243.4785,12326.0869,12408.2607,310.0],["2013-10-31",12189.1309,12243.9131,10737.3916,11011.3047,386.0],["2013-11-01",10901.7393,12298.6953,10846.9561,11750.8691,458.0],["2013-11-04",11668.6953,11750.8691,11230.4346,11285.2178,113.0],["2013-11-05",11093.4785,11860.4346,11066.0869,11257.8262,124.0],["2013-11-06",11257.8262,11476.9561,11011.3047,11120.8691,115.0],["2013-11-07",11120.8691,11340.0,10518.2607,11093.4785,165.0],["2013-11-08",10819.5654,11093.4785,10710.0,10929.1309,103.0],["2013-11-11",10956.5215,11120.8691,10682.6084,10792.1738,128.0],["2013-11-12",11011.3047,11559.1309,10490.8691,10655.2178,136.0],["2013-11-13",10600.4346,10764.7822,10353.9131,10545.6523,77.0],["2013-11-14",10490.8691,10846.9561,10326.5215,10326.5215,93.0],["2013-11-15",10353.9131,10819.5654,10134.7822,10627.8262,116.0],["2013-11-18",10600.4346,10600.4346,9806.0869,10025.2178,134.0],["2013-11-19",9943.0439,10271.7393,9723.9131,9915.6523,100.0],["2013-11-20",9888.2607,10381.3047,9860.8691,9860.8691,84.0],["2013-11-21",9970.4346,10162.1738,9915.6523,9943.0439,52.0],["2013-11-22",9970.4346,10216.9561,9586.9561,9833.4785,55.0],["2013-11-25",9997.8262,10025.2178,9586.9561,9723.9131,63.0],["2013-11-26",10025.2178,11093.4785,9943.0439,10764.7822,382.0],["2013-11-27",10983.9131,11011.3047,10134.7822,10216.9561,192.0],["2013-11-29",10353.9131,10764.7822,10244.3477,10518.2607,55.0],["2013-12-02",10490.8691,11230.4346,10216.9561,11230.4346,93.0],["2013-12-03",10956.5215,11011.3047,10573.0439,10846.9561,77.0],["2013-12-04",10846.9561,10846.9561,10408.6953,10737.3916,68.0],["2013-12-05",10655.2178,10655.2178,10408.6953,10490.8691,50.0],["2013-12-06",10545.6523,10545.6523,10107.3916,10545.6523,76.0],["2013-12-09",10518.2607,10518.2607,10134.7822,10271.7393,71.0],["2013-12-10",10189.5654,10490.8691,10080.0,10408.6953,83.0],["2013-12-11",10408.6953,10490.8691,10134.7822,10162.1738,39.0],["2013-12-12",10107.3916,10107.3916,9751.3047,9778.6953,90.0],["2013-12-13",11230.4346,12572.6084,10956.5215,10983.9131,1370.0],["2013-12-16",10983.9131,11120.8691,10463.4785,10764.7822,190.0],["2013-12-17",10655.2178,10682.6084,10408.6953,10463.4785,61.0],["2013-12-18",10463.4785,10463.4785,9997.8262,10326.5215,149.0],["2013-12-19",10244.3477,10326.5215,9915.6523,10052.6084,63.0],["2013-12-20",9997.8262,10737.3916,9997.8262,10737.3916,148.0],["2013-12-23",10682.6084,10737.3916,10326.5215,10463.4785,92.0],["2013-12-24",10436.0869,10573.0439,10353.9131,10545.6523,41.0],["2013-12-26",10490.8691,10874.3477,10490.8691,10819.5654,113.0],["2013-12-27",10846.9561,10846.9561,10436.0869,10655.2178,50.0],["2013-12-30",10573.0439,10682.6084,10490.8691,10545.6523,117.0],["2013-12-31",10490.8691,10682.6084,10436.0869,10655.2178,140.0],["2014-01-02",10573.0439,11175.6523,10463.4785,11120.8691,165.0],["2014-01-03",11120.8691,11230.4346,10710.0,10819.5654,82.0],["2014-01-06",10792.1738,10956.5215,10573.0439,10764.7822,83.0],["2014-01-07",10901.7393,10929.1309,10682.6084,10901.7393,67.0],["2014-01-08",10901.7393,11559.1309,10874.3477,11394.7822,233.0],["2014-01-09",11394.7822,11449.5654,10983.9131,11093.4785,75.0],["2014-01-10",11942.6084,12983.4785,11559.1309,12517.8262,438.0],["2014-01-13",12846.5215,12956.0869,11367.3916,11613.9131,279.0],["2014-01-14",11641.3047,11641.3047,11011.3047,11230.4346,185.0],["2014-01-15",11203.0439,11230.4346,10901.7393,10956.5215,464.0],["2014-01-16",10956.5215,11093.4785,10655.2178,10929.1309,292.0],["2014-01-17",10901.7393,10901.7393,10682.6084,10846.9561,175.0],["2014-01-21",10846.9561,10901.7393,10353.9131,10573.0439,211.0],["2014-01-22",10627.8262,10682.6084,10408.6953,10545.6523,77.0],["2014-01-23",10490.8691,10710.0,10299.1309,10710.0,188.0],["2014-01-24",10682.6084,10682.6084,10271.7393,10490.8691,171.0],["2014-01-27",10956.5215,11038.6953,9997.8262,10299.1309,711.0],["2014-01-28",10381.3047,10463.4785,10025.2178,10299.1309,144.0],["2014-01-29",10299.1309,10545.6523,10134.7822,10436.0869,114.0],["2014-01-30",10408.6953,10573.0439,10271.7393,10299.1309,118.0],["2014-01-31",10271.7393,10326.5215,10107.3916,10162.1738,119.0],["2014-02-03",10134.7822,10244.3477,9778.6953,9833.4785,168.0],["2014-02-04",9833.4785,9997.8262,9696.5215,9696.5215,157.0],["2014-02-05",9696.5215,10107.3916,9532.1738,10080.0,231.0],["2014-02-06",10189.5654,10244.3477,9833.4785,9970.4346,97.0],["2014-02-07",10052.6084,10134.7822,9888.2607,10025.2178,48.0],["2014-02-10",10107.3916,10271.7393,9860.8691,10244.3477,84.0],["2014-02-11",10216.9561,10353.9131,9997.8262,10025.2178,71.0],["2014-02-12",9997.8262,10189.5654,9970.4346,10052.6084,38.0],["2014-02-13",10052.6084,10271.7393,9943.0439,10216.9561,75.0],["2014-02-14",10326.5215,10463.4785,10216.9561,10299.1309,124.0],["2014-02-18",10244.3477,10463.4785,10134.7822,10244.3477,100.0],["2014-02-19",10326.5215,10326.5215,9915.6523,9970.4346,159.0],["2014-02-20",10052.6084,10052.6084,9778.6953,9943.0439,137.0],["2014-02-21",9915.6523,10052.6084,9778.6953,9915.6523,45.0],["2014-02-24",10490.8691,10737.3916,10271.7393,10271.7393,569.0],["2014-02-25",10408.6953,10408.6953,9997.8262,10244.3477,167.0],["2014-02-26",10162.1738,10381.3047,10025.2178,10189.5654,109.0],["2014-02-27",10080.0,10216.9561,10052.6084,10134.7822,190.0],["2014-02-28",10710.0,10846.9561,10162.1738,10216.9561,443.0],["2014-03-03",10134.7822,10573.0439,10080.0,10408.6953,167.0],["2014-03-04",10545.6523,10573.0439,10353.9131,10490.8691,100.0],["2014-03-05",10545.6523,10627.8262,10490.8691,10600.4346,85.0],["2014-03-06",10682.6084,11038.6953,10682.6084,10819.5654,292.0],["2014-03-07",10874.3477,10983.9131,10573.0439,10874.3477,151.0],["2014-03-10",10901.7393,10956.5215,10737.3916,10929.1309,96.0],["2014-03-11",10983.9131,10983.9131,10600.4346,10682.6084,80.0],["2014-03-12",10737.3916,10846.9561,10381.3047,10792.1738,120.0],["2014-03-13",10819.5654,10846.9561,10381.3047,10490.8691,128.0],["2014-03-14",10710.0,10819.5654,10408.6953,10737.3916,160.0],["2014-03-17",10874.3477,10901.7393,10545.6523,10573.0439,89.0],["2014-03-18",10490.8691,10573.0439,10162.1738,10162.1738,157.0],["2014-03-19",10189.5654,10573.0439,10189.5654,10299.1309,81.0],["2014-03-20",10353.9131,10408.6953,10216.9561,10271.7393,58.0],["2014-03-21",10299.1309,10381.3047,10025.2178,10189.5654,168.0],["2014-03-24",10162.1738,10216.9561,9723.9131,9997.8262,129.0],["2014-03-25",9943.0439,9970.4346,9586.9561,9669.1309,130.0],["2014-03-26",9778.6953,9833.4785,9258.2607,9285.6523,188.0],["2014-03-27",9313.0439,9641.7393,9203.4785,9477.3916,121.0],["2014-03-28",9395.2178,9559.5654,9313.0439,9367.8262,59.0],["2014-03-31",9313.0439,9313.0439,9066.5215,9230.8691,119.0],["2014-04-01",9203.4785,9504.7822,9176.0869,9504.7822,83.0],["2014-04-02",9532.1738,9778.6953,9203.4785,9641.7393,88.0],["2014-04-03",9669.1309,9723.9131,9340.4346,9586.9561,50.0],["2014-04-04",9641.7393,9641.7393,9148.6953,9258.2607,139.0],["2014-04-07",9148.6953,9230.8691,8628.2607,8874.7822,199.0],["2014-04-08",8956.9561,9039.1309,8628.2607,8710.4346,88.0],["2014-04-09",8765.2178,9148.6953,8765.2178,9066.5215,55.0],["2014-04-10",9039.1309,9230.8691,8902.1738,9011.7393,30.0],["2014-04-11",8984.3477,8984.3477,8409.1309,8491.3047,112.0],["2014-04-14",8518.6953,8792.6084,8299.5654,8463.9131,82.0],["2014-04-15",8409.1309,8628.2607,7724.3477,8299.5654,128.0],["2014-04-16",8299.5654,8710.4346,8299.5654,8573.4785,36.0],["2014-04-17",8683.0439,9011.7393,8299.5654,8956.9561,59.0],["2014-04-21",8874.7822,9121.3047,8847.3916,9093.9131,37.0],["2014-04-22",9093.9131,9532.1738,8956.9561,9340.4346,94.0],["2014-04-23",9285.6523,9477.3916,9258.2607,9422.6084,36.0],["2014-04-24",9614.3477,9723.9131,9203.4785,9285.6523,89.0],["2014-04-25",9176.0869,9395.2178,9039.1309,9176.0869,46.0],["2014-04-28",9258.2607,9450.0,8874.7822,8956.9561,30.0],["2014-04-29",8929.5654,9176.0869,8847.3916,9011.7393,37.0],["2014-04-30",9011.7393,9176.0869,8820.0,9093.9131,30.0],["2014-05-01",9093.9131,9285.6523,9039.1309,9203.4785,18.0],["2014-05-02",9148.6953,9422.6084,9066.5215,9258.2607,45.0],["2014-05-05",9258.2607,9313.0439,9176.0869,9285.6523,17.0],["2014-05-06",9230.8691,9313.0439,9093.9131,9121.3047,25.0],["2014-05-07",9148.6953,9148.6953,8655.6523,8737.8262,49.0],["2014-05-08",8491.3047,8929.5654,8299.5654,8299.5654,40.0],["2014-05-09",8272.1738,8600.8691,8272.1738,8436.5215,25.0],["2014-05-12",8491.3047,8792.6084,8463.9131,8765.2178,22.0],["2014-05-13",8683.0439,8820.0,8518.6953,8628.2607,30.0],["2014-05-14",8546.0869,8765.2178,8436.5215,8573.4785,15.0],["2014-05-15",8463.9131,8710.4346,8381.7393,8546.0869,19.0],["2014-05-16",8381.7393,8628.2607,8217.3916,8436.5215,33.0],["2014-05-19",8546.0869,8600.8691,8381.7393,8491.3047,21.0],["2014-05-20",8409.1309,8600.8691,8409.1309,8463.9131,21.0],["2014-05-21",8655.6523,9504.7822,8573.4785,8600.8691,92.0],["2014-05-22",8491.3047,8902.1738,8436.5215,8573.4785,38.0],["2014-05-23",8546.0869,8655.6523,8244.7822,8381.7393,51.0],["2014-05-27",8354.3477,8628.2607,8244.7822,8299.5654,64.0],["2014-05-28",8244.7822,8573.4785,8244.7822,8491.3047,29.0],["2014-05-29",8463.9131,8874.7822,8409.1309,8847.3916,44.0],["2014-05-30",8902.1738,9039.1309,8792.6084,8874.7822,25.0],["2014-06-02",8820.0,8820.0,8381.7393,8546.0869,38.0],["2014-06-03",8573.4785,8573.4785,8244.7822,8409.1309,48.0],["2014-06-04",8436.5215,8546.0869,8326.9561,8381.7393,20.0],["2014-06-05",8491.3047,8518.6953,8244.7822,8409.1309,46.0],["2014-06-06",8381.7393,8628.2607,8244.7822,8381.7393,44.0],["2014-06-09",8299.5654,8463.9131,8299.5654,8409.1309,53.0],["2014-06-10",9039.1309,9258.2607,8491.3047,8655.6523,155.0],["2014-06-11",8491.3047,8929.5654,8491.3047,8710.4346,111.0],["2014-06-12",8765.2178,8902.1738,8710.4346,8847.3916,49.0],["2014-06-13",8792.6084,9148.6953,8792.6084,9121.3047,45.0],["2014-06-16",9176.0869,9751.3047,9093.9131,9422.6084,113.0],["2014-06-17",9450.0,9943.0439,9422.6084,9586.9561,136.0],["2014-06-18",9669.1309,9723.9131,9203.4785,9669.1309,55.0],["2014-06-19",9669.1309,9723.9131,9313.0439,9532.1738,58.0],["2014-06-20",9532.1738,9669.1309,9395.2178,9586.9561,23.0],["2014-06-23",9641.7393,9723.9131,9367.8262,9559.5654,22.0],["2014-06-24",9532.1738,9723.9131,9395.2178,9395.2178,32.0],["2014-06-25",9285.6523,9586.9561,9066.5215,9093.9131,64.0],["2014-06-26",9039.1309,9504.7822,9039.1309,9367.8262,54.0],["2014-06-27",9340.4346,9586.9561,9340.4346,9559.5654,36.0],["2014-06-30",9559.5654,9586.9561,9203.4785,9504.7822,60.0],["2014-07-01",9395.2178,9450.0,9203.4785,9203.4785,50.0],["2014-07-02",9258.2607,9313.0439,9203.4785,9258.2607,27.0],["2014-07-03",9203.4785,9258.2607,9121.3047,9148.6953,13.0],["2014-07-07",9148.6953,9203.4785,8929.5654,8984.3477,48.0],["2014-07-08",8929.5654,8984.3477,8628.2607,8655.6523,43.0],["2014-07-09",8683.0439,8902.1738,8573.4785,8765.2178,43.0],["2014-07-10",8655.6523,8683.0439,8272.1738,8354.3477,82.0],["2014-07-11",8272.1738,8628.2607,8272.1738,8546.0869,33.0],["2014-07-14",8655.6523,8737.8262,8573.4785,8600.8691,33.0],["2014-07-15",8655.6523,8737.8262,8518.6953,8573.4785,23.0],["2014-07-16",8546.0869,8573.4785,8299.5654,8299.5654,48.0],["2014-07-17",8299.5654,8409.1309,8190.0,8244.7822,71.0],["2014-07-18",8162.6089,8463.9131,8162.6089,8244.7822,30.0],["2014-07-21",8272.1738,8409.1309,8080.4346,8244.7822,30.0],["2014-07-22",8217.3916,8600.8691,8107.8262,8546.0869,50.0],["2014-07-23",8655.6523,9176.0869,8436.5215,8847.3916,129.0],["2014-07-24",9860.8691,10216.9561,9176.0869,9313.0439,428.0],["2014-07-25",9313.0439,9395.2178,8984.3477,9285.6523,68.0],["2014-07-28",9833.4785,9833.4785,9395.2178,9504.7822,105.0],["2014-07-29",9450.0,9614.3477,9313.0439,9422.6084,35.0],["2014-07-30",9395.2178,9586.9561,9367.8262,9477.3916,28.0],["2014-07-31",9477.3916,9586.9561,9203.4785,9313.0439,43.0],["2014-08-01",9230.8691,9258.2607,8820.0,8902.1738,49.0],["2014-08-04",8929.5654,8956.9561,8710.4346,8820.0,35.0],["2014-08-05",8765.2178,9066.5215,8710.4346,8984.3477,28.0],["2014-08-06",8984.3477,9011.7393,8710.4346,8710.4346,37.0],["2014-08-07",8765.2178,9176.0869,8765.2178,8765.2178,34.0],["2014-08-08",8683.0439,9039.1309,8573.4785,8792.6084,26.0],["2014-08-11",8847.3916,8984.3477,8710.4346,8929.5654,13.0],["2014-08-12",8956.9561,8984.3477,8765.2178,8792.6084,15.0],["2014-08-13",8874.7822,9011.7393,8683.0439,8765.2178,14.0],["2014-08-14",8874.7822,8874.7822,8655.6523,8765.2178,24.0],["2014-08-15",8765.2178,8765.2178,8272.1738,8546.0869,96.0],["2014-08-18",8546.0869,8628.2607,8354.3477,8573.4785,45.0],["2014-08-19",8546.0869,8847.3916,8546.0869,8765.2178,22.0],["2014-08-20",8765.2178,8902.1738,8518.6953,8546.0869,23.0],["2014-08-21",8600.8691,8655.6523,8491.3047,8600.8691,23.0],["2014-08-22",8737.8262,8737.8262,8463.9131,8655.6523,16.0],["2014-08-25",8710.4346,8792.6084,8683.0439,8710.4346,20.0],["2014-08-26",8655.6523,8737.8262,8546.0869,8683.0439,24.0],["2014-08-27",8655.6523,8902.1738,8655.6523,8874.7822,24.0],["2014-08-28",8847.3916,9039.1309,8655.6523,8847.3916,29.0],["2014-08-29",8847.3916,8984.3477,8765.2178,8902.1738,10.0],["2014-09-02",8902.1738,9039.1309,8847.3916,8902.1738,13.0],["2014-09-03",8902.1738,9176.0869,8765.2178,9039.1309,32.0],["2014-09-04",9093.9131,9313.0439,8984.3477,9066.5215,45.0],["2014-09-05",9066.5215,9093.9131,8847.3916,8902.1738,16.0],["2014-09-08",8956.9561,9148.6953,8929.5654,8984.3477,12.0],["2014-09-09",9011.7393,9039.1309,8765.2178,8929.5654,17.0],["2014-09-10",8874.7822,9039.1309,8737.8262,8792.6084,11.0],["2014-09-11",8820.0,8956.9561,8820.0,8847.3916,16.0],["2014-09-12",9011.7393,9039.1309,8765.2178,8765.2178,19.0],["2014-09-15",8820.0,8820.0,8381.7393,8381.7393,57.0],["2014-09-16",8409.1309,8491.3047,8272.1738,8299.5654,23.0],["2014-09-17",8244.7822,8600.8691,8217.3916,8436.5215,18.0],["2014-09-18",8354.3477,8491.3047,8354.3477,8436.5215,28.0],["2014-09-19",8409.1309,8463.9131,8217.3916,8299.5654,23.0],["2014-09-22",8217.3916,8354.3477,8025.6523,8080.4346,36.0],["2014-09-23",7998.2607,8080.4346,7970.8696,8025.6523,29.0],["2014-09-24",8025.6523,8272.1738,7943.478,8025.6523,18.0],["2014-09-25",8080.4346,8217.3916,7970.8696,8217.3916,19.0],["2014-09-26",8190.0,8217.3916,8025.6523,8135.2173,20.0],["2014-09-29",8135.2173,8244.7822,8025.6523,8162.6089,15.0],["2014-09-30",8244.7822,8244.7822,7998.2607,8107.8262,14.0],["2014-10-01",7998.2607,8162.6089,7587.3911,7751.7393,45.0],["2014-10-02",7806.522,8190.0,7724.3477,7998.2607,32.0],["2014-10-03",7998.2607,8190.0,7751.7393,7970.8696,17.0],["2014-10-06",7916.0869,8107.8262,7532.6089,7724.3477,26.0],["2014-10-07",7696.9565,7916.0869,7423.0435,7560.0,42.0],["2014-10-08",7669.5654,7751.7393,7286.0869,7669.5654,21.0],["2014-10-09",7587.3911,7751.7393,7121.7393,7203.9131,37.0],["2014-10-10",7121.7393,7505.2173,6957.3911,7094.3477,67.0],["2014-10-13",7149.1304,7286.0869,6793.0435,6984.7827,28.0],["2014-10-14",6984.7827,7121.7393,6820.4346,6930.0,16.0],["2014-10-15",6793.0435,7121.7393,6519.1304,6984.7827,34.0],["2014-10-16",6847.8262,7258.6958,6847.8262,7149.1304,20.0],["2014-10-17",7121.7393,7340.8696,6875.2173,6984.7827,34.0],["2014-10-20",7012.1738,7203.9131,6710.8696,7121.7393,18.0],["2014-10-21",7203.9131,7231.3042,7121.7393,7203.9131,6.0],["2014-10-22",7121.7393,7395.6523,6902.6089,6957.3911,13.0],["2014-10-23",6902.6089,7066.9565,6656.0869,6957.3911,36.0],["2014-10-24",6930.0,7121.7393,6738.2607,7094.3477,13.0],["2014-10-27",7012.1738,7066.9565,6957.3911,7066.9565,8.0],["2014-10-28",7012.1738,7066.9565,6793.0435,6930.0,37.0],["2014-10-29",7039.5654,7231.3042,6984.7827,7012.1738,21.0],["2014-10-30",7176.522,7751.7393,7121.7393,7532.6089,120.0],["2014-10-31",7888.6958,7888.6958,7423.0435,7505.2173,26.0],["2014-11-03",7532.6089,7614.7827,7203.9131,7313.478,13.0],["2014-11-04",7203.9131,7258.6958,6793.0435,6902.6089,54.0],["2014-11-05",7039.5654,7258.6958,6656.0869,6957.3911,26.0],["2014-11-06",6875.2173,7039.5654,6710.8696,6984.7827,18.0],["2014-11-07",6902.6089,6984.7827,6847.8262,6902.6089,10.0],["2014-11-10",6957.3911,7039.5654,6683.478,6710.8696,26.0],["2014-11-11",6628.6958,6765.6523,6573.9131,6710.8696,18.0],["2014-11-12",6628.6958,7039.5654,6601.3042,6847.8262,14.0],["2014-11-13",6847.8262,7203.9131,6683.478,6765.6523,16.0],["2014-11-14",6820.4346,6957.3911,6710.8696,6930.0,13.0],["2014-11-17",6847.8262,6930.0,6738.2607,6765.6523,11.0],["2014-11-18",6875.2173,6875.2173,6519.1304,6875.2173,29.0],["2014-11-19",6793.0435,6820.4346,6601.3042,6765.6523,8.0],["2014-11-20",6628.6958,6902.6089,6601.3042,6710.8696,20.0],["2014-11-21",6710.8696,7176.522,6710.8696,7066.9565,29.0],["2014-11-24",7395.6523,7614.7827,7121.7393,7340.8696,77.0],["2014-11-25",7368.2607,7560.0,7258.6958,7313.478,23.0],["2014-11-26",7258.6958,7423.0435,7012.1738,7340.8696,11.0],["2014-11-28",7395.6523,7395.6523,7039.5654,7313.478,6.0],["2014-12-01",7203.9131,7203.9131,6683.478,6820.4346,27.0],["2014-12-02",6738.2607,6875.2173,6656.0869,6765.6523,15.0],["2014-12-03",6820.4346,6820.4346,6573.9131,6738.2607,34.0],["2014-12-04",6710.8696,6765.6523,6464.3477,6601.3042,34.0],["2014-12-05",6573.9131,7176.522,6491.7393,6820.4346,25.0],["2014-12-08",6820.4346,7012.1738,6573.9131,6601.3042,25.0],["2014-12-09",6573.9131,6628.6958,6382.1738,6546.522,91.0],["2014-12-10",6546.522,7066.9565,6409.5654,6765.6523,59.0],["2014-12-11",6656.0869,6875.2173,6601.3042,6628.6958,20.0],["2014-12-12",6519.1304,6930.0,6491.7393,6628.6958,24.0],["2014-12-15",6628.6958,6847.8262,6436.9565,6464.3477,28.0],["2014-12-16",6382.1738,6573.9131,6382.1738,6519.1304,17.0],["2014-12-17",6519.1304,6573.9131,6300.0,6491.7393,24.0],["2014-12-18",6573.9131,6601.3042,6327.3911,6464.3477,26.0],["2014-12-19",6573.9131,6710.8696,6327.3911,6628.6958,35.0],["2014-12-22",6573.9131,6628.6958,6354.7827,6436.9565,33.0],["2014-12-23",6436.9565,6546.522,6382.1738,6382.1738,39.0],["2014-12-24",6464.3477,6601.3042,6409.5654,6546.522,20.0],["2014-12-26",6491.7393,6628.6958,6382.1738,6382.1738,57.0],["2014-12-29",6382.1738,6546.522,6382.1738,6436.9565,48.0],["2014-12-30",6354.7827,6409.5654,6217.8262,6272.6089,61.0],["2014-12-31",6245.2173,6436.9565,6190.4346,6382.1738,66.0],["2015-01-02",6354.7827,6573.9131,6354.7827,6546.522,17.0],["2015-01-05",6710.8696,6765.6523,6573.9131,6628.6958,10.0],["2015-01-06",6628.6958,6847.8262,6354.7827,6491.7393,20.0],["2015-01-07",6628.6958,6710.8696,6491.7393,6601.3042,11.0],["2015-01-08",6683.478,6710.8696,6491.7393,6710.8696,19.0],["2015-01-09",6628.6958,6738.2607,6601.3042,6683.478,10.0],["2015-01-12",6710.8696,7039.5654,6628.6958,6656.0869,53.0],["2015-01-13",6573.9131,6820.4346,6436.9565,6491.7393,18.0],["2015-01-14",6382.1738,6683.478,6382.1738,6628.6958,15.0],["2015-01-15",6601.3042,6656.0869,6382.1738,6382.1738,17.0],["2015-01-16",6409.5654,6573.9131,6354.7827,6464.3477,18.0],["2015-01-20",6546.522,6546.522,6327.3911,6354.7827,21.0],["2015-01-21",6327.3911,6327.3911,6053.478,6053.478,34.0],["2015-01-22",6026.0869,6080.8696,5943.9131,6053.478,16.0],["2015-01-23",6053.478,6163.0435,6026.0869,6053.478,18.0],["2015-01-26",6080.8696,6163.0435,6026.0869,6135.6523,11.0],["2015-01-27",6108.2607,6163.0435,6108.2607,6163.0435,7.0],["2015-01-28",6163.0435,6245.2173,5889.1304,6026.0869,24.0],["2015-01-29",6026.0869,6163.0435,5943.9131,6026.0869,14.0],["2015-01-30",6026.0869,6245.2173,5971.3042,6053.478,11.0],["2015-02-02",6053.478,6135.6523,6053.478,6053.478,5.0],["2015-02-03",6080.8696,6190.4346,6053.478,6053.478,13.0],["2015-02-04",6080.8696,6163.0435,6080.8696,6108.2607,7.0],["2015-02-05",6163.0435,6409.5654,6135.6523,6409.5654,20.0],["2015-02-06",6327.3911,6464.3477,6217.8262,6245.2173,10.0],["2015-02-09",6300.0,6464.3477,6245.2173,6436.9565,19.0],["2015-02-10",6436.9565,6519.1304,6436.9565,6491.7393,5.0],["2015-02-11",6409.5654,6464.3477,6354.7827,6464.3477,5.0],["2015-02-12",6519.1304,6519.1304,6327.3911,6354.7827,18.0],["2015-02-13",6354.7827,6656.0869,6354.7827,6601.3042,27.0],["2015-02-17",6573.9131,7094.3477,6573.9131,7094.3477,33.0],["2015-02-18",7094.3477,7970.8696,6984.7827,7696.9565,86.0],["2015-02-19",7696.9565,7888.6958,7286.0869,7642.1738,46.0],["2015-02-20",8628.2607,9696.5215,7970.8696,8628.2607,2628.0],["2015-02-23",8710.4346,9039.1309,8272.1738,8381.7393,176.0],["2015-02-24",8217.3916,8765.2178,8080.4346,8080.4346,87.0],["2015-02-25",8190.0,8436.5215,7998.2607,8162.6089,63.0],["2015-02-26",8272.1738,8272.1738,7998.2607,8053.0435,40.0],["2015-02-27",8080.4346,8107.8262,7888.6958,7916.0869,33.0],["2015-03-02",7833.9131,7916.0869,7560.0,7696.9565,62.0],["2015-03-03",7669.5654,7724.3477,7203.9131,7560.0,35.0],["2015-03-04",7477.8262,7669.5654,7286.0869,7614.7827,18.0],["2015-03-05",7669.5654,7888.6958,7669.5654,7861.3042,21.0],["2015-03-06",7888.6958,7916.0869,7642.1738,7724.3477,28.0],["2015-03-09",7779.1304,7806.522,7532.6089,7724.3477,18.0],["2015-03-10",7751.7393,7751.7393,7395.6523,7560.0,15.0],["2015-03-11",7642.1738,8025.6523,7258.6958,7943.478,60.0],["2015-03-12",7806.522,8025.6523,7286.0869,7286.0869,48.0],["2015-03-13",7395.6523,7587.3911,7176.522,7231.3042,58.0],["2015-03-16",7176.522,7368.2607,6793.0435,6820.4346,38.0],["2015-03-17",6765.6523,6902.6089,6573.9131,6710.8696,38.0],["2015-03-18",6738.2607,6984.7827,6573.9131,6984.7827,31.0],["2015-03-19",6957.3911,7340.8696,6957.3911,7258.6958,38.0],["2015-03-20",7368.2607,7505.2173,7066.9565,7066.9565,31.0],["2015-03-23",7121.7393,7313.478,7039.5654,7258.6958,9.0],["2015-03-24",7258.6958,7614.7827,7176.522,7340.8696,29.0],["2015-03-25",7450.4346,7587.3911,7313.478,7313.478,40.0],["2015-03-26",7258.6958,7368.2607,6875.2173,7286.0869,20.0],["2015-03-27",7395.6523,7505.2173,7286.0869,7368.2607,12.0],["2015-03-30",7505.2173,7532.6089,7121.7393,7340.8696,12.0],["2015-03-31",7231.3042,7313.478,7094.3477,7313.478,16.0],["2015-04-01",7258.6958,7286.0869,7121.7393,7286.0869,4.0],["2015-04-02",7395.6523,7423.0435,7066.9565,7395.6523,30.0],["2015-04-06",7395.6523,7395.6523,6984.7827,7149.1304,17.0],["2015-04-07",7176.522,7176.522,6875.2173,7039.5654,29.0],["2015-04-08",7258.6958,7258.6958,6683.478,7039.5654,42.0],["2015-04-09",7039.5654,7039.5654,6765.6523,6902.6089,14.0],["2015-04-10",6847.8262,7121.7393,6710.8696,7121.7393,22.0],["2015-04-13",6957.3911,7203.9131,6957.3911,7066.9565,24.0],["2015-04-14",7012.1738,7286.0869,6902.6089,7286.0869,23.0],["2015-04-15",9313.0439,9778.6953,8436.5215,8628.2607,3135.0],["2015-04-16",8628