{"t":"ORKA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-08-08",4318025.0672,4574179.0966,4244838.2017,4354618.5,5.0],["1997-08-11",4427805.4819,4574179.2169,4391212.0482,4555882.5,0.0],["1997-08-12",4574179.4181,4574179.4181,4208245.0647,4244838.5,0.0],["1997-08-13",4208244.7991,4318025.0982,4098464.5,4098464.5,0.0],["1997-08-14",4098464.4848,4281431.6494,4098464.4848,4226541.5,0.0],["1997-08-15",4281431.6652,4281431.6652,4098464.5,4098464.5,0.0],["1997-08-18",4098464.6182,4244838.3545,4025277.75,4025277.75,0.0],["1997-08-19",4025277.8037,4135058.1075,3805717.1963,3915497.5,1.0],["1997-08-20",3915497.383,4025277.6835,3915497.383,3988684.25,0.0],["1997-08-21",4025277.6835,4061871.117,3952090.8165,3988684.25,0.0],["1997-08-22",4061871.0486,4061871.0486,3952090.75,3952090.75,0.0],["1997-08-25",3952090.8319,4135058.0,3952090.8319,4135058.0,0.0],["1997-08-26",4025277.6339,4135057.933,3988684.2009,4098464.5,0.0],["1997-08-27",3988684.3806,4098464.6847,3988684.3806,4061871.25,0.0],["1997-08-28",4025277.6339,4098464.5,4025277.6339,4098464.5,0.0],["1997-08-29",4135058.0,4135058.0,4025277.6991,4135058.0,0.0],["1997-09-02",4171651.3361,4391211.9328,4098464.4706,4354618.5,0.0],["1997-09-03",4354618.4322,4391211.8644,4318025.0,4318025.0,0.0],["1997-09-04",4354618.8718,4354618.8718,4135058.2564,4281432.0,0.0],["1997-09-05",4171651.5,4318025.2368,4098464.6316,4171651.5,0.0],["1997-09-08",4244838.3306,4574179.2355,4244838.3306,4427805.5,0.0],["1997-09-09",4537585.609,4940113.3647,4427805.312,4866926.5,0.0],["1997-09-10",4866926.8885,5452421.8525,4793740.018,5086487.5,0.0],["1997-09-11",5049893.9586,5452421.7379,5049893.9586,5306048.0,0.0],["1997-09-12",5306048.0651,5379234.9349,5232861.1952,5342641.5,0.0],["1997-09-15",5342641.3007,5379234.7343,5232861.0,5232861.0,0.0],["1997-09-16",5232860.9331,5342641.2324,5049893.7676,5196267.5,0.0],["1997-09-17",5342641.3681,5415828.2361,5196267.6319,5269454.5,1.0],["1997-09-18",5342641.3311,5562201.9338,5269454.4636,5525608.5,0.0],["1997-09-19",5415828.2632,5562202.0,5415828.2632,5562202.0,0.0],["1997-09-22",5562201.9338,5671982.2351,5525608.5,5525608.5,0.0],["1997-09-23",5525608.6948,5708575.8701,5525608.6948,5635389.0,0.0],["1997-09-24",5635388.7658,5891542.8006,5562201.8987,5781762.5,0.0],["1997-09-25",5891542.635,6330663.8252,5854949.2025,5964729.5,0.0],["1997-09-26",6111103.2988,6111103.2988,5964729.5671,6001323.0,0.0],["1997-09-29",6037916.365,6037916.365,5964729.5,5964729.5,0.0],["1997-09-30",6037916.6038,6037916.6038,5818356.0,5818356.0,0.0],["1997-10-01",5891542.8679,5891542.8679,5708575.6981,5818356.0,0.0],["1997-10-02",5818356.1753,5818356.1753,5635389.0,5635389.0,0.0],["1997-10-03",5635388.9795,5781762.7192,5342641.5,5342641.5,0.0],["1997-10-06",5562201.7297,5562201.7297,5342641.1351,5415828.0,0.0],["1997-10-07",5342641.1351,5415828.0,5306047.7027,5415828.0,0.0],["1997-10-08",5342641.5646,5415828.4354,5306048.1293,5379235.0,0.0],["1997-10-09",5342641.3007,5379234.7343,5013300.3986,5232861.0,0.0],["1997-10-10",5196267.4326,5269454.2979,5123080.5674,5159674.0,0.0],["1997-10-13",5196267.8058,5342641.5468,5049894.0647,5086487.5,0.0],["1997-10-14",5123080.8696,5269454.6087,4903520.2609,5049894.0,0.0],["1997-10-15",4757146.5882,4976707.2,4610772.8471,4665663.0,0.0],["1997-10-16",4610772.5,4683959.3651,4610772.5,4610772.5,0.0],["1997-10-17",4610772.871,4683959.7419,4500992.5645,4537586.0,0.0],["1997-10-20",4610772.6328,4683959.5,4500992.332,4683959.5,0.0],["1997-10-21",4610772.6977,4903520.1705,4610772.6977,4720553.0,0.0],["1997-10-22",4830333.3023,4830333.3023,4683959.5659,4720553.0,0.0],["1997-10-23",4464398.704,4647365.864,4354618.408,4574179.0,0.0],["1997-10-24",4409508.685,4647366.0,4409508.685,4647366.0,0.0],["1997-10-27",4647366.3065,4647366.3065,4409508.9758,4537586.0,0.0],["1997-10-28",4318025.3707,4464399.1121,4244838.5,4244838.5,0.0],["1997-10-29",3878903.9018,4116761.2165,3878903.9018,4098464.5,0.0],["1997-10-30",3952090.7679,4171651.3661,3952090.7679,4098464.5,0.0],["1997-10-31",4171651.5,4171651.5,4098464.6316,4171651.5,0.0],["1997-11-03",4171651.5652,4318025.3043,4135058.1304,4208245.0,0.0],["1997-11-04",4244838.3684,4244838.3684,4171651.5,4171651.5,0.0],["1997-11-05",4208244.9342,4208244.9342,4171651.5,4171651.5,0.0],["1997-11-06",4208245.0,4318025.3043,4171651.5652,4208245.0,0.0],["1997-11-07",4171651.5652,4244838.4348,4098464.6957,4208245.0,0.0],["1997-11-10",4098464.6316,4171651.5,4098464.6316,4171651.5,0.0],["1997-11-11",4098464.5,4171651.3661,4098464.5,4098464.5,0.0],["1997-11-12",4098464.6729,4098464.6729,3915497.5,3915497.5,0.0],["1997-11-13",3915497.3171,3952090.75,3915497.3171,3952090.75,0.0],["1997-11-14",4135057.9144,4135057.9144,3952090.75,3952090.75,0.0],["1997-11-17",4171651.4336,4171651.4336,3952090.8319,4135058.0,0.0],["1997-11-18",4098464.6182,4135058.0523,3952090.8818,4025277.75,0.0],["1997-11-19",3952090.7308,4025277.5962,3769123.5673,3805717.0,0.0],["1997-11-20",3952090.7308,3952090.7308,3805717.0,3805717.0,0.0],["1997-11-21",3952090.75,3952090.75,3805717.0185,3952090.75,0.0],["1997-11-24",3842310.4327,3952090.7308,3805717.0,3805717.0,0.0],["1997-11-25",3952090.98,3952090.98,3659343.5,3659343.5,0.0],["1997-11-26",3805717.1176,3805717.1176,3732530.25,3732530.25,0.0],["1997-11-28",3732530.25,3805717.1176,3732530.25,3732530.25,0.0],["1997-12-01",3659343.5,3805717.24,3659343.5,3659343.5,0.0],["1997-12-02",3695936.801,3695936.801,3586156.5,3586156.5,0.0],["1997-12-03",3586156.5657,3622750.0,3586156.5657,3622750.0,0.0],["1997-12-04",3604453.3372,3622750.0547,3366596.0104,3512969.75,0.0],["1997-12-05",3512969.75,3586156.6198,3512969.75,3512969.75,0.0],["1997-12-08",3586156.6198,3586156.6198,3512969.75,3512969.75,0.0],["1997-12-09",3586156.63,3659343.5,3549563.195,3659343.5,0.0],["1997-12-10",3659343.3673,3659343.3673,3586156.5,3586156.5,0.0],["1997-12-11",3659343.3673,3659343.3673,3586156.5,3586156.5,0.0],["1997-12-12",3586156.414,3659343.2796,3403189.25,3403189.25,0.0],["1997-12-15",3403189.3816,3476376.25,3403189.3816,3476376.25,0.0],["1997-12-16",3439782.8696,3439782.8696,3366596.0,3366596.0,0.0],["1997-12-17",3366596.0,3439782.8696,3366596.0,3366596.0,0.0],["1997-12-18",3366596.0,3403189.4348,3366596.0,3366596.0,0.0],["1997-12-19",3366595.7978,3366595.7978,2854287.7416,3256815.5,0.0],["1997-12-22",3110441.9444,3256815.683,2762804.3154,2799397.75,0.0],["1997-12-23",2799397.6338,2927474.6497,2781100.9172,2872584.5,0.0],["1997-12-24",2890881.3026,2890881.3026,2781101.0,2781101.0,0.0],["1997-12-26",2817694.4897,2817694.4897,2634727.3151,2671320.75,0.0],["1997-12-29",2671320.684,2854287.8542,2415166.6458,2634727.25,0.0],["1997-12-30",2415166.6642,2561540.4015,2305386.3613,2506650.25,1.0],["1997-12-31",2488353.5844,2890881.3701,2488353.5844,2817694.5,1.0],["1998-01-02",2817694.4342,2817694.4342,2744507.5658,2781101.0,0.0],["1998-01-05",2817694.5,2817694.5,2799397.7825,2817694.5,0.0],["1998-01-06",2781100.9333,2817694.3667,2707914.0667,2744507.5,0.0],["1998-01-07",2744507.4324,2744507.4324,2707914.0,2707914.0,0.0],["1998-01-08",3037254.8919,3037254.8919,2671320.5676,2707914.0,0.0],["1998-01-09",2817694.2973,2817694.2973,2671320.5676,2707914.0,0.0],["1998-01-12",2817694.4007,2817694.4007,2671320.6656,2762804.25,0.0],["1998-01-13",2817694.4342,2817694.4342,2671320.6974,2781101.0,0.0],["1998-01-14",2781101.0,2854287.8684,2744507.5658,2781101.0,0.0],["1998-01-15",2817694.2973,2817694.2973,2634727.1351,2707914.0,0.0],["1998-01-16",2671320.75,2707914.1849,2671320.75,2671320.75,0.0],["1998-01-20",2671320.684,2744507.5521,2634727.25,2634727.25,0.0],["1998-01-21",2707914.0493,2707914.0493,2488353.4507,2598133.75,0.0],["1998-01-22",2524947.0568,2561540.4924,2305386.4432,2415166.75,0.0],["1998-01-23",2341979.75,2415166.6172,2323683.0332,2341979.75,0.0],["1998-01-26",2488353.6212,2488353.6212,2341979.8788,2415166.75,0.0],["1998-01-27",2415166.6846,2451760.1192,2341979.8154,2378573.25,0.0],["1998-01-28",2341979.75,2378573.1836,2341979.75,2341979.75,0.0],["1998-01-29",2415166.6846,2415166.6846,2341979.8154,2378573.25,0.0],["1998-01-30",2341979.8154,2415166.6846,2341979.8154,2378573.25,0.0],["1998-02-02",2415166.6687,3073848.4875,2378573.2344,2927474.75,0.0],["1998-02-03",2927474.6154,3037254.9135,2781100.8846,2854287.75,0.0],["1998-02-04",2890881.25,2927474.6835,2817694.3829,2890881.25,0.0],["1998-02-05",2927474.6237,3512969.5484,2927474.6237,3403189.25,0.0],["1998-02-06",3403189.4053,3952090.9223,3366595.9709,3769123.75,0.0],["1998-02-09",3805717.0,3952090.7308,3732530.1346,3805717.0,0.0],["1998-02-10",3805717.1963,3952090.9346,3769123.7617,3915497.5,0.0],["1998-02-11",3915497.4191,3988684.2868,3732530.25,3732530.25,0.0],["1998-02-12",3695936.801,3769123.6684,3586156.5,3586156.5,0.0],["1998-02-13",3622749.9623,3878904.0,3366595.9245,3878904.0,0.0],["1998-02-17",3695936.75,3878903.9158,3695936.75,3695936.75,0.0],["1998-02-18",3622750.0,3659343.4343,3512969.697,3622750.0,0.0],["1998-02-19",3769123.6838,3915497.4191,3622749.9485,3732530.25,0.0],["1998-02-20",3769123.6838,3878903.9853,3695936.8162,3732530.25,0.0],["1998-02-23",3732530.1346,3878903.8654,3695936.7019,3805717.0,0.0],["1998-02-24",3805717.0,3805717.0,3769123.5673,3805717.0,0.0],["1998-02-25",3805717.1845,3805717.1845,3769123.75,3769123.75,0.0],["1998-02-26",3805717.1845,3805717.1845,3769123.75,3769123.75,0.0],["1998-02-27",3805717.1321,3952090.8679,3769123.6981,3878904.0,0.0],["1998-03-02",3952090.8818,4098464.6182,3878904.0136,4025277.75,0.0],["1998-03-03",3988684.3159,4025277.75,3915497.4477,4025277.75,0.0],["1998-03-04",3952090.8165,4025277.6835,3805717.0826,3988684.25,0.0],["1998-03-05",3952090.75,3988684.1829,3952090.75,3952090.75,0.0],["1998-03-06",3952090.8818,4025277.75,3952090.8818,4025277.75,0.0],["1998-03-09",3988684.1723,4354618.5,3988684.1723,4354618.5,0.0],["1998-03-10",4318025.1681,4464398.9027,4135058.0,4135058.0,0.0],["1998-03-11",4354618.8718,4354618.8718,4135058.2564,4281432.0,0.0],["1998-03-12",4244838.5,4244838.5,4135058.194,4244838.5,0.0],["1998-03-13",4135058.033,4244838.3348,4135058.033,4153354.75,0.0],["1998-03-16",4244838.4234,4244838.4234,4061871.25,4061871.25,0.0],["1998-03-17",4135058.1194,4135058.1194,4025277.8153,4061871.25,0.0],["1998-03-18",4061871.1841,4061871.1841,3952090.8818,4025277.75,1.0],["1998-03-19",4025277.6157,4025277.6157,3952090.75,3952090.75,0.0],["1998-03-20",3952090.9565,3988684.3913,3787420.5,3787420.5,0.0],["1998-03-23",3659343.3673,3805717.102,3586156.5,3586156.5,0.0],["1998-03-24",3604453.3261,3659343.4783,3366596.0,3366596.0,0.0],["1998-03-25",3366595.8667,3549563.0333,3293409.0,3293409.0,0.0],["1998-03-26",3220222.0674,3439782.6629,3220222.0674,3256815.5,0.0],["1998-03-27",3439782.8022,3439782.8022,3330002.5,3330002.5,0.0],["1998-03-30",3220222.2609,3366596.0,3220222.2609,3366596.0,0.0],["1998-03-31",3512969.76,3659343.5,3512969.76,3659343.5,0.0],["1998-04-01",3659343.3168,3805717.0495,3622749.8837,3695936.75,0.0],["1998-04-02",3695936.7199,4025277.6157,3659343.287,3952090.75,0.0],["1998-04-03",3952090.98,3952090.98,3586156.63,3659343.5,0.0],["1998-04-06",3769123.6163,3769123.6163,3586156.4505,3695936.75,0.0],["1998-04-07",3769123.7374,3769123.7374,3512969.697,3622750.0,0.0],["1998-04-08",3512969.567,3659343.299,3512969.567,3549563.0,0.0],["1998-04-09",3512969.75,3659343.4896,3512969.75,3512969.75,0.0],["1998-04-13",3586156.5185,3586156.5185,3439782.7831,3458079.5,0.0],["1998-04-14",3512969.5814,3512969.5814,3073848.3837,3147035.25,0.0],["1998-04-15",3073848.4337,3439782.7711,3037255.0,3037255.0,0.0],["1998-04-16",3000661.631,3293409.1071,3000661.631,3073848.5,0.0],["1998-04-17",3073848.5,3220222.2381,2927474.7619,3073848.5,0.0],["1998-04-20",3147035.4024,3183628.8373,3073848.5325,3092145.25,0.0],["1998-04-21",3110441.9113,3110441.9113,2854287.8716,2991513.25,0.0],["1998-04-22",2927474.8148,3000661.6852,2890881.3796,2964068.25,0.0],["1998-04-23",3000661.4529,3147035.1824,2890881.1559,3110441.75,0.0],["1998-04-24",3073848.4177,3073848.4177,2890881.25,2890881.25,0.0],["1998-04-27",2927474.8052,3073848.5455,2781101.0649,2817694.5,0.0],["1998-04-28",2927474.6835,2927474.6835,2854287.8165,2890881.25,0.0],["1998-04-29",2927474.75,3000661.6187,2890881.3156,2927474.75,0.0],["1998-04-30",2964068.235,3659343.5,2890881.365,3659343.5,0.0],["1998-05-01",3439782.8802,3622750.0547,3220222.2708,3512969.75,0.0],["1998-05-04",3512969.75,3549563.1849,3366596.0104,3512969.75,0.0],["1998-05-05",3512969.7391,3512969.7391,3073848.5217,3366596.0,0.0],["1998-05-06",3512969.617,3512969.617,3366595.883,3439782.75,0.0],["1998-05-07",3256815.6957,3476376.3043,3256815.6957,3366596.0,0.0],["1998-05-08",3586156.4375,4098464.5,3522117.9297,4098464.5,1.0],["1998-05-11",4098464.8205,4464399.1795,4061871.3846,4281432.0,0.0],["1998-05-12",4244838.3684,4318025.2368,3952090.8947,4171651.5,0.0],["1998-05-13",4208244.9766,4208244.9766,3878904.0654,3915497.5,0.0],["1998-05-14",3878903.8843,4135057.9144,3878903.8843,3952090.75,0.0],["1998-05-15",4025277.6667,4025277.6667,3805717.0667,3842310.5,0.0],["1998-05-18",3842310.4327,3878903.8654,3805717.0,3805717.0,0.0],["1998-05-19",3805717.0,3915497.2981,3732530.1346,3805717.0,0.0],["1998-05-20",3805717.1176,3878903.9853,3732530.25,3732530.25,0.0],["1998-05-21",3805717.0,3878903.8654,3769123.5673,3805717.0,0.0],["1998-05-22",3769123.7171,3805717.1512,3695936.8488,3750827.0,0.0],["1998-05-26",3805717.2045,3805717.2045,3220222.25,3220222.25,0.0],["1998-05-27",3220222.0471,3220222.0471,2964068.0206,3110441.75,0.0],["1998-05-28",3110441.8041,3659343.299,3110441.8041,3549563.0,0.0],["1998-05-29",3476376.1156,3476376.1156,3220222.086,3403189.25,0.0],["1998-06-01",3403189.2303,3403189.2303,3256815.5,3256815.5,0.0],["1998-06-02",3256815.6957,3366596.0,3256815.6957,3366596.0,0.0],["1998-06-03",3366595.9886,3366595.9886,3220222.25,3220222.25,0.0],["1998-06-04",3330002.52,3330002.52,3147035.3486,3201925.5,0.0],["1998-06-05",3256815.6847,3256815.6847,3147035.3807,3220222.25,0.0],["1998-06-08",3147035.25,3147035.25,3147035.25,3147035.25,0.0],["1998-06-09",3220222.1503,3220222.1503,3110441.8497,3165332.0,0.0],["1998-06-10",3147035.3486,3238518.9343,2964068.1771,3201925.5,1.0],["1998-06-11",3238518.8328,3238518.8328,3110441.8169,3147035.25,0.0],["1998-06-12",3110441.9012,3110441.9012,3000661.5988,3055551.75,0.0],["1998-06-15",3128738.5843,3128738.5843,3000661.5663,3037255.0,0.0],["1998-06-16",3128738.5152,3128738.5152,2964068.0671,3000661.5,0.0],["1998-06-17",3000661.4529,3110441.75,3000661.4529,3110441.75,0.0],["1998-06-18",3110441.8675,3110441.8675,3037255.0,3037255.0,0.0],["1998-06-19",3073848.4177,3073848.4177,2890881.25,2890881.25,0.0],["1998-06-22",2945771.5,2945771.5,2890881.3478,2945771.5,0.0],["1998-06-23",2964068.1171,2964068.1171,2890881.25,2890881.25,0.0],["1998-06-24",2927474.75,2964068.1844,2854287.8812,2927474.75,0.0],["1998-06-25",2927474.75,2964068.1844,2927474.75,2927474.75,0.0],["1998-06-26",2964068.25,2964068.25,2890881.3796,2964068.25,0.0],["1998-06-29",3147035.3161,3293409.0517,3073848.4483,3183628.75,0.0],["1998-06-30",3220222.1503,3220222.1503,3110441.8497,3165332.0,0.0],["1998-07-01",3183628.6348,3439782.6629,3147035.2022,3256815.5,0.0],["1998-07-02",3330002.5652,3476376.3043,3293409.1304,3366596.0,0.0],["1998-07-06",3476376.1667,3476376.1667,3220222.1333,3293409.0,0.0],["1998-07-07",3439782.8696,3439782.8696,3330002.5652,3366596.0,0.0],["1998-07-08",3330002.5,3439782.8022,3330002.5,3330002.5,0.0],["1998-07-09",3439782.7333,3439782.7333,2964068.1,3018958.25,0.0],["1998-07-10",3018958.1825,3018958.1825,2945771.3175,2982364.75,0.0],["1998-07-13",3110441.9907,3147035.4259,2964068.25,2964068.25,0.0],["1998-07-14",3000661.6852,3073848.5556,2964068.25,2964068.25,0.0],["1998-07-15",3073848.4875,3073848.4875,2854287.8812,2927474.75,0.0],["1998-07-16",2927474.6835,3037254.9842,2872584.5332,2890881.25,0.0],["1998-07-17",2854287.8929,3147035.369,2854287.8929,3073848.5,0.0],["1998-07-20",3037255.0655,3110441.9345,3037255.0655,3073848.5,0.0],["1998-07-21",3073848.5,3147035.369,3037255.0655,3073848.5,0.0],["1998-07-22",3073848.4337,3073848.4337,3037255.0,3037255.0,0.0],["1998-07-23",3147035.4259,3147035.4259,2927474.8148,2964068.25,0.0],["1998-07-24",2964068.1931,2964068.1931,2634727.2828,2653024.0,0.0],["1998-07-27",2653023.9167,2744507.5,2488353.4667,2744507.5,0.0],["1998-07-28",2781100.9494,3073848.4177,2781100.9494,2890881.25,0.0],["1998-07-29",3073848.3659,3073848.3659,2634727.1707,3000661.5,0.0],["1998-07-30",3000661.6852,3000661.6852,2781101.0741,2964068.25,0.0],["1998-07-31",2781101.0548,2817694.4897,2634727.3151,2671320.75,0.0],["1998-08-03",2561540.3819,2854287.8542,2561540.3819,2634727.25,0.0],["1998-08-04",2671320.5464,2671320.5464,2561540.25,2561540.25,0.0],["1998-08-05",2561540.3169,2671320.6162,2543243.6004,2598133.75,0.0],["1998-08-06",2598133.75,2671320.6162,2268792.8521,2598133.75,0.0],["1998-08-07",2451760.0,2451760.0,2341979.7015,2451760.0,0.0],["1998-08-10",2451759.9536,2598133.6821,2451759.9536,2561540.25,0.0],["1998-08-11",2561540.4348,2561540.4348,2451760.1304,2524947.0,0.0],["1998-08-12",2488353.3857,2598133.6821,2488353.3857,2561540.25,0.0],["1998-08-13",2524947.0568,2524947.0568,2341979.8788,2415166.75,0.0],["1998-08-14",2396869.9673,2451760.1192,2378573.25,2378573.25,0.0],["1998-08-17",2378573.2824,2415166.7176,2378573.2824,2396870.0,0.0],["1998-08-18",2378573.25,2396869.9673,2378573.25,2378573.25,0.0],["1998-08-19",1957748.6409,2341979.6825,1957748.6409,2305386.25,0.0],["1998-08-20",2341979.8374,2341979.8374,2250496.25,2250496.25,0.0],["1998-08-21",2232199.4333,2232199.4333,2085825.7,2195606.0,0.0],["1998-08-24",2195605.9322,2232199.3644,2159012.5,2159012.5,0.0],["1998-08-25",2195606.1207,2305386.4267,2122419.25,2122419.25,0.0],["1998-08-26",2049232.2857,2049232.2857,1646704.5153,1793078.25,0.0],["1998-08-27",1793078.2333,1793078.2333,1536924.2,1646704.5,0.0],["1998-08-28",1756484.8636,1793078.2983,1573517.6903,1610111.125,0.0],["1998-08-31",1610111.119,1610111.119,1482034.0982,1536924.25,0.0],["1998-09-01",1536924.2557,1683297.9943,1500330.821,1610111.125,0.0],["1998-09-02",1610111.0745,1756484.8085,1610111.0745,1719891.375,0.0],["1998-09-03",1756484.8085,1756484.8085,1646704.508,1719891.375,0.0],["1998-09-04",1646704.5,1756484.8,1646704.5,1646704.5,0.0],["1998-09-08",1646704.4559,1719891.3206,1555220.875,1555220.875,0.0],["1998-09-09",1555220.9067,1555220.9067,1262473.4419,1299066.875,0.0],["1998-09-10",1317363.5571,1353956.9893,1244176.6929,1280770.125,0.0],["1998-09-11",1317363.6316,1390550.5,1317363.6316,1390550.5,0.0],["1998-09-14",1390550.5,1390550.5,1280770.1974,1390550.5,0.0],["1998-09-15",1390550.4324,1390550.4324,1353957.0,1353957.0,0.0],["1998-09-16",1372253.7829,1427143.9342,1317363.6316,1390550.5,0.0],["1998-09-17",1427143.9675,1427143.9675,1390550.5325,1408847.25,0.0],["1998-09-18",1427143.9406,1463737.375,1353957.0719,1463737.375,1.0],["1998-09-21",1463737.3077,1463737.3077,1353957.0096,1427143.875,0.0],["1998-09-22",1390550.4423,1427143.875,1390550.4423,1427143.875,0.0],["1998-09-23",1427143.9082,1463737.3418,1390550.4747,1445440.625,0.0],["1998-09-24",1445440.6578,1463737.375,1427143.9406,1463737.375,0.0],["1998-09-25",1500330.7404,1500330.7404,1427143.875,1427143.875,0.0],["1998-09-28",1427143.9406,1463737.375,1390550.5062,1463737.375,0.0],["1998-09-29",1427143.9245,1463737.3585,1427143.9245,1454589.0,0.0],["1998-09-30",1445440.6394,1646704.5259,1390550.4885,1591814.375,0.0],["1998-10-01",1646704.5652,1719891.4348,1646704.5652,1683298.0,0.0],["1998-10-02",1719891.4348,1719891.4348,1683298.0,1683298.0,0.0],["1998-10-05",1719891.3937,1719891.3937,1591814.375,1591814.375,0.0],["1998-10-06",1591814.4018,1591814.4018,1536924.25,1536924.25,0.0],["1998-10-07",1591814.3416,1610111.0581,1573517.625,1573517.625,0.0],["1998-10-08",1573517.6781,1573517.6781,1427143.9406,1463737.375,0.0],["1998-10-09",1536924.1829,1536924.1829,1463737.3171,1500330.75,0.0],["1998-10-12",1573517.6845,1573517.6845,1536924.25,1536924.25,0.0],["1998-10-13",1536924.1731,1536924.1731,1427143.875,1427143.875,0.0],["1998-10-14",1427143.9406,1463737.375,1427143.9406,1463737.375,0.0],["1998-10-15",1536924.25,1536924.25,1500330.8155,1536924.25,0.0],["1998-10-16",1536924.25,1536924.25,1500330.8155,1536924.25,0.0],["1998-10-19",1500330.75,1536924.1829,1500330.75,1500330.75,0.0],["1998-10-20",1500330.75,1518627.4665,1500330.75,1500330.75,0.0],["1998-10-21",1500330.75,1518627.4665,1463737.3171,1500330.75,0.0],["1998-10-22",1482034.0922,1482034.0922,1463737.375,1463737.375,0.0],["1998-10-23",1445440.5913,1463737.3077,1427143.875,1427143.875,0.0],["1998-10-26",1445440.6578,1463737.375,1445440.6578,1463737.375,0.0],["1998-10-27",1463737.3418,1463737.3418,1445440.625,1445440.625,0.0],["1998-10-28",1445440.6898,1482034.125,1445440.6898,1482034.125,0.0],["1998-10-29",1463737.3418,1463737.3418,1445440.625,1445440.625,0.0],["1998-10-30",1463737.3684,1463737.3684,1390550.5,1390550.5,0.0],["1998-11-02",1463737.375,1463737.375,1445440.6578,1463737.375,0.0],["1998-11-03",1463737.3077,1463737.3077,1390550.4423,1427143.875,0.0],["1998-11-04",1390550.4931,1463737.3611,1317363.625,1317363.625,0.0],["1998-11-05",1390550.5274,1408847.2449,1317363.6575,1335660.375,0.0],["1998-11-06",1408847.1833,1408847.1833,1372253.75,1372253.75,0.0],["1998-11-09",1408847.2171,1408847.2171,1372253.7829,1390550.5,0.0],["1998-11-10",1408847.2171,1408847.2171,1317363.6316,1390550.5,0.0],["1998-11-11",1408847.2171,1408847.2171,1299066.9145,1390550.5,0.0],["1998-11-12",1390550.5,1408847.2171,1372253.7829,1390550.5,0.0],["1998-11-13",1353957.0658,1408847.2171,1353957.0658,1390550.5,0.0],["1998-11-16",1408847.1587,1427143.875,1372253.726,1427143.875,0.0],["1998-11-17",1463737.4026,1463737.4026,1353957.0974,1408847.25,0.0],["1998-11-18",1445440.6851,1445440.6851,1390550.5325,1408847.25,0.0],["1998-11-19",1427143.9342,1427143.9342,1225880.0461,1390550.5,0.0],["1998-11-20",1353957.0096,1463737.3077,1317363.5769,1427143.875,0.0],["1998-11-23",1353957.0096,1445440.5913,1353957.0096,1427143.875,0.0],["1998-11-24",1427143.875,1427143.875,1390550.4423,1427143.875,0.0],["1998-11-25",1390550.4423,1463737.3077,1390550.4423,1427143.875,0.0],["1998-11-27",1408847.1587,1427143.875,1390550.4423,1427143.875,0.0],["1998-11-30",1427143.875,1427143.875,1372253.726,1427143.875,0.0],["1998-12-01",1427143.9342,1427143.9342,1372253.7829,1390550.5,0.0],["1998-12-02",1170989.9034,1372253.7931,1170989.9034,1326512.0,0.0],["1998-12-03",1390550.4324,1390550.4324,1326511.9257,1353957.0,0.0],["1998-12-04",1326511.9835,1326511.9835,1317363.625,1317363.625,0.0],["1998-12-07",1317363.6575,1335660.375,1317363.6575,1335660.375,0.0],["1998-12-08",1390550.4324,1390550.4324,1280770.1351,1353957.0,0.0],["1998-12-09",1280770.1974,1390550.5,1280770.1974,1390550.5,0.0],["1998-12-10",1353957.0,1390550.4324,1353957.0,1353957.0,0.0],["1998-12-11",1353957.0658,1390550.5,1353957.0658,1390550.5,0.0],["1998-12-14",1353957.059,1390550.4931,1317363.625,1317363.625,0.0],["1998-12-15",1317363.5915,1317363.5915,1280770.1585,1299066.875,0.0],["1998-12-16",1353957.0,1427143.8649,1299066.8514,1353957.0,0.0],["1998-12-17",1390550.4497,1427143.8826,1353957.0168,1363105.375,0.0],["1998-12-18",1353957.059,1353957.059,1317363.625,1317363.625,0.0],["1998-12-21",1390550.4214,1427143.8536,1244176.6929,1280770.125,0.0],["1998-12-22",1253325.1085,1280770.1838,1244176.75,1244176.75,0.0],["1998-12-23",1244176.75,1262473.4669,1170989.8824,1244176.75,0.0],["1998-12-24",1262473.5,1262473.5,1244176.7826,1262473.5,0.0],["1998-12-28",1253325.1413,1280770.2174,1170989.913,1262473.5,0.0],["1998-12-29",1262473.4419,1317363.5915,1207583.2923,1299066.875,0.0],["1998-12-30",1280770.1351,1390550.4324,1280770.1351,1353957.0,0.0],["1998-12-31",1335660.3601,1536924.25,1317363.6429,1536924.25,0.0],["1999-01-04",1518627.5266,1518627.5266,1390550.5062,1463737.375,0.0],["1999-01-05",1463737.3077,1463737.3077,1390550.4423,1427143.875,0.0],["1999-01-06",1427143.9722,1482034.125,1390550.537,1482034.125,0.0],["1999-01-07",1417995.566,1463737.3585,1417995.566,1454589.0,0.0],["1999-01-08",1454588.9495,1454588.9495,1417995.5168,1427143.875,0.0],["1999-01-11",1427143.9342,1427143.9342,1390550.5,1390550.5,0.0],["1999-01-12",1427143.9271,1427143.9271,1317363.625,1317363.625,0.0],["1999-01-13",1344808.6419,1408847.1486,1344808.6419,1353957.0,0.0],["1999-01-14",1408847.2171,1427143.9342,1390550.5,1390550.5,0.0],["1999-01-15",1408847.2171,1408847.2171,1390550.5,1390550.5,0.0],["1999-01-19",1408847.2171,1427143.9342,1353957.0658,1390550.5,0.0],["1999-01-20",1408847.1833,1408847.1833,1372253.75,1372253.75,0.0],["1999-01-21",1372253.7162,1408847.1486,1353957.0,1353957.0,0.0],["1999-01-22",1353957.0759,1390550.5103,1326512.0,1326512.0,0.0],["1999-01-25",1390550.4324,1390550.4324,1326511.9257,1353957.0,0.0],["1999-01-26",1353957.0759,1353957.0759,1326512.0,1326512.0,0.0],["1999-01-27",1353957.0925,1353957.0925,1326512.0163,1335660.375,0.0],["1999-01-28",1335660.2838,1353957.0,1335660.2838,1353957.0,0.0],["1999-01-29",1353957.0925,1353957.0925,1317363.6575,1335660.375,0.0],["1999-02-01",1335660.3081,1353957.0246,1280770.1585,1299066.875,0.0],["1999-02-02",1299066.9491,1482034.125,1299066.9491,1482034.125,0.0],["1999-02-03",1463737.3418,1482034.0585,1445440.625,1445440.625,0.0],["1999-02-04",1463737.3418,1463737.3418,1427143.9082,1445440.625,0.0],["1999-02-05",1463737.3418,1463737.3418,1427143.9082,1445440.625,0.0],["1999-02-08",1427143.9,1445440.6167,1353957.0333,1372253.75,0.0],["1999-02-09",1390550.5103,1390550.5103,1326512.0,1326512.0,0.0],["1999-02-10",1326512.0,1353957.0759,1326512.0,1326512.0,0.0],["1999-02-11",1353957.0,1363105.3581,1317363.5676,1353957.0,0.0],["1999-02-12",1326512.0,1363105.4345,1326512.0,1326512.0,0.0],["1999-02-16",1326511.9257,1372253.7162,1326511.9257,1353957.0,0.0],["1999-02-17",1353957.0333,1372253.75,1353957.0333,1372253.75,0.0],["1999-02-18",1372253.7162,1372253.7162,1353957.0,1353957.0,0.0],["1999-02-19",1353957.0,1372253.7162,1353957.0,1353957.0,0.0],["1999-02-22",1372253.8099,1372253.8099,1335660.375,1335660.375,0.0],["1999-02-23",1335660.375,1353957.0925,1317363.6575,1335660.375,0.0],["1999-02-24",1353957.059,1353957.059,1262473.474,1317363.625,0.0],["1999-02-25",1317363.5571,1317363.5571,1262473.4089,1280770.125,0.0],["1999-02-26",1299066.875,1317363.5915,1262473.4419,1299066.875,0.0],["1999-03-01",1317363.6176,1317363.6176,1244176.75,1244176.75,0.0],["1999-03-02",1244176.75,1244176.75,1207583.3162,1244176.75,0.0],["1999-03-03",1262473.459,1262473.459,1170989.875,1170989.875,0.0],["1999-03-04",1207583.371,1280770.2419,1134396.5,1134396.5,0.0],["1999-03-05",1170989.8571,1170989.8571,731868.6607,1024616.125,0.0],["1999-03-08",1024616.1471,1024616.1471,914835.8456,933132.5625,0.0],["1999-03-09",923984.2283,933132.587,768462.1304,841649.0,0.0],["1999-03-10",914835.8724,1024616.1771,850797.3613,878242.4375,0.0],["1999-03-11",951429.2794,951429.2794,914835.8456,933132.5625,0.0],["1999-03-12",933132.566,969726.0,933132.566,969726.0,0.0],["1999-03-15",969725.9923,969725.9923,896539.125,896539.125,0.0],["1999-03-16",933132.5625,951429.2794,887390.7702,933132.5625,0.0],["1999-03-17",905687.4834,914835.8418,887390.7666,896539.125,0.0],["1999-03-18",914835.8491,969726.0,887390.7736,969726.0,0.0],["1999-03-19",988022.6827,988022.6827,951429.25,951429.25,0.0],["1999-03-22",933132.5925,960577.6688,914835.875,914835.875,0.0],["1999-03-23",933132.5625,933132.5625,914835.8456,933132.5625,0.0],["1999-03-24",933132.5925,933132.5925,805055.57,914835.875,1.0],["1999-03-25",914835.8378,933132.5545,859945.6875,859945.6875,0.0],["1999-03-26",878242.44,914835.875,859945.7225,914835.875,0.0],["1999-03-29",914835.8418,951429.2755,896539.125,896539.125,0.0],["1999-03-30",859945.7201,878242.4375,823352.2852,878242.4375,0.0],["1999-03-31",859945.7201,896539.1549,859945.7201,878242.4375,0.0],["1999-04-01",878242.4375,896539.1549,878242.4375,878242.4375,0.0],["1999-04-05",878242.4043,878242.4043,859945.6875,859945.6875,0.0],["1999-04-06",841648.9667,859945.6833,823352.25,823352.25,0.0],["1999-04-07",841649.0,841649.0,841649.0,841649.0,0.0],["1999-04-08",841648.9667,841648.9667,823352.25,823352.25,0.0],["1999-04-09",823352.259,823352.259,759313.75,759313.75,0.0],["1999-04-12",805055.5169,823352.2331,786758.8006,814203.875,0.0],["1999-04-13",823352.25,841648.9667,768462.1,823352.25,0.0],["1999-04-14",805055.5333,823352.25,805055.5333,823352.25,0.0],["1999-04-15",823352.2331,823352.2331,814203.875,814203.875,0.0],["1999-04-16",823352.2798,823352.2798,805055.5625,805055.5625,0.0],["1999-04-19",823352.25,823352.25,786758.8167,823352.25,0.0],["1999-04-20",823352.25,823352.25,805055.5333,823352.25,0.0],["1999-04-21",823352.25,823352.25,786758.8167,823352.25,0.0],["1999-04-22",805055.5595,823352.2768,768462.125,768462.125,0.0],["1999-04-23",805055.5625,805055.5625,768462.1278,805055.5625,0.0],["1999-04-26",878242.3953,878242.3953,786758.8125,786758.8125,0.0],["1999-04-27",823352.2798,823352.2798,795907.2038,805055.5625,0.0],["1999-04-28",823352.2456,823352.2456,786758.8125,786758.8125,0.0],["1999-04-29",805055.5677,988022.7422,805055.5677,878242.4375,1.0],["1999-04-30",923984.2311,923984.2311,841649.0026,878242.4375,0.0],["1999-05-03",878242.4043,878242.4043,850797.3291,859945.6875,0.0],["1999-05-04",859945.6707,878242.3871,823352.2379,850797.3125,0.0],["1999-05-05",850797.3291,859945.6875,832500.6124,859945.6875,0.0],["1999-05-06",878242.4043,878242.4043,832500.6124,859945.6875,0.0],["1999-05-07",823352.2826,841649.0,777610.4891,841649.0,0.0],["1999-05-10",841649.0,841649.0,805055.5652,841649.0,0.0],["1999-05-11",841648.9835,841648.9835,823352.2665,832500.625,0.0],["1999-05-12",795907.2065,841649.0,795907.2065,841649.0,0.0],["1999-05-13",841648.9667,841648.9667,795907.175,823352.25,0.0],["1999-05-14",823352.2331,823352.2331,786758.8006,814203.875,0.0],["1999-05-17",823352.2456,823352.2456,786758.8125,786758.8125,0.0],["1999-05-18",805055.5291,805055.5291,786758.8125,786758.8125,0.0],["1999-05-19",786758.8125,805055.5291,786758.8125,786758.8125,0.0],["1999-05-20",841649.0,841649.0,805055.5652,841649.0,0.0],["1999-05-21",841649.0,841649.0,823352.2826,841649.0,0.0],["1999-05-24",878242.3846,1024616.1154,878242.3846,951429.25,0.0],["1999-05-25",997171.0625,1015467.7792,978874.3458,997171.0625,0.0],["1999-05-26",1006319.434,1006319.434,951429.283,969726.0,0.0],["1999-05-27",988022.7336,1006319.4509,960577.6577,978874.375,0.0],["1999-05-28",978874.3585,978874.3585,969726.0,969726.0,0.0],["1999-06-01",974300.1625,974300.1625,951429.2667,960577.625,0.0],["1999-06-02",960577.663,965151.8424,841649.0,841649.0,0.0],["1999-06-03",896539.121,896539.121,859945.6875,859945.6875,0.0],["1999-06-04",841648.9972,859945.7145,768462.1278,805055.5625,0.0],["1999-06-07",818778.0708,832500.6083,805055.5333,823352.25,0.0],["1999-06-08",914835.8553,933132.5724,859945.7039,869094.0625,0.0],["1999-06-09",869094.0459,878242.4043,859945.6875,859945.6875,0.0],["1999-06-10",891964.9756,905687.5137,878242.4375,878242.4375,0.0],["1999-06-11",878242.4043,878242.4043,805055.5372,859945.6875,0.0],["1999-06-14",841648.9622,841648.9622,786758.8125,786758.8125,0.0],["1999-06-15",795907.2038,805055.5625,750165.4105,805055.5625,0.0],["1999-06-16",805055.5291,805055.5291,786758.8125,786758.8125,0.0],["1999-06-17",805055.546,805055.546,768462.1121,795907.1875,0.0],["1999-06-18",795907