.2607,8683.0439,7916.0869,8053.0435,277.0],["2015-04-17",7779.1304,8107.8262,7724.3477,8080.4346,62.0],["2015-04-20",8025.6523,8381.7393,7724.3477,7833.9131,80.0],["2015-04-21",7779.1304,7970.8696,7779.1304,7916.0869,39.0],["2015-04-22",7916.0869,8244.7822,7916.0869,7998.2607,73.0],["2015-04-23",8053.0435,8162.6089,7779.1304,7943.478,39.0],["2015-04-24",8080.4346,8107.8262,7806.522,7943.478,50.0],["2015-04-27",7888.6958,8025.6523,7395.6523,7532.6089,97.0],["2015-04-28",7532.6089,7532.6089,7286.0869,7340.8696,56.0],["2015-04-29",7532.6089,7669.5654,7423.0435,7477.8262,28.0],["2015-04-30",7450.4346,7669.5654,7340.8696,7505.2173,42.0],["2015-05-01",7450.4346,7505.2173,7121.7393,7203.9131,74.0],["2015-05-04",7203.9131,7286.0869,6957.3911,7231.3042,65.0],["2015-05-05",7258.6958,7258.6958,6847.8262,6847.8262,93.0],["2015-05-06",6957.3911,7066.9565,6875.2173,6957.3911,32.0],["2015-05-07",6930.0,6984.7827,6710.8696,6738.2607,29.0],["2015-05-08",6847.8262,6875.2173,6738.2607,6765.6523,14.0],["2015-05-11",6765.6523,6984.7827,6628.6958,6902.6089,48.0],["2015-05-12",6765.6523,7094.3477,6765.6523,6847.8262,43.0],["2015-05-13",7039.5654,7039.5654,6710.8696,6902.6089,42.0],["2015-05-14",6820.4346,7176.522,6820.4346,7039.5654,34.0],["2015-05-15",7121.7393,7176.522,7012.1738,7094.3477,31.0],["2015-05-18",7066.9565,7313.478,7066.9565,7258.6958,29.0],["2015-05-19",7203.9131,7477.8262,7203.9131,7313.478,33.0],["2015-05-20",7368.2607,7368.2607,7121.7393,7121.7393,31.0],["2015-05-21",7094.3477,7916.0869,7012.1738,7669.5654,183.0],["2015-05-22",7669.5654,7669.5654,7121.7393,7203.9131,60.0],["2015-05-26",7121.7393,7395.6523,7121.7393,7176.522,32.0],["2015-05-27",7258.6958,7614.7827,6847.8262,7121.7393,276.0],["2015-05-28",6847.8262,6957.3911,6327.3911,6847.8262,180.0],["2015-05-29",6765.6523,6902.6089,6656.0869,6765.6523,36.0],["2015-06-01",6875.2173,7121.7393,6820.4346,6930.0,68.0],["2015-06-02",6957.3911,7012.1738,6875.2173,6930.0,21.0],["2015-06-03",6984.7827,7039.5654,6847.8262,6930.0,41.0],["2015-06-04",6847.8262,6957.3911,6847.8262,6930.0,32.0],["2015-06-05",6957.3911,6957.3911,6847.8262,6875.2173,48.0],["2015-06-08",6930.0,7423.0435,6902.6089,7258.6958,136.0],["2015-06-09",7203.9131,7286.0869,6875.2173,6930.0,73.0],["2015-06-10",6984.7827,7039.5654,6765.6523,6820.4346,37.0],["2015-06-11",6793.0435,6984.7827,6710.8696,6710.8696,28.0],["2015-06-12",6710.8696,6820.4346,6464.3477,6464.3477,91.0],["2015-06-15",6464.3477,6793.0435,6464.3477,6573.9131,37.0],["2015-06-16",6491.7393,6683.478,6491.7393,6519.1304,19.0],["2015-06-17",6573.9131,6656.0869,6519.1304,6519.1304,16.0],["2015-06-18",6491.7393,6683.478,6491.7393,6546.522,17.0],["2015-06-19",6683.478,6683.478,6464.3477,6546.522,55.0],["2015-06-22",6601.3042,6820.4346,6491.7393,6683.478,29.0],["2015-06-23",6765.6523,6957.3911,6710.8696,6875.2173,27.0],["2015-06-24",6820.4346,6847.8262,6601.3042,6683.478,21.0],["2015-06-25",6738.2607,6847.8262,6573.9131,6656.0869,14.0],["2015-06-26",6546.522,6793.0435,6464.3477,6710.8696,33.0],["2015-06-29",6683.478,6683.478,6436.9565,6436.9565,17.0],["2015-06-30",6491.7393,6573.9131,6436.9565,6436.9565,19.0],["2015-07-01",6409.5654,6601.3042,6409.5654,6464.3477,12.0],["2015-07-02",6409.5654,6546.522,6382.1738,6436.9565,12.0],["2015-07-06",6765.6523,6820.4346,6436.9565,6436.9565,83.0],["2015-07-07",6601.3042,6628.6958,5971.3042,6053.478,100.0],["2015-07-08",6053.478,6163.0435,5889.1304,5998.6958,61.0],["2015-07-09",6108.2607,6217.8262,5943.9131,6026.0869,34.0],["2015-07-10",6135.6523,6519.1304,6053.478,6300.0,27.0],["2015-07-13",6272.6089,6436.9565,6245.2173,6354.7827,56.0],["2015-07-14",6847.8262,6902.6089,6573.9131,6573.9131,342.0],["2015-07-15",7313.478,7450.4346,6930.0,6930.0,1124.0],["2015-07-16",7066.9565,7149.1304,6738.2607,7066.9565,165.0],["2015-07-17",7066.9565,7066.9565,6847.8262,6957.3911,78.0],["2015-07-20",6875.2173,7203.9131,6738.2607,6765.6523,90.0],["2015-07-21",6683.478,6875.2173,6601.3042,6710.8696,61.0],["2015-07-22",6656.0869,6710.8696,6573.9131,6601.3042,28.0],["2015-07-23",6710.8696,6957.3911,6628.6958,6847.8262,93.0],["2015-07-24",6875.2173,7176.522,6875.2173,7066.9565,123.0],["2015-07-27",7176.522,7203.9131,6902.6089,6957.3911,85.0],["2015-07-28",7121.7393,7121.7393,6601.3042,6902.6089,77.0],["2015-07-29",6793.0435,6820.4346,6546.522,6656.0869,96.0],["2015-07-30",6710.8696,6984.7827,6300.0,6409.5654,78.0],["2015-07-31",6354.7827,6546.522,6190.4346,6245.2173,35.0],["2015-08-03",6327.3911,6327.3911,5943.9131,6108.2607,73.0],["2015-08-04",6053.478,6409.5654,6026.0869,6190.4346,48.0],["2015-08-05",6245.2173,6354.7827,5998.6958,6053.478,31.0],["2015-08-06",6793.0435,6793.0435,6245.2173,6409.5654,144.0],["2015-08-07",6300.0,6519.1304,6053.478,6108.2607,37.0],["2015-08-10",6601.3042,6601.3042,6026.0869,6163.0435,81.0],["2015-08-11",6108.2607,6327.3911,6108.2607,6163.0435,43.0],["2015-08-12",6163.0435,6300.0,5998.6958,6053.478,78.0],["2015-08-13",6163.0435,6245.2173,6026.0869,6190.4346,60.0],["2015-08-14",6108.2607,6245.2173,5998.6958,6108.2607,28.0],["2015-08-17",5998.6958,6108.2607,5971.3042,5998.6958,50.0],["2015-08-18",6026.0869,6135.6523,5971.3042,5998.6958,27.0],["2015-08-19",5998.6958,6135.6523,5642.6089,5752.1738,82.0],["2015-08-20",5834.3477,5834.3477,5478.2607,5533.0435,52.0],["2015-08-21",5478.2607,5478.2607,5204.3477,5478.2607,69.0],["2015-08-24",4957.8262,5204.3477,4930.4346,5122.1738,63.0],["2015-08-25",5204.3477,5423.478,5067.3911,5149.5654,43.0],["2015-08-26",5176.9565,5231.7393,4930.4346,5204.3477,56.0],["2015-08-27",5313.9131,5642.6089,5231.7393,5450.8696,52.0],["2015-08-28",5450.8696,5642.6089,5450.8696,5642.6089,30.0],["2015-08-31",5670.0,5834.3477,5560.4346,5697.3911,25.0],["2015-09-01",5615.2173,5779.5654,5505.6523,5587.8262,17.0],["2015-09-02",5587.8262,5806.9565,5505.6523,5533.0435,17.0],["2015-09-03",5806.9565,5806.9565,5396.0869,5423.478,25.0],["2015-09-04",5341.3042,5724.7827,5286.522,5396.0869,28.0],["2015-09-08",5752.1738,6026.0869,5560.4346,5889.1304,65.0],["2015-09-09",5889.1304,6190.4346,5779.5654,5779.5654,56.0],["2015-09-10",5724.7827,6026.0869,5724.7827,5834.3477,21.0],["2015-09-11",5861.7393,5861.7393,5478.2607,5587.8262,75.0],["2015-09-14",5478.2607,5697.3911,5478.2607,5642.6089,24.0],["2015-09-15",5752.1738,5971.3042,5724.7827,5779.5654,59.0],["2015-09-16",5752.1738,5889.1304,5587.8262,5615.2173,32.0],["2015-09-17",5615.2173,5779.5654,5423.478,5533.0435,49.0],["2015-09-18",5505.6523,5806.9565,5505.6523,5615.2173,159.0],["2015-09-21",5642.6089,5697.3911,5423.478,5505.6523,69.0],["2015-09-22",5478.2607,5615.2173,5204.3477,5478.2607,60.0],["2015-09-23",5533.0435,5533.0435,5341.3042,5423.478,23.0],["2015-09-24",5478.2607,5478.2607,5259.1304,5450.8696,31.0],["2015-09-25",5533.0435,5587.8262,5149.5654,5259.1304,49.0],["2015-09-28",5259.1304,5396.0869,4492.1738,4903.0435,105.0],["2015-09-29",4848.2607,5122.1738,4683.9131,4766.0869,48.0],["2015-09-30",4820.8696,4820.8696,4464.7827,4574.3477,75.0],["2015-10-01",4601.7393,4738.6958,4410.0,4519.5654,56.0],["2015-10-02",4574.3477,4711.3042,4437.3911,4601.7393,55.0],["2015-10-05",4656.522,4848.2607,4546.9565,4683.9131,43.0],["2015-10-06",4738.6958,4875.6523,4519.5654,4711.3042,42.0],["2015-10-07",4711.3042,4793.478,4601.7393,4683.9131,51.0],["2015-10-08",4738.6958,4793.478,4574.3477,4656.522,16.0],["2015-10-09",4601.7393,5067.3911,4601.7393,5040.0,75.0],["2015-10-12",5478.2607,6080.8696,5094.7827,5259.1304,783.0],["2015-10-13",5286.522,5423.478,4930.4346,4930.4346,99.0],["2015-10-14",4985.2173,5094.7827,4656.522,4903.0435,68.0],["2015-10-15",4985.2173,5396.0869,4957.8262,5122.1738,87.0],["2015-10-16",5204.3477,5341.3042,5122.1738,5204.3477,51.0],["2015-10-19",5231.7393,5615.2173,5204.3477,5286.522,64.0],["2015-10-20",5204.3477,5615.2173,5094.7827,5176.9565,23.0],["2015-10-21",5259.1304,5259.1304,4875.6523,4957.8262,58.0],["2015-10-22",5012.6089,5067.3911,4957.8262,4957.8262,26.0],["2015-10-23",5040.0,5067.3911,4957.8262,5040.0,14.0],["2015-10-26",5094.7827,5094.7827,4793.478,4875.6523,51.0],["2015-10-27",4903.0435,5094.7827,4793.478,4875.6523,57.0],["2015-10-28",5040.0,5067.3911,4793.478,4930.4346,41.0],["2015-10-29",4930.4346,5040.0,4875.6523,4903.0435,26.0],["2015-10-30",4957.8262,4985.2173,4683.9131,4683.9131,41.0],["2015-11-02",4656.522,5204.3477,4656.522,5122.1738,54.0],["2015-11-03",5122.1738,5478.2607,5122.1738,5259.1304,53.0],["2015-11-04",5313.9131,5396.0869,5204.3477,5313.9131,47.0],["2015-11-05",5368.6958,5450.8696,5094.7827,5094.7827,45.0],["2015-11-06",5094.7827,5149.5654,4930.4346,5094.7827,35.0],["2015-11-09",5423.478,5450.8696,5012.6089,5204.3477,37.0],["2015-11-10",5122.1738,5204.3477,4985.2173,5204.3477,23.0],["2015-11-11",5231.7393,5286.522,5067.3911,5122.1738,15.0],["2015-11-12",5067.3911,5094.7827,4957.8262,5040.0,25.0],["2015-11-13",5067.3911,5149.5654,4930.4346,5040.0,15.0],["2015-11-16",5012.6089,5176.9565,4875.6523,4930.4346,57.0],["2015-11-17",4903.0435,5149.5654,4820.8696,4957.8262,40.0],["2015-11-18",4957.8262,5149.5654,4848.2607,5012.6089,19.0],["2015-11-19",5067.3911,5204.3477,4957.8262,5040.0,22.0],["2015-11-20",4985.2173,5176.9565,4985.2173,5094.7827,26.0],["2015-11-23",5094.7827,5204.3477,4985.2173,5040.0,22.0],["2015-11-24",5094.7827,5587.8262,5040.0,5231.7393,161.0],["2015-11-25",5286.522,5615.2173,5204.3477,5505.6523,116.0],["2015-11-27",5587.8262,5587.8262,5478.2607,5587.8262,42.0],["2015-11-30",5587.8262,6217.8262,5587.8262,6190.4346,194.0],["2015-12-01",6327.3911,6327.3911,5615.2173,5998.6958,98.0],["2015-12-02",6026.0869,6026.0869,5505.6523,5697.3911,58.0],["2015-12-03",5697.3911,5861.7393,5505.6523,5587.8262,38.0],["2015-12-04",5533.0435,5533.0435,5231.7393,5313.9131,39.0],["2015-12-07",5341.3042,5341.3042,4957.8262,5067.3911,50.0],["2015-12-08",5012.6089,5341.3042,4957.8262,5231.7393,45.0],["2015-12-09",5259.1304,5313.9131,5122.1738,5231.7393,24.0],["2015-12-10",5259.1304,5450.8696,5149.5654,5423.478,19.0],["2015-12-11",5396.0869,5450.8696,5067.3911,5067.3911,20.0],["2015-12-14",5396.0869,5396.0869,4820.8696,4930.4346,42.0],["2015-12-15",4957.8262,4985.2173,4820.8696,4875.6523,28.0],["2015-12-16",5204.3477,5204.3477,4793.478,4903.0435,119.0],["2015-12-17",4820.8696,4985.2173,4820.8696,4903.0435,23.0],["2015-12-18",4903.0435,5259.1304,4875.6523,5149.5654,54.0],["2015-12-21",5094.7827,5341.3042,5094.7827,5313.9131,28.0],["2015-12-22",5341.3042,5423.478,5313.9131,5368.6958,26.0],["2015-12-23",5313.9131,5450.8696,5122.1738,5450.8696,27.0],["2015-12-24",5396.0869,5505.6523,5341.3042,5450.8696,13.0],["2015-12-28",5450.8696,5615.2173,5313.9131,5505.6523,31.0],["2015-12-29",5533.0435,5560.4346,5231.7393,5286.522,24.0],["2015-12-30",5231.7393,5396.0869,5176.9565,5231.7393,28.0],["2015-12-31",5259.1304,5450.8696,5122.1738,5259.1304,29.0],["2016-01-04",5286.522,5450.8696,5122.1738,5286.522,14.0],["2016-01-05",5176.9565,5313.9131,5067.3911,5204.3477,18.0],["2016-01-06",5094.7827,5176.9565,4848.2607,4875.6523,23.0],["2016-01-07",4793.478,4930.4346,4793.478,4848.2607,43.0],["2016-01-08",5149.5654,5176.9565,4793.478,4957.8262,17.0],["2016-01-11",4930.4346,5149.5654,4108.6958,4492.1738,113.0],["2016-01-12",4519.5654,4519.5654,4355.2173,4464.7827,25.0],["2016-01-13",4437.3911,4492.1738,3725.2173,3780.0,114.0],["2016-01-14",3834.7827,3862.1738,3560.8696,3752.6086,65.0],["2016-01-15",3588.261,3643.0435,3533.4783,3533.4783,44.0],["2016-01-19",3560.8696,3588.261,3286.9565,3341.739,65.0],["2016-01-20",3314.3479,3615.6521,3177.3914,3560.8696,92.0],["2016-01-21",3560.8696,3697.8262,3506.0869,3615.6521,25.0],["2016-01-22",3697.8262,3916.9565,3670.4348,3780.0,14.0],["2016-01-25",3780.0,3971.739,3725.2173,3834.7827,13.0],["2016-01-26",3725.2173,3834.7827,3615.6521,3780.0,15.0],["2016-01-27",3697.8262,3780.0,3615.6521,3670.4348,11.0],["2016-01-28",3643.0435,3697.8262,3588.261,3670.4348,17.0],["2016-01-29",3697.8262,3971.739,3615.6521,3615.6521,15.0],["2016-02-01",3643.0435,3916.9565,3615.6521,3725.2173,32.0],["2016-02-02",3697.8262,3697.8262,3588.261,3643.0435,6.0],["2016-02-03",3643.0435,3752.6086,3423.9131,3533.4783,13.0],["2016-02-04",3560.8696,3670.4348,3506.0869,3560.8696,7.0],["2016-02-05",3588.261,3588.261,3286.9565,3423.9131,29.0],["2016-02-08",3423.9131,3423.9131,3067.8262,3067.8262,45.0],["2016-02-09",3067.8262,3150.0,3040.4348,3095.2173,10.0],["2016-02-10",3259.5652,3286.9565,3013.0435,3013.0435,39.0],["2016-02-11",3122.6086,3122.6086,2848.6956,2958.261,69.0],["2016-02-12",2958.261,3177.3914,2848.6956,2985.6521,92.0],["2016-02-16",3067.8262,3369.1304,3067.8262,3314.3479,46.0],["2016-02-17",3369.1304,3560.8696,3369.1304,3560.8696,25.0],["2016-02-18",3533.4783,3533.4783,3286.9565,3451.3044,15.0],["2016-02-19",3478.6956,3478.6956,3341.739,3451.3044,14.0],["2016-02-22",3451.3044,3615.6521,3451.3044,3588.261,15.0],["2016-02-23",3560.8696,3560.8696,3341.739,3451.3044,11.0],["2016-02-24",3478.6956,3588.261,3341.739,3588.261,12.0],["2016-02-25",3533.4783,3533.4783,3314.3479,3314.3479,14.0],["2016-02-26",3396.5217,3533.4783,3369.1304,3533.4783,11.0],["2016-02-29",3478.6956,3588.261,3286.9565,3369.1304,14.0],["2016-03-01",3204.7827,3506.0869,3204.7827,3506.0869,9.0],["2016-03-02",3506.0869,3615.6521,3478.6956,3615.6521,21.0],["2016-03-03",3615.6521,3615.6521,3506.0869,3506.0869,17.0],["2016-03-04",3451.3044,3670.4348,3451.3044,3588.261,27.0],["2016-03-07",3643.0435,3999.1304,3478.6956,3916.9565,46.0],["2016-03-08",3944.3479,4300.4346,3916.9565,4273.0435,25.0],["2016-03-09",4382.6089,4382.6089,3862.1738,4026.5217,23.0],["2016-03-10",4026.5217,4218.2607,3862.1738,3944.3479,27.0],["2016-03-11",3889.5652,3971.739,3780.0,3889.5652,12.0],["2016-03-14",3862.1738,3971.739,3752.6086,3862.1738,13.0],["2016-03-15",4026.5217,4026.5217,3670.4348,3834.7827,18.0],["2016-03-16",3834.7827,3834.7827,3560.8696,3615.6521,11.0],["2016-03-17",3643.0435,4136.0869,3643.0435,3916.9565,26.0],["2016-03-18",3807.3914,4108.6958,3670.4348,4108.6958,29.0],["2016-03-21",4108.6958,4108.6958,3889.5652,3916.9565,19.0],["2016-03-22",3944.3479,4108.6958,3916.9565,4108.6958,7.0],["2016-03-23",4108.6958,4108.6958,3834.7827,3944.3479,6.0],["2016-03-24",3971.739,4245.6523,3834.7827,4245.6523,20.0],["2016-03-28",4245.6523,4245.6523,4053.9131,4163.478,13.0],["2016-03-29",4163.478,4327.8262,3834.7827,4190.8696,29.0],["2016-03-30",4053.9131,4245.6523,3889.5652,3999.1304,19.0],["2016-03-31",3916.9565,4163.478,3916.9565,3999.1304,13.0],["2016-04-01",3944.3479,4190.8696,3944.3479,4026.5217,14.0],["2016-04-04",3971.739,4026.5217,3670.4348,3862.1738,31.0],["2016-04-05",3834.7827,3999.1304,3834.7827,3862.1738,12.0],["2016-04-06",3944.3479,4081.3044,3752.6086,3834.7827,29.0],["2016-04-07",3752.6086,3807.3914,3697.8262,3807.3914,7.0],["2016-04-08",3780.0,3834.7827,3725.2173,3752.6086,15.0],["2016-04-11",3643.0435,3752.6086,3643.0435,3670.4348,32.0],["2016-04-12",3643.0435,3999.1304,3588.261,3862.1738,17.0],["2016-04-13",3889.5652,4108.6958,3889.5652,4053.9131,42.0],["2016-04-14",4136.0869,4245.6523,4081.3044,4190.8696,20.0],["2016-04-15",4218.2607,4382.6089,4218.2607,4218.2607,34.0],["2016-04-18",4245.6523,4464.7827,4190.8696,4410.0,18.0],["2016-04-19",4683.9131,4875.6523,4355.2173,4738.6958,78.0],["2016-04-20",4738.6958,4766.0869,4273.0435,4382.6089,24.0],["2016-04-21",4300.4346,4492.1738,4245.6523,4245.6523,11.0],["2016-04-22",4190.8696,4464.7827,4190.8696,4355.2173,18.0],["2016-04-25",4300.4346,4519.5654,4053.9131,4245.6523,6.0],["2016-04-26",4711.3042,4711.3042,4081.3044,4190.8696,18.0],["2016-04-27",4218.2607,4382.6089,4053.9131,4163.478,16.0],["2016-04-28",4190.8696,4437.3911,3971.739,4136.0869,18.0],["2016-04-29",4163.478,4327.8262,3916.9565,4053.9131,16.0],["2016-05-02",4656.522,4656.522,4081.3044,4136.0869,38.0],["2016-05-03",4245.6523,4327.8262,4136.0869,4245.6523,10.0],["2016-05-04",4218.2607,4327.8262,4081.3044,4163.478,10.0],["2016-05-05",4108.6958,4273.0435,3971.739,4218.2607,7.0],["2016-05-06",4245.6523,4245.6523,3971.739,4136.0869,6.0],["2016-05-09",4053.9131,4190.8696,4026.5217,4053.9131,18.0],["2016-05-10",4026.5217,4218.2607,3971.739,4190.8696,9.0],["2016-05-11",4190.8696,4245.6523,4108.6958,4218.2607,19.0],["2016-05-12",4190.8696,4190.8696,3971.739,3971.739,16.0],["2016-05-13",3971.739,4218.2607,3916.9565,4081.3044,23.0],["2016-05-16",3971.739,4163.478,3971.739,4081.3044,8.0],["2016-05-17",3999.1304,4053.9131,3971.739,4053.9131,10.0],["2016-05-18",4081.3044,4081.3044,3944.3479,4053.9131,8.0],["2016-05-19",4108.6958,4108.6958,3889.5652,3944.3479,11.0],["2016-05-20",4081.3044,4081.3044,3889.5652,3889.5652,11.0],["2016-05-23",3971.739,4026.5217,3807.3914,4026.5217,19.0],["2016-05-24",4108.6958,4108.6958,3971.739,4081.3044,13.0],["2016-05-25",4026.5217,4355.2173,3999.1304,4300.4346,51.0],["2016-05-26",4382.6089,4382.6089,4053.9131,4108.6958,25.0],["2016-05-27",4108.6958,4218.2607,3725.2173,3862.1738,83.0],["2016-05-31",3916.9565,3999.1304,3670.4348,3697.8262,29.0],["2016-06-01",3697.8262,3780.0,3560.8696,3780.0,75.0],["2016-06-02",3780.0,3780.0,3725.2173,3752.6086,15.0],["2016-06-03",3670.4348,3780.0,3670.4348,3780.0,15.0],["2016-06-06",3834.7827,3834.7827,3725.2173,3834.7827,22.0],["2016-06-07",3834.7827,3834.7827,3780.0,3807.3914,25.0],["2016-06-08",3862.1738,3916.9565,3752.6086,3862.1738,22.0],["2016-06-09",3916.9565,3916.9565,3834.7827,3889.5652,6.0],["2016-06-10",3807.3914,3862.1738,3725.2173,3834.7827,13.0],["2016-06-13",3834.7827,3889.5652,3643.0435,3670.4348,32.0],["2016-06-14",3752.6086,3752.6086,3451.3044,3697.8262,90.0],["2016-06-15",3725.2173,3725.2173,3643.0435,3697.8262,13.0],["2016-06-16",3725.2173,3725.2173,3670.4348,3697.8262,10.0],["2016-06-17",3643.0435,3697.8262,3423.9131,3506.0869,31.0],["2016-06-20",3478.6956,3588.261,3478.6956,3560.8696,7.0],["2016-06-21",3643.0435,3725.2173,3451.3044,3533.4783,27.0],["2016-06-22",3588.261,3670.4348,3451.3044,3506.0869,21.0],["2016-06-23",3588.261,3588.261,3533.4783,3533.4783,11.0],["2016-06-24",3423.9131,3533.4783,3423.9131,3478.6956,12.0],["2016-06-27",3423.9131,3506.0869,3286.9565,3423.9131,40.0],["2016-06-28",3396.5217,3560.8696,3396.5217,3478.6956,50.0],["2016-06-29",3396.5217,3560.8696,3396.5217,3533.4783,52.0],["2016-06-30",3560.8696,3588.261,3478.6956,3478.6956,11.0],["2016-07-01",3478.6956,3533.4783,3478.6956,3506.0869,34.0],["2016-07-05",3506.0869,3643.0435,3506.0869,3643.0435,50.0],["2016-07-06",3451.3044,3697.8262,3423.9131,3643.0435,26.0],["2016-07-07",3615.6521,3725.2173,3560.8696,3560.8696,11.0],["2016-07-08",3615.6521,3725.2173,3506.0869,3560.8696,12.0],["2016-07-11",3615.6521,3643.0435,3478.6956,3560.8696,78.0],["2016-07-12",3588.261,3588.261,3451.3044,3451.3044,35.0],["2016-07-13",3423.9131,3560.8696,3286.9565,3396.5217,40.0],["2016-07-14",3341.739,3478.6956,3341.739,3423.9131,19.0],["2016-07-15",3423.9131,3478.6956,3369.1304,3423.9131,10.0],["2016-07-18",3506.0869,3533.4783,3423.9131,3533.4783,31.0],["2016-07-19",3533.4783,3533.4783,3423.9131,3506.0869,15.0],["2016-07-20",3451.3044,3560.8696,3451.3044,3533.4783,20.0],["2016-07-21",3506.0869,3560.8696,3341.739,3369.1304,25.0],["2016-07-22",3369.1304,3423.9131,3314.3479,3314.3479,45.0],["2016-07-25",3478.6956,3588.261,3423.9131,3451.3044,35.0],["2016-07-26",3533.4783,3533.4783,3451.3044,3506.0869,7.0],["2016-07-27",3560.8696,3560.8696,3451.3044,3506.0869,15.0],["2016-07-28",3533.4783,3533.4783,3341.739,3369.1304,22.0],["2016-07-29",3533.4783,3533.4783,3314.3479,3369.1304,11.0],["2016-08-01",3423.9131,3451.3044,3314.3479,3341.739,12.0],["2016-08-02",3314.3479,3341.739,3286.9565,3286.9565,15.0],["2016-08-03",3286.9565,3341.739,3232.1738,3286.9565,22.0],["2016-08-04",3314.3479,3369.1304,3259.5652,3341.739,13.0],["2016-08-05",3314.3479,3396.5217,3286.9565,3369.1304,18.0],["2016-08-08",3423.9131,3423.9131,3396.5217,3423.9131,17.0],["2016-08-09",3478.6956,3560.8696,3286.9565,3423.9131,50.0],["2016-08-10",3369.1304,3451.3044,3369.1304,3423.9131,13.0],["2016-08-11",3396.5217,3423.9131,3286.9565,3396.5217,32.0],["2016-08-12",3478.6956,3478.6956,3286.9565,3286.9565,26.0],["2016-08-15",3506.0869,3533.4783,3314.3479,3423.9131,61.0],["2016-08-16",3423.9131,3451.3044,3369.1304,3423.9131,32.0],["2016-08-17",3396.5217,3506.0869,3369.1304,3423.9131,24.0],["2016-08-18",3423.9131,3478.6956,3369.1304,3451.3044,22.0],["2016-08-19",3423.9131,3834.7827,3423.9131,3615.6521,249.0],["2016-08-22",3533.4783,3670.4348,3451.3044,3670.4348,34.0],["2016-08-23",3643.0435,3697.8262,3588.261,3615.6521,17.0],["2016-08-24",3615.6521,3643.0435,3423.9131,3478.6956,16.0],["2016-08-25",3423.9131,3506.0869,3314.3479,3369.1304,25.0],["2016-08-26",3369.1304,3396.5217,3286.9565,3341.739,42.0],["2016-08-29",3341.739,3341.739,3286.9565,3341.739,28.0],["2016-08-30",3341.739,3506.0869,3341.739,3423.9131,12.0],["2016-08-31",3423.9131,3423.9131,3286.9565,3396.5217,25.0],["2016-09-01",3396.5217,3396.5217,3314.3479,3341.739,9.0],["2016-09-02",3423.9131,3423.9131,3286.9565,3286.9565,15.0],["2016-09-06",3341.739,3396.5217,3286.9565,3341.739,32.0],["2016-09-07",3341.739,3451.3044,3286.9565,3286.9565,17.0],["2016-09-08",3286.9565,3423.9131,3286.9565,3286.9565,16.0],["2016-09-09",3314.3479,3341.739,3286.9565,3286.9565,13.0],["2016-09-12",3670.4348,3780.0,3341.739,3423.9131,378.0],["2016-09-13",3423.9131,3451.3044,3314.3479,3451.3044,42.0],["2016-09-14",3423.9131,3451.3044,3314.3479,3396.5217,25.0],["2016-09-15",3423.9131,3506.0869,3341.739,3341.739,50.0],["2016-09-16",3369.1304,3451.3044,3314.3479,3341.739,38.0],["2016-09-19",3369.1304,3533.4783,3341.739,3341.739,22.0],["2016-09-20",3396.5217,3506.0869,3341.739,3478.6956,39.0],["2016-09-21",3423.9131,3533.4783,3369.1304,3396.5217,58.0],["2016-09-22",3369.1304,3533.4783,3369.1304,3396.5217,43.0],["2016-09-23",3369.1304,3560.8696,3369.1304,3451.3044,36.0],["2016-09-26",3478.6956,3506.0869,3341.739,3396.5217,23.0],["2016-09-27",3369.1304,3451.3044,3314.3479,3341.739,24.0],["2016-09-28",3314.3479,3423.9131,3314.3479,3341.739,6.0],["2016-09-29",3341.739,3396.5217,3286.9565,3314.3479,28.0],["2016-09-30",3369.1304,3396.5217,3286.9565,3341.739,23.0],["2016-10-03",3396.5217,3396.5217,3286.9565,3286.9565,21.0],["2016-10-04",3314.3479,3369.1304,3286.9565,3286.9565,28.0],["2016-10-05",3369.1304,3369.1304,3286.9565,3286.9565,14.0],["2016-10-06",3286.9565,3314.3479,3286.9565,3286.9565,17.0],["2016-10-07",3286.9565,3314.3479,3067.8