.1875,841648.9799,768462.1121,795907.1875,0.0],["1999-06-21",1024616.1579,1024616.1579,768462.1184,869094.0625,0.0],["1999-06-22",878242.44,914835.875,859945.7225,914835.875,0.0],["1999-06-23",887390.7666,905687.4834,887390.7666,896539.125,0.0],["1999-06-24",896539.1575,914835.875,896539.1575,914835.875,0.0],["1999-06-25",905687.4834,914835.8418,896539.125,896539.125,0.0],["1999-06-28",905687.4834,905687.4834,896539.125,896539.125,0.0],["1999-06-29",896539.1498,1042912.8885,896539.1498,1015467.8125,0.0],["1999-06-30",1015467.8125,1015467.8125,978874.3778,1015467.8125,0.0],["1999-07-01",951429.2589,1033764.4833,951429.2589,1024616.125,0.0],["1999-07-02",1052061.2398,1116099.75,1024616.1639,1116099.75,0.0],["1999-07-06",1134396.5,1280770.2419,1116099.7823,1134396.5,0.0],["1999-07-07",1152693.2216,1244176.8106,1134396.5038,1207583.375,0.0],["1999-07-08",1189286.5993,1244176.75,1189286.5993,1244176.75,0.0],["1999-07-09",1189286.6572,1262473.5284,1189286.6572,1207583.375,0.0],["1999-07-12",1216731.6348,1299066.8582,1216731.6348,1289918.5,0.0],["1999-07-13",1463737.3856,1482034.1029,1289918.5711,1399698.875,0.0],["1999-07-14",1436292.2332,1454588.9495,1363105.3678,1427143.875,0.0],["1999-07-15",1422569.738,1427143.9172,1353957.0497,1381402.125,0.0],["1999-07-16",1427143.8649,1427143.8649,1353957.0,1353957.0,0.0],["1999-07-19",1289918.5444,1299066.9029,1097803.0165,1106951.375,0.0],["1999-07-20",1125248.125,1180138.2774,1116099.7663,1125248.125,0.0],["1999-07-21",1152693.1904,1225880.0596,1134396.4731,1189286.625,0.0],["1999-07-22",1189286.5748,1189286.5748,1134396.4252,1161841.5,0.0],["1999-07-23",1189286.6012,1207583.3182,1106951.375,1106951.375,0.0],["1999-07-26",1129822.2712,1161841.5258,1106951.375,1106951.375,0.0],["1999-07-27",1106951.3504,1161841.5,1106951.3504,1161841.5,0.0],["1999-07-28",1170989.8583,1180138.2165,1161841.5,1161841.5,0.0],["1999-07-29",1152693.15,1170989.8667,1097803.0,1097803.0,0.0],["1999-07-30",1111525.5542,1116099.7335,1097803.0165,1106951.375,0.0],["1999-08-02",1106951.3493,1116099.7076,1024616.125,1024616.125,0.0],["1999-08-03",1024616.1154,1024616.1154,951429.25,951429.25,0.0],["1999-08-04",951429.2577,951429.2577,805055.5258,887390.75,1.0],["1999-08-05",901113.28,969725.9663,887390.7428,951429.25,0.0],["1999-08-06",951429.281,1106951.375,805055.5455,1106951.375,1.0],["1999-08-09",1024616.1712,1052061.2472,896539.1498,1015467.8125,0.0],["1999-08-10",983448.534,983448.534,905687.4871,933132.5625,0.0],["1999-08-11",905687.5162,933132.5925,878242.44,914835.875,0.0],["1999-08-12",914835.8173,951429.25,878242.3846,951429.25,0.0],["1999-08-13",951429.2864,1006319.4375,942280.9278,1006319.4375,0.0],["1999-08-16",1006319.4039,1006319.4039,951429.2546,988022.6875,0.0],["1999-08-17",978874.3508,988022.7092,896539.125,896539.125,0.0],["1999-08-18",942280.8964,988022.6875,942280.8964,988022.6875,0.0],["1999-08-19",978874.3373,988022.6955,923984.1875,923984.1875,0.0],["1999-08-20",960577.6128,988022.6875,923984.18,988022.6875,0.0],["1999-08-23",960577.6449,1024616.1545,951429.2864,1006319.4375,0.0],["1999-08-24",1006319.4167,1015467.775,960577.625,960577.625,0.0],["1999-08-25",978874.3293,1006319.4039,951429.2546,988022.6875,0.0],["1999-08-26",960577.6082,969725.9663,933132.5337,951429.25,0.0],["1999-08-27",969725.9663,1006319.399,933132.5337,951429.25,0.0],["1999-08-30",946855.1071,1024616.1545,946855.1071,1006319.4375,0.0],["1999-08-31",1015467.796,1015467.796,997171.079,1006319.4375,0.0],["1999-09-01",997171.0952,1042912.8885,997171.0952,1015467.8125,0.0],["1999-09-02",1006319.426,1042912.8597,896539.125,896539.125,0.0],["1999-09-03",942280.8964,997171.0457,933132.5382,988022.6875,0.0],["1999-09-07",965151.8082,1006319.4209,951429.2706,997171.0625,0.0],["1999-09-08",988022.7237,1134396.4605,988022.7237,1042912.875,0.0],["1999-09-09",1088654.6339,1161841.5,1024616.126,1161841.5,0.0],["1999-09-10",1152693.125,1180138.1994,1106951.3343,1152693.125,0.0],["1999-09-13",1116099.7301,1573517.6523,1116099.7301,1381402.125,0.0],["1999-09-14",1463737.3913,1701594.7174,1463737.3913,1683298.0,1.0],["1999-09-15",1697020.4866,1884561.8342,1646704.5153,1793078.25,1.0],["1999-09-16",1847968.4503,2451760.1222,1555220.973,1610111.125,2.0],["1999-09-17",1701594.6658,1793078.25,1536924.2143,1793078.25,0.0],["1999-09-20",1811374.9588,1811374.9588,1719891.375,1719891.375,0.0],["1999-09-21",1729039.6996,1738188.0578,1683297.9086,1701594.625,0.0],["1999-09-22",1719891.3576,1719891.3576,1472885.6839,1573517.625,0.0],["1999-09-23",1591814.3774,1701594.6792,1445440.6415,1454589.0,0.0],["1999-09-24",1454589.0099,1500330.8026,1280770.1974,1390550.5,0.0],["1999-09-27",1408847.1587,1427143.875,1280770.1442,1427143.875,0.0],["1999-09-28",1454588.9588,1573517.6159,1436292.2424,1500330.75,0.0],["1999-09-29",1591814.3675,1591814.3675,1482034.0663,1518627.5,0.0],["1999-09-30",1518627.4921,1518627.4921,1363105.3995,1445440.625,0.0],["1999-10-01",1454589.0099,1482034.0855,1280770.1974,1390550.5,0.0],["1999-10-04",1408847.1447,1427143.8609,1207583.2669,1216731.625,0.0],["1999-10-05",1326511.9678,1326511.9678,1170989.875,1170989.875,0.0],["1999-10-06",1198434.9027,1408847.1375,1198434.9027,1280770.125,0.0],["1999-10-07",1271621.8254,1280770.1838,1216731.6746,1244176.75,0.0],["1999-10-08",1280770.2174,1308215.2935,1244176.7826,1262473.5,0.0],["1999-10-11",1317363.5571,1390550.4214,1280770.125,1280770.125,0.0],["1999-10-12",1294492.6723,1390550.4324,1271621.777,1353957.0,0.0],["1999-10-13",1372253.726,1500330.7404,1353957.0096,1427143.875,0.0],["1999-10-14",1440866.4291,1463737.3248,1427143.8917,1436292.25,0.0],["1999-10-15",1390550.4931,1427143.9271,1299066.908,1317363.625,0.0],["1999-10-18",1340234.5489,1372253.8043,1244176.7826,1262473.5,0.0],["1999-10-19",1326511.9498,1335660.3081,1253325.0836,1299066.875,0.0],["1999-10-20",1285344.3702,1326511.9835,1262473.474,1317363.625,0.0],["1999-10-21",1326511.9152,1326511.9152,1271621.767,1280770.125,0.0],["1999-10-22",1294492.7654,1427143.9675,1289918.586,1408847.25,0.0],["1999-10-25",1427143.9406,1756484.85,1399698.8648,1463737.375,0.0],["1999-10-26",1472885.6737,1472885.6737,1353957.0168,1363105.375,0.0],["1999-10-27",1367679.5541,1390550.4497,1308215.2257,1363105.375,0.0],["1999-10-28",1408847.1759,1756484.7907,1381402.101,1573517.625,0.0],["1999-10-29",1573517.6648,1747336.4766,1555220.9478,1665001.25,0.0],["1999-11-01",1655852.9183,1655852.9183,1546072.6143,1610111.125,0.0],["1999-11-02",1600962.7604,1646704.5536,1427143.9464,1536924.25,0.0],["1999-11-03",1546072.6086,1591814.4018,1536924.25,1536924.25,0.0],["1999-11-04",1591814.4018,1591814.4018,1463737.381,1536924.25,0.0],["1999-11-05",1573517.6058,1573517.6058,1317363.5769,1427143.875,0.0],["1999-11-08",1422569.783,1427143.9623,1317363.6575,1335660.375,0.0],["1999-11-09",1372253.8099,1408847.2449,1335660.375,1335660.375,0.0],["1999-11-10",1381402.1687,1390550.5274,1335660.375,1335660.375,0.0],["1999-11-11",1353957.0925,1372253.8099,1299066.9401,1335660.375,0.0],["1999-11-12",1326512.0163,1390550.5274,1326512.0163,1335660.375,0.0],["1999-11-15",1372253.726,1427143.875,1344808.6514,1427143.875,0.0],["1999-11-16",1454588.9834,1527775.8505,1408847.1915,1445440.625,0.0],["1999-11-17",1527775.8104,1628407.75,1472885.6615,1628407.75,0.0],["1999-11-18",1674149.6513,1939452.055,1646704.575,1829671.75,0.0],["1999-11-19",1820523.3756,2122419.2117,1811375.0169,2030935.625,0.0],["1999-11-22",2104122.3996,2159012.5491,1939451.9509,2049232.25,0.0],["1999-11-23",2040083.9434,2049232.3019,1893710.2075,1939452.0,0.0],["1999-11-24",1976045.3839,2058380.6083,1884561.8013,2049232.25,0.0],["1999-11-26",2122419.1842,2195606.0526,2012638.8816,2085825.75,0.0],["1999-11-29",2213902.7167,2232199.4333,2030935.55,2058380.625,0.0],["1999-11-30",2122419.2056,2122419.2056,1957748.75,1957748.75,0.0],["1999-12-01",2003490.5432,2003490.5432,1912006.9568,1957748.75,0.0],["1999-12-02",1994342.1167,2598133.7667,1994342.1167,2470056.75,1.0],["1999-12-03",2616430.4646,2671320.6142,2305386.2835,2323683.0,1.0],["1999-12-06",2433463.3167,2744507.5,2378573.1667,2470056.75,1.0],["1999-12-07",2506650.3266,2634727.3506,2287089.714,2479205.25,0.0],["1999-12-08",2524946.8452,2561540.2778,2159012.5198,2305386.25,0.0],["1999-12-09",2337405.5542,2488353.4667,2314534.6583,2470056.75,0.0],["1999-12-10",2488353.4413,3512969.5642,2451760.0084,3275112.25,1.0],["1999-12-13",3439782.6807,4995003.5735,3439782.6807,4354618.5,1.0],["1999-12-14",4537585.8213,4683959.5574,3659343.4043,4299728.5,1.0],["1999-12-15",4299728.3535,4299728.3535,3220222.086,3403189.25,1.0],["1999-12-16",3494672.8676,3714233.4666,3330002.4183,3695936.75,0.0],["1999-12-17",3769123.5673,4244838.1923,3750826.851,3805717.0,0.0],["1999-12-20",4098464.6316,4189948.2171,3805717.1579,4171651.5,0.0],["1999-12-21",4208244.7034,4372915.1483,3952090.678,4318025.0,0.0],["1999-12-22",4171651.4864,4391212.0909,4025277.75,4025277.75,0.0],["1999-12-23",4107612.9248,4500992.3363,4006980.9823,4135058.0,1.0],["1999-12-27",4683959.5294,4976707.0,4537585.7941,4976707.0,1.0],["1999-12-28",5159673.9321,5854949.1429,5104783.7839,5123080.5,1.0],["1999-12-29",5415828.3034,5434125.0207,5123080.8276,5306048.0,0.0],["1999-12-30",5360937.8794,5708575.4894,5049893.7021,5159674.0,0.0],["1999-12-31",5177970.886,5269454.4706,4885223.4154,4976707.0,0.0],["2000-01-03",5177970.628,5196267.344,3641046.484,4574179.0,1.0],["2000-01-04",4244838.2969,5031597.1191,4171651.4297,4683959.5,1.0],["2000-01-05",4793739.6353,4958410.0808,4409508.5959,4866926.5,0.0],["2000-01-06",5324344.4567,5708575.5,5086487.1442,5708575.5,1.0],["2000-01-07",6001323.2105,9001984.8158,5818356.0395,8343303.0,2.0],["2000-01-10",9514292.7273,10941436.6364,9331325.5594,10465722.0,3.0],["2000-01-11",10246161.8966,10392535.6379,8013962.3405,8489677.0,1.0],["2000-01-12",9331325.3819,9660666.2778,7611434.037,7904181.5,1.0],["2000-01-13",8087148.7087,8270115.874,6769785.1181,6971049.0,1.0],["2000-01-14",7318686.7647,7904181.7059,7245499.8971,7465060.5,1.0],["2000-01-18",7885885.1957,7904181.913,7282093.5217,7574841.0,1.0],["2000-01-19",7465060.1379,9221544.8763,7245499.5456,9020281.0,1.0],["2000-01-20",9514293.0661,9587479.9359,8745830.9339,9130062.0,1.0],["2000-01-21",9239841.7772,10246161.1786,9221545.0608,9935117.0,1.0],["2000-01-24",10465722.517,12368581.1565,10392535.6463,10758470.0,2.0],["2000-01-25",11124403.7333,12075833.0,10795062.8333,12075833.0,1.0],["2000-01-26",12313690.8545,12368581.0068,10538909.2603,10685283.0,0.0],["2000-01-27",10831656.5767,11636712.1331,9697260.1109,9898524.0,0.0],["2000-01-28",9898523.502,10246161.1111,9075171.2698,9221545.0,1.0],["2000-01-31",9807039.7633,9843633.1953,7611433.8462,9276435.0,1.0],["2000-02-01",9349622.4147,9660666.6047,8709237.3178,9441106.0,1.0],["2000-02-02",10666985.8645,16906166.2759,10666985.8645,14856934.0,4.0],["2000-02-03",14911824.9597,18918806.1452,14893528.2419,18150344.0,4.0],["2000-02-04",17418473.8789,17930781.9341,16101110.3082,17217210.0,1.0],["2000-02-07",16686606.0606,18150343.4343,15222868.6869,18113750.0,1.0],["2000-02-08",18186937.1673,21004631.658,18186937.1673,19687268.0,1.0],["2000-02-09",19870234.4046,19870234.4046,18150343.0289,18991992.0,1.0],["2000-02-10",19101772.7366,21809686.8793,19028585.8678,20766774.0,1.0],["2000-02-11",21187597.7065,21553532.0365,19687266.9535,20071498.0,0.0],["2000-02-14",21004630.631,21480345.262,19723860.4706,20528916.0,0.0],["2000-02-15",20748476.674,27188920.9326,20492322.641,26603426.0,2.0],["2000-02-16",27079141.4141,32604750.0,26310679.2929,28982000.0,3.0],["2000-02-17",29494308.2162,36007939.5593,29494308.2162,35202884.0,2.0],["2000-02-18",36630027.097,40838271.9683,34653981.6792,36959368.0,2.0],["2000-02-22",37709532.5344,37709532.5344,28542879.2381,28817330.0,2.0],["2000-02-23",28872218.8338,33665958.5894,25834963.8741,29055186.0,2.0],["2000-02-24",30189581.9301,32202220.7254,28103756.2694,28250130.0,1.0],["2000-02-25",28542877.4902,31031230.9124,27811008.8366,27993976.0,1.0],["2000-02-28",28945405.0541,29860240.8649,25780073.1486,27079140.0,1.0],["2000-02-29",26768097.3864,29640682.0,26091118.8469,29640682.0,1.0],["2000-03-01",31031231.4493,31287385.4825,28103756.7843,29768758.0,1.0],["2000-03-02",30171286.3442,30299363.3633,26365569.2068,26896174.0,1.0],["2000-03-03",26896173.8532,29274747.0511,26859580.4194,27920790.0,1.0],["2000-03-06",28506284.2096,28616064.5082,27518261.5219,27939086.0,1.0],["2000-03-07",27847602.0811,27884195.5135,22468367.5135,24371226.0,1.0],["2000-03-08",24298039.7333,24298039.7333,19760454.0,21956060.0,1.0],["2000-03-09",21882874.0,21882874.0,19760454.7826,20199576.0,1.0],["2000-03-10",19504299.3086,22834301.6296,18772430.6667,19266442.0,1.0],["2000-03-13",17747814.52,21059520.116,16979352.448,18296716.0,1.0],["2000-03-14",19028585.9524,19504300.6012,12002646.5238,12295394.0,5.0],["2000-03-15",13137042.5667,14930120.8,11636711.8,13173636.0,3.0],["2000-03-16",14051878.8904,14051878.8904,11709899.0753,13850615.0,2.0],["2000-03-17",14472702.7002,16979352.8519,13722537.3264,15808363.0,3.0],["2000-03-20",16938186.5575,17656332.1728,13283416.7435,13978692.0,2.0],["2000-03-21",14417812.9811,16101110.9434,12551547.8491,15515616.0,2.0],["2000-03-22",16357264.0772,17564847.3312,15698582.3023,17070836.0,1.0],["2000-03-23",18068009.6792,18991992.841,17015947.3431,17491662.0,1.0],["2000-03-24",18443090.717,18443090.717,14783747.3208,15515616.0,2.0],["2000-03-27",15661990.18,16101111.4,14234846.215,14637374.0,1.0],["2000-03-28",14088471.6263,15076494.3118,13466383.2688,13612757.0,1.0],["2000-03-29",13649350.7831,13846041.0273,12075833.1325,12149020.0,1.0],["2000-03-30",11417151.3191,11984349.5417,9843633.6694,11179294.0,1.0],["2000-03-31",11490338.3305,13868911.5518,9733853.4902,13063856.0,2.0],["2000-04-03",12551547.3824,12569844.0987,11325667.3903,11673305.0,1.0],["2000-04-04",11929459.285,12734514.8196,7867588.1788,10849953.0,1.0],["2000-04-05",10319347.8968,13173635.6129,9935116.8581,11343964.0,2.0],["2000-04-06",12752811.4081,13466383.352,11618414.9844,11746492.0,1.0],["2000-04-07",12478360.9811,12514954.4151,11343964.5283,11636712.0,1.0],["2000-04-10",12551547.9798,12551547.9798,10355941.9192,10868250.0,1.0],["2000-04-11",10172974.6029,10502315.5074,9258138.7574,9953414.0,1.0],["2000-04-12",9624072.616,10209567.528,9075171.136,9148358.0,0.0],["2000-04-13",9148358.8362,9349622.7306,8196929.5172,8489677.0,0.0],["2000-04-14",7867588.1667,7867588.1667,6001323.0667,6586818.0,1.0],["2000-04-17",6074510.131,6824675.5387,4976707.0952,6147697.0,1.0],["2000-04-18",6111103.6276,7208906.6745,6037916.7578,7025939.5,1.0],["2000-04-19",7721214.3072,9075171.3184,7172312.8161,8160335.5,1.0],["2000-04-20",9075171.545,9075171.545,7245499.8626,7721214.5,1.0],["2000-04-24",7702917.9765,7702917.9765,6513631.3531,7410170.5,1.0],["2000-04-25",7684621.1591,8160335.8023,7666324.442,8050555.5,0.0],["2000-04-26",8379896.4273,8526270.164,7904181.7829,7922478.5,0.0],["2000-04-27",7830994.9343,7867588.3685,7190609.8345,7794401.5,0.0],["2000-04-28",7867588.4368,8782424.3016,7428467.2217,8251819.5,1.0],["2000-05-01",8727533.5661,10301051.1482,8416489.3929,10246161.0,1.0],["2000-05-02",9953414.4138,10612096.25,8434786.847,8489677.0,1.0],["2000-05-03",8050555.8737,9056875.3579,8050555.8737,8690941.0,0.0],["2000-05-04",9111764.8503,9587479.481,8526269.9202,9166655.0,0.0],["2000-05-05",9221545.0,9624072.7579,8855610.6746,9221545.0,0.0],["2000-05-08",9111765.1315,9843633.8167,8819017.6574,9184952.0,0.0],["2000-05-09",9367919.1579,9367919.1579,8343303.0,8343303.0,0.0],["2000-05-10",7721214.3356,8233522.3958,7538247.1713,7904181.5,0.0],["2000-05-11",8050555.3333,8489676.5333,7757807.8667,8233522.5,0.0],["2000-05-12",8745831.1537,9331326.1263,8507973.8211,8690941.0,0.0],["2000-05-15",8636049.9635,9038577.716,8215225.4949,9020281.0,0.0],["2000-05-16",9111764.8046,9660666.2989,9075171.3716,9550886.0,0.0],["2000-05-17",9550886.4783,9733853.6522,9111765.2609,9258139.0,0.0],["2000-05-18",9367919.1149,9404512.5489,8507973.4149,8599457.0,0.0],["2000-05-19",8343303.1081,8489676.8468,8123742.5,8123742.5,0.0],["2000-05-22",8142039.1516,8489676.7783,7025939.4027,8087149.0,0.0],["2000-05-23",7977368.733,8196929.3403,6971049.2827,6989346.0,0.0],["2000-05-24",6806378.7442,7099126.2171,6294070.6667,7080829.5,0.0],["2000-05-25",7318686.7606,7465060.4958,6458741.0662,6495334.5,0.0],["2000-05-26",6330663.8252,6586817.8528,5580498.4586,5964729.5,0.0],["2000-05-30",6440444.1451,7062532.5,6220883.5492,7062532.5,0.0],["2000-05-31",7080829.4918,7465060.5495,6660005.0,6660005.0,0.0],["2000-06-01",7025939.0769,7830994.5962,6774359.2272,7611434.0,0.0],["2000-06-02",8196929.4947,8782424.4586,8123742.6242,8617754.0,0.0],["2000-06-05",8489676.8308,10246161.6923,8215226.0712,9514293.0,1.0],["2000-06-06",9633221.5436,11270777.7224,9633221.5436,10282755.0,2.0],["2000-06-07",10721875.5923,10813359.1725,9697259.4948,10502315.0,1.0],["2000-06-08",10959733.1343,11124403.5821,9807040.0,9807040.0,0.0],["2000-06-09",10282755.0594,11709899.0,10209568.1906,11709899.0,1.0],["2000-06-12",12039239.5852,12386877.2024,10831656.2833,10849953.0,1.0],["2000-06-13",10264457.88,10520611.9091,9843633.4036,10063194.0,1.0],["2000-06-14",10154677.4451,10301051.174,9953413.5678,9990007.0,0.0],["2000-06-15",9953414.2154,9971710.9327,9111765.2192,9514293.0,0.0],["2000-06-16",9276435.6348,9843633.8689,8672643.9663,9770447.0,0.0],["2000-06-19",9770446.9342,11124404.0,9221545.4211,11124404.0,0.0],["2000-06-20",11362261.0413,11398854.4746,10465721.9254,10506889.0,0.0],["2000-06-21",10355941.7249,11343964.4337,10355941.7249,11307371.0,0.0],["2000-06-22",11673305.2696,11929459.3038,10685282.5666,10721876.0,1.0],["2000-06-23",10831656.0718,10978029.8025,9953413.6876,10191271.0,0.0],["2000-06-26",10648688.7871,11343964.0,10191270.8839,11343964.0,1.0],["2000-06-27",11087810.9054,11837976.3297,10831656.858,11600119.0,1.0],["2000-06-28",11563525.3523,13210229.9119,11563525.3523,12880889.0,1.0],["2000-06-29",12752811.8095,13393196.9076,12368580.7507,13063856.0,1.0],["2000-06-30",13173635.9835,13722537.4828,12112426.4182,13301713.0,1.0],["2000-07-03",12405174.3494,13173636.4773,12405174.3494,12880889.0,0.0],["2000-07-05",12258800.4857,13173636.3429,12258800.4857,12807702.0,0.0],["2000-07-06",12697921.4945,13246823.0,12588141.1934,13246823.0,0.0],["2000-07-07",13594460.5492,14326329.2194,13594460.5492,13759131.0,1.0],["2000-07-10",13512125.4537,14234845.7725,13356603.3598,13832318.0,0.0],["2000-07-11",13942098.3579,14692263.7551,13868911.4898,14417813.0,1.0],["2000-07-12",14911824.6527,15515616.3257,14491000.1533,15277759.0,1.0],["2000-07-13",15460726.0619,15588803.0825,15039901.5655,15076495.0,1.0],["2000-07-14",15039901.504,15076494.9383,13210229.7882,13649351.0,1.0],["2000-07-17",13539570.1198,13759130.7164,12734514.5992,13740834.0,0.0],["2000-07-18",13740834.6962,14326329.6499,13429790.502,13850615.0,0.0],["2000-07-19",13868911.3729,13905504.8066,12771108.3619,13246823.0,0.0],["2000-07-20",13649350.8679,14637373.5849,13466383.6981,14545890.0,0.0],["2000-07-21",14619077.2641,14637373.9816,13910078.9241,13923802.0,0.0],["2000-07-24",14070174.9735,14198251.9888,12844294.9693,13100449.0,0.0],["2000-07-25",13100449.3585,13100449.3585,11417151.3962,11636712.0,1.0],["2000-07-26",11343964.9527,11691602.5883,9898524.2571,11600119.0,1.0],["2000-07-27",11060365.794,11380558.3522,10447425.7542,11014624.0,0.0],["2000-07-28",11206738.6364,11234183.7106,9733852.987,9861930.0,0.0],["2000-07-31",10099788.1161,10099788.1161,8855611.3191,9459403.0,0.0],["2000-08-01",9038578.1887,11234184.2264,8965391.3208,10666986.0,1.0],["2000-08-02",10996326.4886,11417150.9632,9660666.1996,10447425.0,0.0],["2000-08-03",10209567.6238,11142700.1485,10209567.6238,11087810.0,0.0],["2000-08-04",11590970.5146,11673305.7432,10502315.8253,10685283.0,0.0],["2000-08-07",11380557.8392,11380557.8392,10172974.5315,10465722.0,0.0],["2000-08-08",10465722.0,10959733.3531,10355941.6993,10465722.0,0.0],["2000-08-09",10520611.7411,10740172.3339,10246161.0,10246161.0,0.0],["2000-08-10",9843633.9565,10282755.1739,9550886.4783,10099788.0,0.0],["2000-08-11",10118084.881,10831656.8707,9624073.5034,10758470.0,0.0],["2000-08-14",10904843.3017,11032920.3203,10648689.2644,10795063.0,0.0],["2000-08-15",10941436.6183,11032920.2021,10538908.8497,10593799.0,0.0],["2000-08-16",10941436.6933,10978030.127,10063194.2831,10081491.0,0.0],["2000-08-17",10282754.4321,10282754.4321,9807039.8143,10246161.0,0.0],["2000-08-18",10282754.6852,10538908.7165,10172974.3861,10520612.0,0.0],["2000-08-21",10484018.7345,11069513.6726,10246161.4159,10337645.0,0.0],["2000-08-22",10246161.6058,10392535.3431,9953414.1314,10026601.0,0.0],["2000-08-23",9916820.6215,10648689.3021,9825337.0365,10538909.0,0.0],["2000-08-24",10776766.6412,12185613.8931,10648689.6183,11984350.0,0.0],["2000-08-25",12075833.2635,12862592.0973,11966052.9611,12222207.0,0.0],["2000-08-28",12094129.3926,12917481.6206,12075832.6765,12441767.0,0.0],["2000-08-29",12505806.3141,12514954.6728,11856272.8479,11911163.0,0.0],["2000-08-30",11947756.4788,11947756.4788,11636712.2826,11655009.0,0.0],["2000-08-31",11837975.7958,12487509.2437,11746492.2116,12277097.0,0.0],["2000-09-01",12368580.9565,12697921.8696,11819679.4348,12624735.0,0.0],["2000-09-05",12771108.5535,12771108.5535,11966053.0,11966053.0,0.0],["2000-09-06",12112426.5597,12112426.5597,11179294.0,11179294.0,0.0],["2000-09-07",10840805.0746,11673305.7174,10831656.7159,11655009.0,0.0],["2000-09-08",11563525.054,11874569.2406,11147274.2077,11179294.0,0.0],["2000-09-11",11124404.02,11398854.777,10978030.2829,10996327.0,0.0],["2000-09-12",11014623.5662,11307371.0364,10831656.3974,11051217.0,0.0],["2000-09-13",10795062.6442,11417151.0,10795062.6442,11417151.0,0.0],["2000-09-14",11353112.7402,11856272.4507,11179293.9311,11691602.0,0.0],["2000-09-15",11664156.875,11764788.8167,10978030.0,10978030.0,0.0],["2000-09-18",11142700.9405,11142700.9405,9825337.2825,9843634.0,0.0],["2000-09-19",9843633.7535,10612095.8681,9843633.7535,10538909.0,0.0],["2000-09-20",10392535.0,10721875.8979,10209567.8345,10392535.0,0.0],["2000-09-21",10392535.5009,10410832.2183,9953414.2826,9971711.0,0.0],["2000-09-22",9614924.2726,10538908.4321,9514292.3345,10502315.0,1.0],["2000-09-25",10502315.566,10941436.7743,10355941.8299,10538909.0,0.0],["2000-09-26",10575501.8893,10575501.8893,10008303.6911,10246161.0,0.0],["2000-09-27",10246161.4062,10282754.8398,9367919.0,9367919.0,0.0],["2000-09-28",9349622.3941,10538909.0,9075171.6389,10538909.0,0.0],["2000-09-29",10484018.4051,11435447.6496,10484018.4051,10703579.0,0.0],["2000-10-02",10740173.1321,10831656.7193,9843633.978,9971711.0,0.0],["2000-10-03",10054045.404,10246160.9213,9514292.2841,9532589.0,0.0],["2000-10-04",9441105.4203,9697259.4434,9056874.3858,9532589.0,0.0],["2000-10-05",9660666.6047,10172974.6822,9422809.2829,9441106.0,0.0],["2000-10-06",9482272.9422,9660666.4688,8782424.0625,9367919.0,0.0],["2000-10-09",9514292.7711,9514292.7711,8782424.0964,9111765.0,0.0],["2000-10-10",9116338.577,9313028.8197,8507973.2833,8526270.0,0.0],["2000-10-11",8453083.2098,9331325.6212,7977368.5703,8983688.0,0.0],["2000-10-12",9093468.4232,9294732.3118,8068852.2628,8215226.0,0.0],["2000-10-13",8196929.4728,8764127.7176,8160336.0377,8745831.0,0.0],["2000-10-16",8800720.4077,9367918.6045,8782423.6917,9020281.0,0.0],["2000-10-17",9111765.19,9148358.6245,8196929.3275,8379896.5,0.0],["2000-10-18",8219799.8097,9056874.5816,8196928.9143,8965391.0,0.0],["2000-10-19",9075171.706,9221545.4432,8068852.2628,8215226.0,0.0],["2000-10-20",8087148.671,8782423.8961,8087148.671,8453083.0,0.0],["2000-10-23",8434786.847,8782424.4828,8306709.8233,8489677.0,0.0],["2000-10-24",8494250.612,8672643.5974,8343302.7013,8453083.0,0.0],["2000-10-25",8288412.8377,8654347.1793,8288412.8377,8649773.0,0.0],["2000-10-26",8709236.8644,8709236.8644,8087148.5169,8636050.0,0.0],["2000-10-27",8489676.4643,8562863.3304,7757807.8036,8196929.0,0.0],["2000-10-30",7931626.5672,7977368.3582,7099125.9701,7355280.0,0.0],["2000-10-31",7359854.0629,8526269.7161,7355279.8839,8507973.0,0.0],["2000-11-01",8196928.963,8599456.7245,7483357.022,7904181.5,0.0],["2000-11-02",7707492.1583,7922478.5864,7702917.979,7830995.0,1.0],["2000-11-03",7812698.3052,8233522.8041,7794401.5878,8123742.5,0.0],["2000-11-06",8228948.5793,8228948.5793,7684621.2414,7959072.0,0.0],["2000-11-07",7936201.0378,8013962.0855,7684621.1778,7922478.5,0.0],["2000-11-08",7867588.2168,8123742.2517,7830994.7832,7849291.5,0.0],["2000-11-09",7648027.4327,7757807.7308,6971048.9279,7611434.0,0.0],["2000-11-10",7483357.0304,7483357.0304,6769785.0886,7227203.0,0.0],["2000-11-13",6733191.5676,6806378.4324,5489014.8649,6769785.0,1.0],["2000-11-14",6806378.9125,6989346.0875,6714895.3249,6897862.5,0.0],["2000-11-15",6714895.2172,7007642.6926,6477037.8934,6696598.5,0.0],["2000-11-16",6586817.8947,6586817.8947,6037916.4035,6257477.0,0.0],["2000-11-17",6262051.4421,6641708.3229,6257477.2629,6403851.0,0.0],["2000-11-20",6188864.5887,6312367.4297,5854949.5,5854949.5,0.0],["2000-11-21",5891542.9293,6056213.3838,5397531.5657,5434125.0,0.0],["2000-11-22",5415828.0671,5452421.5,4903520.0067,5452421.5,0.0],["2000-11-24",5452421.7614,5708575.8039,5415828.3268,5598795.5,0.0],["2000-11-27",5731446.4958,5781762.4667,5013300.3667,5489015.0,0.0],["2000-11-28",5347215.2719,5562201.6857,4830333.0429,5123080.5,0.0],["2000-11-29",5100209.5988,5100209.5988,4153354.5432,4446102.0,0.0],["2000-11-30",3988684.1959,4372915.2423,3293408.9691,3549563.0,1.0],["2000-12-01",3824013.7661,3842310.4827,3494672.8676,3695936.75,1.0],["2000-12-04",3769123.6684,3769123.6684,3567859.7832,3586156.5,0.0],["2000-12-05",3714233.5331,3970387.5699,3476376.2132,3732530.25,1.0],["2000-12-06",3787420.4341,4098464.6244,3677640.1317,3750827.0,0.0],["2000-12-07",3769123.6005,3842310.4665,3714233.451,3824013.75,0.0],["2000-12-08",3933794.2041,4903520.2172,3933794.2041,4885223.5,0.0],["2000-12-11",4940113.4328,6147696.7164,4921816.7164,6129400.0,1.0],["2000-12-12",6440444.4444,6440444.4444,5306047.9798,5434125.0,0.0],["2000-12-13",5635388.9565,5745169.2609,4976707.1304,5049894.0,0.0],["2000-12-14",5159674.3948,5232861.2657,4647366.2989,4958410.5,0.0],["2000-12-15",4679385.5781,4903520.3712,4574179.4508,4830333.5,0.0],["2000-12-18",4995003.7358,5049893.8868,4812036.566,4848630.0,0.0],["2000-12-19",4848630.0194,5123080.7752,4683959.5659,4720553.0,0.0],["2000-12-20",4592475.9204,4647366.0708,3897200.6814,4135058.0,0.0],["2000-12-21",4153354.8593,4244838.4465,3732530.3581,3933794.25,0.0],["2000-12-22",3915497.3502,4318025.1152,3860607.2005,3970387.5,0.0],["2000-12-26",3878904.0452,4043574.5,3860607.3281,4043574.5,0.0],["2000-12-27",3988684.5128,4372915.5897,3805717.3333,4281432.0,0.0],["2000-12-28",4226541.5156,4427805.3973,3915497.3348,4098464.5,0.0],["2000-12-29",4189948.2826,4391212.1739,4098464.6957,4208245.0,1.0],["2001-01-02",4263135.2821,4391212.3077,4244838.5641,4281432.0,0.0],["2001-01-03",4116761.5385,4372915.5897,3586156.7179,4281432.0,0.0],["2001-01-04",4368341.0328,4372915.2119,3970387.4518,4080167.75,0.0],["2001-01-05",4116761.2685,4116761.2685,3512969.6158,3714233.5,0.0],["2001-01-08",3695936.9006,3732530.3352,2817694.4687,3220222.25,0.0],["2001-01-09",3160757.7537,3348299.0965,2854287.7544,3128738.5,1.0],["2001-01-10",3110441.9565,3476376.3043,2964068.2174,3366596.0,1.0],["2001-01-11",3512969.76,3915497.545,3439782.89,3659343.5,0.0],["2001-01-12",3805717.0335,4043574.3481,3622749.8684,3824013.75,0.0],["2001-01-16",3910923.1236,4080167.75,3878903.87,4080167.75,0.0],["2001-01-17",4249412.4458,4519289.0167,4025277.6667,4116761.25,0.0],["2001-01-18",4135057.9828,4263135.0,4061871.1159,4263135.0,0.0],["2001-01-19",4244838.2488,4336321.8318,3787420.3341,3970387.5,0.0],["2001-01-22",4080167.8496,4139632.1792,3970387.5487,4135058.0,0.0],["2001-01-23",4153354.7459,4427805.5,4016129.3688,4427805.5,0.0],["2001-01-24",4482695.6009,4519289.0343,4061871.1159,4263135.0,0.0],["2001-01-25",4281431.7687,4299728.4857,3952090.8634,4153354.75,0.0],["2001-01-26",4121335.5481,4135058.086,3915497.4796,4043574.5,0.0],["2001-01-29",4116761.373,4464399.0,4098464.6557,4464399.0,0.0],["2001-01-30",4647366.0162,4812036.4656,4427805.417,4519289.0,0.0],["2001-01-31",4606198.7168,4610772.8963,4244838.5394,4409509.0,0.0],["2001-02-01",4395786.397,4496418.3436,4116761.454,4372915.5,0.0],["2001-02-02",4423231.3399,4427805.5191,4135058.0468,4299728.5,0.0],["2001-02-05",4249412.5338,4281431.7886,3897200.7307,4025277.75,0.0],["2001-02-06",4025277.8661,4537585.9582,4025277.8661,4372915.5,0.0],["2001-02-07",4409508.6808,4409508.6808,3988684.2009,4098464.5,0.0],["2001-02-08",4080167.9556,4135058.1075,3842310.6308,3915497.5,0.0],["2001-02-09",3842310.6641,3933794.2513,3444357.0596,3512969.75,0.0],["2001-02-12",3494673.0,3604453.3037,3165332.089,3494673.0,0.0],["2001-02-13",3544988.8701,3952090.8177,3512969.6158,3714233.5,0.0],["2001-02-14",3682214.2824,3732530.254,3311705.7646,3458079.5,0.0],["2001-02-15",3458079.4655,3842310.5172,3439782.7488,3714233.5,0.0],["2001-02-16",3439782.6866,3769123.5821,3403189.2537,3677640.0,0.0],["2001-02-20",3732530.1528,4061871.0486,3695936.7199,3952090.75,0.0],["2001-02-21",3933794.2625,3947516.8006,3659343.5,3659343.5,0.0],["2001-02-22",3622749.9868,3641046.7039,3147035.3421,3476376.25,0.0],["2001-02-23",3275112.413,3476376.3043,3147035.3913,3366596.0,0.0],["2001-02-26",3462653.756,3695936.902,3462653.756,3641046.75,0.0],["2001-02-27",3535840.5287,3787420.3852,3476376.199,3586156.5,0.0],["2001-02-28",3480950.3131,3604453.1495,3275112.2526,3549563.0,0.0],["2001-03-01",3714233.5859,3714233.5859,3384892.6768,3622750.0,0.0],["2001-03-02",3512969.6,3842310.5,3421486.0167,3842310.5,0.0],["2001-03-05",3805716.9492,4702256.0381,3805716.9492,4318025.0,1.0],["2001-03-06",4629069.2458,4629069.2458,4043574.3214,4354618.5,0.0],["2001-03-07",4432379.873,4574179.4355,4098464.7742,4537586.0,0.0],["2001-03-08",4610772.6894,4793739.8596,4299728.5,4299728.5,0.0],["2001-03-09",4281431.7,4464398.8667,4061871.1,4116761.25,0.0],["2001-03-12",4098464.4519,4153354.6008,3458079.3813,3563285.5,0.0],["2001-03-13",3567859.6976,3586156.414,3238518.8024,3403189.25,0.0],["2001-03-14",3165332.0,3439782.7514,3092145.1329,3165332.0,0.0],["2001-03-15",3384892.5336,3439782.6828,3147035.2204,3403189.25,0.0],["2001-03-16",3220222.0976,3275112.247,3000661.5,3000661.5,0.0],["2001-03-19",3000661.4529,3183628.6147,3000661.4529,3110441.75,0.0],["2001-03-20",3220222.0471,3384892.4926,3110441.75,3110441.75,0.0],["2001-03-21",2982364.8357,3110441.8531,2460908.4073,2616430.5,0.0],["2001-03-22",2479205.2175,2653024.0335,2195606.0967,2460908.5,0.0],["2001-03-23",2492927.5975,2634727.1489,2341979.6879,2579837.0,0.0],["2001-03-26",2616430.4117,2872584.438,2341979.6692,2433463.25,0.0],["2001-03-27",2524946.9161,2762804.2343,2511224.3785,2616430.5,0.0],["2001-03-28",2584411.2207,2671320.6245,2506650.1751,2534095.25,0.0],["2001-03-29",2451760.0,2561540.2985,2451760.0,2451760.0,0.0],["2001-03-30",2506650.1833,2744507.5,2488353.4667,2744507.5,0.0],["2001-04-02",2835990.9843,2854287.7003,2625578.75,2625578.75,0.0],["2001-04-03",2579837.0684,2611856.3228,2195606.0156,2341979.75,0.0],["2001-04-04",2232199.5768,2479205.2676,2195606.1411,2204754.5,0.0],["2001-04-05",2378573.1836,2470056.7676,2268792.8828,2341979.75,0.0],["2001-04-06",2373998.9291,2707914.0,2287089.527,2707914.0,0.0],