262,3150.0,48.0],["2016-10-10",3150.0,3232.1738,3122.6086,3204.7827,25.0],["2016-10-11",3259.5652,3259.5652,3122.6086,3122.6086,27.0],["2016-10-12",3150.0,3204.7827,3122.6086,3177.3914,15.0],["2016-10-13",3150.0,3177.3914,3095.2173,3095.2173,13.0],["2016-10-14",3122.6086,3204.7827,3067.8262,3095.2173,20.0],["2016-10-17",3067.8262,3122.6086,2958.261,2985.6521,32.0],["2016-10-18",3040.4348,3095.2173,2958.261,2985.6521,15.0],["2016-10-19",2985.6521,3067.8262,2958.261,3067.8262,22.0],["2016-10-20",3013.0435,3204.7827,2985.6521,3150.0,36.0],["2016-10-21",3177.3914,3177.3914,3067.8262,3177.3914,12.0],["2016-10-24",2903.4783,3067.8262,2903.4783,2985.6521,32.0],["2016-10-25",2930.8696,3040.4348,2930.8696,2958.261,8.0],["2016-10-26",2930.8696,3013.0435,2930.8696,2985.6521,24.0],["2016-10-27",3013.0435,3013.0435,2930.8696,2958.261,18.0],["2016-10-28",2930.8696,2985.6521,2793.9131,2848.6956,20.0],["2016-10-31",2821.3044,2958.261,2821.3044,2848.6956,13.0],["2016-11-01",2985.6521,2985.6521,2684.3479,2711.739,48.0],["2016-11-02",2739.1304,2739.1304,2629.5652,2684.3479,49.0],["2016-11-03",2739.1304,2739.1304,2410.4348,2437.8262,74.0],["2016-11-04",2328.261,2602.1738,2328.261,2492.6086,30.0],["2016-11-07",2547.3914,2547.3914,2465.2173,2492.6086,29.0],["2016-11-08",2492.6086,2629.5652,2437.8262,2437.8262,18.0],["2016-11-09",2574.7827,2602.1738,2437.8262,2520.0,31.0],["2016-11-10",2574.7827,2574.7827,2437.8262,2520.0,62.0],["2016-11-11",2465.2173,2520.0,2328.261,2383.0435,113.0],["2016-11-14",2383.0435,2383.0435,2246.0869,2328.261,61.0],["2016-11-15",2328.261,2328.261,2136.5217,2246.0869,59.0],["2016-11-16",2246.0869,2465.2173,2218.6956,2355.6521,33.0],["2016-11-17",2355.6521,2383.0435,2300.8696,2383.0435,20.0],["2016-11-18",2410.4348,2410.4348,2191.3044,2328.261,50.0],["2016-11-21",2300.8696,2437.8262,2246.0869,2300.8696,20.0],["2016-11-22",2328.261,2383.0435,2300.8696,2328.261,19.0],["2016-11-23",2437.8262,2437.8262,2246.0869,2328.261,31.0],["2016-11-25",2273.4783,2410.4348,2273.4783,2300.8696,13.0],["2016-11-28",2273.4783,2355.6521,2054.3479,2109.1304,59.0],["2016-11-29",2163.9131,2191.3044,1972.174,2054.3479,39.0],["2016-11-30",2437.8262,2437.8262,1698.2609,1780.4348,255.0],["2016-12-01",1917.3914,1972.174,1780.4348,1862.6086,73.0],["2016-12-02",1725.6522,1944.7826,1725.6522,1862.6086,36.0],["2016-12-05",1807.826,1944.7826,1753.0435,1807.826,39.0],["2016-12-06",1835.2174,1917.3914,1807.826,1835.2174,47.0],["2016-12-07",1917.3914,1917.3914,1780.4348,1862.6086,44.0],["2016-12-08",1862.6086,1862.6086,1753.0435,1753.0435,47.0],["2016-12-09",1753.0435,1890.0,1753.0435,1835.2174,35.0],["2016-12-12",1890.0,1890.0,1780.4348,1835.2174,25.0],["2016-12-13",1807.826,1890.0,1670.8695,1725.6522,57.0],["2016-12-14",1725.6522,1753.0435,1533.9131,1588.6957,84.0],["2016-12-15",1561.3043,1561.3043,1396.9565,1396.9565,125.0],["2016-12-16",1287.3914,1616.0869,1232.6086,1287.3914,272.0],["2016-12-19",1314.7826,1369.5652,1260.0,1260.0,141.0],["2016-12-20",1287.3914,1616.0869,849.1304,931.3043,635.0],["2016-12-21",1013.4783,1013.4783,931.3043,986.087,287.0],["2016-12-22",1013.4783,1013.4783,958.6957,958.6957,106.0],["2016-12-23",1013.4783,1040.8695,931.3043,986.087,286.0],["2016-12-27",1013.4783,1013.4783,958.6957,986.087,239.0],["2016-12-28",958.6957,986.087,903.913,931.3043,121.0],["2016-12-29",931.3043,986.087,821.7391,849.1304,338.0],["2016-12-30",849.1304,903.913,794.3478,821.7391,272.0],["2017-01-03",849.1304,903.913,821.7391,876.5217,96.0],["2017-01-04",903.913,903.913,849.1304,876.5217,123.0],["2017-01-05",903.913,986.087,876.5217,876.5217,485.0],["2017-01-06",876.5217,903.913,849.1304,876.5217,208.0],["2017-01-09",876.5217,876.5217,849.1304,849.1304,128.0],["2017-01-10",876.5217,876.5217,821.7391,849.1304,138.0],["2017-01-11",931.3043,1068.2609,849.1304,903.913,1309.0],["2017-01-12",931.3043,1232.6086,903.913,1068.2609,2476.0],["2017-01-13",1068.2609,1095.6522,931.3043,1068.2609,715.0],["2017-01-17",1670.8695,1725.6522,1314.7826,1396.9565,4198.0],["2017-01-18",1451.7391,1506.5217,1123.0435,1123.0435,1113.0],["2017-01-19",1177.826,1177.826,1068.2609,1123.0435,335.0],["2017-01-20",1095.6522,1123.0435,986.087,1068.2609,284.0],["2017-01-23",1095.6522,1123.0435,1013.4783,1068.2609,220.0],["2017-01-24",1068.2609,1095.6522,1040.8695,1068.2609,162.0],["2017-01-25",1095.6522,1095.6522,1040.8695,1068.2609,155.0],["2017-01-26",1095.6522,1095.6522,1040.8695,1068.2609,116.0],["2017-01-27",1068.2609,1068.2609,1040.8695,1068.2609,129.0],["2017-01-30",1068.2609,1095.6522,1013.4783,1040.8695,168.0],["2017-01-31",1040.8695,1040.8695,958.6957,958.6957,148.0],["2017-02-01",958.6957,1013.4783,958.6957,1013.4783,85.0],["2017-02-02",1013.4783,1013.4783,986.087,1013.4783,54.0],["2017-02-03",1013.4783,1040.8695,986.087,1040.8695,110.0],["2017-02-06",1040.8695,1068.2609,1013.4783,1013.4783,227.0],["2017-02-07",986.087,1040.8695,958.6957,958.6957,284.0],["2017-02-08",958.6957,1040.8695,958.6957,1013.4783,283.0],["2017-02-09",1040.8695,1479.1305,1040.8695,1342.174,1386.0],["2017-02-10",1205.2174,1232.6086,1095.6522,1232.6086,346.0],["2017-02-13",1232.6086,1287.3914,1040.8695,1068.2609,422.0],["2017-02-14",1068.2609,1068.2609,876.5217,903.913,1326.0],["2017-02-15",520.4348,657.3913,520.4348,602.6087,11267.0],["2017-02-16",602.6087,657.3913,575.2174,630.0,1982.0],["2017-02-17",630.0,712.1739,602.6087,684.7826,2051.0],["2017-02-21",739.5652,739.5652,602.6087,602.6087,1593.0],["2017-02-22",630.0,684.7826,630.0,657.3913,981.0],["2017-02-23",657.3913,657.3913,630.0,630.0,473.0],["2017-02-24",630.0,630.0,575.2174,575.2174,607.0],["2017-02-27",630.0,657.3913,602.6087,630.0,637.0],["2017-02-28",657.3913,657.3913,602.6087,602.6087,559.0],["2017-03-01",630.0,657.3913,602.6087,657.3913,401.0],["2017-03-02",630.0,657.3913,630.0,630.0,320.0],["2017-03-03",657.3913,657.3913,630.0,630.0,368.0],["2017-03-06",630.0,630.0,602.6087,602.6087,390.0],["2017-03-07",630.0,630.0,575.2174,575.2174,444.0],["2017-03-08",602.6087,630.0,575.2174,602.6087,204.0],["2017-03-09",630.0,903.913,602.6087,903.913,4204.0],["2017-03-10",821.7391,849.1304,684.7826,766.9565,2711.0],["2017-03-13",739.5652,794.3478,712.1739,712.1739,1001.0],["2017-03-14",739.5652,739.5652,657.3913,684.7826,598.0],["2017-03-15",712.1739,876.5217,684.7826,794.3478,2323.0],["2017-03-16",876.5217,1013.4783,821.7391,821.7391,5510.0],["2017-03-17",821.7391,821.7391,739.5652,739.5652,1593.0],["2017-03-20",766.9565,849.1304,739.5652,821.7391,1058.0],["2017-03-21",821.7391,821.7391,766.9565,766.9565,759.0],["2017-03-22",766.9565,766.9565,712.1739,712.1739,514.0],["2017-03-23",739.5652,739.5652,739.5652,739.5652,312.0],["2017-03-24",739.5652,766.9565,739.5652,739.5652,361.0],["2017-03-27",739.5652,739.5652,712.1739,739.5652,381.0],["2017-03-28",739.5652,876.5217,739.5652,794.3478,1449.0],["2017-03-29",766.9565,849.1304,766.9565,821.7391,688.0],["2017-03-30",794.3478,794.3478,766.9565,794.3478,337.0],["2017-03-31",794.3478,821.7391,766.9565,794.3478,306.0],["2017-04-03",794.3478,876.5217,794.3478,849.1304,899.0],["2017-04-04",821.7391,849.1304,794.3478,794.3478,400.0],["2017-04-05",821.7391,821.7391,739.5652,739.5652,554.0],["2017-04-06",794.3478,794.3478,712.1739,766.9565,731.0],["2017-04-07",766.9565,766.9565,739.5652,766.9565,214.0],["2017-04-10",821.7391,931.3043,766.9565,766.9565,2272.0],["2017-04-11",821.7391,821.7391,766.9565,794.3478,518.0],["2017-04-12",821.7391,849.1304,794.3478,821.7391,384.0],["2017-04-13",931.3043,958.6957,821.7391,821.7391,2723.0],["2017-04-17",821.7391,876.5217,794.3478,849.1304,493.0],["2017-04-18",821.7391,821.7391,766.9565,794.3478,653.0],["2017-04-19",794.3478,794.3478,766.9565,766.9565,463.0],["2017-04-20",794.3478,821.7391,766.9565,794.3478,351.0],["2017-04-21",821.7391,821.7391,766.9565,794.3478,206.0],["2017-04-24",794.3478,821.7391,766.9565,794.3478,508.0],["2017-04-25",766.9565,821.7391,766.9565,766.9565,351.0],["2017-04-26",766.9565,766.9565,684.7826,766.9565,610.0],["2017-04-27",766.9565,766.9565,739.5652,739.5652,408.0],["2017-04-28",766.9565,766.9565,739.5652,739.5652,381.0],["2017-05-01",739.5652,766.9565,712.1739,712.1739,311.0],["2017-05-02",712.1739,712.1739,630.0,657.3913,808.0],["2017-05-03",630.0,684.7826,630.0,684.7826,404.0],["2017-05-04",712.1739,739.5652,630.0,657.3913,675.0],["2017-05-05",630.0,684.7826,630.0,684.7826,243.0],["2017-05-08",684.7826,684.7826,630.0,657.3913,328.0],["2017-05-09",657.3913,657.3913,602.6087,657.3913,495.0],["2017-05-10",657.3913,657.3913,630.0,657.3913,317.0],["2017-05-11",657.3913,657.3913,630.0,657.3913,235.0],["2017-05-12",739.5652,794.3478,657.3913,657.3913,1152.0],["2017-05-15",684.7826,684.7826,630.0,657.3913,332.0],["2017-05-16",630.0,684.7826,602.6087,630.0,260.0],["2017-05-17",602.6087,630.0,602.6087,602.6087,280.0],["2017-05-18",602.6087,630.0,602.6087,630.0,168.0],["2017-05-19",657.3913,684.7826,630.0,684.7826,482.0],["2017-05-22",684.7826,684.7826,630.0,657.3913,144.0],["2017-05-23",657.3913,684.7826,630.0,657.3913,123.0],["2017-05-24",684.7826,739.5652,630.0,684.7826,351.0],["2017-05-25",684.7826,684.7826,630.0,657.3913,219.0],["2017-05-26",657.3913,684.7826,630.0,630.0,326.0],["2017-05-30",645.6522,676.9565,491.0869,526.3043,1443.0],["2017-05-31",512.6087,534.1304,469.5652,534.1304,2547.0],["2017-06-01",522.3913,522.3913,493.0435,506.7391,903.0],["2017-06-02",489.1304,528.2609,489.1304,520.4348,1521.0],["2017-06-05",763.0435,970.4348,624.1304,645.6522,113511.0],["2017-06-06",686.7391,692.6087,508.6956,557.6087,14860.0],["2017-06-07",557.6087,616.3043,489.1304,586.9565,4567.0],["2017-06-08",573.2609,635.8696,571.3043,628.0435,3387.0],["2017-06-09",559.5652,602.6087,547.8261,565.4348,3924.0],["2017-06-12",557.6087,557.6087,530.2174,543.913,1603.0],["2017-06-13",541.9565,557.6087,512.6087,540.0,2195.0],["2017-06-14",547.8261,551.7391,520.4348,538.0435,1374.0],["2017-06-15",518.4783,526.3043,397.1739,401.0869,6701.0],["2017-06-16",647.6087,704.3478,541.9565,626.087,38980.0],["2017-06-19",491.0869,504.7826,461.7391,477.3913,9786.0],["2017-06-20",471.5217,475.4348,428.4783,448.0435,3854.0],["2017-06-21",444.1304,489.1304,424.5652,473.4783,2787.0],["2017-06-22",461.7391,604.5652,459.7826,514.5652,15978.0],["2017-06-23",481.3044,504.7826,459.7826,467.6087,3019.0],["2017-06-26",481.3044,483.2609,438.2609,463.6956,1328.0],["2017-06-27",459.7826,467.6087,432.3913,436.3044,2257.0],["2017-06-28",434.3478,434.3478,410.8696,418.6956,2539.0],["2017-06-29",428.4783,428.4783,397.1739,401.0869,1471.0],["2017-06-30",405.0,412.8261,397.1739,401.0869,925.0],["2017-07-03",399.1304,399.1304,393.2609,395.2174,345.0],["2017-07-05",514.5652,586.9565,461.7391,473.4783,59449.0],["2017-07-06",391.3044,391.3044,371.7391,375.6522,11912.0],["2017-07-07",375.6522,377.6087,354.1304,373.6956,3608.0],["2017-07-10",381.5217,381.5217,365.8696,375.6522,2000.0],["2017-07-11",371.7391,375.6522,361.9565,369.7826,1133.0],["2017-07-12",375.6522,375.6522,363.9131,369.7826,1500.0],["2017-07-13",369.7826,371.7391,361.9565,363.9131,908.0],["2017-07-14",363.9131,367.8261,354.1304,356.0869,1417.0],["2017-07-17",354.1304,363.9131,354.1304,363.9131,986.0],["2017-07-18",360.0,371.7391,360.0,367.8261,579.0],["2017-07-19",367.8261,373.6956,361.9565,373.6956,2127.0],["2017-07-20",377.6087,403.0435,371.7391,375.6522,7922.0],["2017-07-21",369.7826,371.7391,360.0,361.9565,1758.0],["2017-07-24",360.0,369.7826,358.0435,360.0,960.0],["2017-07-25",365.8696,369.7826,356.0869,356.0869,901.0],["2017-07-26",356.0869,361.9565,346.3044,352.1739,817.0],["2017-07-27",354.1304,356.0869,332.6087,336.5217,1352.0],["2017-07-28",332.6087,340.4348,324.7826,330.6522,1107.0],["2017-07-31",336.5217,338.4783,324.7826,332.6087,808.0],["2017-08-01",338.4783,340.4348,328.6956,330.6522,439.0],["2017-08-02",375.6522,381.5217,328.6956,342.3913,19196.0],["2017-08-03",332.6087,334.5652,303.2609,311.0869,2910.0],["2017-08-04",309.1304,309.1304,283.6956,303.2609,1911.0],["2017-08-07",293.4783,293.4783,254.3478,266.0869,3121.0],["2017-08-08",256.3044,270.0,250.4348,256.3044,1818.0],["2017-08-09",250.4348,303.2609,246.5217,273.9131,3012.0],["2017-08-10",270.0,289.5652,254.3478,254.3478,873.0],["2017-08-11",254.3478,270.0,246.5217,258.2609,957.0],["2017-08-14",266.0869,297.3913,256.3044,289.5652,2912.0],["2017-08-15",291.5217,295.4348,258.2609,285.6522,1014.0],["2017-08-16",293.4783,293.4783,264.1304,270.0,884.0],["2017-08-17",271.9565,271.9565,254.3478,264.1304,1146.0],["2017-08-18",260.2174,264.1304,250.4348,262.1739,673.0],["2017-08-21",260.2174,268.0435,250.4348,260.2174,864.0],["2017-08-22",258.2609,258.2609,242.6087,250.4348,841.0],["2017-08-23",244.5652,260.2174,242.6087,256.3044,1142.0],["2017-08-24",256.3044,266.0869,250.4348,266.0869,766.0],["2017-08-25",266.0869,275.8696,254.3478,268.0435,915.0],["2017-08-28",264.1304,268.0435,256.3044,266.0869,293.0],["2017-08-29",258.2609,264.1304,248.4783,260.2174,534.0],["2017-08-30",256.3044,264.1304,252.3913,262.1739,397.0],["2017-08-31",260.2174,271.9565,254.3478,262.1739,499.0],["2017-09-01",266.0869,266.0869,256.3044,260.2174,159.0],["2017-09-05",260.2174,268.0435,250.4348,258.2609,555.0],["2017-09-06",254.3478,262.1739,254.3478,258.2609,451.0],["2017-09-07",258.2609,270.0,252.3913,256.3044,674.0],["2017-09-08",252.3913,256.3044,246.5217,256.3044,859.0],["2017-09-11",277.8261,277.8261,254.3478,256.3044,471.0],["2017-09-12",256.3044,271.9565,256.3044,268.0435,802.0],["2017-09-13",262.1739,275.8696,262.1739,266.0869,906.0],["2017-09-14",266.0869,277.8261,262.1739,273.9131,847.0],["2017-09-15",270.0,303.2609,270.0,301.3044,2812.0],["2017-09-18",332.6087,363.9131,311.0869,328.6956,10410.0],["2017-09-19",326.7391,328.6956,297.3913,305.2174,2124.0],["2017-09-20",315.0,315.0,283.6956,293.4783,1159.0],["2017-09-21",293.4783,299.3478,285.6522,299.3478,499.0],["2017-09-22",303.2609,305.2174,297.3913,305.2174,806.0],["2017-09-25",301.3044,326.7391,297.3913,316.9565,1200.0],["2017-09-26",320.8696,320.8696,295.4348,305.2174,734.0],["2017-09-27",313.0435,320.8696,305.2174,307.1739,1031.0],["2017-09-28",313.0435,313.0435,299.3478,303.2609,651.0],["2017-09-29",301.3044,301.3044,287.6087,293.4783,871.0],["2017-10-02",291.5217,295.4348,289.5652,295.4348,330.0],["2017-10-03",395.2174,1185.6522,381.5217,1185.6522,380464.0],["2017-10-04",784.5652,1033.0435,723.913,743.4783,165262.0],["2017-10-05",819.7826,829.5652,653.4783,698.4783,42664.0],["2017-10-06",651.5217,714.1304,645.6522,655.4348,14484.0],["2017-10-09",657.3913,802.1739,645.6522,727.8261,44010.0],["2017-10-10",753.2609,948.913,745.4348,900.0,79250.0],["2017-10-11",958.6957,1144.5652,929.3478,1142.6086,99024.0],["2017-10-12",1056.5217,1154.3478,956.7391,1007.6087,55475.0],["2017-10-13",948.913,988.0435,808.0435,811.9565,28180.0],["2017-10-16",872.6087,933.2609,782.6087,798.2609,21247.0],["2017-10-17",782.6087,790.4348,692.6087,749.3478,14062.0],["2017-10-18",782.6087,810.0,737.6087,761.087,8681.0],["2017-10-19",759.1304,772.8261,747.3913,755.2174,4063.0],["2017-10-20",753.2609,753.2609,718.0435,735.6522,3715.0],["2017-10-23",723.913,737.6087,661.3043,667.1739,5832.0],["2017-10-24",678.913,684.7826,655.4348,669.1304,3064.0],["2017-10-25",655.4348,669.1304,590.8696,612.3913,5882.0],["2017-10-26",616.3043,624.1304,543.913,559.5652,5418.0],["2017-10-27",450.0,465.6522,440.2174,451.9565,14664.0],["2017-10-30",444.1304,451.9565,420.6522,442.1739,5775.0],["2017-10-31",442.1739,450.0,420.6522,424.5652,3966.0],["2017-11-01",424.5652,430.4348,397.1739,416.7391,4904.0],["2017-11-02",416.7391,420.6522,391.3044,410.8696,4654.0],["2017-11-03",399.1304,416.7391,393.2609,403.0435,3868.0],["2017-11-06",401.0869,412.8261,379.5652,399.1304,10732.0],["2017-11-07",406.9565,408.9131,383.4783,387.3913,4961.0],["2017-11-08",385.4348,387.3913,342.3913,354.1304,8546.0],["2017-11-09",344.3478,367.8261,342.3913,356.0869,4465.0],["2017-11-10",350.2174,408.9131,342.3913,391.3044,12093.0],["2017-11-13",420.6522,473.4783,401.0869,414.7826,31150.0],["2017-11-14",420.6522,446.0869,352.1739,393.2609,15983.0],["2017-11-15",375.6522,410.8696,367.8261,387.3913,3525.0],["2017-11-16",393.2609,393.2609,371.7391,379.5652,3635.0],["2017-11-17",373.6956,399.1304,371.7391,391.3044,4132.0],["2017-11-20",405.0,432.3913,391.3044,418.6956,15699.0],["2017-11-21",733.6957,774.7826,551.7391,559.5652,187122.0],["2017-11-22",586.9565,639.7826,561.5217,612.3913,37995.0],["2017-11-24",626.087,678.913,626.087,637.8261,17541.0],["2017-11-27",661.3043,665.2174,586.9565,598.6957,16071.0],["2017-11-28",586.9565,596.7391,538.0435,573.2609,10300.0],["2017-11-29",561.5217,590.8696,555.6522,573.2609,5761.0],["2017-11-30",575.2174,583.0435,508.6956,528.2609,5912.0],["2017-12-01",504.7826,534.1304,500.8696,508.6956,5584.0],["2017-12-04",504.7826,516.5217,483.2609,493.0435,4237.0],["2017-12-05",493.0435,495.0,467.6087,469.5652,4730.0],["2017-12-06",465.6522,485.2174,455.8696,467.6087,2831.0],["2017-12-07",465.6522,520.4348,463.6956,500.8696,4542.0],["2017-12-08",500.8696,567.3913,491.0869,559.5652,7597.0],["2017-12-11",557.6087,569.3478,508.6956,516.5217,6063.0],["2017-12-12",524.3478,563.4783,502.8261,553.6957,6223.0],["2017-12-13",547.8261,575.2174,528.2609,549.7826,4564.0],["2017-12-14",547.8261,555.6522,528.2609,547.8261,2317.0],["2017-12-15",541.9565,545.8696,528.2609,541.9565,2413.0],["2017-12-18",536.087,551.7391,522.3913,528.2609,2454.0],["2017-12-19",534.1304,534.1304,498.9131,506.7391,2950.0],["2017-12-20",498.9131,510.6522,481.3044,487.1739,3921.0],["2017-12-21",481.3044,508.6956,473.4783,502.8261,2523.0],["2017-12-22",502.8261,518.4783,491.0869,502.8261,985.0],["2017-12-26",502.8261,514.5652,491.0869,502.8261,939.0],["2017-12-27",493.0435,573.2609,493.0435,561.5217,6904.0],["2017-12-28",534.1304,551.7391,522.3913,543.913,3257.0],["2017-12-29",547.8261,547.8261,508.6956,524.3478,2846.0],["2018-01-02",528.2609,557.6087,518.4783,551.7391,1810.0],["2018-01-03",557.6087,557.6087,528.2609,532.1739,1477.0],["2018-01-04",602.6087,612.3913,538.0435,543.913,14905.0],["2018-01-05",547.8261,557.6087,530.2174,547.8261,2740.0],["2018-01-08",538.0435,540.0,522.3913,536.087,2603.0],["2018-01-09",532.1739,541.9565,528.2609,538.0435,1171.0],["2018-01-10",538.0435,561.5217,530.2174,549.7826,3429.0],["2018-01-11",557.6087,557.6087,540.0,545.8696,1543.0],["2018-01-12",538.0435,547.8261,530.2174,538.0435,1719.0],["2018-01-16",540.0,547.8261,510.6522,518.4783,2352.0],["2018-01-17",526.3043,526.3043,508.6956,516.5217,1362.0],["2018-01-18",516.5217,522.3913,495.0,516.5217,1560.0],["2018-01-19",508.6956,526.3043,506.7391,522.3913,915.0],["2018-01-22",518.4783,538.0435,514.5652,532.1739,1117.0],["2018-01-23",528.2609,536.087,518.4783,528.2609,1752.0],["2018-01-24",520.4348,528.2609,504.7826,510.6522,1347.0],["2018-01-25",510.6522,514.5652,498.9131,510.6522,973.0],["2018-01-26",512.6087,524.3478,502.8261,510.6522,1353.0],["2018-01-29",512.6087,518.4783,498.9131,502.8261,1800.0],["2018-01-30",498.9131,498.9131,461.7391,471.5217,3409.0],["2018-01-31",483.2609,483.2609,450.0,463.6956,2764.0],["2018-02-01",459.7826,467.6087,442.1739,450.0,1802.0],["2018-02-02",446.0869,459.7826,418.6956,459.7826,2348.0],["2018-02-05",451.9565,469.5652,438.2609,451.9565,1860.0],["2018-02-06",428.4783,451.9565,420.6522,432.3913,2130.0],["2018-02-07",428.4783,444.1304,426.5217,432.3913,1026.0],["2018-02-08",434.3478,434.3478,410.8696,416.7391,1536.0],["2018-02-09",422.6087,424.5652,393.2609,414.7826,2443.0],["2018-02-12",416.7391,446.0869,416.7391,434.3478,1230.0],["2018-02-13",430.4348,438.2609,422.6087,434.3478,653.0],["2018-02-14",426.5217,438.2609,403.0435,432.3913,772.0],["2018-02-15",450.0,450.0,420.6522,442.1739,1174.0],["2018-02-16",444.1304,455.8696,426.5217,430.4348,1109.0],["2018-02-20",424.5652,436.3044,412.8261,416.7391,758.0],["2018-02-21",428.4783,428.4783,405.0,418.6956,1165.0],["2018-02-22",440.2174,440.2174,414.7826,440.2174,1273.0],["2018-02-23",442.1739,444.1304,420.6522,426.5217,1028.0],["2018-02-26",426.5217,440.2174,426.5217,436.3044,546.0],["2018-02-27",440.2174,448.0435,424.5652,430.4348,840.0],["2018-02-28",410.8696,430.4348,410.8696,418.6956,810.0],["2018-03-01",422.6087,428.4783,420.6522,426.5217,502.0],["2018-03-02",424.5652,440.2174,412.8261,440.2174,795.0],["2018-03-05",446.0869,498.9131,430.4348,479.3478,3890.0],["2018-03-06",485.2174,520.4348,485.2174,493.0435,2570.0],["2018-03-07",495.0,518.4783,467.6087,491.0869,1555.0],["2018-03-08",489.1304,504.7826,489.1304,498.9131,985.0],["2018-03-09",502.8261,528.2609,498.9131,516.5217,2935.0],["2018-03-12",518.4783,524.3478,504.7826,506.7391,1758.0],["2018-03-13",506.7391,524.3478,491.0869,498.9131,1218.0],["2018-03-14",500.8696,510.6522,493.0435,500.8696,958.0],["2018-03-15",502.8261,506.7391,471.5217,477.3913,1452.0],["2018-03-16",473.4783,504.7826,471.5217,504.7826,1349.0],["2018-03-19",504.7826,506.7391,485.2174,487.1739,728.0],["2018-03-20",485.2174,500.8696,475.4348,483.2609,612.0],["2018-03-21",481.3044,498.9131,475.4348,496.9565,452.0],["2018-03-22",498.9131,504.7826,479.3478,485.2174,808.0],["2018-03-23",483.2609,493.0435,479.3478,483.2609,468.0],["2018-03-26",498.9131,498.9131,483.2609,495.0,746.0],["2018-03-27",495.0,498.9131,461.7391,473.4783,945.0],["2018-03-28",495.0,495.0,451.9565,459.7826,1083.0],["2018-03-29",461.7391,465.6522,428.4783,438.2609,1558.0],["2018-04-02",438.2609,440.2174,412.8261,418.6956,773.0],["2018-04-03",424.5652,426.5217,381.5217,389.3478,1728.0],["2018-04-04",387.3913,444.1304,385.4348,430.4348,1077.0],["2018-04-05",434.3478,451.9565,434.3478,438.2609,377.0],["2018-04-06",438.2609,446.0869,422.6087,430.4348,400.0],["2018-04-09",440.2174,459.7826,436.3044,446.0869,615.0],["2018-04-10",438.2609,453.9131,424.5652,446.0869,561.0],["2018-04-11",438.2609,457.8261,438.2609,453.9131,295.0],["2018-04-12",453.9131,469.5652,453.9131,463.6956,464.0],["2018-04-13",469.5652,471.5217,438.2609,448.0435,555.0],["2018-04-16",453.9131,457.8261,432.3913,440.2174,713.0],["2018-04-17",446.0869,448.0435,438.2609,440.2174,353.0],["2018-04-18",444.1304,455.8696,436.3044,440.2174,502.0],["2018-04-19",442.1739,459.7826,440.2174,446.0869,356.0],["2018-04-20",451.9565,459.7826,446.0869,448.0435,467.0],["2018-04-23",448.0435,459.7826,436.3044,444.1304,647.0],["2018-04-24",440.2174,451.9565,422.6087,436.3044,755.0],["2018