["2001-04-09",2781100.8949,2924547.2591,2637654.5306,2906982.25,0.0],["2001-04-10",2959676.7402,3012371.4986,2927474.6269,2942112.0,0.0],["2001-04-11",2918692.3989,3144108.01,2915764.7628,3126543.0,0.0],["2001-04-12",3185092.3767,3199729.75,2971386.7803,3199729.75,0.0],["2001-04-16",3196802.3656,3199729.7327,3027008.89,3088485.75,0.0],["2001-04-17",3138252.9884,3141180.3556,2927474.7525,2956749.5,0.0],["2001-04-18",3073848.4149,3492477.2405,3015298.9213,3439782.75,0.0],["2001-04-19",3439782.865,3439782.865,3196802.5122,3308046.5,0.0],["2001-04-20",3316828.8729,3319756.509,3173382.77,3237787.0,0.0],["2001-04-23",3252424.3397,3278771.72,2889417.632,2927474.75,0.0],["2001-04-24",2883562.5068,2950894.3694,2877707.5037,2906982.25,0.0],["2001-04-25",2927474.6341,3000661.5,2889417.5177,3000661.5,0.0],["2001-04-26",3012371.6569,3504187.3663,3000661.6502,3337321.25,0.0],["2001-04-27",3267061.7467,3290481.76,3103123.2666,3272916.75,0.0],["2001-04-30",3267061.7498,3366596.0,3264134.3826,3366596.0,0.0],["2001-05-01",3369523.3784,3630068.7425,3199729.8942,3577374.25,0.0],["2001-05-02",3542244.3794,3688618.1141,3372450.9009,3656416.0,0.0],["2001-05-03",3556881.7271,3594938.844,3340248.4937,3351958.5,0.0],["2001-05-04",3220222.2708,3512969.75,3185092.5196,3512969.75,0.0],["2001-05-07",3510042.2563,3542244.3703,3398798.0031,3498332.25,0.0],["2001-05-08",3539317.0404,3878904.0,3477839.91,3878904.0,0.0],["2001-05-09",3805717.1176,3893541.3588,3703255.5029,3732530.25,0.0],["2001-05-10",3714965.4975,3802789.7384,3433927.7653,3545171.75,0.0],["2001-05-11",3571519.2493,3603721.3644,3480767.6382,3507114.75,0.0],["2001-05-14",3512969.6068,3556881.7269,3296336.3735,3316828.75,0.0],["2001-05-15",3366596.0024,3539317.1223,3296336.5,3296336.5,0.0],["2001-05-16",3249496.8957,3498332.2436,3229004.5192,3439782.75,0.0],["2001-05-17",3568591.7685,3717892.8707,3512969.6416,3638851.0,0.0],["2001-05-18",3615431.2469,3723747.8644,3512969.6327,3586156.5,0.0],["2001-05-21",3615431.2497,3688618.1171,3477839.8852,3685690.75,1.0],["2001-05-22",3776442.2687,4007712.8717,3723747.7792,3922816.0,0.0],["2001-05-23",3834991.8707,3890613.9977,3688618.1351,3791079.75,0.0],["2001-05-24",3858411.6207,3893541.3711,3676908.1346,3814499.5,0.0],["2001-05-25",3673980.6415,3770587.25,3659343.2684,3770587.25,0.0],["2001-05-29",3750095.0901,3814499.5891,3381233.3749,3431000.5,0.0],["2001-05-30",3439782.7874,3846701.88,3381233.2931,3820354.5,0.0],["2001-05-31",3755949.8722,4028204.9572,3688618.0099,3706182.75,0.0],["2001-06-01",3717892.75,3805716.9882,3586156.3927,3717892.75,0.0],["2001-06-04",3750094.8999,4098464.4891,3603721.1682,4010640.25,0.0],["2001-06-05",4127739.1216,4903519.8786,4110174.3819,4877172.5,1.0],["2001-06-06",4880099.8928,5269454.2257,4783493.5547,5052821.0,2.0],["2001-06-07",5067458.6023,5149428.1091,4880100.1137,4918157.5,0.0],["2001-06-08",4883028.2529,4897665.6271,4654685.0,4654685.0,0.0],["2001-06-11",4724944.4935,4900592.9836,4584425.4862,4607845.5,0.0],["2001-06-12",4435124.1132,4481963.6002,4110174.5332,4332662.5,0.0],["2001-06-13",4458543.8306,4537585.6998,4039915.0102,4092609.5,0.0],["2001-06-14",4019422.7355,4186288.8483,3791079.7612,3908178.75,0.0],["2001-06-15",3794006.994,3937453.3577,3732530.1346,3805717.0,0.0],["2001-06-18",4004785.3714,4004785.3714,3791079.7702,3925743.5,0.0],["2001-06-19",3952090.8493,3978438.2292,3770587.364,3773515.0,0.0],["2001-06-20",3770587.2834,4215563.4826,3717892.7936,4104319.5,0.0],["2001-06-21",4195071.2421,4446834.2307,4045770.1381,4107247.0,0.0],["2001-06-22",4133594.2531,4241910.8687,4107246.8737,4127739.25,0.0],["2001-06-25",4157013.9818,4356082.2032,4010640.25,4010640.25,0.0],["2001-06-26",4110174.6274,4127739.3682,4010640.3791,4054552.5,0.0],["2001-06-27",3969655.59,4001857.9731,3688618.126,3773515.0,0.0],["2001-06-28",3767659.968,3791079.7117,3343176.1393,3439782.75,0.0],["2001-06-29",3416363.1251,3527607.113,3217294.8937,3366596.0,0.0],["2001-07-02",3249496.8798,3322683.7464,3176310.0131,3258279.25,0.0],["2001-07-03",3278771.7421,3278771.7421,3073848.5082,3226077.25,0.0],["2001-07-05",3202657.5156,3299264.1295,3164600.1283,3208512.25,0.0],["2001-07-06",3208512.2309,3208512.2309,2930402.1286,2974314.25,0.0],["2001-07-09",2930401.9894,2956749.3686,2842577.7507,2877707.5,0.0],["2001-07-10",2956749.3663,2983096.7454,2909909.8799,2918692.25,0.0],["2001-07-11",2953822.003,3038718.6058,2933329.6269,2947967.0,0.0],["2001-07-12",3103123.2467,3117760.6205,2936257.1315,3108978.25,0.0],["2001-07-13",3114833.1268,3269989.229,3006516.5112,3129470.5,0.0],["2001-07-16",3129470.4869,3158745.2332,2930401.997,2936257.0,0.0],["2001-07-17",2930402.1245,3059211.1214,2927474.7573,3015299.0,0.0],["2001-07-18",3015298.9984,3015298.9984,2921619.7524,2950894.5,0.0],["2001-07-19",2921619.7524,3015298.9984,2901127.3754,2950894.5,0.0],["2001-07-20",2942112.0097,2986024.1293,2898199.8902,2959676.75,0.0],["2001-07-23",2997734.2541,2997734.2541,2933329.7558,2956749.5,0.0],["2001-07-24",3006516.6319,3161672.7404,2986024.2548,3044573.75,0.0],["2001-07-25",2991879.1465,3097268.1263,2991879.1465,3076775.75,0.0],["2001-07-26",3041646.1972,3073848.3101,2406384.1594,2620089.75,0.0],["2001-07-27",2576177.6643,2918692.2484,2564467.6582,2848432.75,0.0],["2001-07-30",2845505.5108,3038718.7367,2827940.5009,2927474.75,0.0],["2001-07-31",3000661.6387,3190947.4987,2889417.6512,3126543.0,0.0],["2001-08-01",3155817.7364,3170455.1102,2942112.1328,2945039.5,0.0],["2001-08-02",2991879.259,3129470.6265,2980169.2524,3009444.0,0.0],["2001-08-03",2991879.265,3132398.0,2743043.9099,3132398.0,0.0],["2001-08-06",3088485.8639,3088485.8639,2956749.5,2956749.5,0.0],["2001-08-07",2953822.1336,2956749.5008,2901127.3729,2921619.75,0.0],["2001-08-08",2901127.2463,2927474.6254,2857215.1269,2871852.5,0.0],["2001-08-09",2865997.756,2921619.6124,2827940.3709,2854287.75,0.0],["2001-08-10",2825013.1328,2827940.5,2710841.51,2827940.5,0.0],["2001-08-13",2707914.0118,2827940.3631,2704986.6447,2795738.25,0.0],["2001-08-14",2781100.876,2839650.3682,2740116.124,2760608.5,0.0],["2001-08-15",2722551.3646,2825012.9751,2649364.5,2649364.5,0.0],["2001-08-16",2646437.2683,2734261.5104,2637654.629,2681566.75,0.0],["2001-08-17",2728406.4949,2778173.619,2623017.2435,2634727.25,0.0],["2001-08-20",2743043.7467,2743043.7467,2634727.133,2637654.5,0.0],["2001-08-21",2634727.1006,2699131.5946,2356617.0178,2473716.0,0.0],["2001-08-22",2359544.6218,2444441.5,2341979.8802,2444441.5,0.0],["2001-08-23",2388819.2209,2459078.7205,2254155.4938,2265865.5,0.0],["2001-08-24",2283430.2436,2315632.3574,2195606.0034,2260010.5,0.0],["2001-08-27",2213171.0034,2268792.9984,2139984.1324,2239518.25,0.0],["2001-08-28",2210243.4966,2254155.619,2178041.2465,2216098.5,0.0],["2001-08-29",2216098.3762,2216098.3762,2137056.5065,2160476.25,0.0],["2001-08-30",2154621.3782,2192678.4951,2137056.5034,2166331.25,0.0],["2001-08-31",2195605.9966,2283430.2365,2142911.5065,2166331.25,0.0],["2001-09-04",2268792.8828,2409311.614,2166331.2687,2341979.75,0.0],["2001-09-05",2327342.3635,2339052.3697,2195606.0033,2224880.75,0.0],["2001-09-06",2204388.4983,2262937.995,2172186.3826,2207316.0,0.0],["2001-09-07",2169258.7549,2221953.2451,2142911.5098,2195606.0,0.0],["2001-09-10",2166331.3758,2257082.988,2142911.6309,2213171.0,0.0],["2001-09-17",2166331.2394,2169258.741,1712572.669,2078507.0,0.0],["2001-09-18",2046304.7196,2101926.7102,1785759.507,1809179.25,0.0],["2001-09-19",1829671.7437,1841381.616,1522286.8908,1741847.5,0.0],["2001-09-20",1695007.7754,1917495.8731,1536924.1731,1902858.5,0.0],["2001-09-21",1864801.375,1870656.2435,1639385.7769,1809179.25,0.0],["2001-09-24",1823816.7296,1835526.7363,1610111.125,1610111.125,0.0],["2001-09-25",1618893.4085,1902858.5,1615966.0415,1902858.5,0.0],["2001-09-26",1759412.3811,1902858.6193,1741847.5054,1765267.25,0.0],["2001-09-27",1627676.0091,1727210.125,1610111.1335,1727210.125,0.0],["2001-09-28",1715500.2552,1844309.1192,1715500.2552,1788687.125,0.0],["2001-10-01",1791614.5254,1961408.0,1738919.9015,1961408.0,0.0],["2001-10-02",1932133.2885,2283430.25,1850164.0512,2283430.25,0.0],["2001-10-03",2251228.1348,2459078.8763,2093144.5197,2409311.75,0.0],["2001-10-04",2459078.72,2459078.72,2151693.88,2195606.0,0.0],["2001-10-05",2151693.9212,2599597.5,2019957.5587,2599597.5,0.0],["2001-10-08",2488353.4938,2561540.3613,2268792.8914,2464933.75,0.0],["2001-10-09",2271720.1803,2707914.003,2230735.6973,2702059.0,0.0],["2001-10-10",2523483.1455,2927474.5843,2511773.1395,2614234.75,0.0],["2001-10-11",2795738.3737,2991879.2348,2672784.381,2781101.0,1.0],["2001-10-12",2968459.3486,2968459.3486,2664001.883,2666929.25,1.0],["2001-10-15",2570322.7541,2748898.8736,2336124.7762,2734261.5,0.0],["2001-10-16",2737188.8681,2737188.8681,2587887.7647,2664002.0,0.0],["2001-10-17",2687421.8504,2737188.9765,2233663.25,2233663.25,0.0],["2001-10-18",2277575.288,2664002.0065,2277575.288,2652292.0,0.0],["2001-10-19",2664001.8782,2743043.7459,2488353.4027,2713769.0,0.0],["2001-10-22",2678639.2522,2751826.117,2579105.0085,2748898.75,0.0],["2001-10-23",2707913.9892,2781100.8538,2579105.0,2579105.0,0.0],["2001-10-24",2579105.0103,2781100.8649,2549830.2643,2707914.0,0.0],["2001-10-25",2576177.7629,2757681.25,2488353.521,2757681.25,1.0],["2001-10-26",2605452.495,2722551.4835,2444441.3857,2476643.5,0.0],["2001-10-29",2517628.1385,2687421.6103,2517628.1385,2584960.0,0.0],["2001-10-30",2576177.62,2640582.1143,2268792.7904,2491280.75,0.0],["2001-10-31",2485426.1433,2675712.0,2400529.2689,2675712.0,0.0],["2001-11-01",2666929.3533,2678639.3597,2426876.6422,2447368.75,0.0],["2001-11-02",2429804.1283,2529338.3809,2344907.25,2344907.25,0.0],["2001-11-05",2374181.7738,2590815.0,2324414.9211,2590815.0,0.0],["2001-11-06",2488353.6201,2561540.4912,2315632.4965,2321487.5,0.0],["2001-11-07",2312705.0,2456151.3671,2268792.8798,2347834.75,0.0],["2001-11-08",2382964.6336,2426876.7563,2210243.51,2257083.0,0.0],["2001-11-09",2242445.6284,2400529.234,2195606.0067,2324415.0,0.0],["2001-11-12",2292212.745,2459078.8646,2224880.8775,2236590.75,0.0],["2001-11-13",2254155.6304,2371254.6242,2242445.7579,2356617.25,0.0],["2001-11-14",2391746.8567,2459078.7202,2166331.2535,2230735.75,0.0],["2001-11-15",2221953.3803,2356617.25,2221953.3803,2356617.25,0.0],["2001-11-16",2353689.7431,2356617.1102,2204388.3735,2224880.75,0.0],["2001-11-19",2268792.7864,2473716.0058,2189750.9194,2462006.0,0.0],["2001-11-20",2467861.0939,2488353.4704,2221953.2484,2224880.75,0.0],["2001-11-21",2385891.8735,2444441.3673,2189751.0154,2371254.5,0.0],["2001-11-23",2380036.8765,2444441.3737,2283430.2652,2394674.25,0.0],["2001-11-26",2412239.3725,2517628.3591,2347834.8724,2368327.25,0.0],["2001-11-27",2309777.7533,2505918.3522,2283430.3722,2368327.25,0.0],["2001-11-28",2303922.7516,2473716.2385,2283430.374,2333197.5,0.0],["2001-11-29",2347834.7709,2482498.5,2298067.6471,2482498.5,0.0],["2001-11-30",2368327.1359,2488353.4909,2356617.1296,2400529.25,0.0],["2001-12-03",2385891.9955,2429804.1181,2233663.25,2233663.25,0.0],["2001-12-04",2277575.3783,2415166.75,2277575.3783,2415166.75,0.0],["2001-12-05",2385891.8671,2435658.9905,2277575.25,2277575.25,0.0],["2001-12-06",2344907.1107,2429803.984,2283430.25,2283430.25,0.0],["2001-12-07",2306850.1189,2371254.6191,2268792.9998,2333197.5,0.0],["2001-12-10",2459078.7254,2459078.7254,2210243.3782,2221953.25,0.0],["2001-12-11",2213171.008,2330269.8673,2195606.1321,2327342.5,0.0],["2001-12-12",2257082.8145,2330269.6796,1850164.0054,1876511.25,0.0],["2001-12-13",2017029.9822,2043377.2268,1864801.383,1867728.75,1.0],["2001-12-14",1858946.4909,1981900.4858,1759412.375,1759412.375,0.0],["2001-12-17",1885293.6426,2017030.0015,1785759.5317,2014102.5,0.0],["2001-12-18",2063869.5996,2119491.5903,1815034.2578,1873583.75,0.0],["2001-12-19",1876511.3727,1958480.6132,1815034.375,1815034.375,0.0],["2001-12-20",1826744.248,1888221.2457,1791614.6311,1797469.5,0.0],["2001-12-21",1853091.3769,1902858.4992,1817961.7622,1867728.75,0.0],["2001-12-24",1885293.6306,1973117.8694,1876511.2606,1929205.75,0.0],["2001-12-26",1902858.5225,2078507.0015,1885293.6477,2075579.5,0.0],["2001-12-27",2052159.881,2186823.75,2049232.3793,2122419.25,0.0],["2001-12-28",2116564.2514,2277575.3673,2049232.384,2274648.0,0.0],["2001-12-31",2254155.4969,2327342.3637,2093144.39,2260010.5,0.0],["2002-01-02",2327342.3765,2412239.25,2312705.0031,2377109.5,0.0],["2002-01-03",2400529.364,2429804.1123,2312705.1189,2339052.5,0.0],["2002-01-04",2330269.6473,2564467.6127,2198533.4263,2532265.5,0.0],["2002-01-07",2517628.2312,2576177.725,2303922.6328,2377109.5,0.0],["2002-01-08",2382964.6312,2382964.6312,2312705.1273,2356617.25,0.0],["2002-01-09",2602525.2522,2634727.368,2341979.8827,2344907.25,1.0],["2002-01-10",2459078.7407,2459078.7407,2350762.1233,2406384.25,0.0],["2002-01-11",2400529.2501,2423948.9939,2344907.1234,2365399.5,0.0],["2002-01-14",2412239.378,2412239.378,2283430.3774,2327342.5,0.0],["2002-01-15",2356617.2535,2423949.1212,2312705.1307,2350762.25,0.0],["2002-01-16",2362472.2482,2397602.0,2283430.3737,2397602.0,0.0],["2002-01-17",2394674.2406,2415166.6172,2283430.2563,2341979.75,0.0],["2002-01-18",2306849.9854,2341979.7352,2224880.7484,2227808.25,0.0],["2002-01-22",2251228.1192,2312705.1175,2049232.3826,2116564.25,0.0],["2002-01-23",2110709.381,2166331.3759,2066797.2585,2148766.5,0.0],["2002-01-24",2192678.4966,2195605.9982,2142911.508,2163403.75,0.0],["2002-01-25",2166331.2466,2230735.7428,2137056.5,2137056.5,0.0],["2002-01-28",2139983.9876,2139983.9876,2052159.7485,2055087.25,0.0],["2002-01-29",2055087.2476,2090216.8625,1996537.7549,2005320.125,0.0],["2002-01-30",2008247.6353,2078507.0,1888221.1479,2078507.0,0.0],["2002-01-31",2096071.8699,2151693.8612,2049232.2487,2069724.625,0.0],["2002-02-01",2081434.4943,2107781.7391,1976045.3804,2019957.5,0.0],["2002-02-04",2017029.984,2017029.984,1917495.8739,1937988.25,0.0],["2002-02-05",1920423.4943,1920423.4943,1864801.5,1864801.5,0.0],["2002-02-06",2014102.4732,2017029.9747,1785759.5079,1844309.0,0.0],["2002-02-07",1788687.1257,1844309.1198,1756484.876,1771122.25,0.0],["2002-02-08",1815034.2644,1897003.5,1774049.6466,1897003.5,0.0],["2002-02-11",1829671.6357,1897003.4981,1815034.2626,1882366.125,0.0],["2002-02-12",1832599.2517,1932133.368,1815034.376,1829671.75,0.0],["2002-02-13",1858946.374,1882366.117,1815034.2549,1879438.75,0.0],["2002-02-14",1826744.2456,1902858.6172,1815034.3733,1817961.875,0.0],["2002-02-15",1785759.625,1817961.8746,1733065.1325,1785759.625,0.0],["2002-02-19",1727210.1217,1768194.7418,1683298.0,1683298.0,0.0],["2002-02-20",1788687.1263,1826744.2449,1639385.8849,1753557.375,0.0],["2002-02-21",1738919.9894,1738919.9894,1665733.12,1674515.625,0.0],["2002-02-22",1709645.25,1715500.2534,1654023.2559,1709645.25,0.0],["2002-02-25",1654023.2585,1724282.6267,1630603.514,1721355.125,0.0],["2002-02-26",1654023.2565,1735992.4969,1654023.2565,1692080.375,0.0],["2002-02-27",1741847.4945,1741847.4945,1654023.2511,1668660.625,0.0],["2002-02-28",1680370.489,1724282.6105,1566199.0,1566199.0,0.0],["2002-03-01",1703790.375,1709645.2439,1642313.3778,1703790.375,0.0],["2002-03-04",1782832.1219,1844309.1194,1659878.2613,1738920.0,0.0],["2002-03-05",1765267.2406,1826744.238,1715500.25,1715500.25,0.0],["2002-03-06",1756484.876,1820889.3753,1692080.3768,1771122.25,0.0],["2002-03-07",1782832.1267,1850164.1278,1756484.8804,1779904.625,0.0],["2002-03-08",1815034.2652,2005320.1155,1815034.2652,1932133.25,0.0],["2002-03-11",2008247.617,2008247.617,1864801.3875,1932133.25,0.0],["2002-03-12",1905785.9946,1908713.496,1858946.374,1879438.75,0.0],["2002-03-13",1885293.6235,1905785.9996,1858946.3789,1888221.125,0.0],["2002-03-14",1867728.7519,1932133.2473,1864801.3849,1882366.125,0.0],["2002-03-15",1856018.8765,1955552.9864,1829671.6319,1853091.375,0.0],["2002-03-18",1888221.119,1911640.8621,1815034.254,1844309.0,0.0],["2002-03-19",1873583.745,1897003.488,1809179.25,1809179.25,0.0],["2002-03-20",1800396.8885,1902858.5,1756484.7692,1902858.5,0.0],["2002-03-21",1902858.4921,1902858.4921,1747702.3919,1844309.0,0.0],["2002-03-22",1844309.124,1888221.246,1815034.376,1829671.75,0.0],["2002-03-25",1864801.4925,1864801.4925,1750629.8683,1762339.875,0.0],["2002-03-26",1771122.2468,1771122.2468,1727210.125,1727210.125,0.0],["2002-03-27",1727210.1218,1738919.9941,1615966.1339,1633530.875,0.0],["2002-03-28",1665733.1104,1706717.7301,1557416.625,1557416.625,0.0],["2002-04-01",1560343.9902,1560343.9902,1223684.3934,1443245.0,0.0],["2002-04-02",1334928.5081,1484229.7468,1320291.1344,1405187.875,0.0],["2002-04-03",1393477.9852,1416897.7291,1229539.375,1229539.375,0.0],["2002-04-04",1250031.7486,1267596.4892,1173917.3796,1200264.625,0.0],["2002-04-05",1173917.3812,1214902.0001,1173917.3812,1197337.125,0.0],["2002-04-08",1206119.6327,1226611.875,1170989.8825,1226611.875,0.0],["2002-04-09",1214901.992,1214901.992,1156352.4984,1159280.0,0.0],["2002-04-10",1170989.8718,1209046.9888,1121222.8157,1124150.25,0.0],["2002-04-11",1162207.4889,1162207.4889,1007051.2519,1030471.0625,0.0],["2002-04-12",1030471.0627,1062673.3107,1007051.2521,1048035.9375,0.0],["2002-04-15",1059745.8018,1059745.8018,977776.4988,998268.875,0.0],["2002-04-16",995341.3765,1045108.4319,992413.875,992413.875,0.0],["2002-04-17",998268.8783,1039253.4964,986558.9395,1009978.75,0.0],["2002-04-18",1004123.8122,1027543.6227,980704.0017,986558.9375,0.0],["2002-04-19",963139.1273,1030471.0573,963139.1273,1004123.8125,0.0],["2002-04-22",1024616.1229,1024616.1229,977776.5018,992413.875,0.0],["2002-04-23",986558.9395,1015833.6858,977776.5021,1009978.75,0.0],["2002-04-24",1018761.1839,1083165.6123,995341.3735,998268.875,0.0],["2002-04-25",1004123.812,1027543.6225,966066.6284,977776.5,0.0],["2002-04-26",983631.505,1024616.123,983631.505,1001196.3125,0.0],["2002-04-29",1001196.3072,1021688.6161,974849.0625,974849.0625,0.0],["2002-04-30",1009978.7658,1191482.25,936791.8987,1191482.25,0.0],["2002-05-01",1065600.7409,1121222.7994,986558.9392,992413.875,0.0],["2002-05-02",960211.6961,1030471.0606,960211.6961,1007051.25,0.0],["2002-05-03",974849.1341,1124150.3104,974849.1341,1103658.0,0.0],["2002-05-06",1068528.2408,1068528.2408,980704.0018,995341.375,0.0],["2002-05-07",1018761.1907,1027543.6281,986558.9427,1021688.625,0.0],["2002-05-08",1024616.1216,1071455.7427,998268.8768,1012906.25,0.0],["2002-05-09",1015833.6785,1071455.7366,951429.2504,968994.125,0.0],["2002-05-10",966066.6269,1030471.0552,951429.2537,980704.0,0.0],["2002-05-13",995341.3834,1050963.375,980704.0101,1050963.375,0.0],["2002-05-14",1053890.8678,1083165.6141,995341.3752,1004123.8125,0.0],["2002-05-15",1004123.8193,1080238.1199,998268.8834,1045108.4375,0.0],["2002-05-16",1033398.5527,1033398.5527,907517.1308,951429.25,0.0],["2002-05-17",960211.6848,960211.6848,884097.3182,919227.0,0.0],["2002-05-20",910444.6882,960211.7462,878242.4385,892879.8125,0.0],["2002-05-21",898734.7486,922154.5605,878242.4385,892879.8125,0.0],["2002-05-22",892879.8135,907517.1875,851895.1932,907517.1875,0.0],["2002-05-23",863605.0098,942646.8108,796273.0803,936791.875,0.0],["2002-05-24",878242.3805,913372.0623,860677.506,904589.625,0.0],["2002-05-28",881169.9356,901662.2456,810910.5005,843112.75,0.0],["2002-05-29",848967.687,854822.6231,796273.1275,816765.4375,0.0],["2002-05-30",822620.4389,851895.1867,778708.3173,828475.375,0.0],["2002-05-31",778708.3212,925082.0607,778708.3212,887024.875,0.0],["2002-06-03",881169.9373,907517.1835,831402.8122,840185.25,0.0],["2002-06-04",834330.3111,843112.7489,805055.5633,828475.375,0.0],["2002-06-05",819692.9378,837257.8133,805055.5639,810910.5,0.0],["2002-06-06",807983.0565,807983.0565,702593.9388,717231.3125,0.0],["2002-06-07",717231.3112,731868.6849,676246.6917,702593.9375,0.0],["2002-06-10",728941.1831,731868.6847,696739.0013,711376.375,0.0],["2002-06-11",731868.6822,731868.6822,661609.3156,664536.75,0.0],["2002-06-12",649899.3672,667464.2422,515235.5383,585494.9375,0.0],["2002-06-13",573785.0607,591349.8683,515235.5338,541582.8125,0.0],["2002-06-14",515235.5629,559147.6853,497670.7207,538655.375,0.0],["2002-06-17",579640.006,687956.5569,570857.5685,611842.1875,0.0],["2002-06-18",626479.5872,629407.0889,541582.8439,553292.75,0.0],["2002-06-19",553292.7142,626479.5467,512308.0625,512308.0625,0.0],["2002-06-20",515235.5354,655754.2994,497670.6941,556220.1875,0.0],["2002-06-21",646971.9328,649899.3672,553292.7227,585494.9375,0.0],["2002-06-24",532800.3782,585494.9359,521090.5064,562075.125,0.0],["2002-06-25",556220.1891,582567.4343,512308.0689,562075.125,0.0],["2002-06-26",521090.5049,585494.9342,521090.5049,556220.1875,0.0],["2002-06-27",570857.567,614769.6875,550365.2575,614769.6875,0.0],["2002-06-28",573785.0737,670391.686,570857.5721,664536.75,1.0],["2002-07-01",600132.3126,658681.8065,559147.6601,582567.4375,0.0],["2002-07-02",600132.3125,655754.3048,579640.0031,600132.3125,0.0],["2002-07-03",582567.4439,731868.6819,582567.4439,682101.625,0.0],["2002-07-05",731868.6944,822620.4394,708448.8828,810910.5,0.0],["2002-07-08",816765.4241,831402.7978,667464.253,679174.125,0.0],["2002-07-09",673319.189,755288.495,664536.7513,679174.125,0.0],["2002-07-10",708448.8746,728941.1844,658681.8174,726013.75,0.0],["2002-07-11",752360.9869,805055.5452,614769.689,620624.625,0.0],["2002-07-12",655754.3031,685029.05,588422.4391,594277.375,0.0],["2002-07-15",611842.1828,611842.1828,579640.0016,585494.9375,0.0],["2002-07-16",576712.5056,655754.3095,576712.5056,644044.4375,0.0],["2002-07-17",644044.4313,676246.6797,556220.1906,585494.9375,0.0],["2002-07-18",585494.9678,597204.8402,526945.471,559147.6875,0.0],["2002-07-19",585494.9359,588422.4375,562075.125,588422.4375,0.0],["2002-07-22",585494.9359,585494.9359,535727.8798,579640.0,0.0],["2002-07-23",585494.9343,594277.3718,556220.1876,573785.0625,0.0],["2002-07-24",532800.3734,570857.5573,506453.1284,526945.4375,0.0],["2002-07-25",526945.4702,579640.0307,526945.4702,544510.3125,0.0],["2002-07-26",535727.8827,600132.3125,535727.8827,600132.3125,0.0],["2002-07-29",570857.5641,629407.0578,570857.5641,585494.9375,0.0],["2002-07-30",585494.9375,638189.4953,579640.0016,585494.9375,0.0],["2002-07-31",588422.4421,673319.1815,556220.1935,614769.6875,0.0],["2002-08-01",614769.686,626479.5579,559147.6601,591349.875,0.0],["2002-08-02",585494.939,617697.1875,556220.192,617697.1875,0.0],["2002-08-05",632334.5641,658681.8096,614769.689,629407.0625,0.0],["2002-08-06",614769.6929,693811.4972,600132.3193,673319.1875,0.0],["2002-08-07",673319.1846,673319.1846,620624.6262,652826.875,0.0],["2002-08-08",620624.6263,655754.3095,603059.8184,644044.4375,0.0],["2002-08-09",605987.2469,658681.8047,570857.5641,585494.9375,0.0],["2002-08-12",570857.5641,594277.375,570857.5641,585494.9375,0.0],["2002-08-13",582567.4359,597204.8094,570857.5641,585494.9375,0.0],["2002-08-14",588422.4391,591349.8734,565002.6281,585494.9375,1.0],["2002-08-15",588422.4391,588422.4391,570857.5641,585494.9375,0.0],["2002-08-16",585494.9359,585494.9359,556220.1891,579640.0,0.0],["2002-08-19",585494.9343,585494.9343,550365.2516,565002.625,0.0],["2002-08-20",570857.5641,594277.375,570857.5641,585494.9375,0.0],["2002-08-21",582567.4359,588422.4391,573785.0656,585494.9375,0.0],["2002-08-22",585494.9359,585494.9359,556220.1891,562075.125,0.0],["2002-08-23",559147.6875,585494.9678,538655.3771,559147.6875,0.0],["2002-08-26",562075.125,565002.6266,538655.3477,562075.125,0.0],["2002-08-27",585494.9375,585494.9375,565002.6281,576712.5,0.0],["2002-08-28",582567.4343,585494.9359,565002.6266,570857.5625,0.0],["2002-08-29",567930.064,585494.9391,567930.064,582567.4375,1.0],["2002-08-30",585494.9391,585494.9391,556220.1921,582567.4375,0.0],["2002-09-03",585494.9324,588422.4339,532800.375,532800.375,0.0],["2002-09-04",535727.8766,553292.7179,526945.4392,541582.8125,0.0],["2002-09-05",532800.3725,541582.8099,512308.0634,524017.9688,0.0],["2002-09-06",521090.5332,550365.2815,521090.5332,529872.9375,0.0],["2002-09-09",521090.4942,565002.6133,477178.375,477178.375,0.0],["2002-09-10",483033.3127,494743.2179,459613.5023,491815.75,0.0],["2002-09-11",497670.6847,512308.0578,447903.6297,480105.8438,0.0],["2002-09-12",477178.3756,477178.3756,459613.5011,471323.4062,0.0],["2002-09-13",465468.4696,474250.8733,459613.5002,468395.9375,0.0],["2002-09-16",468395.9375,468395.9375,439121.1914,468395.9375,0.0],["2002-09-17",447903.6562,465468.4983,444976.1546,447903.6562,0.0],["2002-09-18",447903.6287,488888.2463,447903.6287,468395.9375,0.0],["2002-09-19",480105.848,503525.625,456686.0374,503525.625,0.0],["2002-09-20",471323.4081,503525.6223,453758.5671,485960.7812,0.0],["2002-09-23",477178.4052,485960.8094,442048.6875,442048.6875,0.0],["2002-09-24",444976.1549,456686.0608,439121.2187,439121.2188,0.0],["2002-09-25",442048.6593,468395.9375,439121.1914,468395.9375,0.0],["2002-09-26",468395.9659,468395.9659,436193.75,436193.75,0.0],["2002-09-27",442048.6868,442048.6868,395209.0969,439121.2188,0.0],["2002-09-30",436193.7327,702593.921,401064.0165,547437.75,0.0],["2002-10-01",547437.7382,556220.1755,442048.6591,459613.5,0.0],["2002-10-02",462541.0302,494743.2462,447903.6562,447903.6562,0.0],["2002-10-03",453758.5661,509380.5906,442048.6609,474250.875,0.0],["2002-10-04",442048.6865,447903.6562,442048.6865,447903.6562,1.0],["2002-10-07",462541.0015,462541.0015,444976.127,459613.5,0.0],["2002-10-08",442048.6868,442048.6868,424483.8448,439121.2188,0.0],["2002-10-09",427411.3107,450831.1223,409846.4687,409846.4688,0.0],["2002-10-10",412773.9392,468395.967,412773.9392,430338.7812,0.0],["2002-10-11",427411.3132,433266.2829,409846.4711,430338.7812,0.0],["2002-10-14",424483.8458,453758.5938,421556.3777,453758.5938,0.0],["2002-10-15",266400.1946,409846.4635,260545.2585,351296.9688,1.0],["2002-10-16",360079.405,360079.405,313239.7825,336659.5938,0.0],["2002-10-17",357151.9048,357151.9048,322022.2214,351296.9688,0.0],["2002-10-18",339587.061,339587.061,316167.2834,333732.125,0.0],["2002-10-21",330804.6576,360079.4049,324949.688,345442.0312,0.0],["2002-10-22",360079.4052,360079.4052,327877.1562,327877.1562,0.0],["2002-10-23",322022.2236,392281.6245,319094.7555,380571.7188,0.0],["2002-10-24",380571.7192,395209.093,333732.1297,392281.625,0.0],["2002-10-25",386426.6593,430338.7812,377644.2551,430338.7812,0.0],["2002-10-28",442048.6854,468395.9652,401064.0318,433266.2812,0.0],["2002-10-29",468395.9663,468395.9663,421556.3764,427411.3125,0.0],["2002-10-30",444976.1538,444976.1538,424483.8438,424483.8438,0.0],["2002-10-31",433266.2784,433266.2784,322022.224,392281.625,0.0],["2002-11-01",380571.716,395209.0897,360079.4062,360079.4062,0.0],["2002-11-04",389354.1579,406918.9998,365934.3463,386426.6562,0.0],["2002-11-05",395209.0918,418628.9033,365934.3443,377644.25,0.0],["2002-11-06",368861.8144,395209.094,365934.3463,386426.6562,0.0],["2002-11-07",371789.2832,412773.9368,365934.3471,409846.4688,0.0],["2002-11-08",383499.188,395209.0938,371789.2822,395209.0938,0.0],["2002-11-11",395209.0848,395209.0848,301529.9077,316167.2812,2.0],["2002-11-12",322022.2148,322022.2148,281037.5625,289820.0,1.0],["2002-11-13",295674.9367,298602.4047,275182.6274,283965.0312,0.0],["2002-11-14",286892.532,289820.0,257617.7684,289820.0,1.0],["2002-11-15",283965.0305,304457.3734,278110.0946,289820.0,1.0],["2002-11-18",286892.5328,295674.9367,283965.0312,283965.0312,0.0],["2002-11-19",283965.0297,286892.5312,283965.0297,286892.5312,0.0],["2002-11-20",292747.468,307384.8414,286892.532,289820.0,0.0],["2002-11-21",292747.4688,304457.3742,283965.0312,283965.0312,1.0],["2002-11-22",292747.4671,292747.4671,269327.6731,278110.0938,0.0],["2002-11-25",269327.6723,283965.0288,269327.6723,275182.625,0.0],["2002-11-26",278110.0953,286892.5328,248835.3484,283965.0312,0.0],["2002-11-27",283965.0288,286892.5304,266400.1876,275182.625,0.0],["2002-11-29",275182.6281,295674.9375,272255.1433,295674.9375,0.0],["2002-12-02",292747.4729,330804.6579,292747.4729,327877.1562,1.0],["2002-12-03",327877.156,345442.0312,313239.7824,345442.0312,0.0],["2002-12-04",322022.2208,339587.0625,310312.3152,339587.0625,0.0],["2002-12-05",327877.154,339587.0596,310312.3125,310312.3125,0.0],["2002-12-06",307384.8438,324949.6852,304457.3758,307384.8438,0.0],["2002-12-09",301529.9085,319094.7501,298602.4069,310312.3125,0.0],["2002-12-10",310312.3117,310312.3117,295674.9382,307384.8438,0.0],["2002-12-11",307384.8422,319094.7477,281037.5633,292747.4688,0.0],["2002-12-12",286892.5343,304457.3758,286892.5343,298602.4062,0.0],["2002-12-13",278110.0953,298602.4047,278110.0953,292747.4688,0.0],["2002-12-16",283965.0305,289820.0,281037.5625,289820.0,0.0],["2002-12-17",283965.0305,292747.4679,272255.1418,281037.5625,0.0],["2002-12-18",272255.1562,289820.0153,269327.6881,272255.1562,0.0],["2002-12-19",272255.141,283965.0296,266400.1883,278110.0938,0.0],["2002-12-20",266400.2026,278110.1086,263472.7345,269327.6875,0.0],["2002-12-23",275182.6236,275182.6236,254690.2977,257617.7656,0.0],["2002-12-24",254690.2969,260545.2495,248835.3442,254690.2969,0.0],["2002-12-26",254690.3134,272255.1556,254690.3134,269327.6875,0.0],["2002-12-27",260545.2516,272255.1402,257617.7669,266400.1875,0.0],["2002-12-30",266400.1853,275182.6227,251762.8122,254690.2969,0.0],["2002-12-31",254690.2969,260545.2495,248835.3442,254690.2969,0.0],["2003-01-02",254690.2959,254690.2959,237125.438,242980.3906,0.0],["2003-01-03",242980.3919,251762.8125,242980.3919,251762.8125,0.0],["2003-01-06",248835.3437,266400.1848,248835.3437,248835.3438,0.0],["2003-01-07",254690.2982,436193.73,248835.3455,263472.7188,0.0],["2003-01-08",263472.7174,275182.6227,248835.3442,254690.2969,0.0],["2003-01-09",257617.7653,269327.6706,248835.3447,260545.25,0.0],["2003-01-10",248835.3446,266400.1857,248835.3446,251762.8125,0.0],["2003-01-13",254690.2989,275182.6249,254690.2989,266400.1875,0.0],["2003-01-14",266400.1876,275182.625,266400.1876,275182.625,0.0],["2003-01-15",272255.1403,278110.0929,272255.1403,275182.625,1.0],["2003-01-16",272255.1393,272255.1393,234197.9722,263472.7188,0.0],["2003-01-17",257617.7648,260545.2495,251762.8122,254690.2969,0.0],["2003-01-21",257617.7651,257617.7651,248835.3446,251762.8125,0.0],["2003-01-22",245907.8758,263472.7169,240052.9232,248835.3438,0.0],["2003-01-23",248835.3446,251762.8125,240052.924,251762.8125,1.0],["2003-01-24",251762.8117,251762.8117,240052.9232,248835.3438,0.0],["2003-01-27",248835.3412,248835.3412,225415.5477,228343.0156,1.0],["2003-01-28",251762.8103,251762.8103,219560.5962,240052.9219,0.0],["2003-01-29",242980.3901,248835.3427,225415.5491,237125.4375,1.0],["2003-01-30",234197.9682,240052.9208,216633.1273,228343.0156,0.0],["2003-01-31",225415.5483,234197.9688,222488.0636,234197.9688,0.0],["2003-02-03",242980.3928,278110.092,234197.9722,263472.7188,0.0],["2003-02-04",260545.249,260545.249,240052.9232,248835.3438,0.0],["2003-02-05",245907.8745,248835.3424,237125.4372,240052.9219,0.0],["2003-02-06",240052.9367,242980.4047,225415.5627,231270.5156,0.0],["2003-02-07",225415.5483,234197.9688,219560.5957,234197.9688,0.0],["2003-02-10",228343.0306,242980.4045,225415.5625,225415.5625,0.0],["2003-02-11",225415.5627,237125.4518,225415.5627,231270.5156,0.0],["2003-02-12",222488.0774,228343.0304,216633.1413,219560.6094,0.0],["2003-02-13",210778.1884,231270.5153,201995.7673,219560.6094,0.0],["2003-02-14",228343.0304,228343.0304,210778.1884,219560.6094,0.0],["2003-02-18",207850.7031,222488.0771,187358.3931,207850.7031,0.0],["2003-02-19",196140.8141,213705.6561,196140.8141,207850.7031