-04-25",436.3044,438.2609,420.6522,428.4783,708.0],["2018-04-26",430.4348,446.0869,420.6522,432.3913,518.0],["2018-04-27",434.3478,451.9565,432.3913,448.0435,528.0],["2018-04-30",444.1304,448.0435,428.4783,436.3044,327.0],["2018-05-01",434.3478,455.8696,432.3913,451.9565,262.0],["2018-05-02",453.9131,479.3478,440.2174,471.5217,875.0],["2018-05-03",471.5217,473.4783,455.8696,461.7391,262.0],["2018-05-04",459.7826,467.6087,446.0869,461.7391,341.0],["2018-05-07",461.7391,489.1304,461.7391,469.5652,560.0],["2018-05-08",469.5652,479.3478,459.7826,463.6956,263.0],["2018-05-09",469.5652,489.1304,465.6522,483.2609,779.0],["2018-05-10",485.2174,504.7826,485.2174,498.9131,1194.0],["2018-05-11",508.6956,512.6087,475.4348,491.0869,1122.0],["2018-05-14",498.9131,506.7391,498.9131,504.7826,1398.0],["2018-05-15",506.7391,512.6087,498.9131,510.6522,953.0],["2018-05-16",512.6087,512.6087,500.8696,504.7826,486.0],["2018-05-17",504.7826,543.913,498.9131,538.0435,4083.0],["2018-05-18",540.0,551.7391,534.1304,545.8696,2030.0],["2018-05-21",547.8261,549.7826,514.5652,516.5217,1556.0],["2018-05-22",526.3043,526.3043,491.0869,491.0869,1247.0],["2018-05-23",491.0869,504.7826,477.3913,498.9131,1102.0],["2018-05-24",502.8261,508.6956,489.1304,495.0,724.0],["2018-05-25",489.1304,489.1304,481.3044,487.1739,326.0],["2018-05-29",481.3044,496.9565,481.3044,496.9565,357.0],["2018-05-30",496.9565,518.4783,496.9565,512.6087,964.0],["2018-05-31",516.5217,520.4348,508.6956,512.6087,494.0],["2018-06-01",514.5652,516.5217,498.9131,510.6522,600.0],["2018-06-04",508.6956,514.5652,506.7391,506.7391,370.0],["2018-06-05",504.7826,520.4348,493.0435,518.4783,854.0],["2018-06-06",518.4783,522.3913,508.6956,512.6087,460.0],["2018-06-07",506.7391,510.6522,495.0,495.0,838.0],["2018-06-08",495.0,520.4348,491.0869,498.9131,887.0],["2018-06-11",500.8696,508.6956,500.8696,502.8261,372.0],["2018-06-12",506.7391,524.3478,500.8696,518.4783,1269.0],["2018-06-13",510.6522,532.1739,504.7826,504.7826,1328.0],["2018-06-14",502.8261,518.4783,502.8261,516.5217,704.0],["2018-06-15",518.4783,526.3043,504.7826,518.4783,1240.0],["2018-06-18",514.5652,551.7391,514.5652,543.913,2776.0],["2018-06-19",543.913,680.8696,538.0435,649.5652,20254.0],["2018-06-20",651.5217,661.3043,588.913,626.087,5611.0],["2018-06-21",622.1739,626.087,590.8696,600.6522,2127.0],["2018-06-22",602.6087,641.7391,590.8696,639.7826,4634.0],["2018-06-25",645.6522,647.6087,606.5217,618.2609,2371.0],["2018-06-26",620.2174,631.9565,604.5652,631.9565,1614.0],["2018-06-27",631.9565,631.9565,567.3913,575.2174,2894.0],["2018-06-28",567.3913,606.5217,543.913,606.5217,2983.0],["2018-06-29",606.5217,606.5217,569.3478,577.1739,1559.0],["2018-07-02",575.2174,606.5217,575.2174,602.6087,1158.0],["2018-07-03",600.6522,626.087,594.7826,612.3913,831.0],["2018-07-05",612.3913,631.9565,586.9565,624.1304,1001.0],["2018-07-06",626.087,637.8261,622.1739,633.913,1655.0],["2018-07-09",641.7391,641.7391,624.1304,637.8261,606.0],["2018-07-10",653.4783,653.4783,592.8261,604.5652,3226.0],["2018-07-11",606.5217,606.5217,586.9565,600.6522,825.0],["2018-07-12",608.4783,608.4783,590.8696,596.7391,573.0],["2018-07-13",596.7391,604.5652,590.8696,598.6957,771.0],["2018-07-16",604.5652,604.5652,579.1304,583.0435,1218.0],["2018-07-17",579.1304,590.8696,555.6522,565.4348,1002.0],["2018-07-18",561.5217,592.8261,543.913,586.9565,1106.0],["2018-07-19",590.8696,596.7391,571.3043,581.087,443.0],["2018-07-20",577.1739,592.8261,577.1739,579.1304,516.0],["2018-07-23",577.1739,592.8261,575.2174,585.0,568.0],["2018-07-24",596.7391,596.7391,577.1739,577.1739,381.0],["2018-07-25",577.1739,579.1304,567.3913,571.3043,298.0],["2018-07-26",565.4348,573.2609,557.6087,561.5217,632.0],["2018-07-27",561.5217,565.4348,530.2174,536.087,768.0],["2018-07-30",534.1304,545.8696,528.2609,528.2609,812.0],["2018-07-31",528.2609,538.0435,520.4348,522.3913,702.0],["2018-08-01",522.3913,528.2609,516.5217,528.2609,971.0],["2018-08-02",526.3043,557.6087,526.3043,555.6522,893.0],["2018-08-03",551.7391,567.3913,536.087,536.087,513.0],["2018-08-06",532.1739,545.8696,530.2174,534.1304,602.0],["2018-08-07",536.087,547.8261,536.087,545.8696,339.0],["2018-08-08",547.8261,551.7391,536.087,536.087,424.0],["2018-08-09",526.3043,540.0,526.3043,534.1304,497.0],["2018-08-10",528.2609,543.913,528.2609,534.1304,457.0],["2018-08-13",528.2609,551.7391,518.4783,541.9565,932.0],["2018-08-14",541.9565,541.9565,446.0869,491.0869,5436.0],["2018-08-15",491.0869,496.9565,459.7826,491.0869,1680.0],["2018-08-16",489.1304,502.8261,469.5652,498.9131,1275.0],["2018-08-17",495.0,498.9131,473.4783,495.0,548.0],["2018-08-20",495.0,495.0,467.6087,469.5652,642.0],["2018-08-21",473.4783,495.0,467.6087,479.3478,418.0],["2018-08-22",489.1304,495.0,479.3478,495.0,406.0],["2018-08-23",495.0,516.5217,495.0,510.6522,480.0],["2018-08-24",512.6087,522.3913,510.6522,516.5217,636.0],["2018-08-27",518.4783,520.4348,496.9565,500.8696,779.0],["2018-08-28",500.8696,518.4783,500.8696,514.5652,508.0],["2018-08-29",510.6522,553.6957,510.6522,545.8696,1384.0],["2018-08-30",538.0435,553.6957,538.0435,551.7391,616.0],["2018-08-31",555.6522,563.4783,547.8261,557.6087,555.0],["2018-09-04",555.6522,606.5217,551.7391,579.1304,1635.0],["2018-09-05",592.8261,592.8261,538.0435,541.9565,1434.0],["2018-09-06",555.6522,583.0435,538.0435,557.6087,1512.0],["2018-09-07",551.7391,567.3913,540.0,557.6087,592.0],["2018-09-10",538.0435,553.6957,538.0435,547.8261,683.0],["2018-09-11",551.7391,577.1739,547.8261,563.4783,973.0],["2018-09-12",567.3913,571.3043,551.7391,563.4783,689.0],["2018-09-13",563.4783,565.4348,540.0,553.6957,438.0],["2018-09-14",549.7826,563.4783,538.0435,557.6087,610.0],["2018-09-17",557.6087,557.6087,538.0435,541.9565,677.0],["2018-09-18",541.9565,557.6087,538.0435,553.6957,1161.0],["2018-09-19",553.6957,563.4783,538.0435,541.9565,1171.0],["2018-09-20",547.8261,547.8261,522.3913,528.2609,1282.0],["2018-09-21",522.3913,547.8261,522.3913,545.8696,1678.0],["2018-09-24",545.8696,553.6957,532.1739,538.0435,1079.0],["2018-09-25",543.913,557.6087,538.0435,547.8261,1132.0],["2018-09-26",545.8696,555.6522,541.9565,543.913,1042.0],["2018-09-27",543.913,553.6957,543.913,545.8696,835.0],["2018-09-28",545.8696,551.7391,530.2174,541.9565,1462.0],["2018-10-01",534.1304,541.9565,522.3913,538.0435,643.0],["2018-10-02",534.1304,541.9565,524.3478,524.3478,823.0],["2018-10-03",522.3913,555.6522,522.3913,545.8696,1562.0],["2018-10-04",545.8696,557.6087,541.9565,545.8696,819.0],["2018-10-05",545.8696,563.4783,532.1739,532.1739,739.0],["2018-10-08",532.1739,540.0,506.7391,518.4783,691.0],["2018-10-09",518.4783,540.0,518.4783,532.1739,519.0],["2018-10-10",526.3043,545.8696,520.4348,524.3478,385.0],["2018-10-11",524.3478,534.1304,512.6087,516.5217,703.0],["2018-10-12",518.4783,528.2609,504.7826,518.4783,351.0],["2018-10-15",504.7826,524.3478,504.7826,516.5217,306.0],["2018-10-16",518.4783,541.9565,518.4783,520.4348,671.0],["2018-10-17",518.4783,526.3043,500.8696,522.3913,453.0],["2018-10-18",522.3913,532.1739,504.7826,516.5217,597.0],["2018-10-19",514.5652,520.4348,481.3044,487.1739,1463.0],["2018-10-22",481.3044,504.7826,446.0869,446.0869,1414.0],["2018-10-23",477.3913,477.3913,428.4783,434.3478,1265.0],["2018-10-24",491.0869,500.8696,412.8261,428.4783,2281.0],["2018-10-25",428.4783,442.1739,422.6087,436.3044,636.0],["2018-10-26",436.3044,442.1739,424.5652,442.1739,309.0],["2018-10-29",442.1739,448.0435,397.1739,399.1304,751.0],["2018-10-30",405.0,420.6522,399.1304,403.0435,462.0],["2018-10-31",410.8696,424.5652,403.0435,412.8261,601.0],["2018-11-01",412.8261,446.0869,408.9131,446.0869,409.0],["2018-11-02",442.1739,446.0869,430.4348,432.3913,454.0],["2018-11-05",432.3913,446.0869,432.3913,436.3044,174.0],["2018-11-06",444.1304,451.9565,438.2609,448.0435,462.0],["2018-11-07",446.0869,450.0,420.6522,424.5652,526.0],["2018-11-08",426.5217,436.3044,420.6522,434.3478,464.0],["2018-11-09",428.4783,434.3478,414.7826,424.5652,373.0],["2018-11-12",418.6956,418.6956,405.0,410.8696,556.0],["2018-11-13",412.8261,428.4783,410.8696,420.6522,267.0],["2018-11-14",416.7391,440.2174,403.0435,403.0435,560.0],["2018-11-15",412.8261,412.8261,361.9565,375.6522,3068.0],["2018-11-16",363.9131,383.4783,363.9131,373.6956,658.0],["2018-11-19",371.7391,381.5217,361.9565,367.8261,519.0],["2018-11-20",367.8261,381.5217,354.1304,360.0,709.0],["2018-11-21",377.6087,389.3478,328.6956,375.6522,1627.0],["2018-11-23",358.0435,387.3913,352.1739,387.3913,135.0],["2018-11-26",377.6087,391.3044,371.7391,377.6087,494.0],["2018-11-27",375.6522,375.6522,352.1739,371.7391,638.0],["2018-11-28",371.7391,391.3044,360.0,381.5217,693.0],["2018-11-29",373.6956,387.3913,371.7391,381.5217,335.0],["2018-11-30",383.4783,389.3478,373.6956,377.6087,414.0],["2018-12-03",385.4348,420.6522,379.5652,387.3913,958.0],["2018-12-04",381.5217,397.1739,379.5652,389.3478,254.0],["2018-12-06",377.6087,393.2609,377.6087,379.5652,278.0],["2018-12-07",371.7391,420.6522,369.7826,414.7826,849.0],["2018-12-10",391.3044,418.6956,391.3044,401.0869,388.0],["2018-12-11",393.2609,414.7826,375.6522,375.6522,315.0],["2018-12-12",381.5217,389.3478,379.5652,381.5217,195.0],["2018-12-13",383.4783,389.3478,367.8261,375.6522,434.0],["2018-12-14",371.7391,387.3913,360.0,383.4783,400.0],["2018-12-17",363.9131,381.5217,352.1739,352.1739,332.0],["2018-12-18",356.0869,371.7391,322.8261,322.8261,847.0],["2018-12-19",322.8261,346.3044,297.3913,313.0435,1475.0],["2018-12-20",324.7826,334.5652,289.5652,297.3913,1436.0],["2018-12-21",293.4783,301.3044,273.9131,273.9131,786.0],["2018-12-24",273.9131,279.7826,264.1304,266.0869,498.0],["2018-12-26",270.0,305.2174,270.0,303.2609,966.0],["2018-12-27",270.0,313.0435,270.0,291.5217,500.0],["2018-12-28",275.8696,301.3044,264.1304,281.7391,875.0],["2018-12-31",281.7391,295.4348,275.8696,275.8696,979.0],["2019-01-02",270.0,356.0869,270.0,326.7391,847.0],["2019-01-03",338.4783,348.2609,324.7826,334.5652,388.0],["2019-01-04",324.7826,346.3044,324.7826,338.4783,616.0],["2019-01-07",342.3913,373.6956,342.3913,363.9131,652.0],["2019-01-08",365.8696,373.6956,361.9565,365.8696,232.0],["2019-01-09",365.8696,369.7826,336.5217,361.9565,329.0],["2019-01-10",360.0,369.7826,352.1739,354.1304,305.0],["2019-01-11",358.0435,361.9565,354.1304,354.1304,252.0],["2019-01-14",360.0,387.3913,352.1739,377.6087,343.0],["2019-01-15",381.5217,403.0435,371.7391,401.0869,539.0],["2019-01-16",399.1304,448.0435,399.1304,414.7826,873.0],["2019-01-17",442.1739,473.4783,430.4348,450.0,1228.0],["2019-01-18",455.8696,461.7391,446.0869,450.0,673.0],["2019-01-22",451.9565,459.7826,442.1739,453.9131,539.0],["2019-01-23",450.0,455.8696,403.0435,403.0435,1140.0],["2019-01-24",406.9565,424.5652,401.0869,422.6087,276.0],["2019-01-25",422.6087,440.2174,416.7391,428.4783,434.0],["2019-01-28",422.6087,446.0869,422.6087,428.4783,139.0],["2019-01-29",430.4348,444.1304,405.0,416.7391,230.0],["2019-01-30",416.7391,426.5217,397.1739,418.6956,1198.0],["2019-01-31",414.7826,436.3044,414.7826,416.7391,250.0],["2019-02-01",416.7391,434.3478,412.8261,412.8261,202.0],["2019-02-04",412.8261,430.4348,412.8261,422.6087,165.0],["2019-02-05",416.7391,434.3478,416.7391,420.6522,373.0],["2019-02-06",418.6956,430.4348,414.7826,420.6522,582.0],["2019-02-07",420.6522,428.4783,403.0435,410.8696,453.0],["2019-02-08",414.7826,428.4783,412.8261,412.8261,283.0],["2019-02-11",418.6956,440.2174,412.8261,426.5217,657.0],["2019-02-12",432.3913,448.0435,416.7391,422.6087,435.0],["2019-02-13",424.5652,442.1739,424.5652,428.4783,420.0],["2019-02-14",434.3478,438.2609,426.5217,426.5217,176.0],["2019-02-15",420.6522,448.0435,420.6522,432.3913,270.0],["2019-02-19",432.3913,444.1304,424.5652,426.5217,468.0],["2019-02-20",426.5217,436.3044,418.6956,418.6956,711.0],["2019-02-21",418.6956,442.1739,418.6956,432.3913,500.0],["2019-02-22",432.3913,434.3478,420.6522,430.4348,440.0],["2019-02-25",434.3478,444.1304,422.6087,424.5652,504.0],["2019-02-26",420.6522,438.2609,420.6522,434.3478,116.0],["2019-02-27",436.3044,450.0,436.3044,444.1304,423.0],["2019-02-28",444.1304,444.1304,434.3478,436.3044,256.0],["2019-03-01",432.3913,436.3044,418.6956,426.5217,631.0],["2019-03-04",410.8696,436.3044,401.0869,422.6087,1271.0],["2019-03-05",426.5217,426.5217,412.8261,422.6087,192.0],["2019-03-06",416.7391,422.6087,403.0435,410.8696,557.0],["2019-03-07",412.8261,440.2174,397.1739,428.4783,902.0],["2019-03-08",430.4348,459.7826,430.4348,448.0435,1092.0],["2019-03-11",453.9131,512.6087,450.0,481.3044,4901.0],["2019-03-12",495.0,514.5652,457.8261,465.6522,2237.0],["2019-03-13",463.6956,485.2174,455.8696,461.7391,494.0],["2019-03-14",465.6522,496.9565,453.9131,471.5217,1052.0],["2019-03-15",475.4348,487.1739,430.4348,442.1739,1663.0],["2019-03-18",438.2609,442.1739,414.7826,416.7391,1468.0],["2019-03-19",420.6522,426.5217,406.9565,414.7826,931.0],["2019-03-20",410.8696,432.3913,410.8696,424.5652,543.0],["2019-03-21",420.6522,438.2609,408.9131,410.8696,516.0],["2019-03-22",410.8696,420.6522,387.3913,403.0435,2409.0],["2019-03-25",393.2609,403.0435,383.4783,389.3478,791.0],["2019-03-26",389.3478,401.0869,375.6522,389.3478,918.0],["2019-03-27",393.2609,414.7826,379.5652,412.8261,561.0],["2019-03-28",414.7826,416.7391,385.4348,393.2609,600.0],["2019-03-29",401.0869,414.7826,377.6087,383.4783,599.0],["2019-04-01",387.3913,412.8261,387.3913,403.0435,734.0],["2019-04-02",399.1304,414.7826,395.2174,401.0869,610.0],["2019-04-03",410.8696,473.4783,399.1304,471.5217,3188.0],["2019-04-04",483.2609,485.2174,450.0,483.2609,1084.0],["2019-04-05",489.1304,495.0,463.6956,465.6522,962.0],["2019-04-08",469.5652,479.3478,457.8261,469.5652,913.0],["2019-04-09",465.6522,479.3478,448.0435,457.8261,957.0],["2019-04-10",451.9565,469.5652,436.3044,442.1739,596.0],["2019-04-11",450.0,457.8261,428.4783,438.2609,550.0],["2019-04-12",440.2174,451.9565,420.6522,428.4783,804.0],["2019-04-15",432.3913,440.2174,401.0869,440.2174,1385.0],["2019-04-16",442.1739,450.0,418.6956,434.3478,815.0],["2019-04-17",450.0,457.8261,438.2609,442.1739,919.0],["2019-04-18",448.0435,461.7391,434.3478,457.8261,810.0],["2019-04-22",467.6087,467.6087,444.1304,459.7826,753.0],["2019-04-23",459.7826,471.5217,457.8261,465.6522,634.0],["2019-04-24",465.6522,473.4783,455.8696,461.7391,291.0],["2019-04-25",455.8696,465.6522,436.3044,444.1304,691.0],["2019-04-26",436.3044,446.0869,416.7391,418.6956,1154.0],["2019-04-29",426.5217,450.0,426.5217,446.0869,485.0],["2019-04-30",450.0,455.8696,422.6087,430.4348,473.0],["2019-05-01",428.4783,446.0869,424.5652,430.4348,354.0],["2019-05-02",426.5217,436.3044,422.6087,426.5217,831.0],["2019-05-03",428.4783,434.3478,420.6522,426.5217,435.0],["2019-05-06",424.5652,450.0,424.5652,436.3044,734.0],["2019-05-07",426.5217,453.9131,426.5217,428.4783,283.0],["2019-05-08",428.4783,444.1304,426.5217,428.4783,665.0],["2019-05-09",428.4783,438.2609,418.6956,424.5652,721.0],["2019-05-10",418.6956,430.4348,412.8261,422.6087,634.0],["2019-05-13",418.6956,430.4348,410.8696,420.6522,777.0],["2019-05-14",418.6956,424.5652,406.9565,418.6956,802.0],["2019-05-15",424.5652,444.1304,418.6956,444.1304,544.0],["2019-05-16",453.9131,455.8696,410.8696,420.6522,1169.0],["2019-05-17",438.2609,438.2609,410.8696,418.6956,445.0],["2019-05-20",412.8261,420.6522,397.1739,401.0869,762.0],["2019-05-21",395.2174,426.5217,371.7391,416.7391,1313.0],["2019-05-22",420.6522,422.6087,397.1739,406.9565,360.0],["2019-05-23",399.1304,414.7826,381.5217,405.0,795.0],["2019-05-24",401.0869,412.8261,393.2609,410.8696,610.0],["2019-05-28",403.0435,410.8696,393.2609,408.9131,331.0],["2019-05-29",408.9131,408.9131,393.2609,406.9565,226.0],["2019-05-30",403.0435,410.8696,381.5217,387.3913,499.0],["2019-05-31",385.4348,393.2609,383.4783,391.3044,519.0],["2019-06-03",391.3044,395.2174,381.5217,389.3478,629.0],["2019-06-04",387.3913,391.3044,383.4783,385.4348,200.0],["2019-06-05",383.4783,393.2609,354.1304,354.1304,1340.0],["2019-06-06",352.1739,360.0,320.8696,320.8696,1360.0],["2019-06-07",344.3478,367.8261,326.7391,365.8696,985.0],["2019-06-10",365.8696,385.4348,361.9565,367.8261,222.0],["2019-06-11",363.9131,363.9131,342.3913,352.1739,576.0],["2019-06-12",352.1739,367.8261,346.3044,350.2174,359.0],["2019-06-13",350.2174,365.8696,348.2609,352.1739,251.0],["2019-06-14",352.1739,360.0,338.4783,354.1304,393.0],["2019-06-17",354.1304,361.9565,338.4783,354.1304,630.0],["2019-06-18",358.0435,369.7826,352.1739,369.7826,300.0],["2019-06-19",369.7826,375.6522,354.1304,356.0869,712.0],["2019-06-20",365.8696,387.3913,356.0869,356.0869,889.0],["2019-06-21",360.0,369.7826,346.3044,352.1739,544.0],["2019-06-24",360.0,381.5217,342.3913,342.3913,426.0],["2019-06-25",344.3478,360.0,340.4348,348.2609,384.0],["2019-06-26",344.3478,354.1304,332.6087,344.3478,542.0],["2019-06-27",350.2174,358.0435,342.3913,358.0435,133.0],["2019-06-28",350.2174,358.0435,346.3044,356.0869,478.0],["2019-07-01",360.0,361.9565,342.3913,344.3478,445.0],["2019-07-02",348.2609,350.2174,334.5652,338.4783,533.0],["2019-07-03",342.3913,346.3044,336.5217,338.4783,98.0],["2019-07-05",336.5217,350.2174,336.5217,340.4348,427.0],["2019-07-08",334.5652,346.3044,334.5652,340.4348,174.0],["2019-07-09",334.5652,358.0435,334.5652,340.4348,438.0],["2019-07-10",334.5652,360.0,334.5652,350.2174,446.0],["2019-07-11",350.2174,361.9565,346.3044,346.3044,256.0],["2019-07-12",344.3478,356.0869,336.5217,346.3044,363.0],["2019-07-15",346.3044,360.0,346.3044,356.0869,599.0],["2019-07-16",360.0,360.0,346.3044,352.1739,717.0],["2019-07-17",354.1304,356.0869,340.4348,340.4348,324.0],["2019-07-18",338.4783,348.2609,336.5217,336.5217,470.0],["2019-07-19",342.3913,352.1739,332.6087,352.1739,507.0],["2019-07-22",348.2609,350.2174,334.5652,340.4348,413.0],["2019-07-23",336.5217,348.2609,332.6087,332.6087,296.0],["2019-07-24",336.5217,346.3044,332.6087,346.3044,311.0],["2019-07-25",348.2609,352.1739,340.4348,350.2174,474.0],["2019-07-26",354.1304,361.9565,336.5217,342.3913,748.0],["2019-07-29",346.3044,361.9565,342.3913,344.3478,613.0],["2019-07-30",346.3044,352.1739,342.3913,348.2609,428.0],["2019-07-31",348.2609,354.1304,342.3913,342.3913,400.0],["2019-08-01",346.3044,358.0435,334.5652,334.5652,369.0],["2019-08-02",336.5217,344.3478,326.7391,340.4348,474.0],["2019-08-05",344.3478,346.3044,334.5652,334.5652,536.0],["2019-08-06",336.5217,346.3044,332.6087,342.3913,300.0],["2019-08-07",334.5652,342.3913,330.6522,340.4348,258.0],["2019-08-08",350.2174,350.2174,330.6522,330.6522,327.0],["2019-08-09",336.5217,336.5217,303.2609,328.6956,1075.0],["2019-08-12",324.7826,332.6087,313.0435,332.6087,304.0],["2019-08-13",336.5217,340.4348,316.9565,330.6522,443.0],["2019-08-14",320.8696,330.6522,313.0435,330.6522,328.0],["2019-08-15",322.8261,350.2174,320.8696,332.6087,503.0],["2019-08-16",334.5652,358.0435,332.6087,352.1739,620.0],["2019-08-19",358.0435,371.7391,354.1304,354.1304,806.0],["2019-08-20",356.0869,371.7391,350.2174,371.7391,375.0],["2019-08-21",369.7826,371.7391,363.9131,371.7391,469.0],["2019-08-22",371.7391,371.7391,361.9565,371.7391,167.0],["2019-08-23",367.8261,371.7391,356.0869,356.0869,290.0],["2019-08-26",356.0869,360.0,348.2609,348.2609,390.0],["2019-08-27",356.0869,363.9131,342.3913,350.2174,692.0],["2019-08-28",352.1739,360.0,342.3913,354.1304,165.0],["2019-08-29",354.1304,358.0435,342.3913,354.1304,548.0],["2019-08-30",352.1739,363.9131,352.1739,358.0435,191.0],["2019-09-03",354.1304,363.9131,350.2174,350.2174,198.0],["2019-09-04",354.1304,356.0869,344.3478,352.1739,219.0],["2019-09-05",352.1739,360.0,346.3044,352.1739,171.0],["2019-09-06",352.1739,354.1304,342.3913,350.2174,219.0],["2019-09-09",348.2609,360.0,346.3044,348.2609,346.0],["2019-09-10",348.2609,352.1739,342.3913,342.3913,588.0],["2019-09-11",350.2174,354.1304,328.6956,334.5652,891.0],["2019-09-12",328.6956,340.4348,328.6956,334.5652,355.0],["2019-09-13",334.5652,344.3478,330.6522,340.4348,539.0],["2019-09-16",342.3913,346.3044,340.4348,342.3913,522.0],["2019-09-17",342.3913,352.1739,342.3913,342.3913,417.0],["2019-09-18",340.4348,352.1739,338.4783,340.4348,568.0],["2019-09-19",344.3478,344.3478,328.6956,328.6956,318.0],["2019-09-20",344.3478,344.3478,326.7391,330.6522,640.0],["2019-09-23",350.2174,350.2174,332.6087,332.6087,356.0],["2019-09-24",332.6087,338.4783,324.7826,330.6522,477.0],["2019-09-25",328.6956,332.6087,322.8261,322.8261,312.0],["2019-09-26",322.8261,328.6956,318.9131,318.9131,344.0],["2019-09-27",320.8696,320.8696,303.2609,313.0435,842.0],["2019-09-30",309.1304,313.0435,293.4783,301.3044,500.0],["2019-10-01",305.2174,315.0,277.8261,289.5652,511.0],["2019-10-02",293.4783,313.0435,291.5217,303.2609,554.0],["2019-10-03",303.2609,352.1739,303.2609,336.5217,1188.0],["2019-10-04",338.4783,348.2609,328.6956,342.3913,495.0],["2019-10-07",346.3044,358.0435,336.5217,342.3913,1399.0],["2019-10-08",342.3913,360.0,332.6087,356.0869,618.0],["2019-10-09",354.1304,356.0869,332.6087,338.4783,652.0],["2019-10-10",332.6087,344.3478,309.1304,322.8261,1091.0],["2019-10-11",322.8261,330.6522,318.9131,324.7826,477.0],["2019-10-14",322.8261,330.6522,309.1304,324.7826,477.0],["2019-10-15",326.7391,342.3913,309.1304,334.5652,938.0],["2019-10-16",334.5652,342.3913,322.8261,328.6956,581.0],["2019-10-17",330.6522,340.4348,324.7826,330.6522,393.0],["2019-10-18",332.6087,344.3478,330.6522,338.4783,431.0],["2019-10-21",342.3913,348.2609,324.7826,344.3478,758.0],["2019-10-22",344.3478,350.2174,330.6522,336.5217,689.0],["2019-10-23",338.4783,342.3913,330.6522,338.4783,779.0],["2019-10-24",334.5652,342.3913,328.6956,334.5652,538.0],["2019-10-25",332.6087,342.3913,326.7391,342.3913,985.0],["2019-10-28",338.4783,348.2609,330.6522,342.3913,691.0],["2019-10-29",336.5217,346.3044,320.8696,322.8261,651.0],["2019-10-30",318.9131,330.6522,315.0,324.7826,561.0],["2019-10-31",322.8261,330.6522,313.0435,318.9131,361.0],["2019-11-01",316.9565,332.6087,316.9565,332.6087,245.0],["2019-11-04",340.4348,340.4348,232.8261,318.9131,5894.0],["2019-11-05",332.6087,340.4348,281.7391,289.5652,778.0],["2019-11-06",293.4783,293.4783,266.0869,279.7826,1096.0],["2019-11-07",279.7826,287.6087,279.7826,279.7826,332.0],["2019-11-08",281.7391,283.6956,275.8696,281.7391,207.0],["2019-11-11",279.7826,279.7826,234.7826,242.6087,1289.0],["2019-11-12",248.4783,250.4348,221.087,225.0,2108.0],["2019-11-13",225.0,225.0,205.4348,211.3044,2419.0],["2019-11-14",240.6522,301.3044,226.9565,271.9565,2495.0],["2019-11-15",283.6956,293.4783,225.0,240.6522,1483.0],["2019-11-18",234.7826,279.7826,232.8261,277.8261,1048.0],["2019-11-19",266.0869,291.5217,256.3044,283.6956,868.0],["2019-11-20",273.9131,283.6956,260.2174,260.2174,774.0],["2019-11-21",254.3478,270.0,254.3478,258.2609,416.0],["2019-11-22",254.3478,266.0869,246.5217,258.2609,473.0],["2019-11-25",262.1739,270.0,250.4348,256.3044,432.0],["2019-11-26",271.9565,273.9131,254.3478,264.1304,710.0],["2019-11-27",266.0869,279.7826,266.0869,268.0435,316.0],["2019-11-29",264.1304,283.6956,258.2609,258.2609,238.0],["2019-12-02",264.1304,293.4783,264.1304,283.6956,1042.0],["2019-12-03",293.4783,293.4783,270.0,281.7391,143.0],["2019-12-04",275.8696,293.4783,275.8696,283.6956,338.0],["2019-12-05",283.6956,293.4783,279.7826,279.7826,164.0],["2019-12-06",277.8261,289.5652,275.8696,283.6956,145.0],["2019-12-09",287.6087,291.5217,277.8261,281.7391,175.0],["2019-12-10",285.6522,324.7826,279.7826,311.0869,1514.0],["2019-12-11",313.0435,313.0435,291.5217,293.4783,553.0],["2019-12-12",291.5217,322.8261,287.6087,313.0435,1643.0],["2019-12-13",309.1304,320.8696,305.2174,316.9565,901.0],["2019-12-16",318.9131,338.4783,316.9565,326.7391,1597.0],["2019-12-17",332.6087,338.4783,320.8696,322.8261,1783.0],["2019-12-18",332.6087,336.5217,289.5652,301.3044,3678.0],["2019-12-19",301.3044,316.9565,293.4783,307.1739,1121.0],["2019-12-20",311.0869,322.8261,297.3913,311.0869,1142.0],["2019-12-23",311.0869,330.6522,309.1304,313.0435,1369.0],["2019-12-24",315.0,324.7826,309.1304,322.8261,616.0],["2019-12-26",322.8261,348.2609,322.8261,332.6087,2205.0],["2019-12-27",332.6087,332.6087,316.9565,318.9131,850.0],["2019-12-30",322.8261,334.5652,316.9565,330.6522,1368.0],["2019-12-31",332.6087,342.3913,328.6956,334.5652,1253.0],["2020-01-02",338.4783,338.4783,328.6956,338.4783,687.0],["2020-01-03",328.6956,336.5217,326.7391,332.6087,1038.0],["2020-01-06",332.6087,338.4783,330.6522,332.6087,599.0],["2020-01-07",336.5217,336.5217,326.7391,332.6087,1015.0],["2020-01-08",326.7391,328.6956,313.0435,326.7391,1446.0],["2020-01-09",328.6956,328.6956,313.0435,316.9565,714.0],["2020-01-10",318.9131,320.8696,313.0435,316.9565,567.0],["2020-01-13",315.0,324.7826,305.2174,315.0,879.0],["2020-01-14",315.0,334.5652,311.0869,320.8696,1373.0],["2020-01-15",324.7826,330.6522,316.9565,320.8696,521.0],["2020-01-16",320.8696,328.6956,313.0435,316.9565,696.0],["2020-01-17",316.9565,328.6956,316.9565,322.8261,504.0],["2020-01-21",322.8261,332.6087,322.8261,330.6522,1118.0],["2020-01-22",330.6522,330.6522,313.0435,315.0,867.0],["2020-01-23",313.0435,326.7391,299.3478,307.1739,1563.0],["2020-01-24",309.1304,309.1304,283.6956,297.3913,915.0],["2020-01-27",297.3913,299.3478,285.6522,291.5217,866.0],["2020-01-28",295.4348,295.4348,281.7391,291.5217,1317.0],["2020-01-29",293.4783,305.2174,283.6956,291.5217,1030.0],["2020-01-30",287.6087,303.2609,271.9565,285.6522,1094.0],["2020-01-31",287.6087,291.5217,270.0,281.7391,504.0],["2020-02-03",275.8696,283.6956,270.0,271.9565,481.0],["2020-02-04",275.8696,281.7391,268.0435,281.7391,672.0],["2020-02-05",281.7391,289.5652,275.8696,281.7391,561.0],["2020-02-06",287.6087,303.2609,270.0,273.9131,1811.0],["2020-02-07",268.0435,279.7826,268.0435,271.9565,695.0],["2020-02-10",271.9565,277.8261,258.2609,262.1739,885.0],["2020-02-11",266.0869,271.9565,264.1304,268.0435,220.0],["2020-02-12",266.0869,275.8696,262.1739,264.1304,213.0],["2020-02-13",266.0869,271.9565,254.3478,262.1739,447.0],["2020-02-14",258.2609,266.0869,226.9565,264.1304,1589.0],["2020-02-18",254.3478,262.1739,250.4348,258.2609,403.0],["2020-02-19",256.3044,260.2174,248.4783,248.4783,595.0],["2020-02-20",252.3913,270.0,252.3913,270.0,488.0],["2020-02-21",270.0,271.9565,260.2174,270.0,392.0],["2020-02-24",262.1739,268.0435,244.5652,250.4348,640.0],["2020-02-25",254.3478,254.3478,226.9565,226.9565,1372.0],["2020-02-26",238.6956,242.6087,226.9565,236.7391,798.0],["2020-02-27",234.7826,250.4348,219.1304,242.6087,1618.0],["2020-02-28",176.087,211.3044,160.4348,203.4783,7052.0],["2020-03-02",203.4783,213.2609,197.6087,211.3044,3075.0],["2020-03-03",219.1304,219.1304,199.5652,209.3478,1436.0],["2020-03-04",211.3044,225.0,207.3913,219.1304,2180.0],["2020-03-05",221.087,228.913,219.1304,223.0435,1017.0],["2020-03-06",225.0,234.7826,225.0,226.9565,1741.0],["2020-03-09",226.9565,226.9565,191.7391,195.6522,2726.0],["2020-03-10",195.6522,207.3913,195.6522,199.5652,765.0],["2020-03-11",199.5652,201.5217,185.8696,193.6956,844.0],["2020-03-12",166.3044,195.6522,166.3044,185.8696,1457.0],["2020-03-13",185.8696,197.6087,156.5217,164.3478,1456.0],["2020-03-16",166.3044,172.1739,156.5217,156.5217,921.0],["2020-03-17",158.4783,172.1739,146.7391,156.5217,1493.0],["2020-03-18",150.6522,164.3478,135.0,140.8696,1627.0],["2020-03-19",158.4783,170.2174,150.6522,156.5217,1832.0],["2020-03-20",158.4783,170.2174,156.5217,158.4783,700.0],["2020-03-23",156.5217,189.7826,156.5217,189.7826,1105.0],["2020-03-24",195.6522,205.4348,160.4348,174.1304,2003.0],["2020-03-25",199.5652,199.5652,176.087,189.7826,1140.0],["2020-03-26",205.4348,205.4348,156.5217,176.087,2317.0],["2020-03-27",181.9565,191.7391,166.3044,166.3044,768.0],["2020-03-30",164.3478,185.8696,164.3478,168.2609,803.0],["2020-03-31",185.8696,185.8696,168.2609,176.087,698.0],["2020-04-01",176.087,185.8696,174.1304,174.1304,970.0],["2020-04-02",176.087,185.8696,172.1739,178.0435,1187.0],["2020-04-03",180.0,183.913,162.3913,174.1304,678.0],["2020-04-06",180.0,183.913,168.2609,174.1304,1126.0],["2020-04-07",176.087,185.8696,172.1739,185.8696,844.0],["2020-04-08",183.913,207.3913,172.1739,199.5652,1670.0],["2020-04-09",207.3913,207.3913,189.7826,193.6956,706.0],["2020-04-13",203.4783,209.3478,189.7826,203.4783,792.0],["2020-04-14",209.3478,215.2174,195.6522,215.2174,1430.0],["2020-04-15",219.1304,228.913,205.4348,228.913,3346.0],["2020-04-16",230.8696,244.5652,226.9565,230.8696,2643.0],["2020-04-17",242.6087,242.6087,228.913,232.8261,2435.0],["2020-04-20",242.6087,242.6087,209.3478,228.913,2267.0],["2020-04-21",228.913,228.913,211.3044,225.0,1053.0],["2020-04-22",228.913,228.913,215.2174,219.1304,740.0],["2020-04-23",228.913,252.3913,225.0,232.8261,1762.0],["2020-04-24",232.8261,234.7826,225.0,228.913,1090.0],["2020-04-27",232.8261,240.6522,226.9565,240.6522,704.0],["2020-04-28",242.6087,254.3478,242.6087,248.4783,1612.0],["2020-04-29",254.3478,264.1304,246.5217,264.1304,1282.0],["2020-04-30",264.1304,271.9565,252.3913,258.2609,961.0],["2020-05-01",260.2174,266.0869,234.7826,240.6522,1221.0],["2020-05-04",244.5652,250.4348,230.8696,250.4348,1028.0],["2020-05-05",248.4783,264.1304,244.5652,246.5217,785.0],["2020-05-06",244.5652,250.4348,236.7391,246.5217,725.0],["2020-05-07",244.5652,250.4348,232.8261,240.6522,831.0],["2020-05-08",236.7391,250.4348,236.7391,236.7391,712.0],["2020-05-11",240.6522,260.2174,236.7391,248.4783,1266.0],["2020-05-12",246.5217,268.0435,240.6522,260.2174,1618.0],["2020-05-13",264.1304,264.1304,246.5217,254.3478,843.0],["2020-05-14",252.3913,266.0869,238.6956,266.0869,1846.0],["2020-05-15",254.3478,262.1739,238.6956,262.1739,1694.0],["2020-05-18",268.0435,275.8696,262.1739,275.8696,2475.0],["2020-05-19",283.6956,297.3913,275.8696,289.5652,1968.0],["2020-05-20",303.2609,399.1304,297.3913,336.5217,18335.0],["2020-05-21",373.6956,528.2609,358.0435,459.7826,37118.0],["2020-05-22",508.6956,641.7391,471.5217,592.8261,115326.0],["2020-05-26",567.3913,714.1304,540.0,590.8696,59512.0],["2020-05-27",575.2174,626.087,540.0,565.4348,13201.0],["2020-05-28",586.9565,612.3913,557.6087,577.1739,7624.0],["2020-05-29",616.3043,631.9565,571.3043,586.9565,10467.0],["2020-06-01",590.8696,594.7826,561.5217,575.2174,6588.0],["2020-06-02",567.3913,577.1739,510.6522,543.913,13058.0],["2020-06-03",543.913,547.8261,512.6087,530.2174,6402.0],["2020-06-04",526.3043,586.9565,524.3478,559.5652,6985.0],["2020-06-05",573.2609,573.2609,540.0,543.913,3483.0],["2020-06-08",561.5217,569.3478,549.7826,553.6957,4601.0],["2020-06-09",563.4783,565.4348,528.2609,541.9565,6495.0],["2020-06-10",557.6087,665.2174,540.0,651.5217,21282.0],["2020-06-11",620.2174,643.6957,573.2609,594.7826,9452.0],["2020-06-12",616.3043,630.0,586.9565,598.6957,5143.0],["2020-06-15",614.3478,741.5217,608.4783,716.087,25042.0],["2020-06-16",755.2174,976.3043,708.2609,954.7826,41772.0],["2020-06-17",1027.174,1271.7391,782.6087,831.5217,107394.0],["2020-06-18",870.6522,1007.6087,837.3913,948.913,24347.0],["2020-06-19",1003.6957,1029.1305,901.9565,1029.1305,23777.0],["2020-06-22",1015.4348,1025.2174,743.4783,819.7826,37198.0],["2020-06-23",837.3913,880.4348,821.7391,868.6957,10124.0],["2020-06-24",837.3913,853.0435,782.6087,833.4783,7749.0],["2020-06-25",798.2609,813.913,759.1304,800.2174,12550.0],["2020-06-26",780.6522,849.1304,776.7391,798.2609,6654.0],["2020-06-29",782.6087,790.4348,718.0435,729.7826,10778.0],["2020-06-30",745.4348,757.1739,706.3043,727.8261,6642.0],["2020-07-01",725.8696,741.5217,604.5652,678.913,12064.0],["2020-07-02",712.1739,835.4348,680.8696,833.4783,16620.0],["2020-07-06",860.8696,868.6957,733.6957,757.1739,13080.0],["2020-07-07",755.2174,798.2609,735.6522,743.4783,8046.0],["2020-07-08",747.3913,757.1739,704.3478,720.0,9279.0],["2020-07-09",737.6087,737.6087,686.7391,720.0,7957.0],["2020-07-10",716.087,720.0,690.6522,700.4348,7579.0],["2020-07-13",230.8696,283.6956,203.4783,252.3913,152119.0],["2020-07-14",232.8261,248.4783,217.1739,244.5652,31399.0],["2020-07-15",264.1304,299.3478,215.2174,230.8696,82419.0],["2020-07-16",223.0435,223.0435,205.4348,213.2609,23679.0],["2020-07-17",207.3913,228.913,205.4348,217.1739,20408.0],["2020-07-20",213.2609,215.2174,205.4348,211.3044,13394.0],["2020-07-21",203.4783,211.3044,199.5652,207.3913,10224.0],["2020-07-22",207.3913,209.3478,199.5652,205.4348,7564.0],["2020-07-23",201.5217,289.5652,201.5217,226.9565,131153.0],["2020-07-24",226.9565,232.8261,211.3044,232.8261,13730.0],["2020-07-27",242.6087,244.5652,221.087,226.9565,9161.0],["2020-07-28",225.0,226.9565,211.3044,217.1739,8229.0],["2020-07-29",217.1739,219.1304,207.3913,213.2609,5760.0],["2020-07-30",209.3478,226.9565,205.4348,225.0,6002.0],["2020-07-31",221.087,225.0,211.3044,215.2174,6850.0],["2020-08-03",205.4348,215.2174,199.5652,211.3044,7404.0],["2020-08-04",225.0,260.2174,211.3044,246.5217,42382.0],["2020-08-05",240.6522,242.6087,219.1304,223.0435,9822.0],["2020-08-06",223.0435,232.8261,223.0435,230.8696,6130.0],["2020-08-07",230.8696,232.8261,219.1304,225.0,3731.0],["2020-08-10",226.9565,232.8261,219.1304,230.8696,6087.0],["2020-08-11",230.8696,230.8696,219.1304,221.087,7209.0],["2020-08-12",221.087,225.0,211.3044,215.2174,5733.0],["2020-08-13",211.3044,219.1304,211.3044,213.2609,5086.0],["2020-08-14",211.3044,217.1739,203.4783,213.2609,5993.0],["2020-08-17",209.3478,219.1304,209.3478,217.1739,6580.0],["2020-08-18",215.2174,217.1739,213.2609,215.2174,3043.0],["2020-08-19",211.3044,215.2174,207.3913,209.3478,3579.0],["2020-08-20",213.2609,215.2174,203.4783,215.2174,4153.0],["2020-08-21",211.3044,213.2609,205.4348,207.3913,3148.0],["2020-08-24",203.4783,209.3478,195.6522,201.5217,8572.0],["2020-08-25",199.5652,211.3044,195.6522,205.4348,6514.0],["2020-08-26",205.4348,207.3913,197.6087,201.5217,2641.0],["2020-08-27",203.4783,203.4783,195.6522,197.6087,3699.0],["2020-08-28",197.6087,203.4783,195.6522,199.5652,2204.0],["2020-08-31",197.6087,199.5652,180.0,180.0,8806.0],["2020-09-01",185.8696,185.8696,158.4783,162.3913,10303.0],["2020-09-02",164.3478,164.3478,156.5217,158.4783,4057.0],["2020-09-03",156.5217,158.4783,136.9565,148.6956,5149.0],["2020-09-04",148.6956,154.5652,140.8696,152.6087,2942.0],["2020-09-08",146.7391,170.2174,146.7391,160.4348,7443.0],["2020-09-09",174.1304,176.087,152.6087,156.5217,2832.0],["2020-09-10",168.2609,174.1304,156.5217,160.4348,2655.0],["2020-09-11",158.4783,162.3913,148.6956,152.6087,2053.0],["2020-09-14",154.5652,166.3044,152.6087,158.4783,1856.0],["2020-09-15",162.3913,164.3478,156.5217,158.4783,1699.0],["2020-09-16",160.4348,162.3913,154.5652,154.5652,2295.0],["2020-09-17",154.5652,160.4348,152.6087,156.5217,2590.0],["2020-09-18",156.5217,166.3044,154.5652,154.5652,6146.0],["2020-09-21",156.5217,158.4783,148.6956,150.6522,3342.0],["2020-09-22",156.5217,156.5217,148.6956,152.6087,2215.0],["2020-09-23",152.6087,152.6087,142.8261,142.8261,2143.0],["2020-09-24",142.8261,146.7391,136.9565,140.8696,2697.0],["2020-09-25",140.8696,148.6956,136.9565,142.8261,2352.0],["2020-09-28",150.6522,150.6522,140.8696,142.8261,1675.0],["2020-09-29",144.7826,146.7391,140.8696,142.8261,2478.0],["2020-09-30",144.7826,148.6956,140.8696,142.8261,1549.0],["2020-10-01",146.7391,146.7391,136.9565,140.8696,1919.0],["2020-10-02",138.913,142.8261,136.9565,138.913,1480.0],["2020-10-05",138.913,142.8261,135.0,136.9565,2248.0],["2020-10-06",136.9565,142.8261,136.9565,136.9565,2310.0],["2020-10-07",138.913,140.8696,135.0,136.9565,2845.0],["2020-10-08",135.0,140.8696,135.0,136.9565,2716.0],["2020-10-09",136.9565,140.8696,133.0435,135.0,3322.0],["2020-10-12",138.913,138.913,129.1304,135.0,4390.0],["2020-10-13",136.9565,136.9565,129.1304,133.0435,2663.0],["2020-10-14",129.1304,133.0435,129.1304,131.087,2271.0],["2020-10-15",133.0435,133.0435,119.3478,123.2609,4865.0],["2020-10-16",125.2174,125.2174,113.4783,121.3044,6125.0],["2020-10-19",117.3913,121.3044,109.5652,111.5217,6182.0],["2020-10-20",117.3913,117.3913,109.5652,111.5217,3006.0],["2020-10-21",113.4783,121.3044,111.5217,115.4348,2831.0],["2020-10-22",119.3478,119.3478,109.5652,111.5217,3049.0],["2020-10-23",111.5217,113.4783,105.6522,109.5652,3116.0],["2020-10-26",107.6087,127.1739,103.6956,123.2609,21871.0],["2020-10-27",115.4348,115.4348,109.5652,111.5217,8789.0],["2020-10-28",109.5652,109.5652,97.8261,101.7391,5508.0],["2020-10-29",99.7826,103.6956,97.8261,99.7826,2433.0],["2020-10-30",99.7826,99.7826,91.9565,91.9565,3902.0],["2020-11-02",91.9565,97.8261,84.1304,91.9565,10451.0],["2020-11-03",88.0435,101.7391,88.0435,95.8696,5140.0],["2020-11-04",93.913,99.7826,91.9565,97.8261,1044.0],["2020-11-05",97.8261,97.8261,91.9565,93.913,1917.0],["2020-11-06",93.913,97.8261,93.913,93.913,1372.0],["2020-11-09",91.9565,95.8696,91.9565,93.913,2455.0],["2020-11-10",93.913,103.6956,91.9565,97.8261,4085.0],["2020-11-11",99.7826,109.5652,97.8261,101.7391,3018.0],["2020-11-12",101.7391,105.6522,97.8261,99.7826,2273.0],["2020-11-13",99.7826,109.5652,99.7826,105.6522,3489.0],["2020-11-16",99.7826,107.6087,97.8261,103.6956,3804.0],["2020-11-17",103.6956,105.6522,97.8261,99.7826,2114.0],["2020-11-18",99.7826,99.7826,93.913,97.8261,2853.0],["2020-11-19",97.8261,103.6956,93.913,101.7391,2490.0],["2020-11-20",99.7826,107.6087,99.7826,101.7391,2017.0],["2020-11-23",103.6956,103.6956,95.8696,103.6956,2439.0],["2020-11-24",105.6522,107.6087,101.7391,105.6522,3293.0],["2020-11-25",103.6956,105.6522,99.7826,103.6956,2614.0],["2020-11-27",101.7391,115.4348,101.7391,111.5217,5612.0],["2020-11-30",111.5217,135.0,109.5652,131.087,14255.0],["2020-12-01",135.0,136.9565,115.4348,119.3478,10944.0],["2020-12-02",117.3913,119.3478,109.5652,113.4783,4707.0],["2020-12-03",119.3478,125.2174,111.5217,117.3913,7181.0],["2020-12-04",127.1739,129.1304,117.3913,119.3478,5162.0],["2020-12-07",123.2609,127.1739,117.3913,121.3044,5213.0],["2020-12-08",121.3044,135.0,119.3478,123.2609,8724.0],["2020-12-09",125.2174,146.7391,115.4348,138.913,73684.0],["2020-12-10",142.8261,172.1739,135.0,156.5217,70430.0],["2020-12-11",148.6956,152.6087,136.9565,136.9565,16289.0],["2020-12-14",135.0,136.9565,127.1739,129.1304,8401.0],["2020-12-15",129.1304,152.6087,129.1304,138.913,25755.0],["2020-12-16",133.0435,136.9565,129.1304,131.087,8696.0],["2020-12-17",135.0,136.9565,125.2174,127.1739,7756.0],["2020-12-18",129.1304,131.087,123.2609,123.2609,6101.0],["2020-12-21",129.1304,148.6956,119.3478,146.7391,19331.0],["2020-12-22",152.6087,164.3478,136.9565,138.913,16986.0],["2020-12-23",144.7826,148.6956,136.9565,146.7391,11838.0],["2020-12-24",152.6087,152.6087,136.9565,144.7826,6813.0],["2020-12-28",148.6956,152.6087,142.8261,146.7391,11611.0],["2020-12-29",150.6522,150.6522,131.087,140.8696,7892.0],["2020-12-30",133.0435,148.6956,133.0435,146.7391,8624.0],["2020-12-31",146.7391,150.6522,136.9565,138.913,7098.0],["2021-01-04",136.9565,172.1739,136.9565,156.5217,35327.0],["2021-01-05",160.4348,183.913,152.6087,158.4783,30725.0],["2021-01-06",172.1739,174.1304,150.6522,154.5652,19810.0],["2021-01-07",158.4783,164.3478,156.5217,160.4348,7929.0],["2021-01-08",162.3913,191.7391,152.6087,166.3044,44885.0],["2021-01-11",176.087,183.913,168.2609,181.9565,37557.0],["2021-01-12",187.8261,187.8261,174.1304,176.087,22043.0],["2021-01-13",181.9565,181.9565,176.087,180.0,17133.0],["2021-01-14",178.0435,180.0,168.2609,176.087,15480.0],["2021-01-15",176.087,180.0,166.3044,170.2174,15645.0],["2021-01-19",172.1739,185.8696,162.3913,178.0435,19136.0],["2021-01-20",178.0435,271.9565,178.0435,248.4783,197938.0],["2021-01-21",471.5217,547.8261,316.9565,340.4348,846550.0],["2021-01-22",283.6956,293.4783,266.0869,268.0435,188243.0],["2021-01-25",289.5652,299.3478,268.0435,273.9131,125534.0],["2021-01-26",291.5217,358.0435,287.6087,348.2609,224584.0],["2021-01-27",297.3913,315.0,279.7826,291.5217,105072.0],["2021-01-28",279.7826,297.3913,270.0,279.7826,54510.0],["2021-01-29",275.8696,285.6522,258.2609,268.0435,43826.0],["2021-02-01",279.7826,297.3913,266.0869,283.6956,46895.0],["2021-02-02",289.5652,289.5652,270.0,271.9565,31198.0],["2021-02-03",277.8261,301.3044,270.0,287.6087,47663.0],["2021-02-04",295.4348,303.2609,287.6087,299.3478,43717.0],["2021-02-05",311.0869,346.3044,303.2609,336.5217,88704.0],["2021-02-08",377.6087,444.1304,361.9565,434.3478,145190.0],["2021-02-09",403.0435,440.2174,381.5217,416.7391,83703.0],["2021-02-10",420.6522,426.5217,336.5217,381.5217,82540.0],["2021-02-11",590.8696,680.8696,440.2174,448.0435,516008.0],["2021-02-12",481.3044,518.4783,442.1739,479.3478,207081.0],["2021-02-16",471.5217,471.5217,436.3044,444.1304,57461.0],["2021-02-17",426.5217,428.4783,391.3044,410.8696,46976.0],["2021-02-18",389.3478,391.3044,352.1739,375.6522,39170.0],["2021-02-19",377.6087,383.4783,361.9565,371.7391,26869.0],["2021-02-22",618.2609,635.8696,514.5652,549.7826,1740069.0],["2021-02-23",475.4348,496.9565,395.2174,465.6522,149261.0],["2021-02-24",467.6087,483.2609,432.3913,442.1739,53635.0],["2021-02-25",477.3913,483.2609,412.8261,430.4348,75195.0],["2021-02-26",428.4783,430.4348,387.3913,403.0435,34310.0],["2021-03-01",418.6956,438.2609,405.0,420.6522,24499.0],["2021-03-02",424.5652,450.0,414.7826,418.6956,30369.0],["2021-03-03",414.7826,428.4783,397.1739,399.1304,25449.0],["2021-03-04",393.2609,393.2609,316.9565,361.9565,54445.0],["2021-03-05",352.1739,352.1739,275.8696,334.5652,44990.0],["2021-03-08",340.4348,360.0,328.6956,336.5217,18113.0],["2021-03-09",344.3478,401.0869,334.5652,391.3044,34066.0],["2021-03-10",399.1304,403.0435,360.0,391.3044,26654.0],["2021-03-11",391.3044,418.6956,381.5217,408.9131,30119.0],["2021-03-12",403.0435,446.0869,393.2609,434.3478,34002.0],["2021-03-15",448.0435,461.7391,420.6522,448.0435,29117.0],["2021-03-16",450.0,450.0,403.0435,410.8696,24280.0],["2021-03-17",408.9131,457.8261,403.0435,448.0435,27449.0],["2021-03-18",446.0869,455.8696,412.8261,444.1304,28718.0],["2021-03-19",430.4348,446.0869,399.1304,438.2609,48224.0],["2021-03-22",416.7391,422.6087,397.1739,401.0869,23751.0],["2021-03-23",401.0869,401.0869,356.0869,373.6956,24249.0],["2021-03-24",381.5217,381.5217,342.3913,342.3913,16144.0],["2021-03-25",320.8696,350.2174,307.1739,344.3478,19064.0],["2021-03-26",361.9565,361.9565,311.0869,336.5217,17329.0],["2021-03-29",330.6522,334.5652,307.1739,309.1304,12457.0],["2021-03-30",307.1739,320.8696,293.4783,318.9131,11414.0],["2021-03-31",270.0,281.7391,264.1304,270.0,84027.0],["2021-04-01",275.8696,289.5652,271.9565,285.6522,34901.0],["2021-04-05",289.5652,295.4348,271.9565,275.8696,27154.0],["2021-04-06",279.7826,297.3913,270.0,287.6087,20633.0],["2021-04-07",285.6522,299.3478,279.7826,279.7826,15332.0],["2021-04-08",283.6956,285.6522,268.0435,275.8696,16703.0],["2021-04-09",273.9131,273.9131,264.1304,264.1304,14676.0],["2021-04-12",256.3044,258.2609,234.7826,236.7391,25586.0],["2021-04-13",234.7826,256.3044,226.9565,248.4783,14505.0],["2021-04-14",242.6087,250.4348,238.6956,244.5652,8831.0],["2021-04-15",248.4783,248.4783,219.1304,232.8261,18738.0],["2021-04-16",226.9565,228.913,199.5652,207.3913,22367.0],["2021-04-19",201.5217,219.1304,201.5217,215.2174,14388.0],["2021-04-20",213.2609,213.2609,189.7826,191.7391,16579.0],["2021-04-21",195.6522,228.913,187.8261,221.087,19149.0],["2021-04-22",225.0,234.7826,215.2174,223.0435,11203.0],["2021-04-23",228.913,232.8261,217.1739,223.0435,7576.0],["2021-04-26",223.0435,244.5652,223.0435,240.6522,9891.0],["2021-04-27",244.5652,248.4783,225.0,226.9565,10604.0],["2021-04-28",226.9565,238.6956,221.087,238.6956,5172.0],["2021-04-29",240.6522,240.6522,226.9565,234.7826,6648.0],["2021-04-30",234.7826,240.6522,226.9565,230.8696,5822.0],["2021-05-03",228.913,234.7826,226.9565,230.8696,6189.0],["2021-05-04",217.1739,223.0435,209.3478,215.2174,7910.0],["2021-05-05",219.1304,221.087,209.3478,211.3044,5726.0],["2021-05-06",219.1304,221.087,197.6087,203.4783,10142.0],["2021-05-07",203.4783,211.3044,203.4783,209.3478,5243.0],["2021-05-10",207.3913,211.3044,201.5217,205.4348,5799.0],["2021-05-11",197.6087,211.3044,197.6087,205.4348,7790.0],["2021-05-12",199.5652,211.3044,199.5652,199.5652,3665.0],["2021-05-13",205.4348,209.3478,193.6956,193.6956,8674.0],["2021-05-14",205.4348,211.3044,199.5652,203.4783,7327.0],["2021-05-17",205.4348,215.2174,203.4783,215.2174,6495.0],["2021-05-18",215.2174,223.0435,211.3044,223.0435,8921.0],["2021-05-19",213.2609,221.087,211.3044,219.1304,4400.0],["2021-05-20",217.1739,232.8261,215.2174,228.913,6803.0],["2021-05-21",226.9565,234.7826,223.0435,232.8261,5686.0],["2021-05-24",238.6956,238.6956,213.2609,219.1304,6856.0],["2021-05-25",217.1739,221.087,211.3044,217.1739,3983.0],["2021-05-26",213.2609,228.913,213.2609,226.9565,5549.0],["2021-05-27",223.0435,234.7826,221.087,230.8696,4847.0],["2021-05-28",225.0,232.