,0.0],["2003-02-20",204923.2348,216633.1406,193213.3289,216633.1406,0.0],["2003-02-21",216633.1406,216633.1406,201995.7667,216633.1406,0.0],["2003-02-24",210778.1885,231270.5154,210778.1885,225415.5625,0.0],["2003-02-25",228343.0156,231270.5003,219560.5952,228343.0156,0.0],["2003-02-26",225415.5488,240052.9219,225415.5488,240052.9219,0.0],["2003-02-27",242980.3906,242980.3906,234197.9701,242980.3906,0.0],["2003-02-28",248835.3424,248835.3424,237125.4372,240052.9219,0.0],["2003-03-03",225415.5493,248835.3429,219560.5967,245907.875,0.0],["2003-03-04",242980.3903,272255.1365,240052.9224,245907.875,0.0],["2003-03-05",245907.8896,251762.8258,228343.0307,231270.5156,0.0],["2003-03-06",240052.937,240052.937,213705.6571,222488.0781,0.0],["2003-03-07",219560.6094,222488.0774,213705.6564,219560.6094,0.0],["2003-03-10",234197.9682,234197.9682,210778.1747,228343.0156,0.0],["2003-03-11",210778.1882,234197.9831,210778.1882,213705.6562,0.0],["2003-03-12",213705.6571,225415.563,207850.7041,222488.0781,0.0],["2003-03-13",213705.6436,245907.8745,210778.1757,240052.9219,0.0],["2003-03-14",245907.8748,245907.8748,219560.5965,237125.4375,0.0],["2003-03-17",222488.0636,245907.8739,213705.6431,234197.9688,0.0],["2003-03-18",231270.5014,245907.8745,219560.5962,240052.9219,0.0],["2003-03-19",225415.5491,242980.3901,225415.5491,237125.4375,0.0],["2003-03-20",225415.5496,242980.3906,225415.5496,242980.3906,0.0],["2003-03-21",234197.9688,242980.3892,231270.5009,234197.9688,0.0],["2003-03-24",242980.3892,242980.3892,234197.9688,234197.9688,0.0],["2003-03-25",234197.9714,254690.2972,234197.9714,251762.8125,0.0],["2003-03-26",248835.3437,263472.7169,237125.4385,248835.3438,0.0],["2003-03-27",251762.8143,289819.9983,240052.9257,275182.625,2.0],["2003-03-28",283965.0455,286892.5472,266400.2032,272255.1562,1.0],["2003-03-31",278110.0895,281037.5574,242980.3906,242980.3906,0.0],["2003-04-01",275182.6405,275182.6405,251762.8285,269327.6875,0.0],["2003-04-02",269327.6746,283965.0312,269327.6746,283965.0312,0.0],["2003-04-03",289820.0036,342514.5283,278110.098,322022.2188,1.0],["2003-04-04",324949.6907,365934.344,322022.2227,357151.9062,1.0],["2003-04-07",360079.4043,371789.2763,324949.6875,324949.6875,1.0],["2003-04-08",322022.2187,351296.9658,322022.2187,330804.6562,0.0],["2003-04-09",333732.1259,348369.4995,301529.9106,327877.1562,1.0],["2003-04-10",307384.8453,336659.5924,304457.3773,313239.7812,0.0],["2003-04-11",313239.7818,336659.593,313239.7818,333732.125,0.0],["2003-04-14",342514.5298,354224.4354,324949.6881,336659.5938,0.0],["2003-04-15",339587.0625,345442.0321,310312.3152,339587.0625,0.0],["2003-04-16",339587.0602,345442.0298,322022.2187,330804.6562,0.0],["2003-04-17",324949.6895,354224.4369,322022.2215,342514.5312,0.0],["2003-04-21",333732.1263,351296.968,327877.1567,348369.5,0.0],["2003-04-22",345442.0321,371789.2779,298602.4095,339587.0625,1.0],["2003-04-23",336659.5964,360079.4079,324949.6907,357151.9062,0.0],["2003-04-24",354224.438,386426.6536,348369.502,365934.3438,0.0],["2003-04-25",371789.2796,380571.7173,351296.9698,374716.7812,1.0],["2003-04-28",392281.626,403991.5318,377644.2521,386426.6562,1.0],["2003-04-29",395209.0946,421556.3743,383499.1888,418628.9062,0.0],["2003-04-30",424483.8424,424483.8424,401064.0307,418628.9062,0.0],["2003-05-01",395209.0938,409846.4676,365934.3461,395209.0938,0.0],["2003-05-02",383499.189,424483.8426,383499.189,409846.4688,0.0],["2003-05-05",409846.469,421556.3749,395209.0951,401064.0312,0.0],["2003-05-06",401064.0296,409846.4673,383499.1877,403991.5312,0.0],["2003-05-07",403991.5322,421556.3741,389354.1583,398136.5625,0.0],["2003-05-08",403991.5303,403991.5303,380571.7188,380571.7188,0.0],["2003-05-09",383499.1873,406918.9988,377644.2512,392281.625,0.0],["2003-05-12",377644.2507,392281.6245,365934.345,380571.7188,0.0],["2003-05-13",371789.281,383499.1868,371789.281,380571.7188,0.0],["2003-05-14",371789.281,383499.1868,324949.6916,380571.7188,0.0],["2003-05-15",380571.7192,398136.5611,374716.7831,392281.625,0.0],["2003-05-16",374716.7834,401064.0294,374716.7834,383499.1875,0.0],["2003-05-19",383499.1886,418628.9061,380571.7206,398136.5625,0.0],["2003-05-20",409846.4712,453758.5931,395209.0972,450831.125,1.0],["2003-05-21",447903.6278,497670.6827,442048.6585,465468.4688,1.0],["2003-05-22",459613.5296,483033.3414,453758.5934,462541.0312,1.0],["2003-05-23",477178.3811,532800.3725,465468.4758,524017.9688,1.0],["2003-05-27",556220.1875,585494.9343,526945.4408,565002.625,2.0],["2003-05-28",579640.0031,603059.8141,556220.1921,600132.3125,2.0],["2003-05-29",611842.1776,620624.615,544510.2805,550365.25,1.0],["2003-05-30",559147.6586,605987.2469,556220.1906,603059.8125,1.0],["2003-06-02",673319.1888,717231.3098,658681.8152,687956.5625,2.0],["2003-06-03",705521.4428,769925.874,687956.5674,746506.0625,2.0],["2003-06-04",772853.3096,790418.1851,720158.8178,761143.4375,1.0],["2003-06-05",781635.7476,796273.1214,723086.2524,752361.0,1.0],["2003-06-06",752360.99,761143.4276,491815.7667,667464.25,1.0],["2003-06-09",699666.4317,717231.3069,638189.5029,658681.8125,1.0],["2003-06-10",676246.6865,685029.0568,573785.0714,626479.5625,1.0],["2003-06-11",614769.6827,614769.6827,570857.5625,588422.4375,1.0],["2003-06-12",614769.6844,629407.0578,588422.4391,594277.375,1.0],["2003-06-13",626479.5665,696739.0005,605987.2568,670391.6875,2.0],["2003-06-16",731868.6834,755288.4947,687956.5624,696739.0,2.0],["2003-06-17",749433.5557,749433.5557,667464.25,667464.25,1.0],["2003-06-18",670391.6815,685029.055,605987.2513,638189.5,1.0],["2003-06-19",641116.9357,682101.6221,608914.7542,661609.3125,1.0],["2003-06-20",687956.5567,687956.5567,614769.689,629407.0625,0.0],["2003-06-23",649899.3689,658681.8064,588422.4406,591349.875,1.0],["2003-06-24",614769.6844,629407.0578,573785.0656,594277.375,1.0],["2003-06-25",626479.5579,626479.5579,579640.0031,591349.875,0.0],["2003-06-26",605987.2469,605987.2469,515235.5383,567930.0625,1.0],["2003-06-27",559147.6521,567930.0558,521090.5017,535727.875,0.0],["2003-06-30",550365.2547,591349.8734,535727.8813,585494.9375,2.0],["2003-07-01",585494.9405,644044.4346,570857.567,605987.25,1.0],["2003-07-02",635261.997,638189.4986,594277.378,614769.6875,1.0],["2003-07-03",629407.0625,635261.9985,603059.817,629407.0625,0.0],["2003-07-07",638189.5001,644044.436,603059.817,629407.0625,0.0],["2003-07-08",603059.8125,614769.6844,573785.0656,576712.5,0.0],["2003-07-09",573785.0656,614769.6844,556220.1906,594277.375,1.0],["2003-07-10",611842.1812,620624.6186,570857.5625,588422.4375,1.0],["2003-07-11",585494.9359,611842.1811,570857.5625,570857.5625,0.0],["2003-07-14",556220.1906,611842.1828,547437.7531,576712.5,0.0],["2003-07-15",585494.9375,603059.8125,562075.1265,594277.375,0.0],["2003-07-16",585494.9343,603059.8092,565002.625,573785.0625,0.0],["2003-07-17",565002.6249,585494.9342,547437.75,547437.75,0.0],["2003-07-18",565002.625,585494.9343,526945.4408,565002.625,3.0],["2003-07-21",562075.125,611842.1811,550365.2532,570857.5625,1.0],["2003-07-22",570857.5656,603059.8142,567930.064,582567.4375,0.0],["2003-07-23",579640.0046,600132.3141,538655.3521,597204.8125,0.0],["2003-07-24",585494.9359,600132.3093,559147.657,562075.125,0.0],["2003-07-25",562075.1281,591349.875,556220.1921,582567.4375,0.0],["2003-07-28",594277.375,597204.8094,567930.0625,594277.375,0.0],["2003-07-29",597204.8124,617697.1891,585494.9405,614769.6875,0.0],["2003-07-30",608914.7484,629407.0578,585494.9375,585494.9375,0.0],["2003-07-31",585494.9432,644044.4375,559147.664,644044.4375,1.0],["2003-08-01",614769.6844,652826.8687,594277.375,594277.375,1.0],["2003-08-04",600132.3155,629407.0626,570857.5684,620624.625,0.0],["2003-08-05",620624.6236,620624.6236,582567.439,597204.8125,0.0],["2003-08-06",597204.8094,597204.8094,573785.0656,576712.5,0.0],["2003-08-07",570857.5936,597204.8402,556220.2194,559147.6875,0.0],["2003-08-08",556220.1859,588422.4341,541582.8126,550365.25,0.0],["2003-08-11",562075.1234,579639.9983,541582.8141,547437.75,0.0],["2003-08-12",550365.2547,605987.2469,541582.8172,585494.9375,0.0],["2003-08-13",597204.8094,597204.8094,562075.1266,585494.9375,0.0],["2003-08-14",585494.9375,594277.375,562075.1266,585494.9375,0.0],["2003-08-15",585494.9375,585494.9375,556220.1906,567930.0625,0.0],["2003-08-18",559147.6571,582567.4343,559147.6571,579640.0,0.0],["2003-08-19",585494.9375,594277.375,573785.0656,585494.9375,0.0],["2003-08-20",576712.5,611842.1828,573785.0656,585494.9375,1.0],["2003-08-21",591349.8765,614769.6876,585494.9406,597204.8125,0.0],["2003-08-22",597204.8094,600132.3109,585494.9375,585494.9375,0.0],["2003-08-25",585494.9343,597204.8061,562075.1235,573785.0625,0.0],["2003-08-26",582567.4327,582567.4327,544510.2822,573785.0625,0.0],["2003-08-27",570857.5609,579639.9984,541582.8142,565002.625,0.0],["2003-08-28",565002.6281,585494.9375,556220.1906,585494.9375,0.0],["2003-08-29",582567.4375,608914.7501,576712.5016,582567.4375,0.0],["2003-09-02",559147.6586,614769.6844,515235.5383,594277.375,0.0],["2003-09-03",600132.3126,600132.3126,582567.4375,582567.4375,0.0],["2003-09-04",582567.4343,585494.9359,567930.0609,579640.0,0.0],["2003-09-05",582567.4359,603059.8125,573785.0656,603059.8125,0.0],["2003-09-08",591349.879,679174.1205,591349.879,661609.3125,2.0],["2003-09-09",667464.2542,696739.0016,629407.0692,693811.5,1.0],["2003-09-10",696739.0043,749433.5633,670391.6912,714303.8125,2.0],["2003-09-11",752360.996,752360.996,658681.8176,717231.3125,1.0],["2003-09-12",720158.8156,726013.7516,661609.3206,723086.25,1.0],["2003-09-15",731868.6949,846040.1844,717231.321,843112.75,2.0],["2003-09-16",831402.8066,846040.1805,734796.1932,758215.9375,2.0],["2003-09-17",749433.5649,790418.1846,731868.6895,778708.3125,1.0],["2003-09-18",790418.1858,805055.5597,764070.9399,793345.6875,1.0],["2003-09-19",772853.312,810910.4974,764070.9415,790418.1875,1.0],["2003-09-22",772853.3142,819692.9375,772853.3142,819692.9375,1.0],["2003-09-23",819692.9,1077310.682,805055.5268,1024616.125,7.0],["2003-09-24",1030471.066,1173917.3646,995341.3836,1068528.25,5.0],["2003-09-25",1159280.0462,1159280.0462,913372.123,925082.0625,3.0],["2003-09-26",892879.8093,939719.4327,825547.8758,848967.6875,2.0],["2003-09-29",892879.8051,916299.6167,775780.8143,822620.4375,1.0],["2003-09-30",790418.1849,831402.8046,761143.4373,769925.875,2.0],["2003-10-01",764070.9428,834330.3105,761143.4412,796273.125,1.0],["2003-10-02",775780.8139,790418.1878,728941.1907,781635.75,5.0],["2003-10-03",796273.1277,901662.2468,778708.3193,857750.125,2.0],["2003-10-06",875314.9352,916299.6226,816765.4394,895807.3125,1.0],["2003-10-07",907517.1322,948501.75,866532.5144,948501.75,1.0],["2003-10-08",948501.8049,951429.3066,892879.8108,895807.3125,1.0],["2003-10-09",898734.7483,922154.5601,866532.5659,901662.25,1.0],["2003-10-10",895807.3131,922154.5594,816765.44,878242.4375,1.0],["2003-10-13",863605.0652,916299.625,863605.0652,875314.9375,1.0],["2003-10-14",863605.0635,892879.8115,863605.0635,878242.4375,1.0],["2003-10-15",825547.8733,878242.4327,825547.8733,828475.375,1.0],["2003-10-16",828475.3805,916299.6243,825547.8788,892879.8125,2.0],["2003-10-17",895807.3159,939719.4379,869460.0023,889952.3125,1.0],["2003-10-20",904589.6342,995341.3747,892879.7626,977776.5,1.0],["2003-10-21",1001196.307,1001196.307,948501.7504,966066.625,2.0],["2003-10-22",974849.056,977776.4903,904589.6252,913372.0625,1.0],["2003-10-23",939719.3743,960211.683,887024.818,913372.0625,1.0],["2003-10-24",913372.0625,945574.31,892879.7537,913372.0625,1.0],["2003-10-27",928009.445,1045108.4303,898734.6987,995341.375,5.0],["2003-10-28",1015833.6875,1036325.9966,957284.1947,1015833.6875,1.0],["2003-10-29",1033398.5674,1094875.4949,971921.5727,1050963.375,1.0],["2003-10-30",998268.8743,1024616.119,954356.7549,963139.125,2.0],["2003-10-31",966066.6272,1018761.1839,951429.2541,998268.875,1.0],["2003-11-03",995341.3716,1012906.2462,925082.0076,983631.5,1.0],["2003-11-04",968994.1351,1024616.1265,957284.1962,1021688.625,1.0],["2003-11-05",1018761.1876,1039253.4967,977776.5024,1027543.625,1.0],["2003-11-06",1039253.4964,1053890.8696,957284.1931,1009978.75,0.0],["2003-11-07",998268.8768,1059745.8038,998268.8768,1012906.25,1.0],["2003-11-10",1033398.5676,1068528.25,1012906.2584,1068528.25,1.0],["2003-11-11",1071455.7532,1109512.8701,1053890.8784,1083165.625,1.0],["2003-11-12",1077310.7517,1141715.1846,1071455.8155,1074383.25,1.0],["2003-11-13",1103657.9983,1127077.8104,1068528.3138,1074383.25,1.0],["2003-11-14",1103657.9323,1106585.4338,1024616.13,1050963.375,1.0],["2003-11-17",1027543.6232,1077310.6785,995341.3753,1012906.25,1.0],["2003-11-18",1009978.7583,1077310.689,1009978.7583,1065600.75,1.0],["2003-11-19",1068528.2466,1112440.3663,1018761.191,1048035.9375,1.0],["2003-11-20",1024616.1235,1062673.3072,1001196.3129,1027543.625,1.0],["2003-11-21",1039253.4945,1039253.4945,963139.1272,995341.375,1.0],["2003-11-24",1059745.8091,1077310.6839,1015833.6894,1039253.5,2.0],["2003-11-25",1033398.5691,1071455.7531,974849.0758,1065600.75,1.0],["2003-11-26",1062673.3173,1089020.5624,1039253.5066,1080238.125,0.0],["2003-11-28",1097803.0033,1168062.3686,1074383.1925,1144642.625,1.0],["2003-12-01",1168062.3765,1211974.4969,1141715.1311,1200264.625,2.0],["2003-12-02",1211974.4921,1235394.3702,1170989.8734,1173917.375,1.0],["2003-12-03",1203192.1185,1203192.1185,1106585.4408,1144642.625,1.0],["2003-12-04",1156352.4897,1156352.4897,1024616.1301,1068528.25,2.0],["2003-12-05",1091948.0624,1097802.9983,1030471.0676,1083165.625,1.0],["2003-12-08",1027543.6284,1097802.9931,1009978.7536,1048035.9375,1.0],["2003-12-09",1053890.8765,1080238.1216,1039253.5033,1050963.375,0.0],["2003-12-10",1050963.3752,1097802.9966,1012906.2584,1068528.25,1.0],["2003-12-11",1065600.7501,1091948.0624,1045108.4409,1083165.625,1.0],["2003-12-12",1094875.4916,1097802.9932,1045108.4361,1056818.375,0.0],["2003-12-15",1083165.6197,1097802.993,1036325.9985,1039253.5,0.0],["2003-12-16",1024616.1233,1053890.8697,1009978.7501,1018761.1875,0.0],["2003-12-17",1027543.6211,1036325.9912,963139.1255,989486.4375,1.0],["2003-12-18",942646.8108,1009978.7402,910444.6304,936791.875,2.0],["2003-12-19",966066.6188,966066.6188,881169.8822,913372.0625,1.0],["2003-12-22",936791.9348,963139.1811,887024.8767,925082.0625,2.0],["2003-12-23",919227.0,954356.7491,913372.0642,919227.0,2.0],["2003-12-24",916299.5731,992413.8732,916299.5731,977776.5,0.0],["2003-12-26",980704.0036,1015833.6858,968994.132,1009978.75,1.0],["2003-12-29",986558.9375,1053890.8675,957284.1912,986558.9375,1.0],["2003-12-30",951429.2589,1039253.4982,951429.2589,1024616.125,1.0],["2003-12-31",1024616.125,1042180.9997,1004123.8159,1024616.125,1.0],["2004-01-02",1027543.63,1074383.1841,1027543.63,1053890.875,1.0],["2004-01-05",1074383.191,1173917.3702,1039253.5084,1147570.125,6.0],["2004-01-06",1170989.8686,1194409.6122,1121222.8126,1147570.125,3.0],["2004-01-07",1127077.7516,1141715.125,1097803.0048,1141715.125,1.0],["2004-01-08",1135860.125,1211974.4937,1124150.2531,1170989.875,3.0],["2004-01-09",1127077.766,1279306.505,1127077.766,1252959.125,3.0],["2004-01-12",1422752.7419,1422752.7419,1244176.7569,1317363.625,2.0],["2004-01-13",1323218.6254,1367130.7461,1211974.5055,1288088.875,2.0],["2004-01-14",1311508.6142,1317363.6174,1250031.7529,1279306.5,1.0],["2004-01-15",1288088.8737,1288088.8737,1229539.3795,1255886.625,1.0],["2004-01-16",1288088.8641,1288088.8641,1211974.4953,1220757.0,1.0],["2004-01-20",1214902.014,1334928.5049,1214902.014,1326146.0,1.0],["2004-01-21",1276379.0034,1384695.4873,1247104.2562,1252959.125,2.0],["2004-01-22",1299798.744,1361275.7398,1250031.7547,1258814.125,2.0],["2004-01-23",1252959.1246,1317363.6222,1247104.2559,1288088.875,1.0],["2004-01-26",1282233.8746,1320291.1266,1273451.5042,1317363.625,1.0],["2004-01-27",1258814.1347,1367130.7535,1255886.633,1343710.875,1.0],["2004-01-28",1273451.5042,1381768.1227,1247104.2586,1317363.625,1.0],["2004-01-29",1255886.6276,1317363.6236,1247104.2572,1302726.25,1.0],["2004-01-30",1279306.5046,1317363.6222,1276379.003,1288088.875,1.0],["2004-02-02",1466664.8855,1604256.1189,1411042.8918,1598401.25,14.0],["2004-02-03",1583763.88,1610111.1261,1493012.1351,1574981.375,5.0],["2004-02-04",1551561.6272,1580836.3748,1493012.1318,1531069.25,2.0],["2004-02-05",1557416.6288,1569126.501,1493012.1302,1533996.75,2.0],["2004-02-06",1536924.2455,1545706.616,1405187.8816,1460809.875,4.0],["2004-02-09",1463737.373,1507649.4942,1416897.7502,1484229.75,3.0],["2004-02-10",1472519.7455,1493012.1225,1443244.998,1463737.375,1.0],["2004-02-11",1463737.3771,1478374.7508,1411042.8853,1443245.0,2.0],["2004-02-12",1416897.743,1452027.4936,1361275.75,1361275.75,2.0],["2004-02-13",1431535.1161,1434462.6177,1361275.7495,1396405.5,1.0],["2004-02-17",1402260.3811,1484229.7549,1402260.3811,1475447.25,1.0],["2004-02-18",1484229.7585,1536924.2505,1469592.3847,1519359.375,2.0],["2004-02-19",1288088.8835,1443244.9907,1270524.0082,1340783.375,6.0],["2004-02-20",1358348.2442,1372985.6178,1317363.625,1317363.625,2.0],["2004-02-23",1229539.3793,1302726.2471,1224660.2548,1273451.5,1.0],["2004-02-24",1252959.1197,1291992.1158,1238321.7462,1256862.5,1.0],["2004-02-25",1231490.9921,1249055.8672,1140739.2499,1210998.75,3.0],["2004-02-26",1165134.8676,1200264.6175,1118295.3131,1131956.875,3.0],["2004-02-27",1142691.0097,1233442.6177,1131956.8821,1217829.5,2.0],["2004-03-01",1223684.3732,1281258.123,1195385.5048,1261741.625,2.0],["2004-03-02",1276378.9994,1322242.7429,1251007.4981,1289064.75,2.0],["2004-03-03",1291992.1234,1368106.4931,1276379.0056,1334928.5,11.0],["2004-03-04",1329073.5041,1397381.2479,1313460.3861,1395429.625,2.0],["2004-03-05",1396405.5033,1413970.2441,1365178.9985,1390550.5,2.0],["2004-03-08",1410066.994,1419825.2431,1371033.9977,1386647.25,2.0],["2004-03-09",1404211.989,1410066.9922,1297847.1278,1327121.875,2.0],["2004-03-10",1317363.6286,1375913.1232,1317363.6286,1356396.625,1.0],["2004-03-11",1325170.2483,1365178.9887,1253935.0033,1288088.875,1.0],["2004-03-12",1285161.3848,1378840.6303,1268572.3882,1374937.25,1.0],["2004-03-15",1379816.3689,1379816.3689,1317363.6284,1333952.625,1.0],["2004-03-16",1339807.6149,1347614.241,1249055.8723,1259790.0,2.0],["2004-03-17",1275403.1298,1323218.631,1246128.3825,1306629.5,1.0],["2004-03-18",1298822.9988,1325170.2443,1246128.3734,1249055.875,1.0],["2004-03-19",1260765.7391,1260765.7391,1173917.3771,1175869.0,1.0],["2004-03-22",1173917.3678,1183675.6166,1062673.317,1110488.75,3.0],["2004-03-23",1087068.9379,1112440.3715,1010954.5698,1065600.75,5.0],["2004-03-24",1058770.0624,1093899.7468,1045108.4997,1072431.625,1.0],["2004-03-25",1082189.8158,1105609.6266,1058770.005,1102682.125,1.0],["2004-03-26",1098778.8207,1192457.9974,1084141.4473,1185627.25,1.0],["2004-03-29",1183675.626,1202216.2453,1161231.6265,1193433.875,1.0],["2004-03-30",1200264.6295,1237346.0027,1177820.6299,1226611.875,1.0],["2004-03-31",1242225.1288,1248079.9976,1205143.7556,1223684.375,3.0],["2004-04-01",1219781.123,1223684.3688,1170989.878,1200264.625,1.0],["2004-04-02",1200264.6289,1244176.7495,1190506.3799,1239297.625,1.0],["2004-04-05",1234418.5009,1280282.2444,1226611.8748,1261741.625,1.0],["2004-04-06",1272475.6159,1272475.6159,1202216.25,1202216.25,1.0],["2004-04-07",1201240.5041,1242225.1229,1168062.3768,1240273.5,1.0],["2004-04-08",1238321.7458,1253934.998,1230515.2542,1234418.5,1.0],["2004-04-12",1229539.3747,1239297.6237,1186603.1329,1189530.5,1.0],["2004-04-13",1193433.8713,1198312.9957,1123174.4386,1159280.0,1.0],["2004-04-14",1162207.4999,1170989.8702,1122198.6256,1144642.625,1.0],["2004-04-15",1117319.5073,1171965.7553,1116343.6958,1150497.5,0.0],["2004-04-16",1148545.8734,1195385.4952,1147570.1292,1169038.25,1.0],["2004-04-19",1212950.3724,1219781.1198,1161231.626,1188554.75,1.0],["2004-04-20",1190506.3745,1197337.1219,1135860.1265,1168062.375,1.0],["2004-04-21",1152449.2552,1189530.4937,1140739.2489,1166110.75,0.0],["2004-04-22",1170014.0028,1242225.1262,1156352.508,1216853.625,1.0],["2004-04-23",1249055.8708,1256862.4969,1219781.1238,1245152.625,1.0],["2004-04-26",1239297.6287,1288088.8739,1221732.7535,1238321.75,1.0],["2004-04-27",1239297.6315,1288088.8768,1225636.1366,1267596.5,1.0],["2004-04-28",1257838.2425,1269548.2489,1173917.3818,1184651.375,1.0],["2004-04-29",1179772.2365,1220756.9894,1100730.5012,1128053.625,1.0],["2004-04-30",1123174.4288,1132932.7448,1024616.1289,1041205.125,1.0],["2004-05-03",1016809.4946,1028519.4335,885073.1363,981679.8125,6.0],["2004-05-04",1029495.2502,1063649.1211,1001196.3152,1047060.125,2.0],["2004-05-05",1050963.3796,1135860.1181,1041205.1307,1125126.125,1.0],["2004-05-06",1123174.4954,1124150.3069,1044132.6885,1077310.75,1.0],["2004-05-07",1040229.3036,1060721.6125,925082.0086,963139.125,4.0],["2004-05-10",974849.1213,975824.9328,902638.0628,907517.1875,2.0],["2004-05-11",913372.0638,946550.1228,909468.7509,923130.3125,2.0],["2004-05-12",937767.7459,937767.7459,878242.4385,906541.375,1.0],["2004-05-13",907517.1293,948501.747,901662.1935,932888.5625,1.0],["2004-05-14",937767.6847,943622.6204,924106.1231,930936.9375,1.0],["2004-05-17",909468.8094,927033.6851,873363.3139,879218.25,2.0],["2004-05-18",883121.559,896783.1214,831402.811,861653.4375,2.0],["2004-05-19",878242.4344,883121.5591,793345.6927,811886.3125,2.0],["2004-05-20",809934.6839,826523.6807,756264.3133,766022.5625,2.0],["2004-05-21",766022.5671,818717.1266,738699.4423,802128.0625,3.0],["2004-05-24",805055.5622,837257.8116,799200.6261,813838.0,2.0],["2004-05-25",806031.3795,862629.2524,797248.9416,855798.4375,2.0],["2004-05-26",862629.2493,878242.4347,831402.8113,852871.0,1.0],["2004-05-27",864580.873,879218.2469,853846.8123,876290.8125,1.0],["2004-05-28",863605.0625,877266.6249,833354.5031,849943.5,1.0],["2004-06-01",864580.8226,933864.375,863605.0112,933864.375,3.0],["2004-06-02",946550.1365,1053890.8736,942646.8235,1026567.75,4.0],["2004-06-03",1034374.3686,1042180.9945,970945.7517,976800.6875,3.0],["2004-06-04",997292.9963,1021688.6182,978752.3775,998268.875,1.0],["2004-06-07",1059745.8025,1059745.8025,954356.7561,972897.375,4.0],["2004-06-08",974849.066,996317.1864,961187.5043,995341.375,2.0],["2004-06-09",1000220.4964,1002172.1193,972897.373,979728.1875,2.0],["2004-06-10",992413.8641,994365.5542,926057.8134,939719.375,2.0],["2004-06-14",907517.1326,967042.4364,902638.0082,966066.625,1.0],["2004-06-15",961187.501,994365.5602,948501.7507,983631.5,1.0],["2004-06-16",1003148.0012,1006075.4355,955332.5688,982655.625,1.0],["2004-06-17",954356.7517,964115.0004,939719.3786,960211.6875,1.0],["2004-06-18",934840.2559,970945.7494,933864.3773,966066.625,1.0],["2004-06-21",955332.5642,972897.3716,955332.5642,961187.5,1.0],["2004-06-22",958259.9999,987534.7462,945574.3169,979728.1875,1.0],["2004-06-23",984607.3126,985583.124,961187.5021,963139.125,2.0],["2004-06-24",982655.6233,984607.3134,962163.3144,976800.6875,1.0],["2004-06-25",976800.6899,998268.8776,946550.1321,996317.1875,4.0],["2004-06-28",996317.1804,1017785.3679,940695.1896,942646.8125,2.0],["2004-06-29",946550.1265,983631.4986,943622.625,943622.625,1.0],["2004-06-30",952405.0617,968994.1248,936791.8771,938743.5,1.0],["2004-07-01",951429.3081,957284.2442,915323.8125,915323.8125,1.0],["2004-07-02",915323.7556,953380.8718,902638.0054,928985.25,1.0],["2004-07-06",905565.5649,914347.9355,888000.6892,898734.75,1.0],["2004-07-07",885073.1845,898734.7469,878242.4368,882145.75,1.0],["2004-07-08",879218.246,883121.5592,825547.875,825547.875,1.0],["2004-07-09",830426.995,847991.8705,798224.8129,803103.9375,1.0],["2004-07-12",815789.6271,844088.5635,797248.94,831402.8125,2.0],["2004-07-13",841161.0594,854822.6219,829451.1872,838233.625,1.0],["2004-07-14",835306.1247,877266.6235,829451.1886,844088.5625,1.0],["2004-07-15",854822.6225,857750.1242,833354.501,834330.3125,1.0],["2004-07-16",836281.9355,872387.4981,829451.1879,834330.3125,1.0],["2004-07-19",830426.9958,844088.5581,796273.1235,812862.1875,1.0],["2004-07-20",805055.5629,841161.0582,764070.9429,809934.6875,2.0],["2004-07-21",809934.6866,815789.6227,771877.5011,786514.875,1.0],["2004-07-22",784563.249,785539.0605,736747.8145,761143.4375,2.0],["2004-07-23",770901.6877,783587.4386,749433.5664,762119.25,1.0],["2004-07-26",770901.6863,771877.4978,718207.1272,733820.3125,1.0],["2004-07-27",733820.3113,766022.5604,720158.8162,764070.9375,1.0],["2004-07-28",760167.626,764070.9392,704545.5653,761143.4375,1.0],["2004-07-29",781635.7448,798224.8088,746506.0613,754312.6875,1.0],["2004-07-30",770901.6887,799200.6249,756264.3148,785539.0625,1.0],["2004-08-02",792369.8106,818717.1238,764070.9416,767974.1875,1.0],["2004-08-03",761143.435,766022.5596,726013.7515,754312.6875,1.0],["2004-08-04",740651.1266,766998.3725,726013.7529,760167.625,1.0],["2004-08-05",753336.809,766022.5598,737723.6238,745530.25,1.0],["2004-08-06",736747.8112,738699.4342,704545.5621,722110.4375,1.0],["2004-08-09",718207.1276,738699.4375,717231.3162,738699.4375,1.0],["2004-08-10",703569.7519,736747.8125,660633.4421,736747.8125,3.0],["2004-08-11",736747.8156,780659.9371,706497.2565,775780.8125,1.0],["2004-08-12",777732.4348,785539.0611,766022.5627,779684.125,1.0],["2004-08-13",771877.5032,819692.9381,770901.6918,802128.0625,1.0],["2004-08-16",790418.1895,850919.3079,790418.1895,828475.375,1.0],["2004-08-17",835306.1254,858725.9371,817741.317,853846.8125,1.0],["2004-08-18",848967.6886,895807.3121,803103.9438,890928.1875,1.0],["2004-08-19",904589.6848,904589.6848,873363.3139,879218.25,0.0],["2004-08-20",883121.5639,907517.1872,874339.126,902638.0625,0.0],["2004-08-23",911420.4397,920202.8769,885073.1279,913372.0625,0.0],["2004-08-24",924106.123,936791.8732,889952.2526,909468.75,1.0],["2004-08-25",888000.6879,919227.0588,876290.8156,906541.375,1.0],["2004-08-26",907517.1858,913372.1219,888976.4987,896783.125,0.0],["2004-08-27",890928.1902,912396.3118,871411.6916,902638.0625,0.0],["2004-08-30",888976.4947,891903.9964,844088.5616,856774.3125,1.0],["2004-08-31",847991.8784,869460.0,808958.8812,869460.0,1.0],["2004-09-01",847991.8784,923130.3712,847991.8784,883121.5625,1.0],["2004-09-02",879218.2473,894831.4327,872387.4997,881169.9375,1.0],["2004-09-03",887024.8733,902638.0587,868484.1862,876290.8125,0.0],["2004-09-07",878242.4385,892879.8125,875314.9368,892879.8125,1.0],["2004-09-08",878242.4368,902638.0601,878242.4368,882145.75,0.0],["2004-09-09",888000.6868,891904.0,875314.9358,891904.0,0.0],["2004-09-10",881169.8839,927033.6258,881169.8839,919227.0,1.0],["2004-09-13",904589.6313,995341.3715,904589.6313,953380.875,2.0],["2004-09-14",950453.4373,959235.8746,928009.4384,941671.0,0.0],["2004-09-15",930936.9383,955332.5601,921178.6897,923130.3125,0.0],["2004-09-16",917275.4372,946550.1852,917275.4372,926057.875,1.0],["2004-09-17",922154.5586,922154.5586,837257.8166,868484.1875,3.0],["2004-09-20",874339.1246,885073.1854,844088.5652,855798.4375,1.0],["2004-09-21",859701.7504,888000.6868,855798.4372,878242.4375,1.0],["2004-09-22",872387.5007,882145.75,851895.1906,868484.1875,1.0],["2004-09-23",878242.3844,943622.6239,875314.8829,942646.8125,3.0],["2004-09-24",971921.5552,971921.5552,915323.7532,918251.1875,1.0],["2004-09-27",929961.1868,929961.1868,880194.0615,892879.8125,1.0],["2004-09-28",898734.6949,970945.7489,898734.6949,969969.9375,3.0],["2004-09-29",976800.6912,1018761.188,967042.4424,1014857.875,3.0],["2004-09-30",999244.6819,1004123.8063,917275.3793,964115.0,4.0],["2004-10-01",974849.0663,1013882.0614,961187.5046,982655.625,1.0],["2004-10-04",1008027.1262,1021688.6207,978752.3799,987534.75,1.0],["2004-10-05",999244.6844,999244.6844,952405.0636,953380.875,1.0],["2004-10-06",936791.9344,958260.0561,902638.0618,920202.9375,1.0],["2004-10-07",902638.06,922154.5586,864580.8743,868484.1875,1.0],["2004-10-08",894831.433,894831.433,854822.6243,858725.9375,1.0],["2004-10-11",862629.2516,887024.8749,844088.5645,846040.1875,1.0],["2004-10-12",837257.8163,889952.3087,830427.0015,877266.625,1.0],["2004-10-13",890928.187,907517.1839,847016.0652,858725.9375,1.0],["2004-10-14",847991.8725,850919.3069,821644.5592,827499.5625,0.0],["2004-10-15",822620.4381,836281.9333,816765.4348,818717.125,1.0],["2004-10-18",829451.1913,887024.8757,815789.6288,883121.5625,1.0],["2004-10-19",874339.1216,891903.9972,863605.0608,866532.5625,1.0],["2004-10-20",864580.8751,895807.3132,861653.4406,891904.0,1.0],["2004-10-21",895807.3152,895807.3152,876290.8165,893855.625,0.0],["2004-10-22",897758.9361,902638.0608,877266.626,878242.4375,1.0],["2004-10-25",878242.4382,879218.2496,831402.8146,860677.5625,2.0],["2004-10-26",850919.3148,885073.1875,836281.9408,885073.1875,1.0],["2004-10-27",885073.1868,902638.0625,878242.4392,902638.0625,1.0],["2004-10-28",902638.0033,927033.625,880194.0044,927033.625,1.0],["2004-10-29",927033.6834,927033.6834,884097.373,895807.3125,1.0],["2004-11-01",888000.6902,902638.0642,884097.377,899710.5625,0.0],["2004-11-02",894831.4368,898734.75,867508.379,885073.1875,1.0],["2004-11-03",886049.0642,915323.8122,881169.9396,910444.6875,2.0],["2004-11-04",888976.4987,912396.3105,882145.7511,910444.6875,1.0],["2004-11-05",949477.6269,1000220.4934,945574.314,964115.0,4.0],["2004-11-08",965090.8123,972897.3709,945574.3148,956308.375,2.0],["2004-11-09",956308.3756,963139.1229,951429.2513,961187.5,2.0],["2004-11-10",951429.2474,969969.9333,868484.1335,931912.75,2.0],["2004-11-11",928985.2515,975824.8722,907517.1312,968994.125,1.0],["2004-11-12",978752.3771,989486.4373,961187.5025,980704.0,1.0],["2004-11-15",974849.0631,980703.9989,971921.5616,979728.1875,1.0],["2004-11-16",975824.8722,981679.808,966066.6235,968994.125,1.0],["2004-11-17",972897.3756,992413.8732,962163.3154,977776.5,2.0],["2004-11-18",970945.751,1000220.4972,970945.751,993389.75,1.0],["2004-11-19",980704.0009,985583.1253,970945.7521,972897.375,1.0],["2004-11-22",967042.4362,974849.0621,946550.1273,957284.1875,1.0],["2004-11-23",965090.8127,971921.56,946550.1267,952405.0625,0.0],["2004-11-24",952405.0604,968018.2448,928009.4386,950453.4375,1.0],["2004-11-26",941671.0011,968994.1244,940695.1896,964115.0,0.0],["2004-11-29",973873.2521,975824.875,951429.2531,975824.875,1.0],["2004-11-30",964115.0002,980703.9962,951429.25,951429.25,1.0],["2004-12-01",951429.2551,1004123.8119,951429.2551,999244.6875,2.0],["2004-12-02",1005099.629,1066576.6235,987534.7542,1030471.0625,4.0],["2004-12-03",1073407.4374,1095851.4379,1053890.9385,1054866.75,4.0],["2004-12-06",1083165.6169,1095851.3673,960211.6955,1002172.125,4.0],["2004-12-07",1000220.4938,1019736.9912,956308.3746,960211.6875,1.0],["2004-12-08",956308.3758,988510.6235,936791.8784,969969.9375,1.0],["2004-12-09",951429.2513,973873.2502,931912.7538,961187.5,1.0],["2004-12-10",963139.1231,963139.1231,939719.3799,948501.75,1.0],["2004-12-13",951429.2517,989486.4352,943622.6258,978752.375,1.0],["2004-12-14",995341.3745,1013882.0607,975824.877,999244.6875,1.0],["2004-12-15",990462.25,1023640.3093,968994.1296,990462.25,2.0],["2004-12-16",1009978.7445,1012906.246,968994.1267,974849.0625,1.0],["2004-12-17",960211.6877,979728.1851,954356.7519,968994.125,1.0],["2004-12-20",969969.9392,992413.871,969969.9392,975824.875,1.0],["2004-12-21",974849.0663,992413.8738,974849.0663,982655.625,1.0],["2004-12-22",973873.2584,1014857.8765,973873.2584,1011930.375,2.0],["2004-12-23",1011930.3724,1042180.9974,1006075.4366,1013882.0625,2.0],["2004-12-27",1022664.4943,1029495.2415,977776.4963,978752.375,2.0],["2004-12-28",992413.8757,1006075