8261,223.0435,230.8696,4816.0],["2021-06-01",228.913,234.7826,223.0435,226.9565,5822.0],["2021-06-02",228.913,242.6087,225.0,236.7391,8636.0],["2021-06-03",230.8696,238.6956,225.0,226.9565,6535.0],["2021-06-04",228.913,242.6087,225.0,242.6087,10572.0],["2021-06-07",248.4783,258.2609,230.8696,236.7391,25216.0],["2021-06-08",242.6087,244.5652,232.8261,244.5652,7809.0],["2021-06-09",248.4783,252.3913,242.6087,244.5652,9353.0],["2021-06-10",254.3478,258.2609,240.6522,254.3478,10985.0],["2021-06-11",256.3044,303.2609,250.4348,301.3044,42428.0],["2021-06-14",295.4348,297.3913,270.0,275.8696,29208.0],["2021-06-15",279.7826,279.7826,254.3478,256.3044,14521.0],["2021-06-16",262.1739,262.1739,246.5217,258.2609,8677.0],["2021-06-17",262.1739,262.1739,250.4348,258.2609,5737.0],["2021-06-18",256.3044,258.2609,242.6087,242.6087,10086.0],["2021-06-21",242.6087,246.5217,230.8696,236.7391,9503.0],["2021-06-22",236.7391,244.5652,228.913,244.5652,8235.0],["2021-06-23",244.5652,252.3913,236.7391,244.5652,8008.0],["2021-06-24",240.6522,246.5217,238.6956,242.6087,4789.0],["2021-06-25",236.7391,258.2609,236.7391,258.2609,9074.0],["2021-06-28",258.2609,264.1304,250.4348,254.3478,6437.0],["2021-06-29",254.3478,256.3044,242.6087,248.4783,6927.0],["2021-06-30",250.4348,258.2609,240.6522,248.4783,6065.0],["2021-07-01",248.4783,252.3913,240.6522,244.5652,5312.0],["2021-07-02",244.5652,244.5652,230.8696,236.7391,5161.0],["2021-07-06",236.7391,236.7391,226.9565,230.8696,4528.0],["2021-07-07",228.913,232.8261,217.1739,223.0435,5476.0],["2021-07-08",215.2174,230.8696,209.3478,230.8696,4765.0],["2021-07-09",232.8261,232.8261,221.087,228.913,3612.0],["2021-07-12",225.0,228.913,221.087,225.0,2794.0],["2021-07-13",221.087,223.0435,213.2609,215.2174,4291.0],["2021-07-14",225.0,226.9565,205.4348,207.3913,7242.0],["2021-07-15",205.4348,211.3044,199.5652,211.3044,4737.0],["2021-07-16",215.2174,217.1739,205.4348,205.4348,2648.0],["2021-07-19",199.5652,226.9565,195.6522,219.1304,8104.0],["2021-07-20",219.1304,221.087,205.4348,219.1304,4824.0],["2021-07-21",215.2174,225.0,213.2609,221.087,5537.0],["2021-07-22",223.0435,225.0,211.3044,215.2174,3463.0],["2021-07-23",211.3044,215.2174,205.4348,205.4348,3051.0],["2021-07-26",205.4348,213.2609,203.4783,209.3478,3013.0],["2021-07-27",209.3478,213.2609,203.4783,203.4783,3478.0],["2021-07-28",203.4783,213.2609,203.4783,207.3913,2143.0],["2021-07-29",213.2609,244.5652,209.3478,228.913,26467.0],["2021-07-30",225.0,228.913,215.2174,217.1739,8724.0],["2021-08-02",217.1739,221.087,213.2609,219.1304,2803.0],["2021-08-03",217.1739,225.0,207.3913,209.3478,7852.0],["2021-08-04",213.2609,215.2174,203.4783,205.4348,4556.0],["2021-08-05",205.4348,213.2609,203.4783,209.3478,3148.0],["2021-08-06",211.3044,213.2609,207.3913,213.2609,2335.0],["2021-08-09",213.2609,230.8696,207.3913,217.1739,6750.0],["2021-08-10",217.1739,221.087,211.3044,213.2609,1596.0],["2021-08-11",215.2174,215.2174,207.3913,209.3478,2730.0],["2021-08-12",211.3044,215.2174,205.4348,205.4348,3361.0],["2021-08-13",211.3044,211.3044,199.5652,203.4783,3995.0],["2021-08-16",201.5217,205.4348,195.6522,199.5652,5298.0],["2021-08-17",199.5652,199.5652,185.8696,191.7391,7477.0],["2021-08-18",189.7826,197.6087,180.0,183.913,7317.0],["2021-08-19",181.9565,203.4783,181.9565,189.7826,8115.0],["2021-08-20",195.6522,195.6522,187.8261,189.7826,2329.0],["2021-08-23",189.7826,201.5217,189.7826,199.5652,2822.0],["2021-08-24",197.6087,207.3913,195.6522,199.5652,3080.0],["2021-08-25",201.5217,209.3478,199.5652,205.4348,3138.0],["2021-08-26",207.3913,211.3044,197.6087,203.4783,3176.0],["2021-08-27",199.5652,205.4348,199.5652,201.5217,2103.0],["2021-08-30",205.4348,207.3913,199.5652,201.5217,3073.0],["2021-08-31",205.4348,209.3478,199.5652,207.3913,2626.0],["2021-09-01",207.3913,207.3913,199.5652,201.5217,3230.0],["2021-09-02",205.4348,209.3478,203.4783,207.3913,9323.0],["2021-09-03",205.4348,213.2609,203.4783,207.3913,9808.0],["2021-09-07",203.4783,209.3478,201.5217,207.3913,8893.0],["2021-09-08",209.3478,209.3478,197.6087,199.5652,7473.0],["2021-09-09",201.5217,219.1304,199.5652,213.2609,11277.0],["2021-09-10",213.2609,215.2174,205.4348,209.3478,2472.0],["2021-09-13",207.3913,211.3044,201.5217,211.3044,5299.0],["2021-09-14",207.3913,209.3478,195.6522,199.5652,8554.0],["2021-09-15",199.5652,201.5217,191.7391,201.5217,9230.0],["2021-09-16",199.5652,205.4348,191.7391,205.4348,6347.0],["2021-09-17",199.5652,207.3913,195.6522,207.3913,6308.0],["2021-09-20",197.6087,203.4783,191.7391,199.5652,8902.0],["2021-09-21",199.5652,201.5217,195.6522,199.5652,5775.0],["2021-09-22",197.6087,201.5217,195.6522,197.6087,6453.0],["2021-09-23",197.6087,197.6087,193.6956,197.6087,2310.0],["2021-09-24",195.6522,199.5652,193.6956,197.6087,1741.0],["2021-09-27",195.6522,199.5652,191.7391,191.7391,4247.0],["2021-09-28",195.6522,195.6522,180.0,187.8261,4246.0],["2021-09-29",187.8261,187.8261,176.087,178.0435,3139.0],["2021-09-30",181.9565,183.913,178.0435,180.0,2349.0],["2021-10-01",181.9565,183.913,170.2174,178.0435,6247.0],["2021-10-04",178.0435,189.7826,174.1304,181.9565,3757.0],["2021-10-05",180.0,183.913,170.2174,174.1304,4771.0],["2021-10-06",174.1304,176.087,170.2174,172.1739,2661.0],["2021-10-07",172.1739,174.1304,170.2174,172.1739,3029.0],["2021-10-08",178.0435,178.0435,174.1304,178.0435,2683.0],["2021-10-11",176.087,205.4348,172.1739,185.8696,15981.0],["2021-10-12",193.6956,193.6956,187.8261,189.7826,6375.0],["2021-10-13",191.7391,205.4348,191.7391,205.4348,7078.0],["2021-10-14",203.4783,205.4348,191.7391,193.6956,3756.0],["2021-10-15",193.6956,203.4783,189.7826,195.6522,3797.0],["2021-10-18",195.6522,199.5652,191.7391,195.6522,2879.0],["2021-10-19",195.6522,201.5217,195.6522,197.6087,4233.0],["2021-10-20",195.6522,197.6087,181.9565,185.8696,7364.0],["2021-10-21",185.8696,189.7826,183.913,187.8261,3295.0],["2021-10-22",183.913,183.913,174.1304,180.0,5430.0],["2021-10-25",176.087,191.7391,174.1304,181.9565,5851.0],["2021-10-26",181.9565,181.9565,176.087,178.0435,2556.0],["2021-10-27",176.087,178.0435,174.1304,174.1304,2293.0],["2021-10-28",176.087,180.0,172.1739,178.0435,2035.0],["2021-10-29",176.087,180.0,176.087,178.0435,1306.0],["2021-11-01",178.0435,185.8696,178.0435,181.9565,2621.0],["2021-11-02",183.913,183.913,176.087,181.9565,2812.0],["2021-11-03",180.0,183.913,178.0435,180.0,2332.0],["2021-11-04",181.9565,181.9565,176.087,178.0435,5478.0],["2021-11-05",178.0435,180.0,172.1739,174.1304,5945.0],["2021-11-08",174.1304,176.087,170.2174,174.1304,4706.0],["2021-11-09",170.2174,176.087,166.3044,168.2609,5662.0],["2021-11-10",166.3044,170.2174,162.3913,162.3913,4932.0],["2021-11-11",164.3478,168.2609,160.4348,162.3913,4317.0],["2021-11-12",162.3913,166.3044,160.4348,164.3478,3133.0],["2021-11-15",166.3044,170.2174,160.4348,166.3044,4202.0],["2021-11-16",162.3913,164.3478,156.5217,158.4783,3762.0],["2021-11-17",154.5652,160.4348,146.7391,156.5217,11509.0],["2021-11-18",156.5217,160.4348,146.7391,146.7391,3722.0],["2021-11-19",146.7391,152.6087,144.7826,146.7391,1625.0],["2021-11-22",146.7391,146.7391,136.9565,140.8696,4365.0],["2021-11-23",144.7826,144.7826,123.2609,138.913,2105.0],["2021-11-24",140.8696,150.6522,138.913,148.6956,7192.0],["2021-11-26",140.8696,148.6956,138.913,140.8696,2255.0],["2021-11-29",140.8696,154.5652,140.8696,150.6522,4542.0],["2021-11-30",152.6087,152.6087,142.8261,150.6522,2992.0],["2021-12-01",150.6522,152.6087,142.8261,142.8261,2133.0],["2021-12-02",136.9565,144.7826,136.9565,140.8696,3066.0],["2021-12-03",138.913,142.8261,131.087,133.0435,3198.0],["2021-12-06",123.2609,131.087,117.3913,129.1304,4785.0],["2021-12-07",129.1304,136.9565,127.1739,131.087,3213.0],["2021-12-08",127.1739,142.8261,127.1739,135.0,3300.0],["2021-12-09",136.9565,138.913,129.1304,129.1304,2057.0],["2021-12-10",135.0,135.0,129.1304,133.0435,2314.0],["2021-12-13",133.0435,133.0435,123.2609,123.2609,3774.0],["2021-12-14",123.2609,125.2174,121.3044,123.2609,2187.0],["2021-12-15",123.2609,129.1304,117.3913,127.1739,2693.0],["2021-12-16",125.2174,127.1739,119.3478,121.3044,2629.0],["2021-12-17",121.3044,125.2174,117.3913,125.2174,2222.0],["2021-12-20",119.3478,125.2174,119.3478,123.2609,1894.0],["2021-12-21",123.2609,125.2174,121.3044,123.2609,2381.0],["2021-12-22",123.2609,127.1739,123.2609,125.2174,2569.0],["2021-12-23",125.2174,127.1739,121.3044,121.3044,2217.0],["2021-12-27",123.2609,123.2609,115.4348,115.4348,7494.0],["2021-12-28",113.4783,115.4348,107.6087,109.5652,6831.0],["2021-12-29",113.4783,113.4783,105.6522,107.6087,7063.0],["2021-12-30",105.6522,115.4348,105.6522,111.5217,4721.0],["2021-12-31",109.5652,113.4783,105.6522,105.6522,5350.0],["2022-01-03",109.5652,119.3478,105.6522,117.3913,3983.0],["2022-01-04",121.3044,121.3044,113.4783,117.3913,1711.0],["2022-01-05",117.3913,119.3478,107.6087,111.5217,2217.0],["2022-01-06",111.5217,113.4783,101.7391,103.6956,3957.0],["2022-01-07",103.6956,105.6522,101.7391,101.7391,1703.0],["2022-01-10",103.6956,107.6087,101.7391,107.6087,2260.0],["2022-01-11",101.7391,103.6956,95.8696,99.7826,8777.0],["2022-01-12",103.6956,103.6956,95.8696,97.8261,3681.0],["2022-01-13",99.7826,99.7826,88.0435,88.0435,8640.0],["2022-01-14",90.0,91.9565,88.0435,90.0,2532.0],["2022-01-18",91.9565,93.913,84.1304,86.087,2302.0],["2022-01-19",91.9565,91.9565,82.1739,84.1304,2447.0],["2022-01-20",86.087,88.0435,82.1739,84.1304,1989.0],["2022-01-21",82.1739,86.087,76.3044,76.3044,4335.0],["2022-01-24",76.3044,76.3044,68.4783,72.3913,5212.0],["2022-01-25",76.3044,82.1739,72.3913,80.2174,2928.0],["2022-01-26",82.1739,91.9565,80.2174,82.1739,4296.0],["2022-01-27",86.087,88.0435,80.2174,82.1739,2816.0],["2022-01-28",74.3478,88.0435,72.3913,78.2609,2307.0],["2022-01-31",78.2609,95.8696,78.2609,91.9565,5212.0],["2022-02-01",95.8696,101.7391,90.0,91.9565,4534.0],["2022-02-02",90.0,90.0,82.1739,84.1304,1390.0],["2022-02-03",84.1304,90.0,78.2609,78.2609,1989.0],["2022-02-04",78.2609,84.1304,78.2609,82.1739,1874.0],["2022-02-07",88.0435,91.9565,82.1739,82.1739,2264.0],["2022-02-08",86.087,86.087,78.2609,80.2174,1722.0],["2022-02-09",78.2609,86.087,78.2609,82.1739,2887.0],["2022-02-10",84.1304,86.087,82.1739,84.1304,1000.0],["2022-02-11",84.1304,84.1304,78.2609,80.2174,2267.0],["2022-02-14",80.2174,82.1739,76.3044,76.3044,1914.0],["2022-02-15",78.2609,82.1739,76.3044,80.2174,1094.0],["2022-02-16",80.2174,84.1304,78.2609,80.2174,1768.0],["2022-02-17",80.2174,84.1304,76.3044,78.2609,1709.0],["2022-02-18",82.1739,82.1739,72.3913,72.3913,2235.0],["2022-02-22",74.3478,74.3478,70.4348,70.4348,1435.0],["2022-02-23",76.3044,76.3044,68.4783,70.4348,2479.0],["2022-02-24",64.5652,72.3913,60.6522,70.4348,2114.0],["2022-02-25",72.3913,74.3478,70.4348,74.3478,1238.0],["2022-02-28",66.5217,66.5217,62.6087,62.6087,8982.0],["2022-03-01",60.0,63.6522,56.3478,59.7391,29478.0],["2022-03-02",59.087,63.2609,58.5652,61.9565,10580.0],["2022-03-03",61.9565,62.4783,60.0,61.1739,6049.0],["2022-03-04",59.7391,60.913,57.6522,60.0,9576.0],["2022-03-07",61.0435,62.4783,57.913,60.913,8924.0],["2022-03-08",62.2174,64.9565,59.2174,63.6522,4240.0],["2022-03-09",64.6956,69.0,63.2609,68.3478,5060.0],["2022-03-10",67.1739,68.7391,66.0,68.2174,3090.0],["2022-03-11",67.9565,67.9565,66.0,66.913,3197.0],["2022-03-14",67.6956,67.8261,63.7826,64.4348,2745.0],["2022-03-15",64.4348,64.6956,62.2174,63.913,1641.0],["2022-03-16",64.4348,67.5652,63.5217,66.7826,2745.0],["2022-03-17",65.8696,70.1739,64.6956,69.5217,3067.0],["2022-03-18",69.3913,73.3044,68.8696,72.0,6126.0],["2022-03-21",73.0435,73.4348,69.3913,69.913,3642.0],["2022-03-22",71.3478,72.1304,67.4348,69.1304,3948.0],["2022-03-23",68.087,71.4783,67.5652,69.2609,1840.0],["2022-03-24",70.4348,72.3913,70.1739,72.0,3097.0],["2022-03-25",72.6522,72.6522,69.3913,71.6087,1242.0],["2022-03-28",71.087,71.2174,67.9565,68.087,2653.0],["2022-03-29",69.0,70.4348,67.4348,67.8261,2108.0],["2022-03-30",67.6956,71.087,67.6956,69.1304,2116.0],["2022-03-31",72.0,72.0,65.3478,66.0,2338.0],["2022-04-01",64.4348,64.8261,62.7391,62.8696,2653.0],["2022-04-04",62.7391,66.1304,62.7391,64.1739,2338.0],["2022-04-05",63.3913,100.1739,63.3913,81.1304,917692.0],["2022-04-06",64.6956,72.2609,61.4348,67.5652,151693.0],["2022-04-07",69.1304,69.6522,56.8696,57.6522,46153.0],["2022-04-08",57.5217,58.6957,50.8696,51.1304,31272.0],["2022-04-11",49.9565,51.7826,44.7391,46.1739,28382.0],["2022-04-12",45.6522,47.7391,44.3478,45.3913,12274.0],["2022-04-13",46.5652,52.9565,46.5652,47.4783,77019.0],["2022-04-14",45.913,47.3478,42.5217,45.6522,32691.0],["2022-04-18",46.9565,47.087,43.3043,43.4348,13631.0],["2022-04-19",42.5217,44.4783,40.4348,43.8261,9476.0],["2022-04-20",43.8261,45.0,42.2609,44.2174,8012.0],["2022-04-21",44.4783,47.4783,41.3478,42.2609,32890.0],["2022-04-22",42.0,43.1739,39.1304,40.5652,9361.0],["2022-04-25",39.7826,41.8696,39.6522,40.6957,5390.0],["2022-04-26",40.4348,41.3478,39.3913,39.3913,3519.0],["2022-04-27",39.3913,40.4348,38.7391,39.7826,3573.0],["2022-04-28",40.3043,40.3043,36.6522,38.3478,6425.0],["2022-04-29",37.9565,39.5217,37.5652,37.8261,2967.0],["2022-05-02",37.9565,40.3043,36.6522,40.0435,3005.0],["2022-05-03",39.6522,42.0,39.6522,41.087,2476.0],["2022-05-04",40.6957,42.7826,39.2609,42.7826,6003.0],["2022-05-05",41.8696,43.8261,41.2174,42.1304,2369.0],["2022-05-06",42.5217,42.5217,40.4348,40.9565,2890.0],["2022-05-09",41.087,41.2174,36.2609,37.4348,4132.0],["2022-05-10",37.6957,39.0,36.5217,37.9565,1840.0],["2022-05-11",36.5217,37.6957,30.6522,31.0435,7084.0],["2022-05-12",31.4348,34.0435,30.6522,31.6957,4025.0],["2022-05-13",33.2609,34.5652,32.7391,33.2609,2315.0],["2022-05-16",31.5652,34.5652,31.5652,33.3913,2461.0],["2022-05-17",33.2609,34.9565,32.7391,33.913,4715.0],["2022-05-18",33.913,33.913,30.0,32.2174,3335.0],["2022-05-19",32.8696,33.1304,30.3913,30.5217,6555.0],["2022-05-20",30.3913,32.2174,30.2609,30.7826,1725.0],["2022-05-23",30.7826,31.9565,30.2609,30.7826,2124.0],["2022-05-24",30.6522,30.913,29.087,30.6522,2070.0],["2022-05-25",29.6087,31.9565,29.4783,30.913,3458.0],["2022-05-26",30.6522,31.4348,29.7391,30.7826,4976.0],["2022-05-27",30.1304,32.087,30.1304,31.5652,3274.0],["2022-05-31",31.4348,32.3478,31.3043,31.8261,2101.0],["2022-06-01",31.9565,32.6087,30.5217,31.1739,1794.0],["2022-06-02",30.5217,32.3478,30.0,31.8261,3304.0],["2022-06-03",32.087,32.087,30.0,30.7826,6478.0],["2022-06-06",30.5217,30.5217,27.913,28.1739,4907.0],["2022-06-07",28.0435,29.2174,27.3913,28.5652,4232.0],["2022-06-08",28.5652,30.1304,28.5652,30.0,3304.0],["2022-06-09",30.1304,31.4348,29.4783,30.913,4983.0],["2022-06-10",30.913,30.913,28.1739,28.4348,4178.0],["2022-06-13",28.0435,28.0435,25.0435,25.1739,8786.0],["2022-06-14",24.5217,26.2174,24.3913,25.8261,1679.0],["2022-06-15",25.6957,25.9565,24.2609,25.4348,1150.0],["2022-06-16",25.0435,25.1739,23.6087,23.8696,2078.0],["2022-06-17",23.7391,24.7826,23.4783,23.6087,6133.0],["2022-06-21",24.5217,26.087,24.2609,25.0435,10741.0],["2022-06-22",25.0435,26.3478,23.7391,25.0435,7391.0],["2022-06-23",25.9565,26.6087,25.1739,25.9565,3289.0],["2022-06-24",26.7391,27.1304,24.7826,24.7826,8150.0],["2022-06-27",24.913,25.5652,24.2609,25.0435,4056.0],["2022-06-28",25.0435,25.8261,24.0,24.1304,3511.0],["2022-06-29",24.0,24.6522,24.0,24.5217,1480.0],["2022-06-30",24.1304,24.5217,23.6087,24.0,1595.0],["2022-07-01",24.0,25.3043,24.0,25.1739,3251.0],["2022-07-05",24.5217,27.2609,23.7391,26.7391,7613.0],["2022-07-06",25.9565,28.5652,25.9565,27.6522,6294.0],["2022-07-07",28.1739,29.3478,27.6522,28.8261,4286.0],["2022-07-08",29.087,30.0,27.913,27.913,4730.0],["2022-07-11",27.5217,28.9565,26.8696,27.5217,3780.0],["2022-07-12",27.3913,28.1739,26.2174,27.7826,7437.0],["2022-07-13",26.4783,28.0435,26.4783,27.0,5114.0],["2022-07-14",26.8696,27.2609,26.2174,26.4783,1342.0],["2022-07-15",26.4783,26.4783,25.4348,26.087,3956.0],["2022-07-18",25.9565,28.5652,25.4348,25.4348,5934.0],["2022-07-19",26.7391,27.7826,25.8261,27.2609,4738.0],["2022-07-20",27.6522,29.8696,27.6522,28.5652,8763.0],["2022-07-21",29.7391,29.8696,28.6957,28.9565,1779.0],["2022-07-22",29.6087,29.7391,27.1304,27.1304,4477.0],["2022-07-25",27.1304,27.6522,26.7391,27.0,2929.0],["2022-07-26",27.3913,30.1304,26.8696,29.6087,6540.0],["2022-07-27",29.3478,30.0,27.2609,28.3043,6724.0],["2022-07-28",28.5652,29.2174,27.3913,28.1739,5060.0],["2022-07-29",27.913,28.9565,27.913,28.4348,1526.0],["2022-08-01",27.7826,28.6957,27.3913,28.0435,866.0],["2022-08-02",27.2609,29.4783,27.1304,28.4348,4577.0],["2022-08-03",28.8261,30.6522,28.8261,29.3478,4638.0],["2022-08-04",29.6087,34.8261,29.4783,33.1304,36624.0],["2022-08-05",32.3478,35.087,30.913,33.1304,15533.0],["2022-08-08",33.2609,34.5652,32.6087,33.5217,8472.0],["2022-08-09",34.8261,34.8261,32.3478,32.6087,4562.0],["2022-08-10",33.5217,33.6522,32.2174,32.6087,2668.0],["2022-08-11",34.3043,34.4348,32.6087,34.3043,8610.0],["2022-08-12",34.0435,34.4348,33.1304,33.6522,4615.0],["2022-08-15",34.1739,34.4348,32.8696,33.1304,3258.0],["2022-08-16",33.6522,33.913,31.5652,32.6087,5558.0],["2022-08-17",33.2609,33.2609,31.4348,32.087,4362.0],["2022-08-18",31.9565,32.2174,30.913,31.5652,1863.0],["2022-08-19",31.3043,31.3043,29.7391,29.7391,4730.0],["2022-08-22",29.4783,30.7826,29.4783,30.2609,5229.0],["2022-08-23",30.6522,31.1739,30.0,30.913,2591.0],["2022-08-24",31.3043,31.9565,30.2609,31.5652,4378.0],["2022-08-25",31.9565,31.9565,31.1739,31.6957,2246.0],["2022-08-26",32.4783,33.3913,29.4783,29.6087,5313.0],["2022-08-29",29.3478,30.2609,28.9565,29.3478,2062.0],["2022-08-30",29.8696,30.1304,28.6957,29.2174,2262.0],["2022-08-31",30.1304,30.3913,27.7826,27.7826,2676.0],["2022-09-01",27.2609,28.6957,25.8261,27.2609,7168.0],["2022-09-02",26.4783,27.2609,26.4783,26.7391,897.0],["2022-09-06",26.7391,26.7391,24.913,25.4348,2369.0],["2022-09-07",25.1739,28.3043,25.1739,27.3913,7138.0],["2022-09-08",27.3913,28.0435,26.8696,28.0435,1710.0],["2022-09-09",28.5652,28.6957,27.5217,28.6957,2860.0],["2022-09-12",29.087,29.8696,28.6957,28.9565,2515.0],["2022-09-13",29.2174,30.0,27.0,27.3913,2814.0],["2022-09-14",27.3913,27.7826,26.3478,27.0,1587.0],["2022-09-15",26.7391,29.8696,26.3478,27.1304,2545.0],["2022-09-16",26.4783,27.5217,26.3478,26.6087,1296.0],["2022-09-19",26.2174,26.3478,25.1739,25.5652,3519.0],["2022-09-20",25.5652,26.087,25.1739,25.5652,5213.0],["2022-09-21",25.5652,25.9565,22.8261,23.8696,4822.0],["2022-09-22",24.3913,24.3913,22.5652,22.8261,2683.0],["2022-09-23",22.3043,22.3043,20.2174,20.8696,3649.0],["2022-09-26",21.1304,21.6522,20.087,21.0,2637.0],["2022-09-27",21.3913,21.913,20.6087,21.6522,1955.0],["2022-09-28",21.913,22.6957,20.6087,22.1739,3159.0],["2022-09-29",23.2174,23.2174,21.3913,21.913,2446.0],["2022-09-30",21.7826,22.3043,21.7826,21.913,1495.0],["2022-10-03",22.4348,22.4348,21.5217,21.913,2952.0],["2022-10-04",21.6522,22.4348,20.8696,21.7826,1940.0],["2022-10-05",21.913,22.8261,21.7826,22.6957,2691.0],["2022-10-06",21.1304,22.5652,20.3478,21.913,1158.0],["2022-10-07",20.6087,21.913,20.3478,20.8696,851.0],["2022-10-10",20.3478,21.2609,20.2174,20.6087,1142.0],["2022-10-11",20.4783,21.0,19.8261,20.087,2683.0],["2022-10-12",20.2174,20.3478,19.6957,19.6957,2683.0],["2022-10-13",20.2174,23.3478,18.1304,19.5652,38878.0],["2022-10-14",19.5652,19.6957,18.6522,19.5652,3703.0],["2022-10-17",19.3043,20.6087,19.1739,20.4783,1740.0],["2022-10-18",21.1304,21.2609,20.3478,20.3478,4163.0],["2022-10-19",20.3478,20.6087,19.6957,19.9565,1426.0],["2022-10-20",19.4348,19.6957,19.0435,19.3043,728.0],["2022-10-21",19.5652,19.9565,19.0435,19.8261,1188.0],["2022-10-24",20.3478,20.3478,19.4348,19.8261,805.0],["2022-10-25",19.3043,20.7391,19.1739,19.5652,6256.0],["2022-10-26",20.087,20.4783,20.087,20.3478,790.0],["2022-10-27",20.4783,20.6087,18.913,19.4348,2837.0],["2022-10-28",19.8261,19.8261,19.1739,19.4348,1319.0],["2022-10-31",19.4348,19.8261,19.4348,19.6957,1418.0],["2022-11-01",19.6957,20.3478,19.1739,19.5652,2308.0],["2022-11-02",19.5652,20.3478,19.1739,19.4348,1280.0],["2022-11-03",19.1739,19.8261,19.1739,19.8261,828.0],["2022-11-04",19.5652,20.2174,19.4348,20.2174,1342.0],["2022-11-07",20.6087,21.2609,19.8261,20.6087,19956.0],["2022-11-08",21.0,21.0,19.9565,19.9565,882.0],["2022-11-09",19.8261,20.087,18.913,19.1739,4684.0],["2022-11-10",20.4783,20.4783,19.3043,19.9565,2131.0],["2022-11-11",19.6957,20.2174,19.5652,19.9565,1058.0],["2022-11-14",19.9565,19.9565,18.7826,19.1739,2239.0],["2022-11-15",20.087,20.087,18.6522,19.3043,1073.0],["2022-11-16",18.913,19.6957,18.7826,19.5652,2101.0],["2022-11-17",18.913,19.4348,18.6522,19.3043,1158.0],["2022-11-18",19.5652,19.5652,18.6522,19.0435,1288.0],["2022-11-21",19.0435,19.0435,18.5217,18.6522,2446.0],["2022-11-22",18.5217,19.0435,18.2609,18.913,2262.0],["2022-11-23",18.913,19.0435,18.7826,18.7826,1188.0],["2022-11-25",18.6522,19.1739,18.3913,18.913,682.0],["2022-11-28",18.5217,19.0435,18.3913,18.6522,705.0],["2022-11-29",18.6522,18.7826,18.2609,18.3913,1932.0],["2022-11-30",18.2609,19.4348,17.6087,18.5217,11262.0],["2022-12-01",18.0,19.0435,18.0,18.2609,1702.0],["2022-12-02",18.0,19.4348,18.0,19.1739,3435.0],["2022-12-05",19.9565,19.9565,18.7826,19.3043,3151.0],["2022-12-06",19.3043,19.3043,18.7826,19.1739,759.0],["2022-12-07",18.913,19.1739,18.3913,18.5217,1066.0],["2022-12-08",18.2609,18.913,18.0,18.0,1572.0],["2022-12-09",18.3913,18.913,18.3913,18.3913,1173.0],["2022-12-12",18.5217,18.6522,18.2609,18.3913,422.0],["2022-12-13",18.3913,18.5217,18.1304,18.2609,1135.0],["2022-12-14",18.1304,19.0435,17.7391,17.7391,5888.0],["2022-12-15",17.6087,18.2609,17.6087,18.0,2392.0],["2022-12-16",17.087,18.2609,16.9565,18.0,3680.0],["2022-12-19",17.7391,17.8696,16.6957,16.9565,2170.0],["2022-12-20",16.6957,17.3478,16.5652,16.9565,1978.0],["2022-12-21",17.3478,19.3043,16.9565,18.913,4393.0],["2022-12-22",20.087,20.087,18.0,18.0,4378.0],["2022-12-23",17.7391,18.2609,17.2174,17.3478,3243.0],["2022-12-27",17.3478,18.1304,17.087,17.087,1227.0],["2022-12-28",16.4348,17.6087,16.4348,17.087,4086.0],["2022-12-29",16.6957,18.0,16.6957,18.0,4217.0],["2022-12-30",16.8261,18.0,16.8261,17.6087,3381.0],["2023-01-03",17.3478,19.9565,17.3478,19.5652,6931.0],["2023-01-04",19.5652,22.4348,19.5652,21.7826,7943.0],["2023-01-05",22.0435,22.0435,18.913,21.0,5267.0],["2023-01-06",21.3913,21.7826,20.6087,20.8696,7306.0],["2023-01-09",20.8696,21