.4375,981679.8155,1006075.4375,2.0],["2004-12-29",1008027.1243,1008027.1243,969969.9407,972897.375,1.0],["2004-12-30",984607.3108,1005099.6197,971921.5605,978752.375,1.0],["2004-12-31",988510.6233,988510.6233,961187.5,961187.5,1.0],["2005-01-03",974849.0617,983631.499,945574.3155,961187.5,1.0],["2005-01-04",973873.2502,979728.186,945574.3155,961187.5,2.0],["2005-01-05",966066.6248,977776.4964,951429.2517,957284.1875,2.0],["2005-01-06",970945.7511,985583.1242,964115.0038,971921.5625,1.0],["2005-01-07",970945.7466,971921.558,945574.3134,959235.875,1.0],["2005-01-10",963139.1246,1008027.1226,959235.8788,967042.4375,1.0],["2005-01-11",972897.3674,972897.3674,932888.5612,944598.5,2.0],["2005-01-12",948501.7493,968018.2468,923130.3161,965090.8125,1.0],["2005-01-13",965090.8106,974849.0593,936791.8759,950453.4375,2.0],["2005-01-14",946550.1848,946550.1848,914347.9351,921178.75,1.0],["2005-01-18",909468.8098,939719.4365,907517.1868,925082.0625,1.0],["2005-01-19",936791.9348,954356.8105,911420.5,925082.0625,3.0],["2005-01-20",902638.0611,922154.5598,884097.374,896783.125,3.0],["2005-01-21",903613.8726,917275.4351,874339.1247,883121.5625,2.0],["2005-01-24",883121.5579,911420.4942,829451.1869,847016.0625,3.0],["2005-01-25",824572.0631,868484.1848,799200.6284,807007.1875,3.0],["2005-01-26",809934.6865,809934.6865,789442.3765,808958.875,1.0],["2005-01-27",798224.8169,823596.2516,785539.066,807007.1875,1.0],["2005-01-28",817741.3128,819692.9357,765046.7534,772853.3125,2.0],["2005-01-31",788466.563,792369.8089,764070.9399,770901.6875,2.0],["2005-02-01",766022.5627,779684.125,726989.5658,779684.125,7.0],["2005-02-02",789442.3755,832378.6856,780659.9378,807983.0625,18.0],["2005-02-03",801152.2478,809934.6856,769925.8772,785539.0625,4.0],["2005-02-04",780659.939,807007.1851,780659.939,800176.4375,1.0],["2005-02-07",805055.5616,824572.0601,789442.3763,817741.3125,1.0],["2005-02-08",824572.0642,829451.1888,807007.1886,821644.5625,2.0],["2005-02-09",805055.5601,825547.87,770901.6879,775780.8125,1.0],["2005-02-10",773829.1879,785539.0601,738699.4371,756264.3125,1.0],["2005-02-11",770901.6903,795297.3134,759191.8181,782611.5625,1.0],["2005-02-14",803103.9384,803103.9384,778708.3153,790418.1875,1.0],["2005-02-15",795297.3097,795297.3097,756264.3129,761143.4375,1.0],["2005-02-16",768950.0625,768950.0625,727965.3756,746506.0625,2.0],["2005-02-17",740651.1262,750409.3754,716255.5033,732844.5,5.0],["2005-02-18",731868.6881,745530.2504,722110.4389,727965.375,2.0],["2005-02-22",736747.8096,752360.9947,722110.4359,725037.9375,2.0],["2005-02-23",726989.5627,746506.061,715279.6906,718207.125,1.0],["2005-02-24",714303.8109,725037.9387,706497.2519,717231.3125,3.0],["2005-02-25",726013.7531,762119.2482,723086.2514,751385.1875,2.0],["2005-02-28",756264.3145,772853.3113,733820.3145,758215.9375,3.0],["2005-03-01",752360.9979,772853.3078,736747.8127,750409.375,1.0],["2005-03-02",755288.5004,762119.2479,736747.8135,760167.625,2.0],["2005-03-03",765046.7511,766998.374,733820.3133,743578.5625,2.0],["2005-03-04",732844.4942,753336.8039,681125.8143,700642.3125,2.0],["2005-03-07",684053.251,722110.4361,682101.6281,685029.0625,2.0],["2005-03-08",699666.4336,699666.4336,658681.8143,678198.3125,2.0],["2005-03-09",673319.1835,680149.9309,639165.3119,651851.0625,2.0],["2005-03-10",657705.999,663560.9349,642092.8139,656730.1875,2.0],["2005-03-11",645020.2494,658681.8116,642092.815,648923.5625,2.0],["2005-03-14",653802.6892,697714.8101,644044.4401,682101.625,3.0],["2005-03-15",685029.0606,689908.1851,660633.4378,674295.0,2.0],["2005-03-16",665512.5609,680149.9345,652826.8774,668440.0625,2.0],["2005-03-17",668440.0632,669415.8747,647947.7536,655754.3125,0.0],["2005-03-18",637213.6963,696739.0027,620624.6324,694787.3125,3.0],["2005-03-21",695763.1832,695763.1832,644044.4364,651851.0625,2.0],["2005-03-22",657706.0003,660633.4347,620624.627,631358.6875,2.0],["2005-03-23",634286.1875,651851.0627,621600.4369,634286.1875,1.0],["2005-03-24",637213.6885,651851.0621,633310.3755,638189.5,1.0],["2005-03-28",633310.3744,637213.6875,627455.4385,637213.6875,1.0],["2005-03-29",640141.1224,645996.0583,626479.5603,642092.8125,1.0],["2005-03-30",638189.5021,641116.9365,624527.9399,640141.125,1.0],["2005-03-31",636237.8104,645020.248,619648.8139,634286.1875,1.0],["2005-04-01",639165.3159,659657.6256,622576.3193,655754.3125,3.0],["2005-04-04",643068.6241,651851.0617,616721.3114,624527.9375,4.0],["2005-04-05",623552.1308,655754.3125,619648.8177,655754.3125,5.0],["2005-04-06",653802.6922,699666.4362,647947.7561,685029.0625,3.0],["2005-04-07",678198.3175,718207.1256,663560.9437,714303.8125,2.0],["2005-04-08",721134.6237,721134.6237,667464.2535,675270.8125,2.0],["2005-04-11",668440.0611,668440.0611,644044.4384,653802.6875,1.0],["2005-04-12",644044.4378,673319.1849,624527.9397,666488.4375,2.0],["2005-04-13",671367.5642,672343.3757,642092.817,659657.625,0.0],["2005-04-14",666488.4367,668440.0596,633310.3765,639165.3125,1.0],["2005-04-15",644044.4396,657706.0017,632334.5676,645996.0625,2.0],["2005-04-18",645996.059,662585.1227,628431.251,629407.0625,1.0],["2005-04-19",625503.751,634286.1886,616721.3134,626479.5625,1.0],["2005-04-20",630382.8703,630382.8703,609890.5609,612818.0625,1.0],["2005-04-21",613793.877,630382.8735,611842.1869,624527.9375,1.0],["2005-04-22",630382.8735,636237.8094,611842.1869,624527.9375,1.0],["2005-04-25",622576.3135,632334.5626,613793.876,623552.125,2.0],["2005-04-26",624527.9396,630382.8756,609890.566,626479.5625,2.0],["2005-04-27",616721.3083,617697.187,596228.9989,612818.0625,5.0],["2005-04-28",606963.0588,635261.9943,592325.6854,599156.5,1.0],["2005-04-29",601108.1185,609890.556,561099.3115,568905.9375,5.0],["2005-05-02",568905.9391,602083.9317,561099.3131,583543.3125,1.0],["2005-05-03",575736.6919,632334.5631,575736.6919,619648.8125,2.0],["2005-05-04",625503.7474,631358.6834,607938.9395,618673.0,1.0],["2005-05-05",622576.3176,648923.5632,620624.6274,636237.8125,1.0],["2005-05-06",639165.3104,645020.2464,634286.1859,637213.6875,0.0],["2005-05-09",638189.5012,638189.5012,616721.313,621600.4375,1.0],["2005-05-10",623552.125,626479.5594,583543.3175,623552.125,1.0],["2005-05-11",625503.7463,627455.4365,598180.6895,617697.1875,1.0],["2005-05-12",607938.937,623552.1219,596228.9979,603059.8125,1.0],["2005-05-13",605011.4354,624527.9333,572809.1869,603059.8125,1.0],["2005-05-16",622576.3115,626479.5573,607938.938,612818.0625,1.0],["2005-05-17",617697.1896,622576.3141,599156.503,619648.8125,1.0],["2005-05-18",616721.3125,634286.1877,609890.5651,616721.3125,1.0],["2005-05-19",622576.3187,672343.3756,615745.504,668440.0625,2.0],["2005-05-20",671367.5642,686980.7493,638189.5039,659657.625,1.0],["2005-05-23",646971.94,677222.4987,644044.4384,653802.6875,1.0],["2005-05-24",658681.8119,667464.2495,645020.2498,662585.125,1.0],["2005-05-25",667464.2516,693811.4973,660633.4369,664536.75,1.0],["2005-05-26",668440.0654,738699.4322,661609.3179,711376.375,4.0],["2005-05-27",722110.4404,739675.3158,713328.0026,733820.3125,1.0],["2005-05-31",745530.251,745530.251,707473.0658,724062.0625,1.0],["2005-06-01",731868.6871,732844.4986,710400.5658,726989.5625,1.0],["2005-06-02",722110.4356,736747.8093,704545.5603,711376.375,1.0],["2005-06-03",717231.3091,729917.0598,696738.9994,700642.3125,1.0],["2005-06-06",695763.1872,698690.6216,678198.3119,682101.625,1.0],["2005-06-07",688932.3743,720158.8118,665512.5629,670391.6875,1.0],["2005-06-08",667464.2496,686004.9363,644044.4384,653802.6875,1.0],["2005-06-09",645996.0647,673319.1891,645020.2532,670391.6875,1.0],["2005-06-10",672343.3775,686004.9397,672343.3775,679174.125,1.0],["2005-06-13",679174.1241,679174.1241,657706.003,669415.875,1.0],["2005-06-14",664536.7528,686980.7527,662585.1298,685029.0625,1.0],["2005-06-15",691859.8745,691859.8745,677222.5009,686980.75,1.0],["2005-06-16",687956.5651,717231.3125,684053.2519,717231.3125,2.0],["2005-06-17",723086.2506,741626.9375,709424.6883,741626.9375,2.0],["2005-06-20",746506.0649,756264.3142,732844.5026,753336.8125,2.0],["2005-06-21",759191.8141,767974.1846,751385.1879,756264.3125,1.0],["2005-06-22",759191.8129,766998.3719,753336.8096,764070.9375,2.0],["2005-06-23",761143.4385,766022.5631,751385.1893,762119.25,1.0],["2005-06-24",751385.1895,775780.8125,736747.8156,775780.8125,3.0],["2005-06-27",776756.6232,776756.6232,758215.9362,766022.5625,1.0],["2005-06-28",764070.9403,775780.8125,761143.4387,775780.8125,1.0],["2005-06-29",779684.124,779684.124,767974.1846,778708.3125,1.0],["2005-06-30",774804.9973,780659.9334,752360.9973,754312.6875,1.0],["2005-07-01",744554.4404,755288.5011,717231.3158,733820.3125,1.0],["2005-07-05",737723.6254,754312.6894,731868.6893,742602.75,1.0],["2005-07-06",746506.0631,767974.1845,741626.9385,742602.75,0.0],["2005-07-07",735772.0012,755288.4996,735772.0012,750409.375,1.0],["2005-07-08",740651.1318,814813.8127,740651.1318,792369.8125,2.0],["2005-07-11",794321.5018,807007.1855,775780.8148,805055.5625,2.0],["2005-07-12",805055.5667,858725.9378,798224.8191,849943.5,2.0],["2005-07-13",844088.5629,864580.8729,839209.4382,848967.6875,1.0],["2005-07-14",854822.6229,862629.2492,831402.8112,839209.4375,1.0],["2005-07-15",825547.8754,856774.3135,825547.8754,844088.5625,1.0],["2005-07-18",853846.8096,853846.8096,824572.0619,828475.375,1.0],["2005-07-19",837257.811,841161.0569,809934.6862,817741.3125,1.0],["2005-07-20",812862.1953,905565.5638,808958.8821,897758.9375,4.0],["2005-07-21",902638.0605,911420.4983,868484.1879,900686.4375,2.0],["2005-07-22",902638.0622,902638.0622,865556.6879,897758.9375,2.0],["2005-07-25",897758.9358,902638.0604,873363.3125,887024.875,1.0],["2005-07-26",894831.3775,927033.625,884097.3173,927033.625,1.0],["2005-07-27",928985.3091,928985.3091,887024.8774,907517.1875,1.0],["2005-07-28",907517.1278,927033.6252,889952.2533,914347.875,1.0],["2005-07-29",916299.6243,927033.6851,888976.4993,892879.8125,1.0],["2005-08-01",893855.626,904589.6868,884097.3767,894831.4375,2.0],["2005-08-02",897758.9365,910444.6875,878242.4379,910444.6875,1.0],["2005-08-03",909468.7502,923130.3118,894831.3772,918251.1875,1.0],["2005-08-04",927033.6837,938743.556,878242.4372,887024.875,2.0],["2005-08-05",865556.6847,892879.8096,828475.3777,840185.25,2.0],["2005-08-08",843112.7501,863605.0601,830426.9991,856774.3125,1.0],["2005-08-09",855798.4375,878242.4378,855798.4375,855798.4375,1.0],["2005-08-10",862629.247,870435.8061,815789.6237,823596.25,1.0],["2005-08-11",827499.5643,847991.8743,815789.6248,838233.625,1.0],["2005-08-12",828475.3756,833354.5002,807007.1869,810910.5,1.0],["2005-08-15",814813.815,848967.6875,814813.815,848967.6875,1.0],["2005-08-16",842136.9384,844088.5614,829451.1875,829451.1875,1.0],["2005-08-17",829451.1889,842136.9398,816765.4379,835306.125,0.0],["2005-08-18",832378.6886,873363.3086,819692.9377,847016.0625,1.0],["2005-08-19",842136.9409,854822.6246,836281.9375,836281.9375,1.0],["2005-08-22",845064.3733,855798.4341,836281.9355,847991.875,0.0],["2005-08-23",843112.7518,892879.8098,843112.7518,881169.9375,2.0],["2005-08-24",857750.1265,897758.9351,857750.1265,890928.1875,2.0],["2005-08-25",891904.0017,910444.6889,880194.0622,902638.0625,1.0],["2005-08-26",909468.8118,910444.6906,861653.4438,899710.5625,1.0],["2005-08-29",893855.625,914347.9351,879218.251,907517.1875,1.0],["2005-08-30",914347.9331,917275.4348,897758.9362,905565.5625,1.0],["2005-08-31",898734.7483,915323.8125,892879.8122,915323.8125,1.0],["2005-09-01",908492.9416,956308.3737,903613.8172,946550.125,2.0],["2005-09-02",955332.5621,966066.6222,930936.9403,959235.875,1.0],["2005-09-06",964115.0024,970945.7496,938743.5019,953380.875,2.0],["2005-09-07",953380.8754,970945.75,941671.0038,970945.75,1.0],["2005-09-08",966066.6259,971921.5617,953380.8756,958260.0,1.0],["2005-09-09",967042.4383,997292.996,957284.1895,980704.0,2.0],["2005-09-12",985583.1235,995341.3722,951429.2529,988510.625,1.0],["2005-09-13",983631.5026,987534.7483,952405.0662,981679.8125,1.0],["2005-09-14",975824.8737,982655.621,958259.9991,966066.625,1.0],["2005-09-15",964115.004,993389.7503,961187.5025,980704.0,1.0],["2005-09-16",986558.9374,1009978.7479,968018.2513,1008027.125,3.0],["2005-09-19",1005099.621,1009978.7454,987534.7463,988510.625,1.0],["2005-09-20",984607.3132,994365.562,958260.0012,968018.25,1.0],["2005-09-21",962163.3104,969969.9362,951429.2502,960211.6875,1.0],["2005-09-22",936791.8796,976800.6861,926057.8195,958260.0,3.0],["2005-09-23",956308.3717,974849.0577,927033.6257,931912.75,2.0],["2005-09-26",928985.2477,955332.5594,927033.6248,939719.375,1.0],["2005-09-27",938743.4985,968994.1233,925082.0041,941671.0,1.0],["2005-09-28",947525.9963,967042.4949,934840.3125,934840.3125,1.0],["2005-09-29",938743.5008,952405.0625,925082.0064,952405.0625,1.0],["2005-09-30",938743.4978,953380.8709,931912.7507,936791.875,1.0],["2005-10-03",936791.8778,965090.8125,924106.1275,943622.625,2.0],["2005-10-04",943622.6824,968994.1844,922154.5608,925082.0625,1.0],["2005-10-05",920202.9378,926057.874,884097.375,911420.5,2.0],["2005-10-06",916299.6233,928009.4955,884097.3737,891904.0,1.0],["2005-10-07",895807.3125,907517.1847,880194.0598,882145.75,1.0],["2005-10-10",862629.2524,876290.8148,850919.3128,855798.4375,1.0],["2005-10-11",856774.3093,878242.4307,799200.6254,804079.75,3.0],["2005-10-12",808958.8742,818717.1235,770901.6888,799200.625,2.0],["2005-10-13",797248.9373,824572.0621,797248.9373,819692.9375,1.0],["2005-10-14",825547.8743,830426.999,817741.3153,829451.1875,1.0],["2005-10-17",821644.5594,839209.435,805055.5626,818717.125,1.0],["2005-10-18",818717.1229,825547.8705,778708.3145,780659.9375,1.0],["2005-10-19",770901.6898,805055.5621,734796.1945,800176.4375,3.0],["2005-10-20",794321.4982,819692.9326,779684.1244,783587.4375,1.0],["2005-10-21",780659.9373,807007.1833,780659.9373,789442.375,1.0],["2005-10-24",792369.8133,818717.1267,792369.8133,815789.625,1.0],["2005-10-25",819692.9395,823596.2527,805055.5656,821644.5625,1.0],["2005-10-26",825547.8728,836281.9336,804079.7514,809934.6875,1.0],["2005-10-27",806031.3726,818717.1235,799200.625,799200.625,1.0],["2005-10-28",804079.7521,819692.9375,797248.9373,819692.9375,1.0],["2005-10-31",819692.9375,836281.9343,814813.8129,819692.9375,1.0],["2005-11-01",813837.9988,829451.1842,795297.3119,799200.625,0.0],["2005-11-02",792369.814,814813.8142,781635.7532,811886.3125,1.0],["2005-11-03",817741.3147,827499.564,790418.1899,797248.9375,1.0],["2005-11-04",795297.3134,822620.4381,786514.8756,818717.125,1.0],["2005-11-07",814813.8122,829451.1861,808958.8761,823596.25,1.0],["2005-11-08",825547.8712,847991.8713,805055.5612,812862.1875,2.0],["2005-11-09",814813.8129,825547.8736,803103.9407,819692.9375,3.0],["2005-11-10",824572.0632,847991.8749,790418.1908,834330.3125,3.0],["2005-11-11",844088.5596,844088.5596,809934.6872,818717.125,2.0],["2005-11-14",820668.7478,820668.7478,781635.7509,805055.5625,3.0],["2005-11-15",804079.7506,805055.5621,794321.5014,800176.4375,1.0],["2005-11-16",804079.7505,804079.7505,779684.1274,786514.875,1.0],["2005-11-17",790418.1886,808958.8756,786514.8755,805055.5625,1.0],["2005-11-18",818717.1275,839209.4375,813838.0028,839209.4375,2.0],["2005-11-21",833354.5028,872387.5,822620.4421,872387.5,1.0],["2005-11-22",869459.9993,877266.6257,854822.6254,873363.3125,1.0],["2005-11-23",872387.5014,878242.4375,864580.875,878242.4375,1.0],["2005-11-25",874339.124,879218.2486,867508.3764,873363.3125,0.0],["2005-11-28",873363.3104,881169.9367,830427.0001,857750.125,2.0],["2005-11-29",855798.433,855798.433,807983.0654,833354.5,3.0],["2005-11-30",835306.1261,854822.6246,826523.6883,849943.5,3.0],["2005-12-01",859701.7472,859701.7472,833354.5011,847991.875,4.0],["2005-12-02",841161.0592,848967.6855,823596.2508,847016.0625,2.0],["2005-12-05",841161.0594,847016.0628,820668.7494,838233.625,2.0],["2005-12-06",837257.8128,842136.9374,817741.3143,828475.375,2.0],["2005-12-07",829451.1871,831402.8101,814813.8132,824572.0625,1.0],["2005-12-08",829451.1855,832378.6871,810910.4985,827499.5625,2.0],["2005-12-09",835306.1243,835306.1243,808958.8781,825547.875,2.0],["2005-12-12",824572.0642,837257.8151,814813.8149,821644.5625,4.0],["2005-12-13",818717.1277,832378.6901,808958.8784,816765.4375,3.0],["2005-12-14",826523.6858,840185.2482,825547.8743,829451.1875,6.0],["2005-12-15",826523.6822,838233.6216,801152.2477,807983.0625,2.0],["2005-12-16",800176.4379,809934.6871,800176.4379,805055.5625,3.0],["2005-12-19",809934.6852,813837.9983,775780.8129,780659.9375,1.0],["2005-12-20",778708.3143,809934.6849,773829.1897,789442.375,2.0],["2005-12-21",795297.3116,814813.8101,794321.5001,807983.0625,2.0],["2005-12-22",803103.9417,840185.2486,803103.9417,834330.3125,1.0],["2005-12-23",834330.3111,845064.3718,827499.5635,828475.375,1.0],["2005-12-27",832378.6884,845064.3721,812862.1899,819692.9375,1.0],["2005-12-28",825547.8749,826523.6864,807983.0666,811886.3125,1.0],["2005-12-29",809934.6867,814813.8114,796273.1244,800176.4375,1.0],["2005-12-30",793345.6902,803103.9394,786514.8754,791394.0,1.0],["2006-01-03",801152.2496,846040.1827,796273.125,832378.6875,2.0],["2006-01-04",839209.4412,887024.8763,833354.5051,879218.25,2.0],["2006-01-05",1225636.1317,1257838.246,1174893.1292,1236370.125,56.0],["2006-01-06",1258814.1255,1287112.9939,1237346.0045,1263693.25,15.0],["2006-01-09",1263693.2648,1409091.1233,1263693.2648,1389574.625,15.0],["2006-01-10",1393478.0143,1560343.9952,1371034.0143,1524238.5,22.0],["2006-01-11",1535948.3659,1541803.3692,1434462.6283,1451051.625,11.0],["2006-01-12",1444220.8763,1516431.8663,1444220.8763,1481302.25,7.0],["2006-01-13",1481302.2557,1523262.7542,1477398.8753,1504722.0,3.0],["2006-01-17",1495939.6258,1495939.6258,1449100.0029,1460809.875,3.0],["2006-01-18",1454955.0004,1475447.2429,1436414.2464,1459834.125,2.0],["2006-01-19",1467640.6249,1585715.4939,1458858.2544,1534972.625,6.0],["2006-01-20",1541803.3751,1573029.7457,1500818.7553,1519359.375,2.0],["2006-01-23",1595473.7462,1630603.4972,1472519.7524,1501794.5,10.0],["2006-01-24",1462761.4984,1479350.6295,1418849.377,1465689.0,6.0],["2006-01-25",1489108.8816,1512528.6258,1460809.8782,1499842.875,3.0],["2006-01-26",1493012.1254,1517407.7484,1469592.3812,1475447.25,3.0],["2006-01-27",1473495.6309,1547658.3787,1466664.8834,1546682.5,3.0],["2006-01-30",1551561.6241,1590594.621,1522286.8765,1564247.375,5.0],["2006-01-31",1620845.2577,1707693.6224,1615966.1331,1673539.75,30.0],["2006-02-01",1686225.4957,1689152.9973,1585715.5016,1654999.125,5.0],["2006-02-02",1654023.2485,1678418.8716,1610111.1269,1634506.75,4.0],["2006-02-03",1629627.6239,1629627.6239,1606207.8795,1614990.25,2.0],["2006-02-06",1621820.9991,1621820.9991,1562295.7593,1584739.625,3.0],["2006-02-07",1593522.1265,1614990.248,1572054.0051,1613038.625,4.0],["2006-02-08",1610111.1308,1701838.6202,1610111.1308,1688177.125,6.0],["2006-02-09",1697935.3749,1795517.8677,1661829.8794,1670612.25,5.0],["2006-02-10",1668660.6209,1688177.1194,1644264.9978,1664757.375,2.0],["2006-02-13",1664757.3783,1674515.6276,1648168.247,1658902.375,1.0],["2006-02-14",1658902.3845,1740871.625,1649144.1352,1740871.625,4.0],["2006-02-15",1743799.127,1804300.2459,1737944.2581,1800397.0,5.0],["2006-02-16",1805276.1274,1825768.5047,1773073.8777,1812106.875,2.0],["2006-02-17",1820889.376,1820889.376,1762339.8801,1780880.5,3.0],["2006-02-21",1796493.7463,1796493.7463,1716475.9946,1720379.375,2.0],["2006-02-22",1731113.3737,1771122.2497,1695007.8782,1766243.125,3.0],["2006-02-23",1755508.9931,1756484.8718,1712572.75,1712572.75,2.0],["2006-02-24",1708669.5061,1741847.4999,1683298.0041,1714524.375,3.0],["2006-02-27",1721355.1218,1783807.998,1706717.7479,1781856.375,4.0],["2006-02-28",1697935.3769,1733065.1282,1663781.5044,1672563.875,8.0],["2006-03-01",1713548.6321,1761364.0,1703790.3828,1734040.875,8.0],["2006-03-02",1706717.7498,1757460.7537,1705742.0055,1756484.875,4.0],["2006-03-03",1749654.121,1759412.3703,1695007.8713,1695983.75,3.0],["2006-03-06",1696959.4951,1708669.5018,1638409.9994,1655974.875,3.0],["2006-03-07",1641337.4974,1687201.242,1596449.6315,1656950.75,3.0],["2006-03-08",1650120.005,1669636.5036,1615966.1326,1641337.5,2.0],["2006-03-09",1639385.8687,1639385.8687,1570102.2454,1583763.875,2.0],["2006-03-10",1594497.8755,1630603.5054,1575957.2557,1626700.125,2.0],["2006-03-13",1639385.8724,1673539.7448,1639385.8724,1654999.125,2.0],["2006-03-14",1648168.2515,1706717.7473,1640361.7596,1695007.875,2.0],["2006-03-15",1695007.8711,1724282.6189,1659878.2544,1718427.75,2.0],["2006-03-16",1716475.9951,1739895.8741,1667684.7487,1675491.375,2.0],["2006-03-17",1668660.6277,1776001.3699,1658902.3784,1757460.75,6.0],["2006-03-20",1746726.628,1762339.8807,1707693.6308,1735992.5,2.0],["2006-03-21",1667684.75,1735016.7508,1647192.5072,1667684.75,2.0],["2006-03-22",1660853.9942,1666708.9975,1604256.1217,1610111.125,2.0],["2006-03-23",1610111.1228,1610111.1228,1531069.2503,1558392.375,4.0],["2006-03-24",1570102.2485,1570102.2485,1532045.1302,1550585.75,3.0],["2006-03-27",1556440.7556,1604256.1231,1518383.6373,1579860.5,4.0],["2006-03-28",1570102.2513,1614990.2517,1533996.756,1612062.75,4.0],["2006-03-29",1609135.2489,1656950.7509,1605232.003,1644265.0,2.0],["2006-03-30",1653047.3768,1707693.6267,1638410.0029,1704766.125,2.0],["2006-03-31",1708669.5078,1738920.0,1696959.5011,1738920.0,3.0],["2006-04-03",1750629.866,1771122.2432,1694032.1278,1705742.0,3.0],["2006-04-04",1697935.3749,1755508.9919,1685249.6239,1747702.5,2.0],["2006-04-05",1751605.7513,1776001.3746,1717451.8788,1743799.125,2.0],["2006-04-06",1735016.7522,1752581.6279,1680370.5024,1687201.25,1.0],["2006-04-07",1699886.9925,1743799.1142,1649144.1233,1652071.625,2.0],["2006-04-10",1656950.7575,1732089.2502,1649144.1312,1682322.125,3.0],["2006-04-11",1685249.6204,1698911.25,1592546.2524,1599377.0,2.0],["2006-04-12",1600352.8789,1648168.2465,1589618.7509,1626700.125,1.0],["2006-04-13",1624748.5029,1679394.7526,1593522.1322,1663781.5,1.0],["2006-04-17",1659878.2539,1687201.2443,1605232.0042,1636458.375,2.0],["2006-04-18",1642313.3846,1697935.3787,1642313.3846,1696959.5,2.0],["2006-04-19",1689153.0081,1705742.005,1669636.5095,1696959.5,1.0],["2006-04-20",1693056.2551,1714524.3767,1675491.3794,1711596.875,2.0],["2006-04-21",1723306.8754,1728186.0001,1648168.2485,1678418.875,3.0],["2006-04-24",1668660.6215,1675491.369,1647192.5,1647192.5,1.0],["2006-04-25",1645240.8817,1654999.131,1597425.3796,1633530.875,1.0],["2006-04-26",1639385.8746,1648168.2451,1579860.5004,1584739.625,1.0],["2006-04-27",1571078.1225,1643289.1128,1548634.1224,1586691.375,3.0],["2006-04-28",1573029.7519,1610111.1259,1561319.8797,1597425.375,1.0],["2006-05-01",1610111.1194,1638409.9883,1561319.8733,1564247.375,1.0],["2006-05-02",1563271.5001,1573029.7494,1493012.1325,1540827.5,3.0],["2006-05-03",1532045.1253,1575957.2468,1520335.2532,1559368.25,2.0],["2006-05-04",1551561.627,1572054.0042,1519359.3777,1553513.25,2.0],["2006-05-05",1495939.645,1756484.8745,1467640.6414,1696959.5,6.0],["2006-05-08",1690128.7442,1690128.7442,1633530.8717,1639385.875,3.0],["2006-05-09",1633530.8722,1633530.8722,1600352.8785,1621821.0,2.0],["2006-05-10",1616941.8724,1654023.2464,1608159.5019,1632555.125,1.0],["2006-05-11",1638409.9896,1638409.9896,1554489.127,1556440.75,3.0],["2006-05-12",1551561.618,1566198.9917,1490084.6213,1491060.5,3.0],["2006-05-15",1489108.8839,1536924.2513,1473495.6314,1529117.625,2.0],["2006-05-16",1530093.4984,1542779.2492,1510577.0,1533021.0,1.0],["2006-05-17",1510576.9996,1518383.6258,1471544.0029,1505697.875,2.0],["2006-05-18",1512528.6242,1588642.9948,1478374.7521,1480326.375,2.0],["2006-05-19",1478374.7479,1496915.3675,1402260.3776,1453979.125,4.0],["2006-05-22",1433486.743,1453979.12,1405187.8744,1440317.625,3.0],["2006-05-23",1450075.8808,1507649.4971,1447148.3791,1451051.625,3.0],["2006-05-24",1444220.8721,1480326.367,1380792.2527,1432511.0,2.0],["2006-05-25",1463737.3795,1535948.3697,1447148.3827,1494963.75,1.0],["2006-05-26",1496915.372,1556440.7459,1493012.1262,1552537.5,2.0],["2006-05-30",1546682.4971,1583763.8709,1510577.002,1557416.625,2.0],["2006-05-31",1561319.8741,1626700.1169,1532045.1264,1596449.625,4.0],["2006-06-01",1593522.126,1630603.5,1565223.1226,1630603.5,2.0],["2006-06-02",1636458.3809,1698911.2571,1620845.2627,1692080.375,2.0],["2006-06-05",1678418.8663,1687201.2369,1578884.7512,1593522.125,2.0],["2006-06-06",1596449.6266,1622796.8726,1556440.751,1615966.125,2.0],["2006-06-07",1624748.499,1676467.2469,1569126.5052,1587667.125,3.0],["2006-06-08",1578884.7512,1610111.1218,1541803.3772,1593522.125,2.0],["2006-06-09",1605231.9953,1621820.992,1546682.5,1546682.5,1.0],["2006-06-12",1547658.3691,1549609.992,1472519.743,1479350.625,1.0],["2006-06-13",1477398.8671,1502770.3687,1446172.4967,1452027.5,3.0],["2006-06-14",1457882.3782,1520335.2538,1446172.506,1496915.375,3.0],["2006-06-15",1498867.1318,1583763.873,1498867.1318,1559368.25,2.0],["2006-06-16",1557416.6238,1594497.8631,1512528.6237,1542779.25,6.0],["2006-06-19",1547658.3738,1551561.6197,1483253.8754,1510577.0,2.0],["2006-06-20",1515456.1287,1535948.3714,1489108.8827,1514480.25,1.0],["2006-06-21",1514480.2495,1538875.8726,1511552.7479,1532045.125,2.0],["2006-06-22",1526190.1168,1540827.4905,1474471.5037,1495939.625,1.0],["2006-06-23",1489108.8779,1543754.9926,1468616.5008,1523262.75,1.0],["2006-06-26",1527166.0044,1569126.5029,1498867.1354,1558392.375,1.0],["2006-06-27",1566198.9891,1566198.9891,1472519.7435,1484229.75,1.0],["2006-06-28",1486181.3758,1502770.3725,1453003.248,1495939.625,2.0],["2006-06-29",1507649.5023,1583763.8729,1464713.2595,1581812.25,2.0],["2006-06-30",1580836.3784,1639385.8739,1565223.1258,1624748.5,6.0],["2006-07-03",1613038.634,1662805.6246,1613038.634,1657926.5,1.0],["2006-07-05",1642313.3737,1652071.623,1586691.38,1650120.0,2.0],["2006-07-06",1643289.1275,1717451.876,1643289.1275,1704766.125,2.0],["2006-07-07",1688177.1196,1698911.2475,1631579.247,1642313.375,1.0],["2006-07-10",1649144.1199,1666708.9954,1600352.8737,1608159.5,1.0],["2006-07-11",1601328.7616,1707693.625,1595473.7582,1707693.625,3.0],["2006-07-12",1701838.6159,1717451.8685,1637434.2515,1656950.75,2.0],["2006-07-13",1646216.6141,1646216.6141,1572054.0008,1581812.25,3.0],["2006-07-14",1580836.3672,1580836.3672,1515456.1246,1533021.0,2.0],["2006-07-17",1518383.6299,1545706.6201,1476423.1314,1532045.125,3.0],["2006-07-18",1536924.2483,1575957.2451,1523262.7532,1562295.75,3.0],["2006-07-19",1562295.7614,1666709.0017,1554489.1351,1663781.5,2.0],["2006-07-20",1658902.3701,1677442.9899,1639385.8717,1645240.875,2.0],["2006-07-21",1635482.6258,1656950.7472,1579860.4976,1645240.875,2.0],["2006-07-24",1655974.8713,1687201.242,1635482.6285,1656950.75,2.0],["2006-07-25",1661829.8767,1673539.7489,1646216.6241,1658902.375,2.0],["2006-07-26",1643289.1257,1665733.126,1618893.5025,1653047.375,2.0],["2006-07-27",1668660.6233,1671588.125,1603280.3802,1621821.0,1.0],["2006-07-28",1624748.5018,1688177.122,1621821.0002,1649144.125,2.0],["2006-07-31",1634506.7518,1677442.9948,1612062.7516,1658902.375,2.0],["2006-08-01",1644264.9989,1658902.3728,1607183.6248,1629627.625,1.0],["2006-08-02",1649144.1216,1651095.7445,1593522.1278,1605232.0,2.0],["2006-08-03",1586691.3795,1628651.7436,1577908.8745,1595473.75,2.0],["2006-08-04",1609135.2461,1653047.3676,1558392.3769,1582788.0,4.0],["2006-08-07",1574981.3717,1625724.3752,1538875.8764,1580836.375,6.0],["2006-08-08",1579860.4992,1621820.9979,1563271.5024,1570102.25,2.0],["2006-08-09",1590594.6193,1612062.7406,1556440.7471,1567174.875,2.0],["2006-08-10",1561319.8748,1632555.121,1555464.8715,1606207.875,3.0],["2006-08-11",1598401.2532,1633530.8698,1579860.4989,1614990.25,1.0],["2006-08-14",1627675.9964,1642313.3702,1602304.4946,1606207.875,1.0],["2006-08-15",1635482.634,1686225.5034,1624748.506,1680370.5,2.0],["2006-08-16",1685249.6268,1742823.3784,1685249.6268,1736968.375,3.0],["2006-08-17",1725258.3924,1839429.875,1717451.7666,1839429.875,4.0],["2006-08-18",1847236.6257,1872607.9933,1776977.2574,1829671.75,3.0],["2006-08-21",1812106.8716,1820889.3767,1769170.6284,1790638.75,2.0],["2006-08-22",1802348.5101,1940915.6149,1791614.5172,1893100.25,5.0],["2006-08-23",1901882.6164,1915544.2452,1851139.7501,1894076.125,2.0],["2006-08-24",1902858.5,1913592.6274,1856018.8793,1902858.5,3.0],["2006-08-25",1900906.8825,1966287.1222,1893100.2566,1959456.375,3.0],["2006-08-28",1972142.1299,2017029.9936,1950673.8751,2011175.125,3.0],["2006-08-29",2015078.3729,2021909.1201,1922375.0095,1982876.125,4.0],["2006-08-30",1988731.1265,2023860.7415,1978972.8778,2016054.25,2.0],["2006-08-31",2014102.4933,2046304.7411,2005320.1232,2020933.375,2.0],["2006-09-01",2012150.8759,2039473.9995,1979948.628,2004344.25,1.0],["2006-09-05",2047280.6213,2047280.6213,1995561.8759,2018005.875,2.0],["2006-09-06",1994585.9803,2000440.9833,1897003.4933,1903834.375,3.0],["2006-09-07",1896027.7549,1919447.4981,1840405.7641,1904810.125,5.0],["2006-09-08",1909689.255,1953601.3744,1895051.8818,1948722.25,3.0],["2006-09-11",1940915.6098,1940915.6098,1857970.496,1884317.875,2.0],["2006-09-12",1892124.38,1932133.2537,1861873.8895,1931157.375,2.0],["2006-09-13",1944818.9983,1947746.4998,1897979.3775,1917495.875,2.0],["2006-09-14",1918471.7548,1918471.7548,1864801.3867,1897003.5,1.0],["2006-09-15",1910665.1167,1911640.8609,1805276.0042,1821865.0,6.0],["2006-09-18",1809179.3726,1840405.8781,1791614.6314,1802348.625,2.0],["2006-09-19",1811131.1253,1815034.3712,1735992.4981,1788687.125,3.0],["2006-09-20",1805276.1267,1815034.3761,1757460.7588,1775025.5,2.0],["2006-09-21",1774049.7544,1794541.9973,1746726.6294,1755509.0,1.0],["2006-09-22",1746726.6273,1770146.3719,1700862.8825,1726234.25,2.0],["2006-09-25",1740871.6182,1750629.8675,1686225.5029,1725258.5,2.0],["2006-09-26",1736968.3767,1775025.4952,1726234.2487,1761364.0,4.0],["2006-09-27",1750629.8747,1789662.872,1716476.002,1773073.875,2.0],["2006-09-28",1776001.3774,1805276.1253,1740871.626,1755509.0,2.0],["2006-09-29",1761364.005,1807227.75,1760388.1263,1779904.625,2.0],["2006-10-02",1779904.6185,1794541.9924,1718427.7555,1741847.5,2.0],["2006-10-03",1731113.3726,1750629.8712,1708669.5068,1724282.625,1.0],["2006-10-04",1732089.2557,1816985.998,1723306.8851,1815034.375,5.0],["2006-10-05",1809179.372,1819913.5,1782832.1257,1819913.5,4.0],["2006-10-06",1823816.6248,1856018.8724,1803324.3833,1836502.375,2.0],["2006-10-09",1839429.8887,1927254.1274,1836502.3872,1916520.0,4.0],["2006-10-10",1919447.4889,1950673.8578,1860897.9968,1879438.75,5.0],["2006-10-11",1869680.6212,1869680.6212,1792590.371,1816010.25,2.0],["2006-10-12",1827720.1263,1882366.2419,1815034.3753,1874559.75,2.0],["2006-10-13",1877486.9968,1885293.6226,1844309.0049,1853091.375,1.0],["2006-10-16",1856018.8728,1863825.4987,1845284.88,1854067.25,1.0],["2006-10-17",1846260.6246,1878462.8722,1840405.7561,1871632.125,3.0],["2006-10-18",1890172.7487,1923350.875,1873583.7528,1880414.5,2.0],["2006-10-19",1878462.8787,1895051.8746,1862849.6269,1877487.0,1.0],["2006-10-20",1887245.3642,1887245.3642,1834550.8716,1840405.875,1.0],["2006-10-23",1840405.7586,1856994.7545,1806251.8882,1848212.25,1.0],["2006-10-24",1850164.0018,1854067.2475,1805276.0042,1821865.0,1.0],["2006-10-25",1815034.3757,1841381.622,1812106.874,1824792.625,2.0],["2006-10-26",1832599.248,1839429.9956,1797469.4967,1830647.625,1.0],["2006-10-27",1819913.4997,1851139.8706,1807227.7486,1815034.375,1.0],["2006-10-30",1812106.8733,1829671.749,1786735.5057,1815034.375,1.0],["2006-10-31",1824792.6271,1853091.4964,1790638.7544,1799421.125,2.0],["2006-11-01",1794541.9963,1816985.9966,1716476.0017,1740871.625,1.0],["2006-11-02",1738919.9994,1777952.9966,1713548.6318,1756484.875,2.0],["2006-11-03",1752581.6223,1759412.3699,1683297.9987,1691104.625,4.0],["2006-11-06",1695983.7493,1712572.7461,1662805.6211,1686225.5,4.0],["2006-11-07",1685249.6291,1755508.9973,1685249.6291,1743799.125,5.0],["2006-11-08",1735016.7511,1771122.2466,1711596.8721,1749654.125,2.0],["2006-11-09",1758436.5014,1775025.4983,1735992.501,1750629.875,3.0],["2006-11-10",1746726.5169,1874559.6287,1746726.5169,1873583.75,5.0],["2006-11-13",1872607.8794,1918471.7561,1855043.1392,1906761.75,5.0],["2006-11-14",1914568.3785,1956528.875,1879438.7636,1956528.875,4.0],["2006-11-15",1951649.7504,1987755.2438,1950673.8717,1969214.625,3.0],["2006-11-16",1978972.8771,1979948.6213,1946770.6293,1950673.875,2.0],["2006-11-17",1943843.124,1950673.8712,1916520.0006,1921399.125,2.0],["2006-11-20",1918471.7541,1950673.8673,1902858.5023,1935060.75,6.0],["2006-11-21",1940915.6151,1964335.4927,1907737.6233,1923350.875,3.0],["2006-11-22",1923350.8804,1923350.8804,1889197.0098,1906761.75,2.0],["2006-11-24",1890172.7455,1920423.3702,1882366.1197,1898955.25,0.0],["2006-11-27",1889196.9982,1905785.9941,1857970.4949,1861873.875,2.0],["2006-11-28",1859922.2552,1869680.5038,1844309.0035,1856018.875,3.0],["2006-11-29",1863825.5049,1922374.9972,1855043.1348,1915544.25,6.0],["2006-11-30",1912616.7448,1937012.3665,1868704.6257,1873583.75,2.0],["2006-12-01",1874559.6302,1891148.6261,1819913.3836,1870656.25,3.0],["2006-12-04",1880414.4989,1914568.3694,1878462.8761,1900906.875,2.0],["2006-12-05",1961407.9905,1961407.9905,1912616.747,1918471.75,3.0],["2006-12-06",1924326.6231,1936036.4947,1898955.2571,1909689.25,3.0],["2006-12-07",1918471.7517,1931157.3675,1893100.2513,1902858.5,2.0],["2006-12-08",1901882.622,1932133.2468,1888221.1276,1907737.625,2.0],["2006-12-11",359103.5649,399112.4069,326901.3492,395209.0938,497.0],["2006-12-12",405943.1552,438145.4046,397160.751,398136.5625,185.0],["2006-12-13",429362.9683,432290.4364,400088.2205,410822.2812,97.0],["2006-12-14",414725.5933,419604.718,402039.876,403015.6875,46.0],["2006-12-15",407894.8128,407894.8128,390329.9709,405943.1562,43.0],["2006-12-18",406918.9985,407894.81,392281.6247,394233.2812,26.0],["2006-12-19",393257.4371,395209.0937,378620.0633,388378.3125,24.0],["2006-12-20",385450.8448,398136.5621,384475.0333,386426.6562,19.0],["2006-12-21",383499.1869,395209.0926,383499.1869,387402.5,13.0],["2006-12-22",385450.8427,387402.4993,380571.7181,384475.0312,10.0],["2006-12-26",382523.375,388378.3111,380571.7184,382523.375,9.0],["2006-12-27",382523.3753,385450.8433,380571.7188,380571.7188,9.0],["2006-12-28",380571.7195,393257.4368,379595.9081,390329.9688,14.0],["2006-12-29",400088.218,400088.218,386426.6556,390329.9688,12.0],["2007-01-03",392281.6226,396184.9021,365934.3431,369837.6562,15.0],["2007-01-04",385450.8433,388378.3114,374716.7827,380571.7188,14.0],["2007-01-05",377644.2503,383499.1864,375692.5938,375692.5938,10.0],["2007-01-08",378620.0618,380571.7183,373740.9372,375692.5938,5.0],["2007-01-09",373740.9349,376668.4029,360079.4062,360079.4062,12.0],["2007-01-10",360079.4091,374716.7829,359103.564,371789.2812,16.0],["2007-01-11",371789.2792,375692.5923,365934.3431,369837.6562,10.0],["2007-01-12",370813.4691,373740.9371,365934.3445,368861.8125,11.0],["2007-01-16",370813.4699,394233.2815,369837.6585,385450.8438,14.0],["2007-01-17",381547.5309,399112.4064,380571.7195,383499.1875,11.0],["2007-01-18",382523.3745,389354.1556,369837.6573,370813.4688,7.0],["2007-01-19",371789.2788,377644.2484,364958.5312,364958.5312,9.0],["2007-01-22",364958.5314,366910.1544,355200.2823,356176.0938,5.0],["2007-01-23",357151.9062,361055.2194,350321.1587,357151.9062,7.0],["2007-01-24",358127.7509,362031.0304,350321.1583,352272.7812,6.0],["2007-01-25",354224.4351,356176.0916,337635.4049,338611.25,10.0],["2007-01-26",337635.4049,346417.8425,335683.782,338611.25,6.0],["2007-01-29",340562.907,342514.5299,326901.3448,327877.1562,15.0],["2007-01-30",331780.4694,347393.6545,327877.1563,343490.375,10.0],["2007-01-31",345442.0308,356176.0913,340562.9062,340562.9062,7.0],["2007-02-01",341538.7188,349345.3113,340562.9073,341538.7188,10.0],["2007-02-02",343490.3748,344466.1863,335683.7823,336659.5938,5.0],["2007-02-05",331780.4677,339587.0602,328852.9997,330804.6562,9.0],["2007-02-06",330804.6558,334707.9352,322022.2182,325925.5312,10.0],["2007-02-07",329828.812,329828.812,321046.408,324949.6875,9.0],["2007-02-08",322998.0314,335683.7821,322998.0314,329828.8125,7.0],["2007-02-09",331780.4693,334707.9373,323973.8768,327877.1562,6.0],["2007-02-12",322022.2186,326901.3431,314215.626,315191.4375,8.0],["2007-02-13",316167.2829,322022.2188,313239.7812,313239.7812,7.0],["2007-02-14",315191.4375,322022.2186,313239.781,315191.4375,9.0],["2007-02-15",315191.437,316167.2821,303481.5315,310312.3125,12.0],["2007-02-16",309336.5005,317143.093,301529.908,314215.625,10.0],["2007-02-20",312263.9694,326901.343,306409.0334,323973.875,9.0],["2007-02-21",322022.2202,336659.5939,317143.0957,327877.1562,10.0],["2007-02-22",325925.5329,332756.2803,322022.2198,322998.0312,5.0],["2007-02-23",322998.0312,330804.6574,322998.0312,322998.0312,5.0],["2007-02-26",323973.8745,327877.154,317143.0935,319094.75,4.0],["2007-02-27",323973.8749,324949.6863,307384.8448,308360.6562,10.0],["2007-02-28",313239.7814,322998.0305,306409.034,320070.5625,13.0],["2007-03-01",313239.783,332756.2813,310312.315,332756.2812,13.0],["2007-03-02",330804.6556,336659.5915,317143.0935,319094.75,11.0],["2007-03-05",312263.9677,323973.8733,302505.7188,302505.7188,9.0],["2007-03-06",307384.8435,320070.5605,302505.719,309336.5,8.0],["2007-03-07",311288.156,314215.624,303481.5299,304457.375,8.0],["2007-03-08",307384.8427,312263.9672,304457.3747,306409.0312,5.0],["2007-03-09",309336.4995,311288.156,300554.062,304457.375,6.0],["2007-03-12",307384.8454,324949.687,303481.5324,320070.5625,9.0],["2007-03-13",316167.2805,322998.0279,303481.5299,304457.375,5.0],["2007-03-14",304457.3753,309336.4998,300554.0622,302505.7188,7.0],["2007-03-15",304457.3768,309336.5013,302505.7203,308360.6562,4.0],["2007-03-16",307384.8416,313239.7776,296650.7812,296650.7812,14.0],["2007-03-19",298602.4065,307384.844,298602.4065,305433.1875,6.0],["2007-03-20",304457.3755,307384.8435,297626.5945,300554.0625,5.0],["2007-03-21",300554.0617,306409.0312,298602.4052,306409.0312,6.0],["2007-03-22",305433.1859,308360.6539,299578.25,299578.25,6.0],["2007-03-23",300554.0612,306409.0307,299578.2497,301529.9062,5.0],["2007-03-26",300554.0612,304457.3742,300554.0612,301529.9062,5.0],["2007-03-27",391305.7801,402039.8744,364958.5341,376668.4062,155.0],["2007-03-28",384475.0309,384475.0309,354224.4383,363982.6875,36.0],["2007-03-29",368861.8115,370813.4681,348369.5018,352272.7812,15.0],["2007-03-30",373740.9362,374716.7813,351296.9699,359103.5625,23.0],["2007-04-02",361055.2189,361055.2189,348369.5018,352272.7812,13.0],["2007-04-03",353248.625,357151.9045,349345.3119,353248.625,11.0],["2007-04-04",356176.0948,360079.4079,353248.6267,357151.9062,6.0],["2007-04-05",357151.9053,368861.811,355200.2824,363006.875,8.0],["2007-04-09",431314.6328,569881.7818,425459.6629,554268.5625,355.0],["2007-04-10",611842.1755,646971.9252,518163.0001,526945.4375,347.0],["2007-04-11",484984.9972,486936.6538,430338.7809,432290.4375,165.0],["2007-04-12",419604.7188,453758.5912,408870.658,426435.5,68.0],["2007-04-13",425459.6569,465468.4993,422532.1889,448879.4688,65.0],["2007-04-16",448879.4684,448879.4684,424483.8451,430338.7812,24.0],["2007-04-17",431314.626,444000.3434,430338.7809,432290.4375,22.0],["2007-04-18",432290.4357,432290.4357,405943.1559,407894.8125,24.0],["2007-04-19",404967.3438,427411.3104,402039.8758,411798.125,22.0],["2007-04-20",422532.1867,422532.1867,402039.8767,405943.1562,15.0],["2007-04-23",403015.6862,414725.5919,395209.0935,403991.5312,21.0],["2007-04-24",408870.6576,427411.3111,395209.0952,414725.5938,26.0],["2007-04-25",412773.9358,412773.9358,404967.3431,408870.6562,13.0],["2007-04-26",408870.6555,409846.4669,397160.7497,399112.4062,11.0],["2007-04-27",402039.8731,403015.6845,383499.1862,384475.0312,11.0],["2007-04-30",386426.6536,389354.1552,363982.6872,365934.3438,13.0],["2007-05-01",365934.343,369837.6561,355200.2824,363006.875,15.0],["2007-05-02",364958.5333,372765.1259,361055.2202,366910.1562,12.0],["2007-05-03",373740.9352,374716.7803,357151.9049,358127.75,11.0],["2007-05-04",362031.0308,384475.0308,359103.5628,379595.9062,24.0],["2007-05-07",388378.309,393257.4336,362031.0296,364958.5312,15.0],["2007-05-08",362031.0304,364958.532,347393.6567,352272.7812,13.0],["2007-05-09",337635.4055,356176.0923,332756.281,350321.1562,18.0],["2007-05-10",342514.531,358127.7497,341538.7195,344466.1875,15.0],["2007-05-11",345442.0323,350321.1568,341538.7192,346417.8438,7.0],["2007-05-14",344466.1855,349345.3101,329828.8119,333732.125,8.0],["2007-05-15",331780.4662,338611.2472,316167.2812,316167.2812,13.0],["2007-05-16",344466.1874,347393.6554,329828.8137,337635.4062,33.0],["2007-05-17",334707.937,341538.7181,328853.001,329828.8125,8.0],["2007-05-18",331780.469,336659.5936,324949.688,329828.8125,8.0],["2007-05-21",329828.8129,341538.7186,329828.8129,334707.9375,8.0],["2007-05-22",336659.5933,340562.9064,329828.8122,331780.4688,6.0],["2007-05-23",338611.2509,341538.7189,330804.6583,332756.2812,7.0],["2007-05-24",331780.469,337635.405,327877.156,329828.8125,6.0],["2007-05-25",333732.1265,339587.0625,330804.6585,339587.0625,5.0],["2007-05-29",341538.7192,349345.3118,337635.4061,346417.8438,6.0],["2007-05-30",341538.7192,349345.3118,340562.9077,346417.8438,5.0],["2007-05-31",354224.4379,364958.5322,351296.9699,359103.5625,10.0],["2007-06-01",361055.2168,365934.3414,348369.4997,350321.1562,9.0],["2007-06-04",348369.4991,350321.1556,337635.4049,338611.25,6.0],["2007-06-05",348369.4988,350321.1553,334707.9366,340562.9062,9.0],["2007-06-06",338611.2492,340562.9058,332756.2796,335683.7812,6.0],["2007-06-07",336659.593,340562.9061,332756.2799,333732.125,6.0],["2007-06-08",336659.593,337635.4045,331780.4685,333732.125,5.0],["2007-06-11",332756.2797,333732.1248,326901.3438,326901.3438,6.0],["2007-06-12",328853.0004,330804.6569,317143.0948,318118.9062,7.0],["2007-06-13",318118.9061,327877.1552,317143.0947,326901.3438,5.0],["2007-06-14",327877.1544,331780.4675,320070.5619,323973.875,6.0],["2007-06-15",330804.6601,365934.3436,326901.347,359103.5625,20.0],["2007-06-18",361055.2173,362031.0287,351296.9682,355200.2812,7.0],["2007-06-19",344466.1852,348369.4983,332756.2796,335683.7812,14.0],["2007-06-20",337635.4043,346417.8419,326901.3438,326901.3438,10.0],["2007-06-21",326901.3452,334707.9378,326901.3452,332756.2812,7.0],["2007-06-22",332756.2787,333732.1238,322998.0296,325925.5312,32.0],["2007-06-25",326901.3438,330804.6568,323973.8758,326901.3438,4.0],["2007-06-26",326901.3427,331780.4672,319094.7502,325925.5312,14.0],["2007-06-27",258593.5951,284940.8738,248835.3463,266400.1875,38.0],["2007-06-28",263472.7188,267376.0149,253714.4699,263472.7188,15.0],["2007-06-29",272255.1391,272255.1391,262496.8903,265424.375,5.0],["2007-07-02",266400.1864,266400.1864,261521.062,265424.375,4.0],["2007-07-03",266400.1867,266400.1867,262496.8905,263472.7188,2.0],["2007-07-05",262496.8913,268351.844,262496.8913,266400.1875,4.0],["2007-07-06",268351.8597,290795.8268,267376.0314,279085.9375,13.0],["2007-07-09",294699.1242,295674.9356,273230.9698,282989.2188,4.0],["2007-07-10",282013.4228,282989.2343,275182.6414,277134.2812,4.0],["2007-07-11",279085.9376,280061.7659,272255.1562,272255.1562,5.0],["2007-07-12",273230.9842,277134.2806,266400.2029,274206.8125,7.0],["2007-07-13",274206.7962,277134.2641,269327.6718,270303.5,3.0],["2007-07-16",270303.5162,273230.9843,263472.7348,267376.0312,2.0],["2007-07-17",265424.3758,273230.9682,263472.7193,268351.8438,3.0],["2007-07-18",267376.0149,268351.8432,263472.7188,263472.7188,2.0],["2007-07-19",263472.7346,266400.2027,260545.2664,262496.9062,3.0],["2007-07-20",261521.0609,263472.7174,253714.4686,254690.2969,3.0],["2007-07-23",253714.4686,261521.0609,252738.6404,254690.2969,4.0],["2007-07-24",251762.8109,254690.2956,243956.2186,244932.0469,4.0],["2007-07-25",245907.875,254690.2955,241028.7506,245907.875,4.0],["2007-07-26",243956.2179,248835.3422,239077.0935,241028.75,3.0],["2007-07-27",245907.8747,246883.6861,235173.7977,238101.2656,2.0],["2007-07-30",237125.4367,239077.0932,226391.3766,233222.1406,3.0],["2007-07-31",229318.858,234197.9826,216633.1406,216633.1406,4.0],["2007-08-01",214681.4835,224439.7327,205899.0625,205899.0625,7.0],["2007-08-02",205899.063,234197.9826,205899.063,209802.3594,10.0],["2007-08-03",210778.1878,211754.0161,199068.282,208826.5312,5.0],["2007-08-06",204923.2337,208826.53,186382.5635,201995.7656,6.0],["2007-08-07",186382.5634,199068.2806,185406.7351,188334.2031,5.0],["2007-08-08",188334.2027,192237.5158,177600.1421,183455.0781,11.0],["2007-08-09",165890.2339,172721.015,156131.9848,161011.1094,20.0],["2007-08-10",156131.9852,167841.8908,155156.1569,166866.0625,7.0],["2007-08-13",167841.8904,170769.3584,157107.8131,161011.1094,4.0],["2007-08-14",162962.7661,162962.7661,156131.985,160035.2812,4.0],["2007-08-15",160035.2805,163938.5767,157107.8125,157107.8125,3.0],["2007-08-16",156131.984,158083.6405,148325.3915,150277.0312,3.0],["2007-08-17",156131.9844,160035.2806,153204.5164,156131.9844,3.0],["2007-08-20",156131.9847,157107.8129,153204.5167,154180.3281,2.0],["2007-08-21",157107.8134,161011.1097,155156.1569,159059.4531,2.0],["2007-08-22",165890.236,190285.859,161986.9397,185406.7344,15.0],["2007-08-23",188334.2042,204923.2347,186382.5644,202971.5781,10.0],["2007-08-24",202971.5773,203947.4055,195164.9846,201019.9375,4.0],["2007-08-27",199068.2814,199068.2814,189310.0322,198092.4531,3.0],["2007-08-28",199068.2809,201019.9374,190285.8599,194189.1562,2.0],["2007-08-29",197116.6413,201019.9377,189310.0319,200044.1094,3.0],["2007-08-30",186382.5637,201019.9375,186382.5637,201019.9375,3.0],["2007-08-31",204923.2354,221512.2659,201995.7673,212729.8281,6.0],["2007-09-04",213705.6568,230294.6873,204923.2357,224439.7344,7.0],["2007-09-05",224439.7338,229318.8585,211754.0165,213705.6562,4.0],["2007-09-06",216633.1415,221512.2661,212729.8283,218584.7812,2.0],["2007-09-07",218584.7811,226391.3906,211754.0167,226391.3906,3.0],["2007-09-10",228343.0298,228343.0298,213705.6559,215657.3125,3.0],["2007-09-11",218584.7807,218584.7807,211754.0163,214681.4844,2.0],["2007-09-12",213705.6564,217608.9528,208826.5318,212729.8281,1.0],["2007-09-13",216633.1395,216633.1395,200044.1091,201995.7656,2.0],["2007-09-14",200044.1103,215657.3125,200044.1103,215657.3125,2.0],["2007-09-17",217608.9515,217608.9515,202971.5776,205899.0625,2.0],["2007-09-18",205899.0627,213705.6554,202971.5778,211754.0156,2.0],["2007-09-19",211754.016,219560.6086,206874.8913,209802.3594,3.0],["2007-09-20",210778.1875,210778.1875,202971.578,203947.4062,2.0],["2007-09-21",203947.4068,207850.7031,203947.4068,207850.7031,1.0],["2007-09-24",204923.2338,206874.8904,201019.9375,201019.9375,1.0],["2007-09-25",201019.9384,209802.3593,199068.2818,202971.5781,2.0],["2007-09-26",201019.9377,202971.5774,198092.4528,200044.1094,1.0],["2007-09-27",205899.0628,209802.3592,201995.7665,203947.4062,2.0],["2007-09-28",202971.5774,208826.5303,198092.4528,200044.1094,1.0],["2007-10-01",197116.6414,208826.5304,195164.9848,206874.8906,3.0],["2007-10-02",204923.2345,208826.5309,200044.1099,203947.4062,2.0],["2007-10-03",201019.938,207850.7024,199068.2815,204923.2344,2.0],["2007-10-04",202971.5776,205899.0624,199068.2812,199068.2812,1.0],["2007-10-05",200044.1096,212729.8269,200044.1096,205899.0625,2.0],["2007-10-08",204923.2349,214681.4842,204923.2349,208826.5312,2.0],["2007-10-09",210778.1882,216633.1411,206874.8918,213705.6562,2.0],["2007-10-10",212729.8281,216633.1413,205899.0637,212729.8281,2.0],["2007-10-11",210778.1871,215657.3117,204923.2342,205899.0625,2.0],["2007-10-12",204923.2351,207850.7031,201019.9387,207850.7031,1.0],["2007-10-15",207850.7035,212729.8281,205899.0637,212729.8281,2.0],["2007-10-16",212729.8274,212729.8274,207850.7028,209802.3594,1.0],["2007-10-17",209802.3592,211754.0157,201995.7665,203947.4062,2.0],["2007-10-18",200044.1094,205899.0623,197116.6413,200044.1094,2.0],["2007-10-19",201019.9368,203947.4048,179551.7818,183455.0781,5.0],["2007-10-22",182479.2669,191261.6878,182479.2669,189310.0312,3.0],["2007-10-23",185406.7336,187358.3902,180527.6091,182479.2656,1.0],["2007-10-24",180527.6092,184430.9055,174672.6564,181503.4375,2.0],["2007-10-25",184430.9046,184430.9046,163938.5781,171745.1875,5.0],["2007-10-26",172721.0159,175648.4839,166866.0631,170769.3594,1.0],["2007-10-29",168817.7038,180527.6095,168817.7038,179551.7812,2.0],["2007-10-30",207850.7009,207850.7009,182479.2665,184430.9062,4.0],["2007-10-31",183455.0777,191261.6871,180527.6096,186382.5625,1.0],["2007-11-01",181503.4378,185406.7341,175648.4849,179551.7812,2.0],["2007-11-02",176624.3124,182479.2652,173696.8275,177600.1406,2.0],["2007-11-05",175648.4832,176624.3114,166866.0624,167841.8906,3.0],["2007-11-06",165890.2334,173696.8259,154180.3278,156131.9844,4.0],["2007-11-07",153204.5156,163938.5761,151252.8591,153204.5156,3.0],["2007-11-08",156131.9836,158083.6401,151252.8591,153204.5156,3.0],["2007-11-09",153204.5159,161986.9366,150277.0311,151252.8594,2.0],["2007-11-12",154180.3275,155156.1558,149301.203,150277.0312,1.0],["2007-11-13",149301.2031,154180.3276,147349.5634,149301.2031,1.0],["2007-11-14",152228.6868,154180.3265,146373.7341,148325.3906,3.0],["2007-11-15",148325.3912,151252.8591,143446.2667,144422.0781,3.0],["2007-11-16",143446.266,147349.5622,139542.9614,140518.7812,3.0],["2007-11-19",142470.4371,144422.0768,136615.4844,136615.4844,3.0],["2007-11-20",139542.9598,139542.9598,127833.0629,129784.7109,3.0],["2007-11-21",129784.7108,130760.5307,122953.9383,125881.4062,3.0],["2007-11-23",124905.5862,131736.3587,124905.5862,127833.0625,1.0],["2007-11-26",128808.8827,141494.6078,128808.8827,129784.7109,3.0],["2007-11-27",130760.5302,132712.1866,124905.5859,124905.5859,3.0],["2007-11-28",126857.2362,154180.3265,124905.5881,148325.3906,7.0],["2007-11-29",168817.7034,191261.6865,163938.5788,174672.6562,12.0],["2007-11-30",179551.7804,180527.6086,162962.767,169793.5312,7.0],["2007-12-03",172721.0165,188334.2017,169793.5317,182479.2656,4.0],["2007-12-04",179551.7826,201019.9377,179551.7826,200044.1094,9.0],["2007-12-05",197116.6418,211754.0157,196140.8136,203947.4062,6.0],["2007-12-06",204923.2351,224439.7337,196140.8141,221512.2656,8.0],["2007-12-07",219560.6079,223463.9042,200044.1094,206874.8906,7.0],["2007-12-10",229318.847,263472.7178,227367.1905,251762.8125,24.0],["2007-12-11",253714.4809,258593.6055,206874.8912,210778.1875,14.0],["2007-12-12",236149.6399,239077.108,220536.4377,226391.3906,11.0],["2007-12-13",217608.9524,218584.7807,201019.9387,207850.7031,6.0],["2007-12-14",203947.4064,206874.8913,199068.2818,202971.5781,3.0],["2007-12-17",202971.5764,204923.233,188334.2027,191261.6875,4.0],["2007-12-18",190285.8597,193213.3277,179551.7822,188334.2031,4.0],["2007-12-19",185406.735,196140.8125,183455.0784,196140.8125,3.0],["2007-12-20",195164.9838,197116.6404,185406.7346,191261.6875,3.0],["2007-12-21",192237.5166,193213.3281,181503.4391,193213.3281,4.0],["2007-12-24",189310.0309,193213.3273,188334.2027,191261.6875,1.0],["2007-12-26",188334.2035,197116.6413,188334.2035,193213.3281,2.0],["2007-12-27",191261.6869,193213.3267,183455.0775,187358.3906,2.0],["2007-12-28",186382.5627,188334.2024,181503.4381,185406.7344,3.0],["2007-12-31",183455.0777,184430.906,171745.1888,178575.9531,4.0],["2008-01-02",178575.9527,183455.0773,172721.0167,173696.8281,1.0],["2008-01-03",172721.0168,183455.0774,172721.0168,180527.6094,2.0],["2008-01-04",179551.7799,179551.7799,161986.9382,164914.4062,5.0],["2008-01-07",167841.8919,181503.4374,160035.2825,174672.6562,3.0],["2008-01-08",173696.8272,175648.4838,168817.7027,171745.1875,1.0],["2008-01-09",172721.0158,172721.0158,160035.2818,163938.5781,2.0],["2008-01-10",159059.454,168817.7031,158083.6425,168817.7031,1.0],["2008-01-11",165890.2352,175648.4844,163938.5787,175648.4844,2.0],["2008-01-14",174672.6553,180527.6082,163938.578,164914.4062,2.0],["2008-01-15",161986.9381,168817.7024,157107.8136,165890.2344,2.0],["2008-01-16",162962.7659,164914.4056,156131.9848,161011.1094,2.0],["2008-01-17",159059.4531,164914.4059,158083.6417,159059.4531,2.0],["2008-01-18",159059.4522,161011.1087,154180.3277,157107.8125,1.0],["2008-01-22",153204.5167,154180.3281,147349.5639,154180.3281,2.0],["2008-01-23",151252.859,153204.5155,141494.61,145397.9062,3.0],["2008-01-24",148325.3919,157107.8126,146373.7354,156131.9844,3.0],["2008-01-25",159059.4525,165890.2335,153204.5165,155156.1562,3.0],["2008-01-28",156131.9842,164914.405,152228.688,157107.8125,2.0],["2008-01-29",159059.4521,162962.7651,156131.9841,158083.6406,1.0],["2008-01-30",153204.5164,159059.4524,153204.5164,156131.9844,2.0],["2008-01-31",152228.6871,156131.9833,146373.7344,146373.7344,2.0],["2008-02-01",149301.2029,157107.8121,148325.3914,151252.8594,2.0],["2008-02-04",154180.3277,158083.6408,148325.3917,157107.8125,1.0],["2008-02-05",154180.3275,156131.984,149301.203,150277.0312,1.0],["2008-02-06",148325.3909,159059.4513,146373.7344,146373.7344,2.0],["2008-02-07",146373.7351,151252.8596,146373.7351,149301.2031,2.0],["2008-02-08",147349.5624,152228.6868,145397.9059,148325.3906,1.0],["2008-02-11",151252.859,151252.859,143446.2665,145397.9062,1.0],["2008-02-12",144422.078,148325.391,142470.4383,145397.9062,1.0],["2008-02-13",147349.5631,152228.6876,143446.2669,151252.8594,2.0],["2008-02-14",150277.0306,151252.8589,146373.7344,146373.7344,1.0],["2008-02-15",145397.9064,150277.0309,143446.2667,144422.0781,1.0],["2008-02-19",144422.0771,148325.3901,143446.2656,143446.2656,1.0],["2008-02-20",145397.9073,156131.9847,144422.0791,154180.3281,2.0],["2008-02-21",153204.5176,174672.6555,153204.5176,171745.1875,5.0],["2008-02-22",172721.0147,175648.4826,156131.9846,162962.7656,2.0],["2008-02-25",162962.7656,168817.7016,155156.1563,162962.7656,2.0],["2008-02-26",161011.1091,169793.5299,161011.1091,162962.7656,2.0],["2008-02-27",162962.7665,173696.8271,161986.9382,164914.4062,2.0],["2008-02-28",173696.8272,173696.8272,164914.4064,171745.1875,2.0],["2008-02-29",169793.5299,169793.5299,161986.9374,162962.7656,1.0],["2008-03-03",163938.5762,166866.061,151252.8592,152228.6875,2.0],["2008-03-04",152228.6884,156131.9847,147349.5639,154180.3281,1.0],["2008-03-05",152228.6868,154180.3265,147349.5624,148325.3906,1.0],["2008-03-06",148325.3909,151252.8589,141494.6099,146373.7344,2.0],["2008-03-07",141494.6098,147349.5625,138567.1334,147349.5625,2.0],["2008-03-10",145397.9043,146373.7325,131736.3593,132712.1875,2.0],["2008-03-11",134663.8357,141494.6082,128808.883,131736.3594,2.0],["2008-03-12",131736.3599,144422.0768,129784.7118,136615.4844,3.0],["2008-03-13",136615.4844,140518.7806,132712.1882,136615.4844,2.0],["2008-03-14",141494.6081,143446.2646,126857.2348,132712.1875,3.0],["2008-03-17",129784.7112,134663.8356,125881.4066,132712.1875,4.0],["2008-03-18",63428.6179,78065.9913,53670.369,71235.2188,38.0],["2008-03-19",66356.0939,70259.3901,62452.7935,65380.2656,7.0],["2008-03-20",64404.4414,66356.0937,61476.9693,64404.4414,5.0],["2008-03-24",61476.9693,68307.7418,61476.9693,66356.0938,3.0],["2008-03-25",67331.9219,68307.746,63428.6213,67331.9219,4.0],["2008-03-26",64404.4416,68307.742,64404.4416,65380.2656,2.0],["2008-03-27",67331.9178,67331.9178,64404.4415,66356.0938,1.0],["2008-03-28",66356.0935,66356.0935,63428.6172,63428.6172,2.0],["2008-03-31",63428.6215,69283.5703,60501.145,69283.5703,4.0],["2008-04-01",66356.0941,69283.5662,66356.0941,68307.7422,8.0],["2008-04-02",65380.2695,69283.5701,65380.2695,67331.9219,3.0],["2008-04-03",65380.2658,71235.2185,65380.2658,68307.7422,2.0],["2008-04-04",66356.0941,70259.3903,66356.0941,68307.7422,2.0],["2008-04-07",68307.7426,76114.3434,68307.7426,74162.6953,5.0],["2008-04-08",75138.5152,76114.3434,72211.0388,74162.6953,2.0],["2008-04-09",78065.9915,78065.9915,73186.8671,74162.6953,3.0],["2008-04-10",78065.9922,80017.6403,73186.8677,78065.9922,1.0],["2008-04-11",80017.6402,80017.6402,75138.5157,79041.8203,4.0],["2008-04-14",80017.6403,81969.2884,66356.095,78065.9922,4.0],["2008-04-15",78065.9921,79041.8203,74162.6958,79041.8203,3.0],["2008-04-16",74162.6959,80017.6403,74162.6959,78065.9922,2.0],["2008-04-17",78065.9922,80017.6403,74162.6959,78065.9922,1.0],["2008-04-18",79041.8203,86848.4128,78065.9921,79041.8203,2.0],["2008-04-21",82945.1169,83920.9451,79041.8206,80993.4688,1.0],["2008-04-22",79041.8208,83920.9453,79041.8208,83920.9453,1.0],["2008-04-23",82945.1169,82945.1169,79041.8206,80993.4688,1.0],["2008-04-24",80993.4688,81969.2886,79041.8206,80993.4688,1.0],["2008-04-25",79041.8208,81969.2888,77090.1642,80017.6406,1.0],["2008-04-28",77090.1638,80993.4684,77090.1638,79041.8203,1.0],["2008-04-29",82945.1175,93679.1949,80993.4693,84896.7656,5.0],["2008-04-30",86848.4142,89775.8906,80993.4697,89775.8906,2.0],["2008-05-01",86848.4142,89775.8906,85872.5943,89775.8906,1.0],["2008-05-02",89775.8905,92703.3669,82945.1178,90751.7188,1.0],["2008-05-05",88800.0706,89775.8905,84896.7659,86848.4141,1.0],["2008-05-06",87824.2425,94655.0152,83920.9462,93679.1953,4.0],["2008-05-07",92703.3669,94655.015,88800.0706,90751.7188,4.0],["2008-05-08",92703.3669,93679.1952,86848.4141,86848.4141,1.0],["2008-05-09",83920.946,87824.2423,82945.1178,86848.4141,1.0],["2008-05-12",87824.2419,90751.7183,82945.1173,85872.5938,1.0],["2008-05-13",81969.2889,85872.5936,78065.9926,82945.1172,1.0],["2008-05-14",80017.6411,87824.242,80017.6411,84896.7656,2.0],["2008-05-15",81969.2895,87824.2423,81969.2895,86848.4141,1.0],["2008-05-16",83920.9459,87824.2422,83920.9459,87824.2422,1.0],["2008-05-19",87824.2416,87824.2416,81969.2888,83920.9453,1.0],["2008-05-20",85872.5934,85872.5934,83920.9453,83920.9453,0.0],["2008-05-21",83920.9456,85872.5937,78065.9928,81969.2891,1.0],["2008-05-22",79041.8203,82945.1166,78065.9921,79041.8203,1.0],["2008-05-23",76114.3438,79041.8201,74162.6956,76114.3438,1.0],["2008-05-27",78065.992,78065.992,73186.8675,75138.5156,1.0],["2008-05-28",73186.8675,75138.5156,72211.0392,75138.5156,1.0],["2008-05-29",73186.8671,75138.5152,73186.8671,74162.6953,0.0],["2008-05-30",73186.8675,75138.5156,73186.8675,75138.5156,0.0],["2008-06-02",75138.5155,76114.3438,71235.2193,76114.3438,1.0],["2008-06-03",74162.6953,76114.3434,71235.2189,74162.6953,1.0],["2008-06-04",71235.2192,73186.8673,69283.5669,72211.0391,1.0],["2008-06-05",69283.5664,72211.0386,69283.5664,71235.2188,1.0],["2008-06-06",69283.5703,70259.3944,66356.098,69283.5703,1.0],["2008-06-09",70259.3899,71235.2181,63428.6174,64404.4414,2.0],["2008-06-10",63428.6174,68307.7418,63428.6174,64404.4414,1.0],["2008-06-11",64404.4446,66356.097,54646.1953,54646.1953,1.0],["2008-06-12",58549.4922,66356.0928,53670.3678,58549.4922,2.0],["2008-06-13",62452.7933,64404.4414,59525.317,64404.4414,1.0],["2008-06-16",63428.6174,68307.7418,63428.6174,66356.0938,1.0],["2008-06-17",68307.7416,68307.7416,62452.7931,63428.6172,1.0],["2008-06-18",58549.4922,63428.6165,56597.8441,58549.4922,1.0],["2008-06-19",56597.8478,58549.496,56597.8478,57573.6719,1.0],["2008-06-20",56597.8477,58549.4959,54646.1953,54646.1953,1.0],["2008-06-23",58549.496,58549.496,53670.3713,55622.0195,1.0],["2008-06-24",59525.3201,60501.1442,55622.0195,57573.6719,0.0],["2008-06-25",55622.0195,58549.496,55622.0195,55622.0195,1.0],["2008-06-26",56597.8477,56597.8477,53670.3712,54646.1953,1.0],["2008-06-27",53670.3711,55622.0193,53670.3711,53670.3711,1.0],["2008-06-30",53670.3712,56597.8477,53670.3712,54646.1953,1.0],["2008-07-01",58549.496,60501.1442,55622.0195,55622.0195,0.0],["2008-07-02",53670.3713,59525.3201,53670.3713,55622.0195,1.0],["2008-07-03",55622.0194,57573.6717,54646.1953,56597.8477,0.0],["2008-07-07",54646.1953,58549.4958,54646.1953,56597.8477,0.0],["2008-07-08",54646.1954,58549.496,50742.8948,57573.6719,1.0],["2008-07-09",58549.4959,58549.4959,48791.2466,54646.1953,2.0],["2008-07-10",55622.019,56597.8473,50742.8944,51718.7227,1.0],["2008-07-11",51718.7203,73186.866,51718.7203,63428.6172,2.0],["2008-07-14",63428.6215,72211.0426,63428.6215,69283.5703,1.0],["2008-07-15",69283.5649,69283.5649,58549.4922,58549.4922,1.0],["2008-07-16",58549.4958,60501.144,50742.8947,56597.8477,3.0],["2008-07-17",52694.5473,65380.2689,52694.5473,55622.0195,2.0],["2008-07-18",55622.0191,61476.9721,52694.5469,52694.5469,3.0],["2008-07-21",54646.1952,60501.1439,52694.547,53670.3711,2.0],["2008-07-22",53670.371,55622.0191,52694.5469,52694.5469,1.0],["2008-07-23",52694.547,58549.4957,52694.547,53670.3711,1.0],["2008-07-24",61476.9721,61476.9721,46839.5982,52694.5469,9.0],["2008-07-25",52694.5466,53670.3707,47815.422,48791.2461,2.0],["2008-07-28",48791.2461,53670.3707,47815.422,48791.2461,1.0],["2008-07-29",47815.422,49767.0702,46839.5979,48791.2461,1.0],["2008-07-30",50742.8936,50742.8936,38057.1723,40984.6445,8.0],["2008-07-31",43912.1208,43912.1208,39032.9963,41960.4727,5.0],["2008-08-01",43912.1209,44887.945,40984.6445,42936.2969,6.0],["2008-08-04",44887.9449,44887.9449,40008.8203,41960.4727,2.0],["2008-08-05",40984.6447,44887.9452,40984.6447,43912.1211,1.0],["2008-08-06",43912.1211,44887.9452,42936.297,43912.1211,2.0],["2008-08-07",42936.2967,43912.1208,40008.8203,40008.8203,2.0],["2008-08-08",42936.2969,44887.945,40008.8205,42936.2969,6.0],["2008-08-11",45863.7691,45863.7691,40984.6445,40984.6445,2.0],["2008-08-12",41960.4727,42936.2967,39032.9963,41960.4727,4.0],["2008-08-13",45863.7691,46839.5974,41960.4728,42936.2969,2.0],["2008-08-14",47815.4221,52694.5468,44887.9457,49767.0703,14.0],["2008-08-15",51718.7225,51718.7225,46839.5979,48791.2461,2.0],["2008-08-18",48791.246,48791.246,43912.1214,45863.7695,2.0],["2008-08-19",43912.1212,48791.2458,43912.1212,44887.9453,1.0],["2008-08-20",43912.1208,47815.4213,41960.4727,41960.4727,1.0],["2008-08-21",44887.945,44887.945,42936.2969,42936.2969,1.0],["2008-08-22",42936.2972,44887.9453,42936.2972,44887.9453,0.0],["2008-08-25",44887.9453,46839.5977,42936.2972,44887.9453,1.0],["2008-08-26",44887.9454,48791.246,43912.1214,47815.4219,1.0],["2008-08-27",48791.2461,49767.0702,43912.1215,48791.2461,1.0],["2008-08-28",48791.246,50742.8941,46839.5978,47815.4219,0.0],["2008-08-29",46839.5979,53670.3707,46839.5979,48791.2461,1.0],["2008-09-02",48791.2461,52694.5466,48791.2461,48791.2461,1.0],["2008-09-03",48791.2464,50742.8945,48791.2464,50742.8945,1.0],["2008-09-04",50742.8944,51718.7227,48791.2462,49767.0703,1.0],["2008-09-05",47815.4217,51718.7222,46839.5977,46839.5977,1.0],["2008-09-08",44887.9452,49767.0697,41960.4729,43912.1211,1.0],["2008-09-09",43912.1208,46839.5972,41960.4727,41960.4727,2.0],["2008-09-10",41960.4727,44887.9449,41960.4727,41960.4727,2.0],["2008-09-11",41960.4728,44887.945,40008.8205,40984.6445,2.0],["2008-09-12",42936.2969,43912.1209,40008.8205,40984.6445,1.0],["2008-09-15",40008.8203,40984.6444,39032.9962,40008.8203,1.0],["2008-09-16",39032.9959,40984.644,36105.5196,38057.1719,1.0],["2008-09-17",36105.5192,39032.9955,33178.047,34153.8711,2.0],["2008-09-18",33178.0474,40008.82,33178.0474,38057.1719,2.0],["2008-09-19",42936.2969,42936