.3913,20.2174,20.8696,1388.0],["2023-01-10",20.3478,21.2609,20.3478,20.6087,5965.0],["2023-01-11",21.0,21.1304,19.6957,20.2174,5903.0],["2023-01-12",19.9565,21.0,19.9565,20.4783,9070.0],["2023-01-13",19.9565,21.5217,19.9565,20.8696,8403.0],["2023-01-17",21.2609,21.7826,20.8696,21.2609,7567.0],["2023-01-18",21.913,21.913,19.5652,20.2174,6417.0],["2023-01-19",20.4783,20.4783,19.3043,19.5652,1510.0],["2023-01-20",19.9565,20.2174,19.3043,19.6957,1334.0],["2023-01-23",20.087,20.4783,19.6957,19.8261,3373.0],["2023-01-24",19.6957,20.2174,18.913,19.9565,3711.0],["2023-01-25",19.9565,20.2174,19.6957,19.9565,3603.0],["2023-01-26",19.8261,21.0,19.5652,19.5652,2009.0],["2023-01-27",19.4348,20.8696,19.4348,20.3478,8150.0],["2023-01-30",21.2609,21.2609,19.6957,19.8261,8571.0],["2023-01-31",19.8261,21.0,19.8261,20.6087,9292.0],["2023-02-01",20.8696,21.5217,20.3478,20.8696,4002.0],["2023-02-02",20.7391,21.5217,20.6087,20.8696,7184.0],["2023-02-03",21.3913,21.5217,20.7391,20.8696,4661.0],["2023-02-06",20.8696,21.5217,20.8696,21.2609,2760.0],["2023-02-07",21.0,22.3043,20.4783,20.7391,26021.0],["2023-02-08",20.6087,21.5217,20.6087,20.8696,8571.0],["2023-02-09",20.8696,21.5217,20.4783,20.4783,2377.0],["2023-02-10",20.4783,20.4783,19.3043,19.8261,5121.0],["2023-02-13",19.5652,20.4783,19.3043,19.9565,4232.0],["2023-02-14",19.5652,20.087,19.4348,19.5652,5543.0],["2023-02-15",20.4783,20.4783,19.5652,19.8261,1395.0],["2023-02-16",19.9565,20.4783,19.5652,19.5652,2108.0],["2023-02-17",19.5652,20.7391,19.5652,19.5652,966.0],["2023-02-21",19.5652,19.8261,18.3913,18.6522,4286.0],["2023-02-22",19.5652,19.5652,18.3913,18.913,1618.0],["2023-02-23",18.913,19.8261,18.6522,18.913,943.0],["2023-02-24",18.6522,18.913,18.5217,18.6522,6218.0],["2023-02-27",18.6522,19.9565,18.1304,18.5217,2522.0],["2023-02-28",18.2609,19.1739,17.8696,18.5217,2699.0],["2023-03-01",18.0,18.913,17.6087,18.1304,6325.0],["2023-03-02",19.5652,21.2609,18.913,19.5652,63917.0],["2023-03-03",20.087,20.2174,18.913,19.3043,10557.0],["2023-03-06",20.087,20.087,18.5217,18.7826,7368.0],["2023-03-07",19.0435,19.5652,18.2609,18.2609,5926.0],["2023-03-08",18.7826,18.913,18.1304,18.2609,5160.0],["2023-03-09",19.0435,19.1739,17.7391,17.8696,3281.0],["2023-03-10",18.1304,18.7826,17.3478,17.8696,5428.0],["2023-03-13",17.7391,18.3913,17.3478,17.8696,3182.0],["2023-03-14",18.1304,18.6522,18.0,18.0,1487.0],["2023-03-15",17.7391,18.2609,17.6087,17.8696,1150.0],["2023-03-16",18.0,18.913,17.6087,18.2609,8065.0],["2023-03-17",17.8696,17.8696,16.8261,17.2174,2323.0],["2023-03-20",17.087,18.2609,16.9565,17.2174,5819.0],["2023-03-21",18.0,18.5217,17.2174,17.3478,5597.0],["2023-03-22",17.3478,17.8696,17.3478,17.3478,1219.0],["2023-03-23",17.3478,18.0,17.087,17.3478,1878.0],["2023-03-24",16.9565,17.8696,16.8261,17.2174,1986.0],["2023-03-27",17.6087,18.0,16.9565,17.6087,5259.0],["2023-03-28",18.0,18.0,17.2174,17.3478,475.0],["2023-03-29",17.087,18.0,16.9565,16.9565,3281.0],["2023-03-30",16.9565,17.8696,16.3043,16.5652,5397.0],["2023-03-31",16.9565,17.087,16.0435,16.1739,4232.0],["2023-04-03",16.3043,16.5652,15.7826,16.1739,2032.0],["2023-04-04",15.913,16.5652,15.6522,15.913,4109.0],["2023-04-05",15.6522,15.913,14.3478,15.1304,4531.0],["2023-04-06",15.1304,15.3913,14.4783,14.8696,2001.0],["2023-04-10",14.6087,15.3913,14.087,14.2174,4485.0],["2023-04-11",15.0,15.0,13.8261,14.2174,2392.0],["2023-04-12",14.2174,15.3913,13.9565,14.087,5451.0],["2023-04-13",13.8261,15.2609,13.8261,14.7391,6609.0],["2023-04-14",14.4783,15.0,14.4783,14.6087,1503.0],["2023-04-17",14.6087,15.3913,14.6087,15.1304,2032.0],["2023-04-18",15.6522,15.7826,15.2609,15.2609,3864.0],["2023-04-19",16.1739,17.7391,14.8696,17.7391,5198.0],["2023-04-20",18.0,18.3913,16.0435,16.4348,2453.0],["2023-04-21",16.6957,16.9565,15.913,16.3043,1173.0],["2023-04-24",16.9565,16.9565,15.3913,15.3913,1365.0],["2023-04-25",15.1304,15.5217,14.6087,15.0,1280.0],["2023-04-26",15.0,16.1739,14.7391,15.0,1250.0],["2023-04-27",15.1304,15.2609,14.6087,15.0,276.0],["2023-04-28",15.2609,17.8696,15.1304,17.087,5735.0],["2023-05-01",17.087,17.3478,16.5652,16.9565,813.0],["2023-05-02",17.2174,17.2174,16.3043,16.3043,1142.0],["2023-05-03",16.3043,17.4783,16.3043,16.4348,721.0],["2023-05-04",16.6957,16.9565,16.4348,16.8261,506.0],["2023-05-05",16.6957,18.1304,16.6957,18.0,4102.0],["2023-05-08",18.6522,18.6522,17.3478,18.1304,1012.0],["2023-05-09",18.3913,19.4348,18.2609,19.0435,2967.0],["2023-05-10",19.4348,19.5652,17.3478,17.6087,3511.0],["2023-05-11",17.6087,18.0,16.6957,16.6957,2185.0],["2023-05-12",17.087,18.1304,17.087,17.087,1526.0],["2023-05-15",18.1304,18.3913,17.2174,17.6087,1717.0],["2023-05-16",17.3478,18.0,16.3043,16.4348,2131.0],["2023-05-17",16.4348,17.8696,16.3043,17.2174,3971.0],["2023-05-18",17.087,18.1304,17.087,17.8696,3895.0],["2023-05-19",17.7391,18.2609,17.6087,17.6087,2200.0],["2023-05-22",17.3478,19.4348,17.3478,18.2609,1349.0],["2023-05-23",18.3913,18.3913,17.4783,17.6087,1181.0],["2023-05-24",17.6087,17.8696,16.6957,16.9565,3082.0],["2023-05-25",16.8261,16.8261,15.3913,15.3913,3266.0],["2023-05-26",15.6522,16.6957,15.6522,16.1739,1940.0],["2023-05-30",17.7391,17.7391,16.3043,16.5652,1250.0],["2023-05-31",16.8261,16.8261,15.3913,15.3913,3764.0],["2023-06-01",15.913,16.5652,15.2609,15.2609,4079.0],["2023-06-02",15.7826,16.3043,15.5217,16.3043,828.0],["2023-06-05",16.3043,16.6957,16.0435,16.6957,974.0],["2023-06-06",16.4348,16.9565,15.5217,16.1739,1963.0],["2023-06-07",16.1739,16.8261,16.1739,16.5652,621.0],["2023-06-08",16.5652,17.3478,16.3043,16.9565,2139.0],["2023-06-09",16.3043,20.2174,16.3043,18.2609,13493.0],["2023-06-12",19.0435,20.2174,18.3913,19.3043,6187.0],["2023-06-13",18.913,19.5652,18.3913,18.913,6072.0],["2023-06-14",18.3913,19.1739,17.087,17.087,3304.0],["2023-06-15",18.1304,18.7826,16.9565,16.9565,2392.0],["2023-06-16",17.4783,18.6522,16.5652,16.5652,2752.0],["2023-06-20",16.6957,18.2609,16.6957,17.087,2476.0],["2023-06-21",16.5652,17.6087,16.5652,16.8261,1288.0],["2023-06-22",16.9565,17.6087,16.9565,17.2174,1004.0],["2023-06-23",16.6957,17.2174,16.5652,16.5652,2200.0],["2023-06-26",17.087,17.6087,16.3043,16.6957,2262.0],["2023-06-27",17.2174,17.6087,16.4348,16.8261,1058.0],["2023-06-28",16.4348,17.3478,16.4348,16.4348,1135.0],["2023-06-29",16.6957,16.9565,16.3043,16.5652,2254.0],["2023-06-30",16.3043,16.9565,16.3043,16.8261,1119.0],["2023-07-03",16.6957,17.8696,16.6957,17.6087,1579.0],["2023-07-05",18.0,18.0,16.9565,17.2174,805.0],["2023-07-06",16.8261,16.9565,16.5652,16.8261,836.0],["2023-07-07",17.3478,17.6087,16.8261,16.9565,1242.0],["2023-07-10",16.8261,17.6087,16.6957,16.6957,2262.0],["2023-07-11",16.8261,17.3478,16.6957,16.8261,2147.0],["2023-07-12",16.9565,17.2174,16.4348,16.4348,5566.0],["2023-07-13",16.4348,16.9565,16.3043,16.4348,2085.0],["2023-07-14",16.6957,16.6957,16.3043,16.5652,974.0],["2023-07-17",16.5652,16.6957,16.0435,16.5652,2277.0],["2023-07-18",16.0435,16.3043,16.0435,16.3043,1610.0],["2023-07-19",16.1739,16.8261,16.1739,16.5652,1526.0],["2023-07-20",16.1739,16.6957,16.1739,16.6957,1211.0],["2023-07-21",16.4348,16.8261,16.0435,16.0435,1342.0],["2023-07-24",16.0435,16.9565,16.0435,16.8261,3672.0],["2023-07-25",16.5652,16.5652,16.3043,16.5652,897.0],["2023-07-26",16.6957,16.6957,16.5652,16.6957,606.0],["2023-07-27",16.4348,16.9565,16.4348,16.5652,1357.0],["2023-07-28",16.5652,16.8261,16.5652,16.6957,1756.0],["2023-07-31",16.5652,16.6957,16.4348,16.4348,1227.0],["2023-08-01",16.5652,16.8261,16.4348,16.5652,1234.0],["2023-08-02",16.5652,16.5652,16.4348,16.5652,1349.0],["2023-08-03",16.4348,16.8261,16.4348,16.4348,820.0],["2023-08-04",16.4348,16.8261,16.0435,16.0435,1878.0],["2023-08-07",16.5652,16.9565,16.1739,16.1739,2729.0],["2023-08-08",16.6957,16.6957,16.1739,16.4348,1526.0],["2023-08-09",16.5652,16.6957,16.3043,16.3043,2346.0],["2023-08-10",16.1739,16.4348,15.6522,15.7826,1855.0],["2023-08-11",15.6522,16.1739,15.1304,15.1304,3067.0],["2023-08-14",15.6522,15.913,15.0,15.3913,2131.0],["2023-08-15",15.7826,16.0435,15.3913,15.3913,2415.0],["2023-08-16",15.913,15.913,15.3913,15.3913,1464.0],["2023-08-17",15.3913,15.5217,14.6087,14.8696,3243.0],["2023-08-18",15.2609,15.2609,14.4783,14.8696,736.0],["2023-08-21",14.6087,15.1304,14.6087,14.6087,1012.0],["2023-08-22",14.3478,14.7391,14.087,14.6087,958.0],["2023-08-23",14.8696,15.0,14.087,14.6087,1472.0],["2023-08-24",14.6087,14.7391,14.087,14.4783,468.0],["2023-08-25",14.4783,16.1739,14.3478,15.7826,8426.0],["2023-08-28",16.3043,16.6957,15.913,16.1739,3281.0],["2023-08-29",15.6522,16.6957,15.6522,16.5652,1717.0],["2023-08-30",16.0435,16.6957,15.913,16.5652,690.0],["2023-08-31",16.1739,16.8261,16.1739,16.3043,935.0],["2023-09-01",16.0435,16.6957,15.913,15.913,1311.0],["2023-09-05",15.7826,16.3043,15.3913,15.6522,1211.0],["2023-09-06",15.6522,16.3043,15.6522,15.913,544.0],["2023-09-07",16.3043,16.3043,14.8696,15.0,1664.0],["2023-09-08",15.5217,15.5217,14.6087,14.6087,767.0],["2023-09-11",14.6087,15.3913,14.4783,14.6087,1234.0],["2023-09-12",15.0,15.2609,14.8696,14.8696,406.0],["2023-09-13",14.7391,15.3913,14.6087,14.7391,2584.0],["2023-09-14",14.7391,15.2609,14.7391,14.8696,1349.0],["2023-09-15",14.6087,15.3913,14.6087,15.3913,5068.0],["2023-09-18",15.5217,15.5217,14.7391,15.2609,353.0],["2023-09-19",14.8696,15.3913,14.3478,14.6087,958.0],["2023-09-20",14.4783,15.0,13.9565,14.2174,1656.0],["2023-09-21",14.3478,14.3478,13.5652,13.9565,1763.0],["2023-09-22",13.6957,14.2174,13.6957,13.6957,629.0],["2023-09-25",13.5652,14.087,13.4348,13.4348,736.0],["2023-09-26",13.4348,13.9565,13.3043,13.5652,920.0],["2023-09-27",13.6957,13.6957,13.3043,13.3043,744.0],["2023-09-28",12.913,13.0435,11.8696,12.3913,13900.0],["2023-09-29",12.3913,13.0435,12.3913,12.7826,736.0],["2023-10-02",12.5217,13.6957,12.5217,13.5652,2200.0],["2023-10-03",13.6957,13.8261,13.1739,13.4348,974.0],["2023-10-04",13.1739,13.3043,12.913,13.0435,767.0],["2023-10-05",13.0435,13.8261,13.0435,13.5652,889.0],["2023-10-06",13.5652,13.5652,13.1739,13.3043,299.0],["2023-10-09",12.913,13.3043,12.913,13.1739,261.0],["2023-10-10",12.913,13.3043,12.6522,13.1739,843.0],["2023-10-11",12.913,13.4348,12.3913,12.7826,560.0],["2023-10-12",14.4783,14.4783,12.7826,13.4348,1503.0],["2023-10-13",13.3043,13.3043,12.7826,12.7826,974.0],["2023-10-16",12.6522,13.6957,12.6522,12.7826,1503.0],["2023-10-17",12.3913,13.5652,12.3913,13.0435,1342.0],["2023-10-18",12.913,13.1739,12.7826,13.1739,682.0],["2023-10-19",13.1739,13.1739,12.7826,12.913,1273.0],["2023-10-20",12.7826,13.0435,12.1304,12.1304,1909.0],["2023-10-23",12.913,13.5652,12.3913,13.0435,4638.0],["2023-10-24",12.913,13.4348,12.913,13.0435,1694.0],["2023-10-25",13.0435,13.0435,12.913,12.913,928.0],["2023-10-26",12.913,13.1739,12.7826,13.1739,5068.0],["2023-10-27",12.913,13.0435,12.2609,12.913,859.0],["2023-10-30",13.0435,13.1739,12.5217,13.0435,736.0],["2023-10-31",12.6522,13.3043,12.2609,12.913,928.0],["2023-11-01",12.6522,12.6522,12.2609,12.6522,222.0],["2023-11-02",12.2609,13.0435,12.0,13.0435,1510.0],["2023-11-03",12.3913,13.8261,12.3913,13.4348,2775.0],["2023-11-06",13.3043,15.2609,13.0435,14.2174,3711.0],["2023-11-07",14.087,14.8696,13.8261,14.3478,912.0],["2023-11-08",14.4783,15.0,11.7391,13.0435,2714.0],["2023-11-09",13.8261,14.2174,12.7826,12.7826,797.0],["2023-11-10",13.1739,13.3043,12.0,12.3913,1495.0],["2023-11-13",12.1304,13.0435,12.1304,12.913,1993.0],["2023-11-14",12.3913,12.7826,11.7391,12.3913,3519.0],["2023-11-15",12.6522,12.913,12.6522,12.6522,652.0],["2023-11-16",12.6522,12.6522,12.0,12.2609,751.0],["2023-11-17",12.0,12.5217,11.7391,12.5217,1503.0],["2023-11-20",12.3913,12.5217,12.0,12.1304,1043.0],["2023-11-21",12.0,12.2609,11.6087,11.7391,2085.0],["2023-11-22",11.7391,12.0,11.6087,11.6087,544.0],["2023-11-24",11.6087,12.3913,11.3478,11.4783,2047.0],["2023-11-27",10.9565,12.913,10.9565,12.2609,2975.0],["2023-11-28",12.5217,12.6522,12.2609,12.2609,1104.0],["2023-11-29",12.0,12.3913,11.8696,11.8696,2591.0],["2023-11-30",12.0,12.1304,11.7391,11.7391,3013.0],["2023-12-01",11.4783,12.913,11.4783,12.3913,2001.0],["2023-12-04",12.1304,12.3913,11.6087,11.6087,2101.0],["2023-12-05",11.6087,12.1304,11.2174,11.6087,1434.0],["2023-12-06",11.7391,11.8696,11.3478,11.3478,2384.0],["2023-12-07",11.087,11.4783,11.087,11.4783,1457.0],["2023-12-08",11.2174,11.6087,10.9565,10.9565,3013.0],["2023-12-11",10.9565,11.7391,10.9565,11.3478,1112.0],["2023-12-12",11.087,11.4783,11.087,11.087,1265.0],["2023-12-13",11.087,11.6087,10.9565,11.3478,1372.0],["2023-12-14",11.6087,12.0,11.087,11.7391,1549.0],["2023-12-15",11.6087,12.3913,11.087,12.1304,2791.0],["2023-12-18",11.6087,12.1304,11.6087,12.0,3734.0],["2023-12-19",12.1304,12.1304,11.2174,12.0,2208.0],["2023-12-20",11.4783,11.6087,10.3043,10.4348,7544.0],["2023-12-21",10.6957,10.8261,9.1304,9.913,8196.0],["2023-12-22",10.3043,10.3043,9.3913,9.6522,5919.0],["2023-12-26",9.2609,10.0435,9.2609,9.3913,8985.0],["2023-12-27",9.3913,10.1739,9.1304,9.5217,22617.0],["2023-12-28",9.5217,9.7826,8.6087,8.6087,17488.0],["2023-12-29",8.2174,9.3913,8.2174,8.8696,15326.0],["2024-01-02",9.1304,9.5217,8.8696,8.8696,4347.0],["2024-01-03",8.4783,9.3913,8.4783,9.0,2231.0],["2024-01-04",9.0,9.1304,8.8696,9.1304,2913.0],["2024-01-05",9.0,9.3913,8.8696,9.0,874.0],["2024-01-08",8.8696,9.0,8.6087,8.7391,4217.0],["2024-01-09",8.7391,9.2609,8.7391,8.7391,2101.0],["2024-01-10",8.7391,9.2609,8.6087,8.7391,544.0],["2024-01-11",8.7391,8.8696,8.7391,8.7391,583.0],["2024-01-12",8.7391,9.1304,8.7391,8.7391,935.0],["2024-01-16",8.7391,9.0,8.6087,8.6087,6877.0],["2024-01-17",9.0,9.0,8.3478,8.3478,5888.0],["2024-01-18",8.087,8.3478,7.5652,7.6957,4362.0],["2024-01-19",7.5652,7.9565,7.4348,7.4348,5574.0],["2024-01-22",7.3043,7.5652,6.6522,6.913,6954.0],["2024-01-23",6.913,7.6957,6.7826,7.6957,2124.0],["2024-01-24",7.3043,7.6957,6.913,7.0435,7168.0],["2024-01-25",6.913,7.6957,6.913,7.3043,790.0],["2024-01-26",7.3043,7.6957,6.913,7.3043,1863.0],["2024-01-29",7.5652,7.6957,7.1739,7.4348,4201.0],["2024-01-30",7.5652,7.5652,6.7826,6.7826,16598.0],["2024-01-31",6.7826,7.5652,6.5217,6.7826,9898.0],["2024-02-01",6.7826,7.5652,6.7826,7.3043,5175.0],["2024-02-02",7.4348,7.5652,6.6522,7.1739,1487.0],["2024-02-05",7.4348,7.4348,6.7826,6.7826,2530.0],["2024-02-06",6.7826,7.5652,6.7826,7.4348,5980.0],["2024-02-07",7.1739,7.5652,6.913,7.1739,1012.0],["2024-02-08",7.1739,7.1739,6.6522,6.6522,5244.0],["2024-02-09",6.913,6.913,6.7826,6.7826,920.0],["2024-02-12",6.6522,6.7826,6.2609,6.3913,10741.0],["2024-02-13",6.5217,6.5217,6.2609,6.3913,2354.0],["2024-02-14",6.5217,7.1739,6.2609,6.913,6777.0],["2024-02-15",7.0435,7.0435,6.6522,6.913,4056.0],["2024-02-16",6.913,7.0435,6.7826,6.7826,2683.0],["2024-02-20",6.7826,7.5652,6.6522,7.4348,4301.0],["2024-02-21",7.4348,7.5652,6.7826,7.0435,3979.0],["2024-02-22",7.1739,7.5652,6.913,7.4348,1503.0],["2024-02-23",7.4348,7.6957,7.3043,7.6957,3166.0],["2024-02-26",7.6957,8.087,7.4348,7.9565,6586.0],["2024-02-27",8.3478,9.3913,7.5652,9.2609,12382.0],["2024-02-28",10.0435,16.4348,9.913,12.7826,317921.0],["2024-02-29",11.8696,15.6522,11.4783,14.8696,72458.0],["2024-03-01",15.3913,15.3913,12.913,12.913,23606.0],["2024-03-04",14.3478,14.6087,12.3913,12.7826,14183.0],["2024-03-05",12.6522,13.0435,11.4783,11.8696,11707.0],["2024-03-06",11.7391,12.913,11.4783,12.7826,5198.0],["2024-03-07",12.7826,13.1739,12.0,12.7826,3787.0],["2024-03-08",12.6522,13.0435,12.2609,13.0435,2538.0],["2024-03-11",13.0435,13.0435,12.1304,12.913,1710.0],["2024-03-12",12.2609,12.3913,11.7391,12.1304,3826.0],["2024-03-13",11.8696,12.2609,10.5652,11.3478,2875.0],["2024-03-14",10.9565,11.087,10.4348,10.4348,2921.0],["2024-03-15",10.6957,11.3478,10.4348,11.2174,2699.0],["2024-03-18",11.087,11.4783,10.0435,10.8261,4930.0],["2024-03-19",10.5652,10.5652,10.1739,10.5652,2039.0],["2024-03-20",9.913,10.5652,9.913,10.1739,2668.0],["2024-03-21",10.6957,11.4783,10.1739,10.8261,951.0],["2024-03-22",10.1739,11.4783,10.1739,11.4783,2346.0],["2024-03-25",11.087,11.7391,11.087,11.7391,3143.0],["2024-03-26",12.1304,15.3913,12.0,15.2609,27585.0],["2024-03-27",16.0435,18.5217,14.4783,18.2609,49496.0],["2024-03-28",19.8261,26.087,18.2609,21.3913,96148.0],["2024-04-01",21.7826,25.4348,20.8696,25.1739,33036.0],["2024-04-02",19.4348,23.3478,19.3043,22.8261,121823.0],["2024-04-03",23.2174,23.3478,17.2174,18.1304,21275.0],["2024-04-04",18.7826,19.9565,17.3478,18.1304,10358.0],["2024-04-05",18.7826,21.5217,18.5217,21.2609,13639.0],["2024-04-08",21.0,21.2609,18.913,19.4348,5466.0],["2024-04-09",19.6957,20.7391,19.3043,20.2174,3948.0],["2024-04-10",19.6957,20.7391,18.5217,18.913,14107.0],["2024-04-11",19.4348,20.2174,18.7826,20.087,5075.0],["2024-04-12",19.1739,20.8696,19.1739,20.7391,12205.0],["2024-04-15",20.7391,20.8696,18.5217,19.1739,9691.0],["2024-04-16",19.0435,19.0435,17.6087,17.8696,7283.0],["2024-04-17",17.7391,17.7391,14.6087,14.8696,11454.0],["2024-04-18",15.0,17.6087,13.5652,14.7391,15709.0],["2024-04-19",14.2174,15.3913,14.2174,15.2609,7283.0],["2024-04-22",15.7826,16.6957,15.1304,16.5652,5052.0],["2024-04-23",16.6957,18.1304,16.4348,17.3478,3918.0],["2024-04-24",17.2174,17.8696,16.6957,16.9565,2492.0],["2024-04-25",16.4348,18.7826,16.4348,18.7826,5321.0],["2024-04-26",18.913,19.3043,18.0,18.7826,3780.0],["2024-04-29",18.7826,19.3043,17.3478,17.6087,4907.0],["2024-04-30",17.3478,17.8696,16.6957,17.087,2101.0],["2024-05-01",16.9565,17.4783,16.4348,17.087,2691.0],["2024-05-02",16.8261,17.2174,16.8261,17.087,1648.0],["2024-05-03",16.8261,18.1304,16.4348,17.3478,4186.0],["2024-05-06",17.3478,17.6087,16.8261,17.087,2170.0],["2024-05-07",16.8261,17.7391,16.5652,16.6957,2016.0],["2024-05-08",16.6957,19.9565,16.6957,19.5652,6578.0],["2024-05-09",19.9565,20.4783,18.913,19.6957,4140.0],["2024-05-10",19.8261,19.8261,18.0,18.0,3297.0],["2024-05-13",18.5217,19.5652,16.8261,19.3043,2116.0],["2024-05-14",20.087,20.087,16.6957,17.6087,4738.0],["2024-05-15",17.3478,19.5652,17.3478,18.3913,2315.0],["2024-05-16",18.2609,18.913,17.8696,18.2609,1357.0],["2024-05-17",18.7826,18.913,18.1304,18.2609,1257.0],["2024-05-20",18.2609,19.1739,17.6087,17.8696,3243.0],["2024-05-21",18.2609,19.0435,18.2609,18.5217,1050.0],["2024-05-22",18.6522,18.7826,18.2609,18.5217,882.0],["2024-05-23",18.3913,20.087,18.2609,18.913,5244.0],["2024-05-24",19.4348,20.4783,19.0435,19.6957,3565.0],["2024-05-28",19.5652,20.087,18.2609,19.1739,2875.0],["2024-05-29",18.6522,19.3043,18.6522,19.3043,445.0],["2024-05-30",19.3043,19.5652,18.6522,19.0435,1633.0],["2024-05-31",19.0435,19.3043,18.6522,18.7826,1004.0],["2024-06-03",18.6522,18.913,18.1304,18.6522,1694.0],["2024-06-04",17.8696,18.0,17.087,17.3478,744.0],["2024-06-05",18.1304,18.1304,17.3478,17.4783,1809.0],["2024-06-06",17.4783,17.4783,17.087,17.2174,644.0],["2024-06-07",17.087,17.2174,15.0,16.5652,4661.0],["2024-06-10",16.6957,16.6957,15.0,15.0,1909.0],["2024-06-11",15.3913,16.6957,14.6087,16.6957,2055.0],["2024-06-12",16.5652,16.5652,15.6522,15.913,1273.0],["2024-06-13",15.913,15.913,15.2609,15.6522,882.0],["2024-06-14",15.2609,15.5217,14.3478,14.6087,1096.0],["2024-06-17",15.2609,15.2609,14.2174,14.2174,2959.0],["2024-06-18",14.3478,15.0,13.8261,13.9565,1181.0],["2024-06-20",13.6957,14.3478,13.6957,13.8261,1257.0],["2024-06-21",13.8261,14.6087,13.4348,14.6087,3128.0],["2024-06-24",14.8696,15.1304,13.6957,13.9565,4217.0],["2024-06-25",14.087,14.8696,14.087,14.3478,782.0],["2024-06-26",14.8696,15.0,14.4783,14.4783,376.0],["2024-06-27",14.8696,15.0,14.3478,14.7391,1043.0],["2024-06-28",14.7391,15.6522,14.7391,15.1304,1633.0],["2024-07-01",16.1739,16.6957,14.8696,16.4348,1993.0],["2024-07-02",16.3043,17.3478,16.1739,16.1739,1656.0],["2024-07-03",16.0435,16.0435,15.3913,15.913,276.0],["2024-07-05",15.5217,19.0435,15.5217,17.7391,8855.0],["2024-07-08",18.2609,18.2609,16.3043,17.6087,1932.0],["2024-07-09",17.2174,17.7391,17.2174,17.4783,629.0],["2024-07-10",17.4783,17.8696,17.3478,17.4783,1740.0],["2024-07-11",17.7391,19.0435,17.7391,18.6522,1809.0],["2024-07-12",18.913,18.913,18.2609,18.6522,1848.0],["2024-07-15",18.6522,18.913,17.8696,18.7826,1556.0],["2024-07-16",18.2609,18.5217,18.2609,18.3913,1464.0],["2024-07-17",18.2609,19.9565,18.2609,18.913,7207.0],["2024-07-18",18.913,18.913,18.3913,18.7826,813.0],["2024-07-19",18.5217,19.0435,16.3043,16.3043,4761.0],["2024-07-22",17.087,18.2609,16.5652,18.0,6532.0],["2024-07-23",18.0,18.0,16.3043,16.3043,6647.0],["2024-07-24",15.913,18.7826,15.6522,15.7826,5006.0],["2024-07-25",15.6522,15.7826,15.0,15.2609,6900.0],["2024-07-26",15.5217,15.5217,14.3478,15.0,9890.0],["2024-07-29",14.8696,15.6522,14.8696,15.5217,611064.0],["2024-07-30",43.8261,47.6087,35.4783,43.3043,10828116.0],["2024-07-31",22.5652,24.1304,15.913,17.6087,1246332.0],["2024-08-01",18.7826,19.0435,16.3043,17.4783,273777.0],["2024-08-02",15.3913,16.3043,14.2174,14.7391,152168.0],["2024-08-05",14.4783,16.6957,13.4348,15.913,130770.0],["2024-08-06",15.913,16.0435,14.6087,15.1304,64285.0],["2024-08-07",14.7391,15.1304,13.4348,13.9565,47035.0],["2024-08-08",13.8261,15.0,13.4348,14.6087,37666.0],["2024-08-09",14.4783,15.0,13.9565,14.2174,20892.0],["2024-08-12",14.3478,14.4783,13.8261,14.087,17595.0],["2024-08-13",13.9565,14.6087,13.6957,14.087,19634.0],["2024-08-14",13.8261,14.4783,12.1304,12.5217,92506.0],["2024-08-15",12.5217,14.2174,12.1304,13.0435,28627.0],["2024-08-16",14.4783,15.0,13.0435,14.8696,64523.0],["2024-08-19",16.5652,18.1304,15.1304,15.7826,356170.0],["2024-08-20",15.3913,16.3043,14.8696,16.1739,75041.0],["2024-08-21",15.913,17.3478,15.6522,17.2174,54518.0],["2024-08-22",17.2174,18.1304,16.1739,16.3043,31479.0],["2024-08-23",16.4348,17.2174,15.7826,16.4348,35635.0],["2024-08-26",16.4348,16.4348,15.5217,15.913,35228.0],["2024-08-27",15.913,16.3043,15.0,15.1304,18032.0],["2024-08-28",14.8696,15.7826,14.6087,14.8696,20025.0],["2024-08-29",14.8696,15.2609,14.2174,14.2174,24526.0],["2024-08-30",14.6087,15.2609,14.3478,15.0,25545.0],["2024-09-03",15.0,15.1304,14.6087,14.7391,10335.0],["2024-09-04",14.6087,14.7391,13.5652,13.6957,23345.0],["2024-09-05",13.8261,14.087,13.3043,13.4348,13325.0],["2024-09-06",13.3043,13.9565,12.913,13.5652,28635.0],["2024-09-09",13.4348,14.3478,13.3043,13.9565,13417.0],["2024-09-10",14.2174,15.0,13.6957,14.3478,20370.0],["2024-09-11",14.3478,14.7391,14.3478,14.4783,16997.0],["2024-09-12",14.4783,14.4783,14.087,14.2174,7000