.2969,39032.9964,40984.6445,2.0],["2008-09-22",34153.8716,42936.2965,34153.8716,39032.9961,0.0],["2008-09-23",38057.1722,43912.1208,38057.1722,40008.8203,1.0],["2008-09-24",40984.6442,40984.6442,36105.5197,39032.9961,1.0],["2008-09-25",40008.8205,45863.7691,39032.9964,40984.6445,10.0],["2008-09-26",44887.9453,45863.7694,40984.6448,44887.9453,8.0],["2008-09-29",44887.9452,47815.4216,37081.3484,43912.1211,5.0],["2008-09-30",40984.6445,44887.945,39032.9964,42936.2969,3.0],["2008-10-01",45863.7691,45863.7691,40984.6445,40984.6445,2.0],["2008-10-02",42936.2965,42936.2965,37081.348,39032.9961,8.0],["2008-10-03",39032.9959,40008.82,34153.8714,36105.5195,1.0],["2008-10-06",35129.6955,38057.1719,27323.0967,38057.1719,2.0],["2008-10-07",30250.5701,32202.2203,27323.0959,29274.7461,2.0],["2008-10-08",29274.7478,32202.2222,24395.6232,25371.4473,2.0],["2008-10-09",29274.7477,30250.5717,24395.623,24395.623,2.0],["2008-10-10",24395.6233,27323.0977,20492.3227,27323.0977,4.0],["2008-10-13",26347.2727,39032.9959,26347.2727,38057.1719,3.0],["2008-10-14",39032.9959,39032.9959,35129.6955,38057.1719,1.0],["2008-10-15",40984.644,41960.4723,35129.6955,36105.5195,1.0],["2008-10-16",30250.5705,38057.1713,30250.5705,32202.2207,1.0],["2008-10-17",29274.7469,38057.1718,29274.7469,36105.5195,0.0],["2008-10-20",38057.1718,39032.9959,34153.8714,36105.5195,0.0],["2008-10-21",36105.5196,39032.9959,33178.0474,38057.1719,1.0],["2008-10-22",38057.1717,39032.9957,30250.5708,35129.6953,0.0],["2008-10-23",32202.2211,37081.3476,32202.2211,35129.6953,1.0],["2008-10-24",33178.0469,37081.3472,31226.3967,33178.0469,1.0],["2008-10-27",31226.3967,34153.8709,26347.2722,32202.2207,1.0],["2008-10-28",34153.8707,34153.8707,28298.9222,30250.5703,0.0],["2008-10-29",34153.8709,34153.8709,30250.5705,33178.0469,0.0],["2008-10-30",38057.171,38057.171,30250.5703,31226.3965,0.0],["2008-10-31",37081.347,37081.347,30250.5703,30250.5703,1.0],["2008-11-03",29274.7463,35129.6947,29274.7463,31226.3965,1.0],["2008-11-04",31226.3965,32202.2205,29274.7463,31226.3965,1.0],["2008-11-05",27323.0977,31226.3982,27323.0977,27323.0977,3.0],["2008-11-06",32202.2223,32202.2223,26347.2736,27323.0977,2.0],["2008-11-07",27323.0975,29274.7478,25371.4473,26347.2734,1.0],["2008-11-10",25371.4473,28298.9237,25371.4473,26347.2734,2.0],["2008-11-11",24395.6232,27323.0975,24395.6232,25371.4473,2.0],["2008-11-12",28298.9237,28298.9237,23419.7991,25371.4473,3.0],["2008-11-13",24395.6232,26347.2735,24395.6232,25371.4473,1.0],["2008-11-14",26347.2719,33178.0464,26347.2719,29274.7461,2.0],["2008-11-17",31226.3963,34153.8704,26347.2719,29274.7461,1.0],["2008-11-18",29274.7478,33178.0483,26347.2734,26347.2734,1.0],["2008-11-19",26347.2736,32202.2223,26347.2736,27323.0977,1.0],["2008-11-20",32202.2222,32202.2222,24395.6232,26347.2734,2.0],["2008-11-21",26347.2734,29274.7478,24395.6232,26347.2734,4.0],["2008-11-24",23419.7977,30250.5701,23419.7977,29274.7461,1.0],["2008-11-25",30250.572,31226.3982,26347.2735,28298.9238,1.0],["2008-11-26",28298.9238,31226.3982,27323.0976,28298.9238,0.0],["2008-11-28",28298.9222,30250.5703,28298.9222,30250.5703,0.0],["2008-12-01",30250.572,30250.572,28298.9238,28298.9238,0.0],["2008-12-02",26347.2719,29274.7461,26347.2719,29274.7461,1.0],["2008-12-03",26347.2719,31226.3963,26347.2719,29274.7461,1.0],["2008-12-04",27323.0976,29274.7479,27323.0976,28298.9238,0.0],["2008-12-05",28298.9221,30250.5701,27323.0959,29274.7461,0.0],["2008-12-08",27323.0976,29274.7479,27323.0976,28298.9238,1.0],["2008-12-09",28298.9221,29274.7461,28298.9221,29274.7461,1.0],["2008-12-10",29274.7468,36105.5194,29274.7468,35129.6953,3.0],["2008-12-11",34153.8707,37081.347,28298.9223,31226.3965,1.0],["2008-12-12",32202.2203,32202.2203,28298.9221,29274.7461,1.0],["2008-12-15",29274.7461,30250.5701,27323.0959,29274.7461,1.0],["2008-12-16",29274.7461,29274.7461,28298.9221,29274.7461,0.0],["2008-12-17",29274.7463,32202.2205,27323.0961,30250.5703,2.0],["2008-12-18",29274.7463,31226.3965,29274.7463,31226.3965,1.0],["2008-12-19",31226.3964,33178.0466,30250.5703,30250.5703,2.0],["2008-12-22",30250.5703,34153.8707,30250.5703,31226.3965,1.0],["2008-12-23",30250.5705,33178.0468,29274.7465,32202.2207,2.0],["2008-12-24",33178.0468,34153.8709,29274.7465,32202.2207,1.0],["2008-12-26",32202.2205,34153.8707,29274.7463,30250.5703,1.0],["2008-12-29",32202.2205,34153.8707,29274.7463,31226.3965,2.0],["2008-12-30",32202.2205,33178.0466,29274.7463,30250.5703,1.0],["2008-12-31",30250.5703,32202.2205,29274.7463,30250.5703,1.0],["2009-01-02",32202.2205,32202.2205,29274.7463,31226.3965,1.0],["2009-01-05",32202.2207,32202.2207,30250.5705,32202.2207,1.0],["2009-01-06",31226.3965,32202.2205,30250.5703,31226.3965,0.0],["2009-01-07",31226.3965,31226.3965,30250.5703,31226.3965,0.0],["2009-01-08",31226.3965,31226.3965,30250.5703,31226.3965,1.0],["2009-01-09",30250.5703,31226.3965,29274.7463,31226.3965,0.0],["2009-01-12",31226.3965,32202.2205,29274.7463,31226.3965,0.0],["2009-01-13",30250.5703,31226.3965,29274.7463,31226.3965,0.0],["2009-01-14",29274.7463,32202.2205,29274.7463,30250.5703,0.0],["2009-01-15",29274.7463,31226.3964,28298.9222,30250.5703,0.0],["2009-01-16",30250.5703,31226.3965,28298.9223,31226.3965,0.0],["2009-01-20",29274.7479,30250.572,25371.4474,28298.9238,2.0],["2009-01-21",29274.7479,30250.572,22443.973,27323.0977,2.0],["2009-01-22",24395.6233,28298.9238,24395.6233,27323.0977,0.0],["2009-01-23",24395.6233,27323.0977,24395.6233,27323.0977,1.0],["2009-01-26",27323.0974,29274.7477,23419.799,24395.623,1.0],["2009-01-27",25371.4468,25371.4468,19516.4982,21468.1484,4.0],["2009-01-28",9758.2491,22443.9726,9758.2491,21712.1035,0.0],["2009-01-29",20980.2365,22443.9727,20492.3224,22443.9727,5.0],["2009-01-30",22248.8084,24834.7445,22200.0178,24639.5801,0.0],["2009-02-02",25615.4043,30250.5719,24395.6232,26347.2734,7.0],["2009-02-03",30006.6163,30250.5713,25859.3609,28933.209,1.0],["2009-02-04",30250.5701,30250.5701,28786.8341,29274.7461,1.0],["2009-02-05",29274.7467,29274.7467,25371.4463,27908.5918,1.0],["2009-02-06",29274.748,29274.748,26347.2736,28054.9668,0.0],["2009-02-09",27957.3835,28054.9668,26591.2286,28054.9668,1.0],["2009-02-10",27567.0532,28835.6248,27567.0532,27859.8008,0.0],["2009-02-11",27811.0098,28054.9668,26883.9762,27811.0098,0.0],["2009-02-12",28835.6265,28884.4171,27079.1427,28786.8359,1.0],["2009-02-13",27323.0969,28786.8351,27323.0969,28201.3398,0.0],["2009-02-17",26591.2286,27811.0098,26591.2286,27811.0098,1.0],["2009-02-18",27811.0096,27811.0096,26591.2284,27079.1426,0.0],["2009-02-19",26835.1855,27323.0975,26347.2735,27079.1426,3.0],["2009-02-20",26640.0204,27567.0539,25664.1942,26981.5586,2.0],["2009-02-23",26542.4378,27274.3069,26103.3164,26347.2734,1.0],["2009-02-24",26298.4808,26786.3949,25859.3614,26347.2734,1.0],["2009-02-25",26103.3152,26786.3937,25712.9864,25956.9414,1.0],["2009-02-26",26347.2734,26835.1855,26347.2734,26347.2734,2.0],["2009-02-27",25761.7778,26054.5254,25761.7778,25810.5684,3.0],["2009-03-02",25761.7781,26347.2734,25420.2399,25859.3613,1.0],["2009-03-03",24785.9533,26249.6894,24785.9533,25761.7773,4.0],["2009-03-04",25761.7781,26249.6901,24444.4137,24883.5352,0.0],["2009-03-05",24395.6219,24541.9957,23907.7099,24005.291,1.0],["2009-03-06",23517.3799,24054.0846,20785.07,21956.0605,2.0],["2009-03-09",20785.0695,21224.1909,18589.4643,20199.5742,3.0],["2009-03-10",20394.7418,20394.7418,19174.9606,20101.9941,0.0],["2009-03-11",20101.993,20297.1574,18540.6737,19711.6621,1.0],["2009-03-12",19516.4988,19516.4988,19126.1679,19370.125,1.0],["2009-03-13",19662.8714,20101.9929,19028.5856,19467.707,2.0],["2009-03-16",19028.5859,19516.498,19028.5859,19028.5859,1.0],["2009-03-17",19028.586,20248.3671,19028.586,19516.498,1.0],["2009-03-18",19516.498,19614.0813,19077.3766,19516.498,1.0],["2009-03-19",18589.4646,19760.4551,18589.4646,19516.498,1.0],["2009-03-20",19516.4989,19906.8298,18687.0486,19858.0371,2.0],["2009-03-23",21858.477,21858.477,19711.6624,19760.4551,0.0],["2009-03-24",19809.2457,19809.2457,19614.0813,19760.4551,2.0],["2009-03-25",19272.5413,20882.6534,19223.7508,20053.2031,1.0],["2009-03-26",19565.2887,20101.9934,19321.3337,20004.4102,9.0],["2009-03-27",20004.4098,20931.4432,20004.4098,20687.4883,0.0],["2009-03-30",21907.2705,26298.481,21224.1919,23468.5898,5.0],["2009-03-31",25566.6124,25566.6124,23810.1266,24493.2051,1.0],["2009-04-01",24444.4133,24834.7442,24395.6227,24590.7871,2.0],["2009-04-02",24639.5792,26542.4368,24444.4127,26444.8535,7.0],["2009-04-03",27127.9317,28054.9652,26835.1841,27615.8438,2.0],["2009-04-06",27274.306,28738.0421,27274.306,28640.4609,1.0],["2009-04-07",27615.845,29128.3738,27518.2617,27518.2617,1.0],["2009-04-08",28054.9664,28494.0879,28054.9664,28494.0879,1.0],["2009-04-09",28396.5046,29225.957,26981.5591,28494.0879,2.0],["2009-04-13",28298.9238,28298.9238,26835.1856,27567.0547,0.0],["2009-04-14",26835.1856,29177.1647,26835.1856,28054.9668,3.0],["2009-04-15",28103.757,28103.757,27127.9329,27762.2188,1.0],["2009-04-16",28103.7556,28103.7556,26396.0625,26396.0625,1.0],["2009-04-17",26835.1847,27323.0968,26835.1847,27225.5156,1.0],["2009-04-20",27664.6358,27664.6358,25761.7782,26835.1855,1.0],["2009-04-21",27176.7221,29274.7461,25956.941,29274.7461,2.0],["2009-04-22",29274.7478,31470.353,27859.8022,30689.6934,3.0],["2009-04-23",30543.3199,36495.8541,30445.7388,35812.7734,3.0],["2009-04-24",35763.9801,45473.4381,34153.8702,45083.1094,10.0],["2009-04-27",47815.422,50596.5225,46644.4314,48791.2461,7.0],["2009-04-28",49718.2768,50011.0244,44887.943,46546.8477,9.0],["2009-04-29",46351.6838,47132.3456,40789.4827,47083.5508,8.0],["2009-04-30",48791.2458,48791.2458,46400.4741,46839.5977,3.0],["2009-05-01",47278.7171,48205.7506,46449.2648,48059.3789,2.0],["2009-05-04",48742.4548,49913.4453,46351.6831,47717.8359,4.0],["2009-05-05",47571.4649,49474.3225,46351.6838,48791.2461,2.0],["2009-05-06",48937.6156,49523.1109,48352.1246,49230.3633,2.0],["2009-05-07",49620.6985,50498.9414,48791.2461,50498.9414,2.0],["2009-05-08",49669.4881,50254.9834,48547.2881,48693.6641,3.0],["2009-05-11",48888.8264,56646.6367,48888.8264,56646.6367,5.0],["2009-05-12",58549.4929,61818.5074,57378.5023,57915.207,9.0],["2009-05-13",60842.6853,61818.5093,58110.3753,61769.7188,4.0],["2009-05-14",61818.5072,62208.8359,59769.2737,62208.8359,4.0],["2009-05-15",63331.0401,65624.2266,62794.3354,65624.2266,4.0],["2009-05-18",65477.8536,65575.4348,49035.2033,62111.2578,15.0],["2009-05-19",62257.6281,64404.4427,61037.847,61428.1758,5.0],["2009-05-20",61233.0127,61720.9226,54646.193,56061.1406,8.0],["2009-05-21",54646.1943,56109.9325,41472.5588,43912.1211,20.0],["2009-05-22",40301.5674,42302.0102,39667.2815,42106.8438,9.0],["2009-05-26",42106.843,46937.1768,41472.5572,43473.0,17.0],["2009-05-27",43668.1641,46839.5975,43668.1641,45619.8164,11.0],["2009-05-28",47766.632,47766.632,42887.5073,45473.4414,14.0],["2009-05-29",45424.6475,45424.6475,42692.3378,45327.0664,13.0],["2009-06-01",20394.7408,28542.8777,19077.3764,25029.9082,169.0],["2009-06-02",25761.7767,25810.5673,23175.8407,23517.3789,50.0],["2009-06-03",23322.2146,23371.0052,20931.443,21370.5645,29.0],["2009-06-04",21468.1481,21956.0601,20589.9052,21663.3125,15.0],["2009-06-05",21858.4762,23419.7976,21712.1024,22297.5977,15.0],["2009-06-08",23175.8424,23175.8424,19858.0371,19858.0371,37.0],["2009-06-09",20199.5748,20589.9057,19028.5863,19321.334,26.0],["2009-06-10",20199.5744,20297.1576,18931.0027,19028.5859,20.0],["2009-06-11",20004.4096,20004.4096,18345.507,18735.8379,18.0],["2009-06-12",18589.4645,19516.498,18589.4645,19028.5859,12.0],["2009-06-15",19516.498,19516.498,18638.2551,18784.6289,10.0],["2009-06-16",18491.8807,18833.421,17467.265,17516.0566,25.0],["2009-06-17",17467.2661,17711.2221,15954.7373,15954.7373,12.0],["2009-06-18",16345.0666,18199.1336,14930.1211,14930.1211,17.0],["2009-06-19",14881.3296,14978.9118,13710.3401,14344.626,27.0],["2009-06-22",13856.7142,14051.8786,12929.6807,12929.6807,7.0],["2009-06-23",12978.4704,13759.1301,12295.393,12588.1406,8.0],["2009-06-24",12344.1853,14881.3298,12197.8115,14003.0879,24.0],["2009-06-25",14637.374,14637.374,13905.5048,14149.4619,12.0],["2009-06-26",14588.5822,14930.1214,14198.2523,14247.0439,8.0],["2009-06-29",15808.3627,15808.3627,14637.3733,14783.7471,9.0],["2009-06-30",15564.4066,15613.1982,14295.835,15613.1982,9.0],["2009-07-01",15857.1548,15857.1548,14881.3297,15320.4512,5.0],["2009-07-02",14734.9562,15027.7038,14393.418,14393.418,6.0],["2009-07-06",14149.4617,14783.7475,13027.2627,13271.2188,5.0],["2009-07-07",13905.5049,14149.4619,13417.5928,13661.5488,3.0],["2009-07-08",13661.5487,13905.5047,12197.8115,12197.8115,8.0],["2009-07-09",12929.6805,12929.6805,12197.8114,12783.3066,5.0],["2009-07-10",12929.6802,13124.8446,11612.3158,11905.0635,8.0],["2009-07-13",11709.899,12051.4372,11368.3597,11417.1514,6.0],["2009-07-14",11221.9865,11758.6902,10734.0745,11124.4043,10.0],["2009-07-15",11661.1073,12880.8884,11514.7335,12490.5586,16.0],["2009-07-16",12783.3059,23810.1261,12783.3059,18687.0469,174.0],["2009-07-17",20004.4094,22590.3454,18491.8807,20150.7832,94.0],["2009-07-20",22785.5107,22785.5107,20785.0699,21468.1484,55.0],["2009-07-21",22200.0162,22200.0162,16637.8134,17955.1777,105.0],["2009-07-22",17760.0126,18150.3435,16149.9026,17028.1445,36.0],["2009-07-23",18003.9684,18443.0898,17125.7266,17125.7266,27.0],["2009-07-24",17760.0114,17760.0114,17223.3089,17613.6387,8.0],["2009-07-27",17662.431,18882.2122,17467.2656,18784.6289,23.0],["2009-07-28",18784.629,20980.2363,18638.2552,20004.4102,32.0],["2009-07-29",19955.6195,19955.6195,18931.0028,19516.498,15.0],["2009-07-30",19418.9151,20443.5318,18540.6742,18833.4219,22.0],["2009-07-31",19028.5859,19370.1241,18394.3001,19028.5859,9.0],["2009-08-03",18443.0907,19516.498,18394.3001,19028.5859,18.0],["2009-08-04",18540.6743,19516.4984,18540.6743,19321.334,13.0],["2009-08-05",19516.4976,19614.0809,19028.5856,19223.75,8.0],["2009-08-06",19760.4549,19760.4549,18394.3,18540.6738,10.0],["2009-08-07",18394.3009,19370.125,18394.3009,18638.2559,10.0],["2009-08-10",18638.2547,19418.9144,18638.2547,19223.75,8.0],["2009-08-11",19272.54,19272.54,17613.6386,18443.0898,17.0],["2009-08-12",18296.7167,18394.3,15857.1545,17564.8477,24.0],["2009-08-13",16930.5625,18052.7604,16930.5625,17662.4316,6.0],["2009-08-14",17808.8047,17808.8047,16589.0236,17564.8477,8.0],["2009-08-17",15661.989,16052.3199,14783.7471,15515.6162,14.0],["2009-08-18",15369.2423,16198.6925,15369.2423,16101.1104,11.0],["2009-08-19",16149.9021,16345.0665,15222.8687,16003.5283,16.0],["2009-08-20",16003.528,16491.44,16003.528,16198.6924,4.0],["2009-08-21",16247.484,16345.0662,16052.3196,16198.6924,9.0],["2009-08-24",16101.1101,17028.1435,16101.1101,16784.1875,13.0],["2009-08-25",16930.5627,17320.8926,16637.8151,17320.8926,7.0],["2009-08-26",17320.8916,17906.3859,17272.1011,17564.8477,5.0],["2009-08-27",17711.2208,17711.2208,16637.8135,17125.7266,4.0],["2009-08-28",17272.1009,17369.6831,16589.0234,16589.0234,3.0],["2009-08-31",16832.9789,17223.3087,16393.8574,16393.8574,6.0],["2009-09-01",16589.0242,17076.9362,15613.1991,15710.7812,11.0],["2009-09-02",15613.1989,16345.0669,15613.1989,16296.2764,8.0],["2009-09-03",16686.6056,17320.8915,15661.9889,16101.1104,4.0],["2009-09-04",16442.6493,16784.1875,15710.7802,16784.1875,8.0],["2009-09-08",16247.4854,16589.0247,15857.1555,16491.4414,2.0],["2009-09-09",16442.6508,16832.9807,16101.1116,16491.4414,3.0],["2009-09-10",16345.0676,16491.4414,16345.0676,16491.4414,3.0],["2009-09-11",16296.2756,17076.9353,16101.1102,16686.6055,10.0],["2009-09-14",16881.7703,17564.8478,16442.6499,17467.2656,9.0],["2009-09-15",17662.4305,17857.5948,17076.9352,17516.0566,5.0],["2009-09-16",17613.6386,18247.9255,17320.891,18199.1328,9.0],["2009-09-17",18296.716,18687.0469,18052.759,18443.0898,7.0],["2009-09-18",18589.4653,18735.8391,18199.1344,18638.2559,5.0],["2009-09-21",18638.2546,18784.6285,18443.0903,18735.8379,3.0],["2009-09-22",18589.4637,18784.6281,18052.759,18199.1328,5.0],["2009-09-23",18296.716,18735.8375,18199.1328,18443.0898,3.0],["2009-09-24",18101.5528,18199.1339,17076.936,17857.5957,6.0],["2009-09-25",17418.4735,17808.8044,17320.8913,17760.0117,3.0],["2009-09-28",17808.8047,17808.8047,17369.6833,17564.8477,2.0],["2009-09-29",17564.8477,17564.8477,17174.5178,17564.8477,2.0],["2009-09-30",17418.4749,17418.4749,16930.5629,17223.3105,4.0],["2009-10-01",17223.3093,17320.8915,16247.4842,16345.0664,7.0],["2009-10-02",16296.2766,16296.2766,15661.9897,15954.7373,6.0],["2009-10-05",15954.7373,15954.7373,15369.2431,15954.7373,2.0],["2009-10-06",16198.6929,16296.2761,15613.1987,15905.9463,3.0],["2009-10-07",15905.9461,15905.9461,15466.8246,15759.5723,2.0],["2009-10-08",15857.1549,16589.024,15857.1549,16540.2324,5.0],["2009-10-09",16589.0229,16589.0229,16296.2752,16393.8574,2.0],["2009-10-12",16247.4847,16589.024,15857.1549,16296.2764,2.0],["2009-10-13",16393.8578,16393.8578,15857.1542,16198.6924,2.0],["2009-10-14",16198.6928,16589.0236,15857.1545,16247.4844,3.0],["2009-10-15",16149.9023,16491.4406,15905.9463,16149.9023,3.0],["2009-10-16",16101.1104,16247.4842,15905.946,16101.1104,1.0],["2009-10-19",16101.1102,16296.2756,15954.7364,16198.6924,1.0],["2009-10-20",16101.1107,16247.4845,15613.1987,15905.9463,2.0],["2009-10-21",15710.7804,16052.3197,15125.2852,15125.2852,3.0],["2009-10-22",15271.6595,15418.0333,14978.9119,15076.4951,2.0],["2009-10-23",15174.0769,15369.2424,14881.3293,15027.7031,1.0],["2009-10-26",15125.2851,15515.616,14637.3731,14881.3291,5.0],["2009-10-27",14832.5395,15271.6599,13320.0106,13905.5049,5.0],["2009-10-28",13710.3404,14003.088,12978.4713,13173.6367,3.0],["2009-10-29",13173.6368,13807.9226,13173.6368,13417.5928,4.0],["2009-10-30",13661.5482,13856.7136,13417.5922,13466.3838,1.0],["2009-11-02",13563.9664,13612.758,12783.3067,13027.2627,2.0],["2009-11-03",13027.2629,13173.6367,12783.3068,12929.6807,1.0],["2009-11-04",13417.5927,13417.5927,12978.4713,13173.6367,1.0],["2009-11-05",13173.6367,13222.4273,13027.2629,13173.6367,1.0],["2009-11-06",13173.6368,13661.5488,13173.6368,13661.5488,1.0],["2009-11-09",13661.5482,13856.7137,13417.5922,13710.3398,1.0],["2009-11-10",13368.8012,13661.5488,13320.0106,13661.5488,1.0],["2009-11-11",13417.5926,13563.9664,13417.5926,13515.1748,1.0],["2009-11-12",13515.1741,13515.1741,12197.8109,12832.0967,10.0],["2009-11-13",12636.9326,12783.3064,12197.8112,12636.9326,2.0],["2009-11-16",12685.7232,12783.3064,11856.273,12636.9326,3.0],["2009-11-17",12636.9329,12685.7234,11856.2732,12539.3496,6.0],["2009-11-18",12588.1414,12636.933,12100.2293,12197.8115,3.0],["2009-11-19",12149.0193,12149.0193,11368.3596,11758.6895,3.0],["2009-11-20",11661.1078,11709.8994,10782.8648,10978.0303,4.0],["2009-11-23",14051.8776,21956.0593,13417.5918,21077.8164,391.0],["2009-11-24",19321.3337,19858.0363,16686.606,17467.2656,126.0],["2009-11-25",17662.4309,17662.4309,15466.8247,16003.5283,38.0],["2009-11-27",15369.243,16101.1111,14442.2085,15710.7812,27.0],["2009-11-30",15954.7366,17076.9355,14734.9554,14783.7471,18.0],["2009-12-01",14734.9556,14832.5388,13612.7577,13954.2959,31.0],["2009-12-02",13856.7137,14344.6257,12783.3064,13710.3398,18.0],["2009-12-03",13856.7135,14783.747,13759.1303,14051.8779,8.0],["2009-12-04",13954.2959,14588.5817,13612.7577,13954.2959,8.0],["2009-12-07",14149.4616,14539.7914,13661.5485,14344.626,8.0],["2009-12-08",14344.6259,14588.582,13807.9223,14100.6699,3.0],["2009-12-09",14051.8787,14247.0441,13759.131,14149.4619,3.0],["2009-12-10",13954.2961,14588.582,13954.2961,14100.6699,9.0],["2009-12-11",14003.0878,14393.4176,13661.5485,14344.626,8.0],["2009-12-14",14100.6699,14442.2081,13905.5045,14100.6699,2.0],["2009-12-15",14344.626,14442.2082,13710.3401,14344.626,10.0],["2009-12-16",14247.0441,15857.1551,14051.8786,15710.7812,16.0],["2009-12-17",15710.7812,15905.9466,14881.3299,15222.8691,9.0],["2009-12-18",15320.4508,15613.1984,14637.3733,15515.6162,8.0],["2009-12-21",15564.407,16003.5284,14783.7473,15174.0771,5.0],["2009-12-22",14881.3296,15320.4511,14539.7914,14832.5391,3.0],["2009-12-23",15125.2853,15564.4068,14637.3733,15515.6162,8.0],["2009-12-24",15466.8244,15515.616,14978.9113,15369.2422,2.0],["2009-12-28",15076.4946,15369.2422,14832.5385,15369.2422,3.0],["2009-12-29",15369.2425,16784.188,15125.2854,16003.5283,6.0],["2009-12-30",15808.3632,15954.7371,15369.2428,15564.4072,2.0],["2009-12-31",15661.9892,16003.5285,15466.8248,15905.9463,4.0],["2010-01-04",15759.5723,16101.1105,15466.8247,16003.5283,5.0],["2010-01-05",16101.1109,16101.1109,15466.8251,15808.3633,4.0],["2010-01-06",15710.7811,15905.9465,15515.6167,15808.3633,5.0],["2010-01-07",15661.9894,16198.6931,15564.4072,16052.3203,5.0],["2010-01-08",15857.1543,16442.6496,15710.7805,16101.1104,3.0],["2010-01-11",16784.1887,17076.9363,16296.2766,16930.5625,9.0],["2010-01-12",16589.0233,17028.1437,15808.3626,16198.6924,3.0],["2010-01-13",16784.1891,16784.1891,15954.7377,16491.4414,2.0],["2010-01-14",16589.0236,16589.0236,16003.5284,16247.4844,1.0],["2010-01-15",16149.9025,16149.9025,15271.6596,15808.3633,5.0],["2010-01-19",15515.616,15759.572,14930.1207,15369.2422,5.0],["2010-01-20",15369.2426,15515.6164,15027.7033,15174.0771,4.0],["2010-01-21",15564.4067,15564.4067,14247.0434,14783.7471,2.0],["2010-01-22",15076.4949,15076.4949,13954.2959,14198.252,3.0],["2010-01-25",14100.6696,14442.2078,13905.5041,14051.8779,1.0],["2010-01-26",13954.2961,14539.7914,13905.5045,14100.6699,2.0],["2010-01-27",14003.0873,14247.0433,13661.5481,13807.9219,2.0],["2010-01-28",14051.8785,14051.8785,13271.2188,13515.1748,2.0],["2010-01-29",13954.2957,14295.835,13320.0099,14295.835,3.0],["2010-02-01",14588.582,14588.582,13905.5045,14344.626,4.0],["2010-02-02",14783.7476,14783.7476,13563.9665,14247.0439,1.0],["2010-02-03",14247.0434,14393.4172,13905.5041,14051.8779,1.0],["2010-02-04",13905.5046,14149.4617,13417.5926,13515.1748,5.0],["2010-02-05",13417.592,13563.9658,13076.0538,13320.0098,3.0],["2010-02-08",13612.7579,14198.2521,13563.9663,14100.6699,1.0],["2010-02-09",14344.6261,14734.9559,13466.3842,14003.0879,3.0],["2010-02-10",13661.5489,13954.2965,13612.7583,13905.5049,1.0],["2010-02-11",13710.3397,14051.8779,13466.3837,13807.9219,2.0],["2010-02-12",13954.2956,14637.373,13466.3836,14637.373,2.0],["2010-02-16",14539.7918,14832.5394,13661.5488,14393.418,2.0],["2010-02-17",14149.4619,14881.33,14100.6703,14393.418,1.0],["2010-02-18",14149.4618,14588.5822,14149.4618,14491.0,0.0],["2010-02-19",14198.2524,14539.7916,14149.4618,14491.0,1.0],["2010-02-22",14295.8356,14686.1654,14149.4618,14491.0,1.0],["2010-02-23",14344.6263,14393.418,14149.4619,14393.418,1.0],["2010-02-24",14295.8358,14393.418,14149.4619,14393.418,1.0],["2010-02-25",14149.4612,14637.3732,14149.4612,14539.791,1.0],["2010-02-26",14393.4172,14881.3292,14393.4172,14539.791,1.0],["2010-03-01",14832.5385,15564.4065,13905.504,14637.373,2.0],["2010-03-02",14637.373,14881.3291,14490.9992,14637.373,2.0],["2010-03-03",14783.7474,14881.3296,14588.582,14832.5391,1.0],["2010-03-04",14881.3293,14881.3293,14539.7911,14783.7471,1.0],["2010-03-05",14686.1649,15076.4947,14637.3733,14783.7471,1.0],["2010-03-08",14637.3732,14686.1648,14051.8779,14539.791,2.0],["2010-03-09",14393.4179,14637.374,13417.5928,14149.4619,2.0],["2010-03-10",14051.8787,14198.2525,13661.5489,13905.5049,1.0],["2010-03-11",13661.5484,13905.5044,13661.5484,13856.7139,2.0],["2010-03-12",13661.5489,14100.6703,13661.5489,13905.5049,2.0],["2010-03-15",14051.8781,14393.4174,13807.9221,13954.2959,1.0],["2010-03-16",13954.2963,14100.6701,13661.5486,14003.0879,2.0],["2010-03-17",13710.34,13954.296,13563.9662,13612.7578,2.0],["2010-03-18",13612.7581,13759.1308,12929.6806,13515.1748,7.0],["2010-03-19",13173.6364,13759.1306,12783.3066,13368.8008,1.0],["2010-03-22",13368.8007,13710.34,13368.8007,13612.7578,2.0],["2010-03-23",13515.1749,13612.7582,12685.7236,13173.6367,7.0],["2010-03-24",13124.8447,13124.8447,12685.7232,12880.8887,2.0],["2010-03-25",12929.6807,13320.0105,12783.3068,12929.6807,1.0],["2010-03-26",16345.067,45034.3214,16198.6932,40106.4062,5481.0],["2010-03-29",39960.0309,40301.5691,27469.4715,27811.0098,2159.0],["2010-03-30",27323.0975,30396.9457,26103.3164,27079.1426,973.0],["2010-03-31",26883.9762,29177.1647,25371.4474,26591.2285,665.0],["2010-04-01",26835.1845,27469.4704,23956.5009,24298.0391,291.0],["2010-04-05",23858.9183,26200.8995,23371.0063,23663.7539,335.0],["2010-04-06",24981.1184,26981.5592,23468.5896,24883.5352,266.0],["2010-04-07",24639.5799,26640.0207,24639.5799,25078.6992,111.0],["2010-04-08",25078.6981,28006.1744,24883.5337,25908.1504,374.0],["2010-04-09",26347.2719,26786.3933,25615.4028,25664.1934,72.0],["2010-04-12",25859.3613,26249.6901,24639.5801,25127.4922,83.0],["2010-04-13",25127.4922,25371.4471,23614.9634,24395.623,87.0],["2010-04-14",24200.4582,25029.9085,23907.7106,24346.832,44.0],["2010-04-15",24688.371,24688.371,23663.7542,23712.5469,36.0],["2010-04-16",23712.5451,23712.5451,21809.6855,21809.6855,87.0],["2010-04-19",22785.5097,22785.5097,21712.1024,22297.5977,29.0],["2010-04-20",22102.4336,22346.3907,21370.5645,21858.4766,32.0],["2010-04-21",22102.435,22102.435,20736.28,20833.8633,39.0],["2010-04-22",20980.2355,21468.1475,20053.2021,20150.7832,35.0],["2010-04-23",20882.6529,29567.4945,20053.2026,25761.7773,1429.0],["2010-04-26",25956.9416,28006.175,23761.3364,24541.9961,252.0],["2010-04-27",25029.909,26737.6021,22980.6775,24151.666,200.0],["2010-04-28",24444.4137,26493.6472,24151.6661,25615.4043,123.0],["2010-04-29",25566.6139,28786.8359,25371.4474,26591.2285,243.0],["2010-04-30",26591.2276,27762.2182,24932.3271,25517.8203,71.0],["2010-05-03",25956.9428,25956.9428,23907.7114,23956.502,65.0],["2010-05-04",24005.2921,24639.5801,23224.6324,23663.7539,34.0],["2010-05-05",23810.1267,23810.1267,21468.1478,22102.4336,43.0],["2010-05-06",22395.1825,23810.1281,19906.8296,23224.6328,66.0],["2010-05-07",22346.3905,22883.0931,20833.8618,20882.6523,32.0],["2010-05-10",22785.5107,25810.5682,21956.0604,23858.918,98.0],["2010-05-11",23127.0503,23907.7099,22248.8074,22346.3906,34.0],["2010-05-12",22736.7192,22883.093,21565.7287,22785.5098,21.0],["2010-05-13",23761.3361,23761.3361,21956.0598,22102.4336,22.0],["2010-05-14",21614.523,22248.8089,20833.8633,20833.8633,26.0],["2010-05-17",24639.5804,27713.4286,23468.5898,23468.5898,438.0],["2010-05-18",23761.336,24151.6648,21370.5644,21614.5215,72.0],["2010-05-19",21321.7734,21809.6854,20248.3662,21321.7734,37.0],["2010-05-20",21272.9832,21272.9832,20297.1571,21126.6094,33.0],["2010-05-21",20638.6964,22102.4346,20492.3226,21272.9844,34.0],["2010-05-24",21224.1917,21907.2702,20541.1152,20541.1152,18.0],["2010-05-25",20248.3667,20541.1143,19126.1668,19223.75,49.0],["2010-05-26",19760.4547,20345.9479,19223.75,19223.75,27.0],["2010-05-27",20199.5744,20199.5744,19223.7504,19760.4551,15.0],["2010-05-28",19614.0813,20297.1577,19516.498,19760.4551,11.0],["2010-06-01",19760.4551,19760.4551,18784.6289,18784.6289,12.0],["2010-06-02",18882.2114,20004.4093,18540.6732,19906.8281,15.0],["2010-06-03",20004.4105,20004.4105,19126.1676,19809.2461,13.0],["2010-06-04",19126.1679,19955.6202,18882.2129,18882.2129,7.0],["2010-06-07",18931.0027,19223.7503,17613.6394,18052.7598,14.0],["2010-06-08",18199.1339,18687.048,17320.892,18101.5527,9.0],["2010-06-09",18296.7168,18589.4645,17418.4739,18052.7598,9.0],["2010-06-10",18491.8805,19223.7496,18052.7591,19174.959,4.0],["2010-06-11",18833.4207,18833.4207,17857.5946,18199.1328,7.0],["2010-06-14",18491.8808,19418.9143,18247.9259,18735.8379,17.0],["2010-06-15",19028.5864,21516.9393,18394.3006,20541.1152,65.0],["2010-06-16",20345.9475,20443.5307,19272.5402,19662.8711,11.0],["2010-06-17",20101.9941,20101.9941,18394.3008,18882.2129,22.0],["2010-06-18",18979.7941,19906.8297,18394.3009,19370.125,10.0],["2010-06-21",19418.9148,20101.9933,18979.7933,19516.498,19.0],["2010-06-22",19467.7075,20980.2363,19077.3766,19272.541,44.0],["2010-06-23",19662.8709,19858.0353,18491.8804,18687.0469,11.0],["2010-06-24",18491.882,19028.5868,18345.5082,18638.2559,10.0],["2010-06-25",18735.8383,19028.5859,18735.8383,19028.5859,6.0],["2010-06-28",19126.167,19174.9597,18443.0906,18540.6738,6.0],["2010-06-29",18687.0486,18687.0486,17076.9366,17320.8926,22.0],["2010-06-30",17272.1021,17711.2225,16491.4414,16735.3984,9.0],["2010-07-01",16832.9793,16832.9793,15125.2852,15613.1982,12.0],["2010-07-02",15661.989,15857.1544,14686.165,15271.6592,8.0],["2010-07-06",15466.8244,16247.484,15222.8684,16198.6924,15.0],["2010-07-07",16198.6933,16442.6503,15466.8252,15466.8252,11.0],["2010-07-08",15710.7811,16540.2324,15564.4073,16296.2764,13.0],["2010-07-09",15905.946,16735.3973,15564.4068,16345.0664,8.0],["2010-07-12",16589.0243,18833.4223,16296.2767,17418.4746,31.0],["2010-07-13",17613.6393,18345.5074,16979.3535,18296.7168,14.0],["2010-07-14",18296.7167,18443.0905,17564.8476,17808.8047,7.0],["2010-07-15",18052.7604,18052.7604,17564.8484,17662.4316,4.0],["2010-07-16",17516.0563,17564.8469,16052.3192,16393.8574,10.0],["2010-07-19",16393.8588,16832.9802,15564.4075,16442.6504,13.0],["2010-07-20",16247.4846,16686.6061,15515.6166,16637.8145,9.0],["2010-07-21",16686.6056,16686.6056,15661.9889,16101.1104,7.0],["2010-07-22",16393.8592,16832.9807,16149.9032,16491.4414,7.0],["2010-07-23",16491.4396,16979.3527,16149.9014,16393.8574,9.0],["2010-07-26",16442.6505,17760.0128,16296.2766,17662.4316,10.0],["2010-07-27",17857.5954,18687.0477,17418.4739,18052.7598,7.0],["2010-07-28",18052.7605,18296.7176,17808.8055,18150.3438,6.0],["2010-07-29",18247.9262,18589.4644,17516.0571,17564.8477,5.0],["2010-07-30",17418.4735,18296.7164,17272.1007,18247.9258,6.0],["2010-08-02",18735.8379,18784.6285,18247.9259,18491.8809,6.0],["2010-08-03",18687.0481,18687.0481,18101.5528,18345.5078,2.0],["2010-08-04",18394.3009,21029.0277,18003.97,19370.125,23.0],["2010-08-05",19223.7495,19906.8279,18491.8804,18687.0469,13.0],["2010-08-06",18345.5066,18833.4207,17564.847,18199.1328,13.0],["2010-08-09",18199.1343,18687.0484,18150.3437,18394.3008,6.0],["2010-08-10",17955.1779,18687.0469,17320.891,18199.1328,13.0],["2010-08-11",17955.1781,18052.7592,17272.1006,17516.0566,7.0],["2010-08-12",17369.6842,17808.8057,16881.7711,17320.8926,5.0],["2010-08-13",17174.5177,17418.4738,16881.7701,17076.9355,2.0],["2010-08-16",17028.1433,17320.8909,16784.1873,17125.7266,1.0],["2010-08-17",17369.6841,17613.6402,16345.0674,16832.9805,3.0],["2010-08-18",16881.7703,17711.2216,16686.606,17467.2656,7.0],["2010-08-19",17320.8921,17760.0126,16930.5623,17272.1016,5.0],["2010-08-20",17125.7273,17223.3095,16784.1881,16979.3535,4.0],["2010-08-23",17174.517,17174.517,16149.9014,16393.8574,6.0],["2010-08-24",16247.4842,16540.2318,15710.7805,16101.1104,4.0],["2010-08-25",16101.1116,16735.3985,16101.1116,16491.4414,5.0],["2010-08-26",16491.4414,17516.0581,16442.6508,16735.3984,3.0],["2010-08-27",16881.7712,17028.145,16442.6508,16735.3984,3.0],["2010-08-30",16735.3985,16832.9807,16149.9032,16491.4414,4.0],["2010-08-31",16393.8592,16881.7713,16101.1116,16491.4414,8.0],["2010-09-01",16832.979,17174.5172,16491.4397,16881.7695,4.0],["2010-09-02",16979.3529,17076.9351,16540.2315,16784.1875,3.0],["2010-09-03",17028.1449,17272.1019,16589.0244,16832.9805,5.0],["2010-09-07",16686.6053,16979.3529,16540.2315,16784.1875,2.0],["2010-09-08",16735.3968,17028.1433,16589.023,16881.7695,2.0],["2010-09-09",16832.979,17125.7266,16784.1873,16881.7695,2.0],["2010-09-10",16881.7697,17028.1435,16296.2