.0],["2024-09-13",14.3478,14.3478,13.4348,13.5652,15126.0],["2024-09-16",13.5652,14.3478,13.4348,14.087,12282.0],["2024-09-17",14.087,15.0,13.8261,14.8696,22801.0],["2024-09-18",15.0,15.7826,14.3478,14.8696,48070.0],["2024-09-19",14.8696,15.1304,13.8261,13.9565,22555.0],["2024-09-20",13.9565,13.9565,12.3913,13.4348,39177.0],["2024-09-23",13.9565,13.9565,13.4348,13.4348,15671.0],["2024-09-24",13.5652,13.5652,12.913,13.4348,16353.0],["2024-09-25",13.3043,13.6957,12.913,13.1739,23506.0],["2024-09-26",13.1739,13.6957,13.1739,13.1739,18523.0],["2024-09-27",13.1739,13.6957,13.1739,13.5652,16207.0],["2024-09-30",13.1739,13.9565,13.1739,13.8261,14613.0],["2024-10-01",13.6957,13.9565,13.3043,13.8261,13593.0],["2024-10-02",13.8261,13.9565,13.0435,13.0435,23736.0],["2024-10-03",12.913,13.5652,12.913,13.1739,8495.0],["2024-10-04",13.1739,14.087,13.1739,14.087,18944.0],["2024-10-07",13.9565,13.9565,13.1739,13.3043,11830.0],["2024-10-08",13.3043,13.4348,13.0435,13.0435,9192.0],["2024-10-09",13.0435,13.3043,13.0435,13.1739,4217.0],["2024-10-10",13.0435,13.3043,13.0435,13.1739,4600.0],["2024-10-11",13.3043,13.4348,13.0435,13.3043,3373.0],["2024-10-14",13.4348,13.6957,13.1739,13.4348,7697.0],["2024-10-15",13.6957,13.6957,12.7826,13.0435,23935.0],["2024-10-16",13.1739,13.1739,12.5217,13.0435,15993.0],["2024-10-17",13.0435,13.0435,12.3913,12.7826,17020.0],["2024-10-18",12.6522,13.0435,12.6522,12.913,4523.0],["2024-10-21",13.3043,13.3043,12.3913,12.913,18331.0],["2024-10-22",12.913,12.913,12.5217,12.6522,4707.0],["2024-10-23",12.6522,12.6522,12.2609,12.2609,8479.0],["2024-10-24",12.3913,12.3913,11.8696,12.0,15747.0],["2024-10-25",12.1304,12.1304,12.0,12.1304,2990.0],["2024-10-28",12.2609,12.6522,12.0,12.6522,10197.0],["2024-10-29",12.6522,12.7826,12.2609,12.5217,10848.0],["2024-10-30",12.6522,12.6522,12.2609,12.5217,15034.0],["2024-10-31",12.5217,12.6522,12.0,12.1304,5865.0],["2024-11-01",12.5217,12.5217,12.1304,12.3913,6517.0],["2024-11-04",12.1304,12.7826,12.1304,12.7826,6885.0],["2024-11-05",12.6522,13.3043,12.5217,12.7826,16798.0],["2024-11-06",12.913,13.0435,12.2609,12.2609,13026.0],["2024-11-07",12.2609,14.087,10.0435,10.6957,58497.0],["2024-11-08",10.6957,11.087,10.3043,10.4348,22264.0],["2024-11-11",10.8261,10.8261,10.0435,10.8261,17488.0],["2024-11-12",10.8261,10.9565,9.913,10.1739,35083.0],["2024-11-13",10.4348,10.8261,9.2609,9.7826,22187.0],["2024-11-14",10.1739,10.3043,9.1304,9.7826,12696.0],["2024-11-15",9.913,9.913,8.7391,9.3913,12619.0],["2024-11-18",9.6522,9.6522,8.8696,9.1304,7099.0],["2024-11-19",9.1304,9.1304,8.7391,9.0,8004.0],["2024-11-20",9.0,9.0,8.4783,8.8696,18829.0],["2024-11-21",8.6087,9.1304,8.3478,9.0,18170.0],["2024-11-22",9.0,10.8261,9.0,10.5652,22755.0],["2024-11-25",10.9565,11.3478,10.0435,10.5652,34301.0],["2024-11-26",10.9565,11.2174,10.4348,10.8261,13647.0],["2024-11-27",10.9565,11.3478,10.8261,11.2174,10557.0],["2024-11-29",11.2174,11.3478,10.8261,10.9565,4040.0],["2024-12-02",11.4783,11.4783,10.9565,11.3478,14045.0],["2024-12-03",11.2174,11.4783,10.8261,11.087,12527.0],["2024-12-04",11.2174,11.4783,10.6957,11.2174,6532.0],["2024-12-05",11.2174,11.2174,10.8261,11.087,5359.0],["2024-12-06",11.087,11.3478,10.8261,10.9565,7766.0],["2024-12-09",11.3478,11.3478,10.8261,11.2174,4669.0],["2024-12-10",11.087,12.0,10.9565,11.7391,52486.0],["2024-12-11",11.4783,11.6087,10.4348,10.9565,25561.0],["2024-12-12",11.2174,11.2174,10.9565,11.087,10036.0],["2024-12-13",11.087,11.087,10.6957,10.9565,9461.0],["2024-12-16",10.9565,11.087,10.4348,10.9565,8449.0],["2024-12-17",10.8261,11.4783,10.6957,11.3478,10358.0],["2024-12-18",11.3478,11.3478,10.8261,10.8261,4416.0],["2024-12-19",10.9565,11.6087,10.5652,11.087,269368.0],["2024-12-20",11.6087,11.6087,10.5652,10.8261,79480.0],["2024-12-23",10.5652,10.6957,9.913,10.3043,29685.0],["2024-12-24",10.4348,10.6957,10.3043,10.6957,12849.0],["2024-12-26",10.4348,10.6957,10.1739,10.3043,15502.0],["2024-12-27",10.1739,10.5652,10.0435,10.3043,11661.0],["2024-12-30",10.4348,10.8261,10.1739,10.8261,20846.0],["2024-12-31",10.6957,12.5217,10.6957,12.3913,45532.0],["2025-01-02",12.3913,13.9565,12.0,13.6957,49672.0],["2025-01-03",13.6957,14.087,12.6522,13.3043,28650.0],["2025-01-06",13.3043,13.6957,12.6522,12.7826,21183.0],["2025-01-07",12.5217,12.913,12.2609,12.7826,9721.0],["2025-01-08",12.913,12.913,11.6087,11.8696,15479.0],["2025-01-10",11.8696,12.3913,10.9565,11.7391,7835.0],["2025-01-13",12.0,12.3913,11.7391,12.0,10649.0],["2025-01-14",12.1304,12.1304,11.4783,11.6087,3358.0],["2025-01-15",11.8696,11.8696,11.3478,11.6087,7145.0],["2025-01-16",11.6087,11.8696,11.3478,11.7391,2768.0],["2025-01-17",11.4783,11.8696,11.3478,11.8696,6501.0],["2025-01-21",11.8696,11.8696,11.4783,11.7391,6271.0],["2025-01-22",11.6087,11.8696,11.2174,11.6087,9384.0],["2025-01-23",11.7391,12.7826,11.7391,12.5217,13440.0],["2025-01-24",13.1739,13.3043,12.2609,12.5217,25607.0],["2025-01-27",12.7826,12.913,11.8696,12.2609,5505.0],["2025-01-28",12.3913,12.6522,11.4783,11.8696,18155.0],["2025-01-29",12.3913,12.5217,11.3478,11.7391,8878.0],["2025-01-30",11.7391,12.1304,11.7391,11.8696,2377.0],["2025-01-31",11.8696,12.0,11.4783,11.6087,4493.0],["2025-02-03",11.2174,11.8696,11.2174,11.3478,7759.0],["2025-02-04",11.3478,12.6522,11.3478,11.7391,11784.0],["2025-02-05",11.7391,12.2609,11.3478,12.1304,9254.0],["2025-02-06",11.7391,12.1304,11.4783,11.7391,8694.0],["2025-02-07",11.6087,11.8696,11.3478,11.7391,8594.0],["2025-02-10",11.7391,12.0,11.6087,11.6087,6279.0],["2025-02-11",11.4783,11.8696,11.4783,11.6087,4638.0],["2025-02-12",11.7391,11.8696,11.3478,11.6087,3810.0],["2025-02-13",11.7391,12.0,11.3478,11.7391,3749.0],["2025-02-14",11.7391,12.1304,11.4783,11.7391,6432.0],["2025-02-18",11.6087,11.8696,11.087,11.2174,4378.0],["2025-02-19",11.087,11.7391,10.5652,11.6087,68977.0],["2025-02-20",11.2174,12.0,11.2174,11.3478,11761.0],["2025-02-21",11.6087,12.0,11.3478,12.0,6379.0],["2025-02-24",11.8696,11.8696,11.087,11.2174,8272.0],["2025-02-25",11.3478,11.4783,10.1739,10.8261,18607.0],["2025-02-26",10.6957,10.9565,10.1739,10.4348,16598.0],["2025-02-27",10.5652,10.9565,10.1739,10.5652,19059.0],["2025-02-28",10.5652,11.8696,10.3043,11.6087,17411.0],["2025-03-03",12.1304,12.2609,11.2174,11.3478,9139.0],["2025-03-04",11.087,11.3478,11.087,11.087,3297.0],["2025-03-05",11.3478,11.7391,11.3478,11.4783,2032.0],["2025-03-06",11.4783,11.7391,11.4783,11.6087,1855.0],["2025-03-07",11.6087,12.0,11.4783,11.8696,2814.0],["2025-03-10",11.7391,12.1304,11.4783,11.6087,2844.0],["2025-03-11",11.8696,11.8696,11.2174,11.7391,3573.0],["2025-03-12",11.7391,11.7391,11.3478,11.4783,10120.0],["2025-03-13",11.6087,11.7391,11.087,11.4783,10304.0],["2025-03-14",11.4783,11.4783,11.087,11.3478,5229.0],["2025-03-17",11.087,12.1304,11.087,11.6087,12788.0],["2025-03-18",11.2174,11.6087,11.2174,11.3478,690.0],["2025-03-19",11.3478,12.6522,11.087,12.1304,15816.0],["2025-03-20",11.8696,12.6522,11.8696,12.3913,3534.0],["2025-03-21",12.5217,12.6522,11.7391,12.3913,1319.0],["2025-03-24",12.3913,14.087,12.1304,13.9565,22663.0],["2025-03-25",15.0,15.0,12.6522,13.0435,28229.0],["2025-03-26",13.0435,13.6957,13.0435,13.5652,9583.0],["2025-03-27",13.6957,15.3913,13.6957,14.8696,27094.0],["2025-03-28",15.1304,15.1304,13.9565,14.2174,12021.0],["2025-03-31",13.9565,13.9565,13.1739,13.6957,8518.0],["2025-04-01",13.8261,13.9565,13.6957,13.8261,5229.0],["2025-04-02",14.2174,14.3478,13.4348,13.6957,6908.0],["2025-04-03",13.3043,13.5652,13.0435,13.0435,5827.0],["2025-04-04",12.7826,12.7826,11.8696,12.5217,18791.0],["2025-04-07",10.9565,11.3478,10.1739,10.8261,22701.0],["2025-04-08",11.2174,11.2174,10.5652,10.5652,7981.0],["2025-04-09",10.4348,11.4783,9.913,11.3478,16821.0],["2025-04-10",11.3478,11.6087,10.6957,11.2174,6018.0],["2025-04-11",11.087,11.2174,10.8261,11.087,4930.0],["2025-04-14",11.3478,11.6087,11.2174,11.3478,4615.0],["2025-04-15",11.3478,11.4783,11.2174,11.4783,2783.0],["2025-04-16",11.2174,11.7391,11.2174,11.2174,2300.0],["2025-04-17",11.2174,11.6087,10.6957,11.6087,5819.0],["2025-04-21",11.4783,12.7826,11.087,11.6087,4109.0],["2025-04-22",11.4783,11.7391,11.3478,11.3478,2929.0],["2025-04-23",11.6087,11.8696,11.2174,11.4783,4025.0],["2025-04-24",11.087,11.7391,10.8261,11.7391,2415.0],["2025-04-25",11.7391,11.7391,11.3478,11.4783,2162.0],["2025-04-28",11.2174,11.3478,11.087,11.2174,1204.0],["2025-04-29",11.2174,11.7391,10.8261,11.4783,3741.0],["2025-04-30",11.2174,11.3478,10.6957,10.9565,6532.0],["2025-05-01",10.8261,11.2174,10.8261,10.9565,4194.0],["2025-05-02",10.9565,11.087,10.6957,10.9565,6478.0],["2025-05-05",11.4783,11.4783,10.8261,11.087,6731.0],["2025-05-06",11.087,11.4783,10.6957,10.8261,8203.0],["2025-05-07",10.5652,10.6957,10.3043,10.6957,9951.0],["2025-05-08",10.8261,10.9565,10.6957,10.9565,3979.0],["2025-05-09",10.4348,10.8261,10.4348,10.4348,12190.0],["2025-05-12",11.4783,11.4783,10.4348,10.6957,4876.0],["2025-05-13",9.6522,14.087,8.6087,10.4348,124898.0],["2025-05-14",10.4348,10.5652,7.8261,7.9565,118826.0],["2025-05-15",7.8261,8.087,7.3043,7.3043,61916.0],["2025-05-16",7.3043,9.1304,6.0,6.2609,154453.0],["2025-05-19",6.5217,6.6522,6.1304,6.1304,44735.0],["2025-05-20",6.1304,6.2609,5.6087,5.7391,36041.0],["2025-05-21",5.6087,5.8696,5.2174,5.2174,34362.0],["2025-05-22",5.4783,7.6957,4.8261,5.4783,1577470.0],["2025-05-23",16.5652,18.1304,12.6522,15.1304,31707769.0],["2025-05-27",11.2174,31.3043,11.087,29.6087,7590905.0],["2025-05-28",24.7826,28.3043,18.7826,19.8261,1800156.0],["2025-05-29",23.2174,29.087,20.8696,25.9565,1847276.0],["2025-05-30",27.2609,37.8261,26.7391,32.4783,2537935.0],["2025-06-02",36.2609,41.2174,28.4348,32.7391,1467101.0],["2025-06-03",31.3043,35.7391,24.913,24.913,659648.0],["2025-06-04",23.6087,26.087,21.5217,22.1739,391759.0],["2025-06-05",20.6087,21.2609,18.2609,18.2609,279948.0],["2025-06-06",19.3043,21.3913,17.7391,19.0435,354100.0],["2025-06-09",18.2609,18.7826,17.2174,17.3478,153126.0],["2025-06-10",17.2174,27.6522,16.5652,21.1304,920567.0],["2025-06-11",21.5217,22.4348,20.3478,21.6522,200989.0],["2025-06-12",21.6522,21.7826,19.6957,21.1304,113007.0],["2025-06-13",20.3478,20.4783,18.2609,18.6522,120804.0],["2025-06-16",17.3478,17.4783,14.6087,14.8696,272857.0],["2025-06-17",15.1304,15.3913,14.4783,14.7391,91141.0],["2025-06-18",12.2609,13.3043,12.1304,13.0435,303884.0],["2025-06-20",13.0435,13.4348,12.6522,13.3043,101054.0],["2025-06-23",12.913,13.1739,12.0,12.0,110500.0],["2025-06-24",12.0,12.5217,11.087,11.6087,73148.0],["2025-06-25",11.7391,11.8696,10.4348,10.9565,77985.0],["2025-06-26",10.5652,10.9565,10.1739,10.4348,76996.0],["2025-06-27",10.6957,10.6957,9.5217,9.6522,66562.0],["2025-06-30",9.913,11.2174,9.1304,10.4348,136160.0],["2025-07-01",10.4348,10.4348,9.913,10.1739,59095.0],["2025-07-02",10.4348,10.6957,10.0435,10.4348,54058.0],["2025-07-03",10.4348,10.6957,10.0435,10.3043,36363.0],["2025-07-07",10.0435,10.1739,9.2609,9.5217,78323.0],["2025-07-08",9.2609,9.913,9.2609,9.5217,34416.0],["2025-07-09",9.3913,9.5217,9.2609,9.2609,62008.0],["2025-07-10",9.2609,9.3913,8.3478,8.4783,89470.0],["2025-07-11",8.6087,8.7391,7.8261,7.9565,78169.0],["2025-07-14",7.8261,7.9565,6.7826,6.7826,183279.0],["2025-07-15",6.5217,7.0435,6.3913,6.913,295611.0],["2025-07-16",7.1739,7.1739,6.2609,6.3913,129843.0],["2025-07-17",6.5217,10.4348,6.5217,7.8261,3870064.0],["2025-07-18",7.8261,7.9565,7.0435,7.1739,235443.0],["2025-07-21",7.4348,7.8261,7.1739,7.3043,139250.0],["2025-07-22",7.0435,8.087,7.0435,8.087,163906.0],["2025-07-23",7.3043,7.8261,6.5217,6.913,359843.0],["2025-07-24",7.0435,7.0435,6.5217,6.5217,166988.0],["2025-07-25",6.6522,6.6609,5.6609,6.087,329015.0],["2025-07-28",6.4435,7.0435,6.1739,6.2696,297735.0],["2025-07-29",6.3652,6.8435,6.287,6.8261,94990.0],["2025-07-30",7.3652,7.9826,6.3391,6.6174,2767245.0],["2025-07-31",6.5478,7.4696,6.5478,7.2087,383870.0],["2025-08-01",7.087,7.5652,6.9652,7.3913,123510.0],["2025-08-04",7.3913,8.1913,7.3913,8.0,113160.0],["2025-08-05",7.6609,7.9304,7.1565,7.6174,153640.0],["2025-08-06",7.6783,7.7478,7.0348,7.1478,100740.0],["2025-08-07",7.33,7.55,6.45,6.95,212900.0],["2025-08-08",7.28,7.28,6.86,7.18,56900.0],["2025-08-11",7.12,7.21,6.85,7.08,34600.0],["2025-08-12",6.89,7.19,6.65,6.84,73000.0],["2025-08-13",6.84,7.21,6.7,6.7,95500.0],["2025-08-14",6.71,6.99,6.42,6.6,64200.0],["2025-08-15",6.45,6.75,6.4,6.4,36300.0],["2025-08-18",6.53,6.74,6.4,6.48,70900.0],["2025-08-19",6.56,6.69,6.3,6.31,65400.0],["2025-08-20",6.39,6.52,6.17,6.49,70400.0],["2025-08-21",6.46,6.57,6.28,6.57,14200.0],["2025-08-22",6.6,6.96,6.48,6.5,100500.0],["2025-08-25",6.5,6.55,6.27,6.35,68700.0],["2025-08-26",6.31,6.42,6.07,6.24,60500.0],["2025-08-27",6.18,6.39,5.85,6.06,81500.0],["2025-08-28",6.21,6.35,5.98,6.03,102600.0],["2025-08-29",6.01,6.14,5.89,5.93,40200.0],["2025-09-02",5.95,6.04,5.83,5.85,37300.0],["2025-09-03",5.87,5.97,5.7,5.73,50700.0],["2025-09-04",5.73,5.85,5.5,5.72,34700.0],["2025-09-05",5.62,5.89,5.52,5.76,35000.0],["2025-09-08",5.79,5.98,5.61,5.82,28900.0],["2025-09-09",5.8,6.03,5.68,5.82,26600.0],["2025-09-10",5.71,5.8,5.53,5.6,52000.0],["2025-09-11",5.54,5.89,5.54,5.65,92100.0],["2025-09-12",5.8,5.84,5.72,5.75,45100.0],["2025-09-15",5.72,5.85,5.55,5.58,40300.0],["2025-09-16",5.66,5.71,5.35,5.42,61500.0],["2025-09-17",5.42,5.53,4.97,5.04,104800.0],["2025-09-18",5.12,5.5,5.1,5.1,96700.0],["2025-09-19",5.11,5.24,4.7,4.98,448300.0],["2025-09-22",5.3,5.64,5.0,5.15,1209500.0],["2025-09-23",5.22,5.44,5.11,5.11,223900.0],["2025-09-24",5.08,5.3,5.02,5.13,87000.0],["2025-09-25",5.04,5.32,5.04,5.19,60200.0],["2025-09-26",5.2,5.23,5.12,5.18,32900.0],["2025-09-29",5.33,5.35,5.17,5.18,95100.0],["2025-09-30",5.17,5.23,5.03,5.13,39400.0],["2025-10-01",5.16,5.3,5.09,5.25,43300.0],["2025-10-02",5.26,5.44,5.21,5.44,57900.0],["2025-10-03",5.4,5.55,5.25,5.37,85900.0],["2025-10-06",5.39,5.39,5.04,5.23,116500.0],["2025-10-07",5.16,5.39,5.04,5.33,82000.0],["2025-10-08",5.33,5.4,5.12,5.33,49500.0],["2025-10-09",5.3,5.38,5.14,5.2,46200.0],["2025-10-10",5.28,5.39,5.0,5.06,89700.0],["2025-10-13",5.13,5.13,4.91,5.02,63400.0],["2025-10-14",5.02,5.15,5.0,5.1,170000.0],["2025-10-15",5.11,5.14,4.6,4.8,206900.0],["2025-10-16",4.91,5.29,4.91,5.06,99800.0],["2025-10-17",5.1,5.25,4.86,5.09,80100.0],["2025-10-20",5.09,5.18,4.82,5.02,100100.0],["2025-10-21",5.02,5.2,4.94,5.06,110200.0],["2025-10-22",5.03,5.1,4.66,4.7,90200.0],["2025-10-23",4.8,5.03,4.71,4.91,66300.0],["2025-10-24",4.91,4.93,4.77,4.85,52400.0],["2025-10-27",4.86,4.89,4.61,4.72,42300.0],["2025-10-28",4.77,4.9,4.6,4.7,50800.0],["2025-10-29",4.7,4.8,4.45,4.56,52800.0],["2025-10-30",4.66,4.79,4.44,4.49,55600.0],["2025-10-31",4.56,4.67,4.51,4.55,38300.0],["2025-11-03",4.6,4.6,4.33,4.39,34300.0],["2025-11-04",4.19,4.19,3.84,3.86,200600.0],["2025-11-05",3.92,4.03,3.9,4.0,59400.0],["2025-11-06",4.05,4.05,3.9,3.96,37200.0],["2025-11-07",3.98,4.05,3.87,4.0,54700.0],["2025-11-10",4.07,4.25,3.7,3.75,132200.0],["2025-11-11",3.74,3.93,3.64,3.85,55900.0],["2025-11-12",3.84,4.04,3.82,3.95,35400.0],["2025-11-13",3.87,4.29,3.86,4.16,92800.0],["2025-11-14",3.91,4.38,3.91,4.22,47600.0],["2025-11-17",4.19,4.21,3.86,3.99,40700.0],["2025-11-18",3.86,4.15,3.84,4.09,29200.0],["2025-11-19",4.08,4.09,3.76,3.78,39300.0],["2025-11-20",3.82,4.0,3.65,3.69,29200.0],["2025-11-21",3.72,3.79,3.56,3.64,34900.0],["2025-11-24",3.65,3.87,3.65,3.75,14400.0],["2025-11-25",3.72,3.89,3.65,3.8,11400.0],["2025-11-26",3.87,3.97,3.77,3.86,37300.0],["2025-11-28",3.9,4.12,3.9,4.12,22600.0],["2025-12-01",4.08,4.09,3.92,3.93,16800.0],["2025-12-02",3.94,4.0,3.87,3.91,34500.0],["2025-12-03",3.9,4.0,3.9,3.96,11800.0],["2025-12-04",3.9,4.08,3.9,4.0,58600.0],["2025-12-05",3.99,4.09,3.9,3.9,10700.0],["2025-12-08",3.9,4.01,3.83,3.9,34800.0],["2025-12-09",3.87,4.0,3.85,3.97,25000.0],["2025-12-10",3.93,4.35,3.9,4.18,118800.0],["2025-12-11",4.24,4.28,4.1,4.13,28600.0],["2025-12-12",4.13,4.25,4.12,4.15,24500.0],["2025-12-15",4.2,4.2,3.97,3.97,76400.0],["2025-12-16",3.99,3.99,3.8,3.88,25500.0],["2025-12-17",3.83,4.0,3.83,3.87,15700.0],["2025-12-18",3.83,3.95,3.79,3.79,32200.0],["2025-12-19",3.87,3.89,3.75,3.75,40400.0],["2025-12-22",3.8,3.84,3.68,3.73,45900.0],["2025-12-23",3.7,3.73,3.55,3.59,26600.0],["2025-12-24",3.6,3.71,3.14,3.31,88100.0],["2025-12-26",3.28,3.5,3.15,3.15,66200.0],["2025-12-29",3.12,4.0,2.99,3.63,299900.0],["2025-12-30",3.5,3.65,3.24,3.48,231700.0],["2025-12-31",3.47,3.83,3.46,3.81,100000.0],["2026-01-02",3.81,4.0,3.76,3.95,83600.0],["2026-01-05",4.0,4.2,3.9,3.95,75300.0],["2026-01-06",3.93,4.14,3.84,3.95,65900.0],["2026-01-07",3.97,4.04,3.82,3.92,37200.0],["2026-01-08",3.85,3.99,3.82,3.86,36100.0],["2026-01-09",3.89,3.99,3.68,3.69,43900.0],["2026-01-12",3.71,3.83,3.55,3.56,45800.0],["2026-01-13",3.59,3.8,3.51,3.8,80800.0],["2026-01-14",3.73,3.88,3.56,3.65,93400.0],["2026-01-15",3.58,3.63,3.38,3.47,65200.0],["2026-01-16",3.5,3.6,3.4,3.57,40600.0],["2026-01-20",3.5,3.56,3.39,3.46,21000.0],["2026-01-21",3.45,3.54,3.42,3.48,24600.0],["2026-01-22",3.5,3.77,3.5,3.52,26500.0],["2026-01-23",3.63,3.71,3.5,3.63,15200.0],["2026-01-26",3.69,3.8,3.59,3.72,32600.0],["2026-01-27",3.68,3.89,3.6,3.64,32400.0],["2026-01-28",3.58,3.62,3.4,3.4,32200.0],["2026-01-29",3.4,3.49,3.28,3.31,25300.0],["2026-01-30",3.29,3.48,3.29,3.32,20500.0],["2026-02-02",3.33,3.36,3.16,3.18,47600.0],["2026-02-03",3.18,3.3,3.05,3.18,70600.0],["2026-02-04",3.21,3.21,3.05,3.12,35100.0],["2026-02-05",3.13,3.21,3.06,3.07,47000.0],["2026-02-06",3.03,3.36,3.03,3.27,72500.0],["2026-02-09",3.37,3.51,3.23,3.24,29900.0],["2026-02-10",3.42,3.62,3.38,3.46,59600.0],["2026-02-11",3.49,3.59,3.26,3.42,51100.0],["2026-02-12",3.42,3.54,3.25,3.27,24500.0],["2026-02-13",3.4,3.43,3.21,3.25,17200.0],["2026-02-17",3.25,3.38,3.2,3.25,32800.0],["2026-02-18",3.21,3.33,3.21,3.22,12900.0],["2026-02-19",3.21,3.35,3.14,3.26,22900.0],["2026-02-20",3.29,3.32,3.21,3.22,13400.0],["2026-02-23",3.41,3.41,3.15,3.19,30300.0],["2026-02-24",3.31,3.33,3.14,3.14,24200.0],["2026-02-25",3.19,3.33,3.1,3.16,36400.0],["2026-02-26",3.11,3.35,3.11,3.16,21800.0],["2026-02-27",3.15,3.27,3.15,3.25,11300.0],["2026-03-02",3.2,3.29,3.06,3.29,22300.0],["2026-03-03",3.13,3.31,3.13,3.26,6600.0],["2026-03-04",3.26,3.59,3.26,3.46,15200.0],["2026-03-05",3.56,3.58,3.32,3.34,19800.0],["2026-03-06",3.34,3.55,3.15,3.24,19400.0],["2026-03-09",3.18,3.3,3.12,3.12,11300.0],["2026-03-10",3.17,3.27,3.01,3.09,17000.0],["2026-03-11",3.11,3.25,3.09,3.11,13000.0],["2026-03-12",3.11,3.21,3.02,3.14,19900.0],["2026-03-13",3.16,3.24,2.99,2.99,22600.0],["2026-03-16",3.13,3.23,3.0,3.02,29200.0],["2026-03-17",3.01,3.18,2.96,3.0,26100.0],["2026-03-18",2.99,3.11,2.86,2.97,32400.0],["2026-03-19",3.0,3.0,2.9,2.95,23200.0],["2026-03-20",2.89,3.08,2.87,2.87,50600.0],["2026-03-23",2.89,3.03,2.87,2.98,33000.0],["2026-03-24",2.94,3.0,2.84,2.94,33100.0],["2026-03-25",2.6,2.93,2.52,2.78,3513900.0],["2026-03-26",2.8,2.98,2.65,2.71,103900.0],["2026-03-27",2.8,2.92,2.64,2.72,78500.0],["2026-03-30",2.8,2.9,2.62,2.88,33200.0],["2026-03-31",2.9,2.94,2.7,2.94,69400.0],["2026-04-01",2.91,3.01,2.88,2.99,19400.0],["2026-04-02",2.93,3.24,2.85,3.22,37500.0],["2026-04-06",3.19,3.22,3.03,3.14,29400.0],["2026-04-07",3.1,3.2,3.03,3.12,26900.0],["2026-04-08",3.12,3.18,3.05,3.13,25300.0],["2026-04-09",3.15,3.21,3.0,3.06,80700.0],["2026-04-10",3.03,3.1,2.92,2.92,12700.0],["2026-04-13",3.0,3.04,2.9,2.96,17800.0],["2026-04-14",3.0,3.2,3.0,3.1,42700.0],["2026-04-15",3.05,3.19,3.04,3.15,54600.0],["2026-04-16",3.18,3.24,3.0,3.1,33000.0],["2026-04-17",3.16,3.2,3.04,3.1,54400.0],["2026-04-20",3.19,3.19,3.06,3.1,24400.0],["2026-04-21",3.15,3.15,3.02,3.02,24200.0],["2026-04-22",3.03,3.15,2.95,3.0,36300.0],["2026-04-23",3.0,3.0,2.81,2.86,30300.0],["2026-04-24",2.87,2.9,2.74,2.79,19800.0],["2026-04-27",2.79,2.99,2.77,2.8,18400.0],["2026-04-28",2.91,2.91,2.65,2.75,41900.0],["2026-04-29",2.77,2.79,2.67,2.68,24600.0],["2026-04-30",2.73,2.85,2.71,2.83,10500.0],["2026-05-01",2.9,2.9,2.74,2.8,12900.0],["2026-05-04",2.76,2.95,2.76,2.8,56200.0],["2026-05-05",2.8,2.95,2.68,2.77,71100.0],["2026-05-06",2.78,2.85,2.66,2.71,82200.0],["2026-05-07",2.79,2.82,2.7,2.73,37100.0],["2026-05-08",2.76,2.76,2.7,2.72,19000.0],["2026-05-11",2.75,2.76,2.65,2.73,50000.0],["2026-05-12",2.7,2.76,2.63,2.7,40300.0],["2026-05-13",2.7,2.7,2.5,2.6,44000.0],["2026-05-14",2.56,2.65,2.5,2.55,23500.0],["2026-05-15",2.49,2.6,2.4,2.49,22200.0],["2026-05-18",2.45,2.57,2.22,2.26,61600.0],["2026-05-19",2.25,2.41,2.2,2.23,43000.0],["2026-05-20",2.2,2.27,2.08,2.13,46500.0],["2026-05-21",2.14,2.18,2.08,2.15,53700.0],["2026-05-22",2.14,2.26,2.14,2.2,33400.0],["2026-05-26",2.27,2.4,2.13,2.2,114300.0],["2026-05-27",2.24,2.36,2.23,2.3,87900.0],["2026-05-28",2.3,2.36,2.22,2.3,52400.0],["2026-05-29",2.4,2.5,2.16,2.18,87700.0],["2026-06-01",2.17,2.26,2.1,2.15,60900.0],["2026-06-02",2.15,2.18,2.06,2.14,51800.0],["2026-06-03",2.16,2.17,2.07,2.1,34300.0],["2026-06-04",2.15,2.17,2.04,2.1,61700.0],["2026-06-05",2.17,2.18,2.05,2.06,84600.0],["2026-06-08",2.1,2.1,1.96,2.01,83700.0],["2026-06-09",2.05,2.07,1.95,2.02,33600.0],["2026-06-10",2.04,2.08,1.95,1.98,52700.0],["2026-06-11",2.0,2.06,1.96,2.03,19900.0],["2026-06-12",2.01,2.15,1.93,2.02,46000.0],["2026-06-15",1.99,2.06,1.95,1.95,29000.0],["2026-06-16",1.95,1.98,1.86,1.88,57600.0],["2026-06-17",2.04,2.08,1.81,1.86,455300.0],["2026-06-18",1.88,1.89,1.8,1.82,34400.0],["2026-06-22",1.86,1.86,1.77,1.8,18400.0],["2026-06-23",1.81,1.92,1.73,1.78,82600.0],["2026-06-24",1.84,1.86,1.73,1.73,62900.0],["2026-06-25",1.83,1.83,1.7,1.72,48800.0],["2026-06-26",1.73,1.85,1.71,1.79,72500.0],["2026-06-29",1.82,1.87,1.7,1.8,64000.0],["2026-06-30",1.87,1.92,1.73,1.78,93800.0],["2026-07-01",1.85,1.91,1.75,1.88,48500.0],["2026-07-02",1.87,1.94,1.81,1.91,31800.0],["2026-07-06",1.88,2.18,1.88,1.98,62100.0],["2026-07-07",2.03,2.04,1.95,1.95,26000.0],["2026-07-08",1.95,2.14,1.95,2.06,43100.0],["2026-07-09",2.09,2.15,2.0,2.01,27100.0],["2026-07-10",2.04,2.11,1.94,2.02,13500.0],["2026-07-13",2.04,2.06,1.9,1.96,25200.0],["2026-07-14",1.97,2.08,1.93,1.97,18800.0],["2026-07-15",1.98,2.03,1.93,1.93,19800.0],["2026-07-16",1.97,2.01,1.86,1.89,38600.0],["2026-07-17",1.88,1.88,1.79,1.83,30500.0],["2026-07-20",1.76,1.8,1.75,1.77,15300.0],["2026-07-21",1.81,2.0,1.59,1.67,3547600.0],["2026-07-22",1.7,1.7,1.545,1.59,178605.0],["2026-07-23",1.6,1.68,1.5319,1.66,156228.9628]]}