755,16784.1875,4.0],["2010-09-13",16881.7709,17174.5185,16784.1887,16930.5625,3.0],["2010-09-14",16784.1883,16979.3537,16491.4406,16637.8145,3.0],["2010-09-15",16686.6066,17418.4747,16393.859,16832.9805,7.0],["2010-09-16",16832.9789,17125.7266,16832.9789,17125.7266,3.0],["2010-09-17",17808.804,19272.54,17516.0564,18443.0898,20.0],["2010-09-20",19028.5859,19028.5859,18394.3,18540.6738,6.0],["2010-09-21",18394.2992,18394.2992,17467.2647,17711.2207,8.0],["2010-09-22",17613.6393,17906.3859,17320.8916,17564.8477,3.0],["2010-09-23",17564.8476,18247.9261,17564.8476,17808.8047,3.0],["2010-09-24",18052.7602,18345.5078,17613.6398,18345.5078,3.0],["2010-09-27",18345.5081,18638.2558,17516.0579,18150.3438,3.0],["2010-09-28",18296.7168,18345.5074,17808.8048,18296.7168,2.0],["2010-09-29",18199.1332,18540.6735,18052.7594,18491.8809,4.0],["2010-09-30",18784.6292,18882.2125,18247.9266,18589.4648,4.0],["2010-10-01",18784.6281,18784.6281,17857.5946,18199.1328,6.0],["2010-10-04",18199.1336,18589.4644,17906.3859,18296.7168,4.0],["2010-10-05",18394.3009,18735.8391,18247.9271,18638.2559,9.0],["2010-10-06",18687.0469,19077.3757,18150.3422,18443.0898,4.0],["2010-10-07",19272.5411,21370.5652,18784.6291,20736.2793,56.0],["2010-10-08",20980.2354,21175.3998,19711.6616,19906.8281,16.0],["2010-10-11",20199.5745,20199.5745,18979.7933,19516.498,8.0],["2010-10-12",19418.914,19662.8711,19028.5853,19662.8711,5.0],["2010-10-13",19809.2453,19955.6191,19077.3762,19955.6191,9.0],["2010-10-14",19858.0355,20638.6952,19711.6617,20394.7402,8.0],["2010-10-15",20492.3223,20492.3223,19955.6197,20492.3223,5.0],["2010-10-18",20443.5308,20736.2785,19760.4544,20150.7832,7.0],["2010-10-19",20248.3675,20492.3225,19028.5863,19321.334,8.0],["2010-10-20",19516.4988,19516.4988,19126.1679,19370.125,3.0],["2010-10-21",19516.498,19711.6624,19223.7504,19516.498,2.0],["2010-10-22",19516.498,19565.2886,19028.586,19516.498,3.0],["2010-10-25",19516.4989,19711.6633,19028.5868,19126.168,4.0],["2010-10-26",19077.3762,19223.75,18687.0474,18979.793,3.0],["2010-10-27",18931.0019,19174.959,18784.6281,19174.959,2.0],["2010-10-28",19370.125,19370.125,18638.2559,19126.168,2.0],["2010-10-29",19126.1663,19126.1663,18638.2543,18931.002,3.0],["2010-11-01",18931.0031,19077.377,18540.6743,19077.377,4.0],["2010-11-02",19223.7511,19223.7511,18540.6747,18882.2129,5.0],["2010-11-03",18784.6292,18931.0031,18540.6743,18589.4648,2.0],["2010-11-04",19028.5856,19418.9144,18784.6286,19223.75,7.0],["2010-11-05",19370.1242,19516.498,18931.0028,19516.498,4.0],["2010-11-08",19321.3337,19418.9148,18979.7934,19272.541,2.0],["2010-11-09",19174.9598,19370.1241,19028.5859,19028.5859,2.0],["2010-11-10",19077.3765,19077.3765,18687.0478,18784.6289,4.0],["2010-11-11",18638.2559,18735.8391,18589.4653,18638.2559,1.0],["2010-11-12",18589.4641,18833.4212,18394.2997,18491.8809,2.0],["2010-11-15",18491.8804,18784.628,18491.8804,18687.0469,1.0],["2010-11-16",18638.2542,18638.2542,18052.759,18443.0898,3.0],["2010-11-17",18540.6742,18540.6742,17564.8481,17857.5957,4.0],["2010-11-18",18199.1328,18833.4207,17662.4302,18199.1328,3.0],["2010-11-19",18101.552,18345.5069,17467.2651,18247.9258,4.0],["2010-11-22",18052.7605,18247.927,17857.5961,17906.3867,1.0],["2010-11-23",17808.8044,18101.552,17613.639,17760.0117,2.0],["2010-11-24",18052.7592,18394.2995,17125.7268,17516.0566,3.0],["2010-11-26",17516.0572,17516.0572,16832.9798,17467.2656,3.0],["2010-11-29",17320.8921,18540.6743,17320.8921,18345.5078,7.0],["2010-11-30",18199.1331,18296.7164,18052.7593,18247.9258,2.0],["2010-12-01",18296.7159,18443.0897,17564.8469,17955.1777,1.0],["2010-12-02",17955.1785,18052.7596,17564.8476,17808.8047,2.0],["2010-12-03",17808.8057,17808.8057,17076.9366,17320.8926,5.0],["2010-12-06",17418.4736,17516.0568,16930.5616,17174.5176,5.0],["2010-12-07",17272.1004,17516.0564,17028.1433,17125.7266,5.0],["2010-12-08",17320.892,17320.892,15369.2428,15564.4072,22.0],["2010-12-09",16101.1104,16442.6496,15564.4067,16101.1104,8.0],["2010-12-10",16003.5287,16003.5287,15125.2857,15320.4512,9.0],["2010-12-13",15320.4514,15808.3634,15320.4514,15466.8252,3.0],["2010-12-14",15613.1986,15613.1986,15222.8688,15418.0332,6.0],["2010-12-15",15271.6593,15515.6164,14832.5389,15174.0771,5.0],["2010-12-16",15076.4949,15076.4949,14637.3735,14930.1211,4.0],["2010-12-17",14930.1208,15320.4506,14881.3291,15125.2852,4.0],["2010-12-20",15125.2855,15320.451,15125.2855,15174.0771,5.0],["2010-12-21",15369.2424,16540.2318,15125.2853,16345.0664,12.0],["2010-12-22",16491.4407,16589.024,15857.1549,16052.3203,4.0],["2010-12-23",16101.1109,16101.1109,15613.1988,16052.3203,5.0],["2010-12-27",16735.3967,16735.3967,15954.736,16393.8574,6.0],["2010-12-28",16686.605,16881.7694,16296.2752,16393.8574,7.0],["2010-12-29",16345.0669,16540.2323,15759.5727,16052.3203,6.0],["2010-12-30",16149.9023,16247.4845,15613.1987,15661.9893,5.0],["2010-12-31",15661.9896,15954.7372,15369.243,15466.8252,11.0],["2011-01-03",15515.616,15613.1982,15222.8684,15369.2422,4.0],["2011-01-04",15369.243,15661.9896,15174.0775,15466.8252,4.0],["2011-01-05",15515.6165,16296.2761,15515.6165,15905.9463,7.0],["2011-01-06",15857.1543,16296.2757,15661.9889,15857.1543,2.0],["2011-01-07",16003.5285,16003.5285,15710.7808,15905.9463,3.0],["2011-01-10",15905.9463,16149.9023,15710.7808,15905.9463,2.0],["2011-01-11",16052.3206,16198.6933,15808.3635,15954.7373,4.0],["2011-01-12",16003.5283,16101.1105,15905.9461,16003.5283,4.0],["2011-01-13",16003.5283,16198.6927,15905.9461,16003.5283,3.0],["2011-01-14",16101.1109,16101.1109,15857.1549,16052.3203,3.0],["2011-01-18",16052.3205,16052.3205,15661.9896,15710.7812,4.0],["2011-01-19",16003.5283,16149.9021,15759.5723,16003.5283,5.0],["2011-01-20",16003.5287,16149.9025,15661.9895,15808.3633,8.0],["2011-01-21",15808.3627,16003.5281,15710.7805,15857.1543,2.0],["2011-01-24",15857.1545,15905.9461,15466.8246,15759.5723,11.0],["2011-01-25",15759.5724,15759.5724,15125.2855,15174.0771,3.0],["2011-01-26",15369.2422,15564.4066,15222.8684,15369.2422,1.0],["2011-01-27",15418.0332,15661.9892,15369.2426,15418.0332,3.0],["2011-01-28",15418.0335,15418.0335,14930.1215,15222.8691,2.0],["2011-01-31",15222.8688,15515.6164,14930.1212,15418.0332,3.0],["2011-02-01",15564.4074,15564.4074,14978.9121,15222.8691,2.0],["2011-02-02",15418.033,15418.033,15027.7031,15027.7031,4.0],["2011-02-03",15125.2859,15515.6168,14978.9121,15222.8691,3.0],["2011-02-04",15320.4513,15369.243,14832.5393,15222.8691,3.0],["2011-02-07",15564.4066,15564.4066,15076.4946,15369.2422,2.0],["2011-02-08",15369.2426,15418.0332,15320.451,15418.0332,1.0],["2011-02-09",15418.0334,15661.9894,15320.4512,15320.4512,4.0],["2011-02-10",15564.4074,15564.4074,15125.2859,15466.8252,3.0],["2011-02-11",15418.0334,15564.4072,15271.6595,15320.4512,1.0],["2011-02-14",15418.0332,15564.407,15222.8688,15418.0332,3.0],["2011-02-15",15174.0768,15418.0328,15027.703,15125.2852,4.0],["2011-02-16",15418.033,15418.033,14978.9115,15271.6592,1.0],["2011-02-17",15125.2859,15320.4513,15125.2859,15222.8691,1.0],["2011-02-18",15222.8684,15320.4506,14978.9113,15125.2852,3.0],["2011-02-22",15125.2857,15174.0773,14637.3736,14832.5391,3.0],["2011-02-23",14978.9119,14978.9119,14442.2082,14588.582,5.0],["2011-02-24",14588.5816,14881.3292,14442.2078,14539.791,1.0],["2011-02-25",14490.9998,14686.1653,14442.2082,14588.582,2.0],["2011-02-28",14539.7915,15320.4511,14539.7915,15076.4951,3.0],["2011-03-01",15369.2424,15466.8246,14832.5387,15027.7031,4.0],["2011-03-02",15174.0769,15174.0769,14637.3733,14783.7471,2.0],["2011-03-03",15027.7035,15027.7035,14393.4176,14588.582,3.0],["2011-03-04",15466.825,15466.825,14344.626,14588.582,1.0],["2011-03-07",14832.5389,14930.1211,14637.3734,14686.165,3.0],["2011-03-08",14686.1648,14881.3292,14149.4611,14295.835,4.0],["2011-03-09",14637.3735,14637.3735,13417.5924,13612.7578,5.0],["2011-03-10",13563.9657,13563.9657,12929.6799,13076.0537,9.0],["2011-03-11",12978.4711,13759.1308,12490.5591,13515.1748,13.0],["2011-03-14",13515.1748,14393.4178,13466.3843,13759.1309,4.0],["2011-03-15",13417.5927,13515.1749,13027.2629,13173.6367,3.0],["2011-03-16",13417.5927,13563.9666,13027.2629,13173.6367,1.0],["2011-03-17",13271.2188,13563.9664,13222.4271,13271.2188,3.0],["2011-03-18",13417.5926,13905.5046,13271.2188,13515.1748,2.0],["2011-03-21",13612.7574,14393.417,13173.636,13320.0098,2.0],["2011-03-22",13320.01,13417.5922,12783.3063,12978.4707,3.0],["2011-03-23",13076.0541,13076.0541,12441.7672,12636.9326,6.0],["2011-03-24",12588.1412,12588.1412,12100.2292,12539.3496,10.0],["2011-03-25",12197.8116,12929.6807,12197.8116,12685.7236,4.0],["2011-03-28",12685.7232,13027.2624,11905.0635,12149.0195,4.0],["2011-03-29",12246.6027,12490.5587,11417.1514,11661.1074,5.0],["2011-03-30",11758.6902,12490.5594,10978.0305,11612.3164,10.0],["2011-03-31",11856.2733,12490.5592,11807.4817,12441.7676,4.0],["2011-04-01",12734.5151,12880.8889,12197.8114,12539.3496,3.0],["2011-04-04",12490.5593,12490.5593,11709.8996,11856.2734,3.0],["2011-04-05",11758.6898,11856.273,10441.3265,11075.6123,19.0],["2011-04-06",11221.9863,11221.9863,10587.7004,10734.0742,8.0],["2011-04-07",10782.865,10929.2388,10734.0744,10880.4482,2.0],["2011-04-08",11026.8215,11173.1953,10490.1178,10685.2822,6.0],["2011-04-11",10587.7004,10734.0742,10148.5789,10246.1611,4.0],["2011-04-12",10148.5785,10538.9083,10148.5785,10197.3701,4.0],["2011-04-13",10148.5793,10490.1186,10148.5793,10294.9531,2.0],["2011-04-14",10246.1615,10490.1186,10246.1615,10294.9531,2.0],["2011-04-15",10197.3706,10538.9088,10197.3706,10246.1611,3.0],["2011-04-18",10050.9969,10148.5791,9709.4576,9904.623,10.0],["2011-04-19",9904.6232,10002.2054,9075.1719,9075.1719,7.0],["2011-04-20",9270.3373,9270.3373,8733.6331,8831.2158,6.0],["2011-04-21",10002.2048,10002.2048,8831.2153,8880.0059,6.0],["2011-04-25",8880.0062,9221.5455,8782.424,8928.7979,4.0],["2011-04-26",8977.5889,9319.1271,8977.5889,9221.5449,4.0],["2011-04-27",9123.9629,9465.5011,9123.9629,9123.9629,2.0],["2011-04-28",9172.7537,9270.3369,8977.5893,9270.3369,2.0],["2011-04-29",9221.5457,9416.7112,8977.5897,9319.1279,3.0],["2011-05-02",9270.3372,9319.1277,9123.9633,9172.7539,2.0],["2011-05-03",10734.0742,15613.1988,10099.7873,10246.1611,827.0],["2011-05-04",10246.1615,10636.4924,9416.7112,9563.084,105.0],["2011-05-05",9611.875,9904.6226,9221.5451,9367.9189,42.0],["2011-05-06",9514.2929,9660.6667,9221.5453,9270.3369,21.0],["2011-05-09",9319.1277,9367.9194,9026.3801,9172.7539,25.0],["2011-05-10",9270.3374,9319.1279,9026.3803,9319.1279,22.0],["2011-05-11",9367.9191,9660.6668,9026.3799,9026.3799,26.0],["2011-05-12",9075.1717,9270.3372,8880.0063,9172.7539,26.0],["2011-05-13",9319.1273,14051.8778,9075.1713,12246.6025,627.0],["2011-05-16",12880.8888,14832.539,12295.3935,13856.7139,837.0],["2011-05-17",13661.5487,13905.5047,11026.822,11465.9424,264.0],["2011-05-18",11270.7777,12392.9767,10929.2385,11075.6123,212.0],["2011-05-19",11124.4038,11124.4038,10246.1609,10587.7002,78.0],["2011-05-20",10636.4917,11661.1074,10392.5346,10929.2383,95.0],["2011-05-23",11124.4036,11124.4036,10002.2047,10197.3701,63.0],["2011-05-24",10490.118,10831.6562,10343.7442,10831.6562,60.0],["2011-05-25",10831.6562,11270.7777,10392.5348,10587.7002,58.0],["2011-05-26",11124.4039,11465.9421,10782.8646,10831.6562,60.0],["2011-05-27",10831.6566,10831.6566,10197.3708,10392.5352,39.0],["2011-05-31",10343.7439,10392.5345,9855.8309,10197.3701,33.0],["2011-06-01",10392.5348,10392.5348,9416.7108,9514.293,35.0],["2011-06-02",9807.0411,9807.0411,9026.3803,9563.084,47.0],["2011-06-03",9465.5017,10197.3709,9270.3373,9807.041,34.0],["2011-06-06",9611.8756,9611.8756,9270.3374,9319.1279,23.0],["2011-06-07",9319.1277,9563.0837,9270.3371,9416.7109,20.0],["2011-06-08",9367.9187,9465.5009,8928.7972,8977.5889,29.0],["2011-06-09",8880.0058,9660.6665,8831.2153,9123.9629,15.0],["2011-06-10",8928.798,9123.9635,8831.2158,8831.2158,16.0],["2011-06-13",8782.4239,8880.0061,8392.094,8489.6768,26.0],["2011-06-14",8587.2588,8782.4237,8294.5117,8294.5117,15.0],["2011-06-15",8294.5123,8636.0511,7904.1819,8245.7207,14.0],["2011-06-16",8196.9289,8245.72,7367.4777,7806.5991,16.0],["2011-06-17",7806.5995,7952.9733,7074.7309,7855.3906,26.0],["2011-06-20",7806.5994,7806.5994,6879.5653,7416.2695,15.0],["2011-06-21",7416.2694,7660.2255,7123.5218,7465.0605,7.0],["2011-06-22",7416.2697,7611.4346,7318.6869,7367.478,11.0],["2011-06-23",7318.6869,7513.8518,7074.7309,7367.478,15.0],["2011-06-24",7318.6865,8099.3462,7318.6865,7318.6865,7.0],["2011-06-27",7562.6426,8245.7201,7318.6866,8050.5552,22.0],["2011-06-28",8294.5118,8294.5118,7709.0165,8001.7642,10.0],["2011-06-29",7904.1817,8148.1383,7757.8084,7855.3906,6.0],["2011-06-30",7806.5995,8294.5121,7757.8084,7855.3906,3.0],["2011-07-01",7952.9731,7952.9731,7513.8517,7709.0166,3.0],["2011-07-05",7806.5992,7806.5992,7465.0605,7513.8516,3.0],["2011-07-06",7465.0605,7757.8082,7367.4778,7465.0605,4.0],["2011-07-07",7611.4345,7806.5994,7513.8518,7660.2256,4.0],["2011-07-08",7562.6428,7855.3904,7562.6428,7709.0166,7.0],["2011-07-11",7709.0166,8099.3464,7416.2694,7465.0605,9.0],["2011-07-12",7611.4343,7806.5992,7513.8516,7513.8516,3.0],["2011-07-13",7513.8518,7757.8083,7172.313,7660.2256,13.0],["2011-07-14",7660.2254,7709.0165,7416.2694,7513.8516,6.0],["2011-07-15",7465.0604,7611.4342,7318.6866,7562.6426,2.0],["2011-07-18",7562.6428,8196.9292,7318.6868,7709.0166,27.0],["2011-07-19",7806.5994,7952.9733,7806.5994,7904.1816,10.0],["2011-07-20",8050.5551,8050.5551,7757.808,7806.5991,4.0],["2011-07-21",7855.3904,7952.9731,7611.4344,7709.0166,6.0],["2011-07-22",7806.5994,7806.5994,7513.8518,7660.2256,3.0],["2011-07-25",7611.4344,7611.4344,7318.6868,7416.2695,7.0],["2011-07-26",7367.4777,7611.4342,7367.4777,7562.6426,6.0],["2011-07-27",7318.6869,7416.2696,7074.7309,7123.522,12.0],["2011-07-28",7074.7308,7367.4779,7074.7308,7172.313,4.0],["2011-07-29",7123.522,7221.1042,7074.7309,7123.522,4.0],["2011-08-01",7221.104,7660.2255,7172.3129,7221.104,7.0],["2011-08-02",7221.104,7367.4779,6928.3569,6928.3569,8.0],["2011-08-03",6977.1482,7025.9393,6196.4885,6342.8618,17.0],["2011-08-04",6294.0704,6440.4442,5367.0369,5464.6191,17.0],["2011-08-05",5513.411,5806.1581,5025.4984,5610.9932,12.0],["2011-08-08",5562.2017,5659.7839,5074.2892,5269.4541,7.0],["2011-08-09",5318.2459,5318.2459,4879.1244,4927.9155,14.0],["2011-08-10",4927.9155,5318.2459,4927.9155,4927.9155,10.0],["2011-08-11",4976.7071,5220.6631,4927.9155,5220.6631,10.0],["2011-08-12",5220.6633,5659.7843,5220.6633,5610.9932,6.0],["2011-08-15",5708.5757,6001.3228,5659.7841,5952.5317,5.0],["2011-08-16",5708.576,6098.9059,5562.2022,5806.1582,5.0],["2011-08-17",5854.9496,6098.9056,5610.9931,5659.7842,2.0],["2011-08-18",5610.9928,5610.9928,5171.8719,5513.4106,5.0],["2011-08-19",5464.6193,6001.3229,5123.0805,5903.7407,2.0],["2011-08-22",5854.9498,5854.9498,5464.6194,5562.2021,4.0],["2011-08-23",5513.4109,5903.7407,5367.0371,5659.7842,3.0],["2011-08-24",5757.3671,5903.7409,5269.4545,5806.1582,5.0],["2011-08-25",5757.3669,5903.7407,5562.202,5659.7842,1.0],["2011-08-26",5610.9932,5659.7843,5367.0372,5562.2021,2.0],["2011-08-29",5708.5757,5708.5757,5562.2019,5708.5757,3.0],["2011-08-30",5562.2017,5659.7839,5513.4106,5513.4106,2.0],["2011-08-31",5464.6191,5610.9929,5220.6631,5220.6631,8.0],["2011-09-01",5318.2457,5659.7839,5318.2457,5513.4106,3.0],["2011-09-02",5415.8282,5610.9932,5318.246,5610.9932,2.0],["2011-09-06",5464.6193,5610.9931,5318.246,5367.0371,3.0],["2011-09-07",5464.6195,5806.1582,5464.6195,5806.1582,7.0],["2011-09-08",5708.5756,6050.1144,5708.5756,6001.3228,4.0],["2011-09-09",6001.3228,6098.9056,5659.7841,5952.5317,4.0],["2011-09-12",5854.9497,6294.0707,5708.5759,6098.9058,4.0],["2011-09-13",6245.2795,6733.192,5659.7842,6684.4004,4.0],["2011-09-14",6684.4005,7269.8958,6684.4005,7123.522,10.0],["2011-09-15",7172.3132,7269.8959,6391.6535,6830.7744,8.0],["2011-09-16",6879.5652,6977.1479,6196.4883,6196.4883,13.0],["2011-09-19",6245.2792,6391.653,6098.9054,6294.0703,2.0],["2011-09-20",6196.4883,6440.4443,6196.4883,6440.4443,3.0],["2011-09-21",6440.4443,6440.4443,5757.3668,6196.4883,3.0],["2011-09-22",6001.3229,6440.4444,5854.9496,5903.7407,3.0],["2011-09-23",5708.5759,6098.9057,5659.7843,5854.9497,1.0],["2011-09-26",5903.7405,6050.1143,5562.2018,5757.3667,2.0],["2011-09-27",5757.3669,6440.4444,5708.5758,5903.7407,5.0],["2011-09-28",5757.3669,6050.1145,5757.3669,5903.7407,1.0],["2011-09-29",6001.3227,6098.9054,5562.2018,5757.3667,4.0],["2011-09-30",5659.7841,5708.5757,5367.0369,5464.6191,3.0],["2011-10-03",5367.0369,5367.0369,5074.2893,5220.6631,2.0],["2011-10-04",5123.0804,5464.6191,4927.9155,5220.6631,4.0],["2011-10-05",5318.246,5415.8282,5220.6633,5367.0371,1.0],["2011-10-06",5269.4542,5708.5757,5269.4542,5708.5757,3.0],["2011-10-07",5757.3668,5952.5317,5610.993,5708.5757,1.0],["2011-10-10",5562.2021,5903.7408,5562.2021,5610.9932,1.0],["2011-10-11",5659.7844,5806.1582,5610.9933,5806.1582,0.0],["2011-10-12",5806.1582,6098.9058,5659.7844,6050.1147,2.0],["2011-10-13",5952.5316,5952.5316,5610.9929,5757.3667,3.0],["2011-10-14",5757.3668,6050.1145,5610.993,5952.5317,0.0],["2011-10-17",5806.1577,5952.5316,5367.0368,5513.4106,1.0],["2011-10-18",5415.8282,5708.5758,5367.0371,5659.7842,0.0],["2011-10-19",5464.6193,5708.5759,5367.0371,5610.9932,1.0],["2011-10-20",5708.5756,5757.3666,5513.4106,5513.4106,1.0],["2011-10-21",5415.828,6098.9055,5415.828,6001.3228,5.0],["2011-10-24",6050.1144,6098.9055,5903.7406,6001.3228,2.0],["2011-10-25",6050.1147,6098.9058,5854.9498,6050.1147,2.0],["2011-10-26",6098.9057,6098.9057,5854.9497,5854.9497,2.0],["2011-10-27",6098.9056,6245.2794,5854.9495,5952.5317,6.0],["2011-10-28",5757.3669,6001.3229,5610.9931,5659.7842,1.0],["2011-10-31",5610.9932,5610.9932,5464.6194,5562.2021,1.0],["2011-11-01",5464.6191,5513.4108,5415.828,5464.6191,1.0],["2011-11-02",5610.9933,5806.1582,5513.4111,5806.1582,2.0],["2011-11-03",5757.3669,6001.3229,5415.8282,5903.7407,4.0],["2011-11-04",5903.7407,6098.9056,5415.8282,5659.7842,1.0],["2011-11-07",5854.9498,5854.9498,5562.2021,5562.2021,2.0],["2011-11-08",5659.7844,6001.3231,5659.7844,5806.1582,3.0],["2011-11-09",5757.3671,6001.3231,5562.2021,5562.2021,3.0],["2011-11-10",5610.9932,5757.367,5415.8282,5610.9932,1.0],["2011-11-11",5757.367,5854.9497,5415.8282,5610.9932,1.0],["2011-11-14",5757.367,6050.1146,5367.0371,5854.9497,3.0],["2011-11-15",5659.7844,5854.9498,5415.8284,5806.1582,1.0],["2011-11-16",5464.6191,11953.8549,5415.828,8343.3027,434.0],["2011-11-17",8245.7205,8587.2592,6342.8618,6830.7744,79.0],["2011-11-18",6879.5655,7269.8959,6342.8618,6342.8618,32.0],["2011-11-21",6294.0706,6928.3569,6196.4884,6928.3569,35.0],["2011-11-22",6928.3571,7025.9393,6294.0707,6586.8184,11.0],["2011-11-23",6440.4446,6440.4446,5854.9498,6050.1147,14.0],["2011-11-25",6098.9056,6489.2354,5854.9495,6196.4883,5.0],["2011-11-28",6342.8614,6830.774,6342.8614,6538.0269,10.0],["2011-11-29",6440.4441,6684.4001,6245.2792,6538.0269,4.0],["2011-11-30",6440.4443,7269.8955,6440.4443,6733.1919,38.0],["2011-12-01",6733.1922,6830.7744,6586.8184,6586.8184,11.0],["2011-12-02",6684.4005,6830.7743,6586.8183,6635.6094,8.0],["2011-12-05",6781.983,7074.7306,6538.027,6733.1919,6.0],["2011-12-06",6684.4006,6733.1922,6538.0273,6586.8184,5.0],["2011-12-07",6635.6095,6684.4006,6391.6534,6586.8184,6.0],["2011-12-08",6538.0271,6733.1921,6391.6533,6391.6533,4.0],["2011-12-09",6391.6534,6733.1921,6391.6534,6635.6094,11.0],["2011-12-12",6538.0272,6733.1921,6538.0272,6635.6094,3.0],["2011-12-13",6830.774,6928.3567,6635.6091,6781.9829,4.0],["2011-12-14",6879.5653,6879.5653,6489.2355,6684.4004,3.0],["2011-12-15",6684.4003,6733.1919,6538.027,6733.1919,4.0],["2011-12-16",6684.4003,6684.4003,6489.2354,6489.2354,2.0],["2011-12-19",6538.027,6586.8181,6098.9055,6489.2354,6.0],["2011-12-20",6196.4884,6684.4005,6196.4884,6635.6094,3.0],["2011-12-21",6538.0273,6635.6095,6538.0273,6586.8184,1.0],["2011-12-22",4879.1247,5123.0807,4732.7509,5025.4985,93.0],["2011-12-23",5074.2893,5074.2893,4830.3333,4927.9155,51.0],["2011-12-27",4830.3334,4927.9156,4830.3334,4879.1245,13.0],["2011-12-28",4927.9157,4927.9157,4732.7508,4830.3335,8.0],["2011-12-29",4635.1686,4879.1246,4635.1686,4830.3335,5.0],["2011-12-30",4976.7072,5318.246,4879.1245,4879.1245,46.0],["2012-01-03",4879.1245,4927.9156,4732.7507,4879.1245,8.0],["2012-01-04",4830.3335,4830.3335,4732.7508,4830.3335,3.0],["2012-01-05",4830.3336,4879.1247,4781.542,4781.542,4.0],["2012-01-06",4781.5416,5025.4981,4781.5416,4976.707,10.0],["2012-01-09",4976.7071,4976.7071,4927.9155,4927.9155,4.0],["2012-01-10",4976.7072,5074.2894,4879.1245,4879.1245,9.0],["2012-01-11",4879.1243,4976.707,4879.1243,4976.707,6.0],["2012-01-12",4976.7074,5074.2896,4927.9158,5025.4985,7.0],["2012-01-13",5171.8719,5171.8719,4927.9154,4976.707,9.0],["2012-01-17",4927.9155,5025.4982,4927.9155,4927.9155,7.0],["2012-01-18",4927.9156,4976.7072,4879.1245,4879.1245,5.0],["2012-01-19",4976.707,5123.0803,4927.9154,4976.707,21.0],["2012-01-20",4976.7071,5074.2893,4927.9155,4927.9155,16.0],["2012-01-23",4927.9154,5464.619,4927.9154,4976.707,116.0],["2012-01-24",4976.7072,5025.4983,4879.1245,4879.1245,27.0],["2012-01-25",4976.7074,5415.8284,4879.1247,5025.4985,93.0],["2012-01-26",5025.4985,5171.8723,5025.4985,5074.2896,12.0],["2012-01-27",5123.0804,5123.0804,4927.9155,4927.9155,41.0],["2012-01-30",4879.1246,4927.9157,4781.5419,4830.3335,47.0],["2012-01-31",4927.9158,4927.9158,4781.542,4781.542,30.0],["2012-02-01",4830.3336,4927.9158,4781.542,4781.542,24.0],["2012-02-02",4830.3332,4976.707,4781.5416,4976.707,37.0],["2012-02-03",4927.9155,4976.7071,4830.3333,4927.9155,39.0],["2012-02-06",4879.1243,5269.4541,4879.1243,4976.707,48.0],["2012-02-07",4976.7074,5171.8724,4976.7074,5025.4985,31.0],["2012-02-08",5123.0807,5123.0807,4976.7074,5074.2896,15.0],["2012-02-09",5025.4985,5123.0807,5025.4985,5074.2896,9.0],["2012-02-10",5025.4983,5171.8722,4879.1245,4879.1245,22.0],["2012-02-13",4927.9158,5074.2896,4879.1247,5025.4985,12.0],["2012-02-14",5074.2894,5074.2894,4879.1245,4879.1245,9.0],["2012-02-15",4976.7072,4976.7072,4879.1245,4879.1245,8.0],["2012-02-16",5025.4983,5025.4983,4879.1245,4879.1245,7.0],["2012-02-17",4927.9156,4927.9156,4830.3334,4879.1245,10.0],["2012-02-21",4879.1246,4927.9157,4781.5419,4830.3335,7.0],["2012-02-22",4879.1246,4879.1246,4781.5419,4830.3335,3.0],["2012-02-23",4830.3334,4976.7072,4781.5418,4879.1245,8.0],["2012-02-24",4927.9156,4976.7072,4879.1245,4879.1245,5.0],["2012-02-27",4879.1244,5025.4982,4879.1244,4927.9155,8.0],["2012-02-28",4976.7071,4976.7071,4879.1244,4927.9155,5.0],["2012-02-29",4927.9158,4927.9158,4781.542,4781.542,5.0],["2012-03-01",4927.9158,4927.9158,4732.7509,4781.542,9.0],["2012-03-02",4879.1243,4879.1243,4635.1683,4732.7505,14.0],["2012-03-05",4635.1685,4732.7507,4586.3768,4635.1685,11.0],["2012-03-06",4537.5855,4537.5855,4244.8382,4488.7944,18.0],["2012-03-07",4488.7946,4488.7946,4342.4207,4440.0029,4.0],["2012-03-08",4440.003,4635.1685,4440.003,4635.1685,9.0],["2012-03-09",4732.7506,4781.5417,4586.3768,4683.9595,11.0],["2012-03-12",4683.9595,4781.5417,4537.5857,4683.9595,1.0],["2012-03-13",4635.1683,4732.7505,4537.5856,4732.7505,7.0],["2012-03-14",4781.542,4781.542,4440.0032,4537.5859,10.0],["2012-03-15",4391.2121,4683.9598,4391.2121,4537.5859,3.0],["2012-03-16",4586.377,4635.1687,4537.5859,4537.5859,1.0],["2012-03-19",4488.7948,4586.377,4391.212,4586.377,2.0],["2012-03-20",4635.1683,4781.5416,4537.5856,4732.7505,15.0],["2012-03-21",4732.7506,4732.7506,4635.1684,4683.9595,3.0],["2012-03-22",4635.1686,4635.1686,4391.212,4586.377,6.0],["2012-03-23",4488.7946,4635.1685,4488.7946,4635.1685,1.0],["2012-03-26",4781.5419,5610.9932,4440.0031,4586.377,114.0],["2012-03-27",4586.3767,4586.3767,4391.2118,4440.0029,13.0],["2012-03-28",4391.2119,4635.1685,4391.2119,4391.2119,5.0],["2012-03-29",4440.0029,4440.0029,4293.6294,4293.6294,5.0],["2012-03-30",4293.6294,4440.0029,4293.6294,4440.0029,5.0],["2012-04-02",4635.1684,4635.1684,4342.4207,4440.0029,2.0],["2012-04-03",4440.0031,4537.5858,4342.4209,4342.4209,5.0],["2012-04-04",4342.4208,4391.2119,4000.882,4293.6294,10.0],["2012-04-05",4293.6293,4293.6293,4196.0469,4196.0469,2.0],["2012-04-09",4196.0469,4196.0469,3464.1784,3659.3433,11.0],["2012-04-10",3708.1347,3805.7171,3415.387,3512.9695,7.0],["2012-04-11",3415.3871,3756.9258,3415.3871,3464.1785,5.0],["2012-04-12",3464.1785,3756.9259,3464.1785,3708.1348,1.0],["2012-04-13",3659.3433,3756.9258,3415.387,3512.9695,4.0],["2012-04-16",3464.1784,3659.3433,3464.1784,3659.3433,0.0],["2012-04-17",3512.9697,3659.3435,3171.4309,3415.3872,6.0],["2012-04-18",3561.761,3561.761,3317.8047,3415.3872,2.0],["2012-04-19",3317.8046,3659.3433,3317.8046,3512.9695,3.0],["2012-04-20",3659.3434,3659.3434,3415.3871,3464.1785,3.0],["2012-04-23",3366.5959,3610.552,3317.8046,3366.5959,5.0],["2012-04-24",3561.761,3561.761,3366.5961,3415.3872,2.0],["2012-04-25",3415.387,3512.9695,3317.8046,3512.9695,4.0],["2012-04-26",3512.9696,3561.761,3464.1785,3561.761,5.0],["2012-04-27",3464.1785,3659.3434,2976.2659,3317.8047,6.0],["2012-04-30",3415.3872,3464.1786,3317.8047,3415.3872,1.0],["2012-05-01",3269.0134,3415.387,3220.2221,3269.0134,7.0],["2012-05-02",3220.2221,3366.5959,3171.4307,3269.0134,3.0],["2012-05-03",3122.6397,3122.6397,2732.3096,2829.8921,4.0],["2012-05-04",2878.6834,3025.0572,2732.3096,2732.3096,6.0],["2012-05-07",2732.3096,2976.2659,2488.3536,2585.936,6.0],["2012-05-08",2585.9361,2634.7272,2439.5623,2537.1448,6.0],["2012-05-09",2439.5622,2585.936,1805.276,2341.9797,18.0],["2012-05-10",2195.606,2537.1448,2098.0236,2293.1885,4.0],["2012-05-11",2146.8148,2537.1448,2146.8148,2537.1448,5.0],["2012-05-14",2537.1448,2585.9361,2244.3974,2537.1448,7.0],["2012-05-15",2439.5622,2537.1447,2098.0235,2146.8147,8.0],["2012-05-16",2000.441,2293.1884,2000.441,2000.441,5.0],["2012-05-17",2000.441,2146.8146,1951.6497,2049.2322,3.0],["2012-05-18",1951.6498,2293.1883,1951.6498,2098.0234,1.0],["2012-05-21",2293.1884,2293.1884,2000.441,2146.8147,1.0],["2012-05-22",2195.6059,2195.6059,2000.441,2146.8147,3.0],["2012-05-23",2293.1883,2293.1883,2049.2322,2098.0234,2.0],["2012-05-24",2098.0235,3317.8047,2000.4411,2683.5186,39.0],["2012-05-25",3073.8483,4049.6731,2976.2659,3366.5959,126.0],["2012-05-29",3415.3871,3805.7172,3073.8484,3073.8484,23.0],["2012-05-30",3025.0573,3220.2222,2683.5186,2927.4749,13.0],["2012-05-31",2878.6835,3025.0573,2293.1885,2293.1885,20.0],["2012-06-01",2293.1884,2634.7272,2293.1884,2439.5623,11.0],["2012-06-04",2488.3536,2488.3536,2244.3973,2341.9797,6.0],["2012-06-05",2244.3973,2341.9797,2146.8147,2146.8147,14.0],["2012-06-06",2390.7708,2390.7708,2195.6059,2341.9797,2.0],["2012-06-07",2244.3973,2341.9798,2195.606,2195.606,2.0],["2012-06-08",2146.8148,2537.1448,2146.8148,2293.1885,17.0],["2012-06-11",2244.3973,2488.3536,2244.3973,2439.5623,4.0],["2012-06-12",2488.3535,2488.3535,2341.9797,2488.3535,5.0],["2012-06-13",2585.9361,2683.5185,2390.7709,2439.5623,2.0],["2012-06-14",2341.9799,2585.9361,2293.1885,2537.1448,7.0],["2012-06-15",2585.936,2585.936,2439.5622,2488.3535,1.0],["2012-06-18",2439.5623,2537.1448,2439.5623,2537.1448,4.0],["2012-06-19",2537.1447,2537.1447,2439.5623,2439.5623,5.0],["2012-06-20",2439.5623,2537.1448,2439.5623,2537.1448,5.0],["2012-06-21",2537.1447,2537.1447,2439.5623,2439.5623,8.0],["2012-06-22",2439.5623,2488.3536,2341.9798,2439.5623,8.0],["2012-06-25",2341.9798,2585.9361,2195.606,2293.1885,4.0],["2012-06-26",2488.3536,2488.3536,2195.606,2195.606,3.0],["2012-06-27",2195.606,2293.1885,2195.606,2293.1885,9.0],["2012-06-28",2195.606,2341.9798,2195.606,2293.1885,1.0],["2012-06-29",2439.5622,2439.5622,2293.1884,2341.9797,3.0],["2012-07-02",2390.7708,2390.7708,2146.8147,2146.8147,1.0],["2012-07-03",2244.3973,2293.1884,2146.8147,2195.606,1.0],["2012-07-05",2341.9797,2341.9797,2195.6059,2341.9797,2.0],["2012-07-06",2439.5622,2439.5622,2195.6059,2341.9797,3.0],["2012-07-09",2341.9797,2341.9797,2195.6059,2244.3972,3.0],["2012-07-10",2488.3535,2488.3535,2195.6059,2244.3972,1.0],["2012-07-11",2195.6059,2341.9797,2195.6059,2244.3972,1.0],["2012-07-12",2244.3972,2293.1883,2244.3972,2244.3972,1.0],["2012-07-13",2146.8147,2341.9798,2146.8147,2195.606,7.0],["2012-07-16",2341.9798,2976.2659,2293.1885,2683.5186,32.0],["2012-07-17",2732.3095,2781.1009,2488.3535,2488.3535,12.0],["2012-07-18",2488.3535,2878.6833,2439.5621,2634.7271,38.0],["2012-07-19",2732.3096,2829.8921,2634.7272,2829.8921,19.0],["2012-07-20",2927.4748,2927.4748,2683.5186,2683.5186,6.0],["2012-07-23",2732.3095,2732.3095,2439.5622,2488.3535,5.0],["2012-07-24",2488.3537,2634.7272,2439.5623,2537.1448,12.0],["2012-07-25",2634.7272,2634.7272,2439.5623,2537.1448,3.0],["2012-07-26",2488.3536,2585.9361,2439.5623,2439.5623,3.0],["2012-07-27",2585.9361,2585.9361,2439.5623,2439.5623,7.0],["2012-07-30",2439.5623,2488.3536,2439.5623,2439.5623,3.0],["2012-07-31",2439.5622,2537.1446,2341.9797,2341.9797,9.0],["2012-08-01",2390.771,2390.771,2341.9799,2390.771,3.0],["2012-08-02",2341.9798,2341.9798,2195.606,2195.606,7.0],["2012-08-03",2537.1448,2537.1448,1854.0674,1902.8586,43.0],["2012-08-06",1902.8586,1902.8586,1854.0674,1854.0674,6.0],["2012-08-07",1902.8586,1902.8586,1805.276,1805.276,8.0],["2012-08-08",1951.6498,1951.6498,1805.276,1805.276,8.0],["2012-08-09",1805.276,1805.276,1658.9023,1658.9023,17.0],["2012-08-10",1658.9023,1707.6936,1561.3199,1658.9023,8.0],["2012-08-13",1610.1111,1658.9023,1512.5287,1658.9023,4.0],["2012-08-14",1561.3199,1707.6936,1561.3199,1658.9023,3.0],["2012-08-15",1561.3199,1707.6936,1561.3199,1658.9023,10.0],["2012-08-16",1561.3198,1756.4847,1561.3198,1756.4847,25.0],["2012-08-17",2049.2322,2049.2322,1756.4847,1756.4847,20.0],["2012-08-20",1805.276,1805.276,1658.9023,1658.9023,13.0],["2012-08-21",1707.6935,1756.4847,1658.9023,1756.4847,7.0],["2012-08-22",1756.4848,1756.4848,1658.9024,1707.6936,6.0],["2012-08-23",1805.2761,1854.0674,1707.6936,1707.6936,26.0],["2012-08-24",1805.276,1902.8586,1707.6935,1756.4847,35.0],["2012-08-27",1805.276,1902.8586,1756.4848,1805.276,25.0],["2012-08-28",1854.0674,1854.0674,1805.276,1805.276,13.0],["2012-08-29",1805.276,1951.6498,1805.276,1805.276,40.0],["2012-08-30",1902.8586,1902.8586,1707.6935,1805.276,28.0],["2012-08-31",1854.0674,1854.0674,1707.6936,1707.6936,16.0],["2012-09-04",1707.6935,1805.276,1707.6935,1805.276,13.0],["2012-09-05",1805.276,1805.276,1707.6935,1756.4847,4.0],["2012-09-06",1707.6936,1805.2761,1707.6936,1707.6936,13.0],["2012-09-07",1658.9024,1707.6936,1658.9024,1707.6936,8.0],["2012-09-10",1658.9024,1756.4848,1658.9024,1707.6936,21.0],["2012-09-11",1658.9024,1707.6936,1658.9024,1707.6936,19.0],["2012-09-12",1658.9024,1707.6936,1658.9024,1707.6936,10.0],["2012-09-13",1658.9024,1707.6936,1658.9024,1707.6936,9.0],["2012-09-14",1756.4848,1756.4848,1658.9023,1658.9023,8.0],["2012-09-17",1658.9024,1756.4848,1658.9024,1707.6936,6.0],["2012-09-18",1805.2761,1951.6499,1707.6936,1902.8586,79.0],["2012-09-19",2049.2322,2341.9797,1902.8586,2146.8147,252.0],["2012-09-20",2195.606,2195.606,1951.6498,2000.441,44.0],["2012-09-21",1951.6498,2049.2322,1805.276,1951.6498,21.0],["2012-09-24",1951.6498,1951.6498,1805.276,1854.0674,19.0],["2012-09-25",1805.276,1854.0673,1658.9023,1756.4847,36.0],["2012-09-26",1805.2761,1805.2761,1658.9024,1707.6936,10.0],["2012-09-27",1707.6936,1756.4848,1658.9024,1707.6936,7.0],["2012-09-28",1756.4848,1756.4848,1707.6936,1707.6936,5.0],["2012-10-01",1707.6936,1756.4848,1707.6936,1707.6936,7.0],["2012-10-02",1756.4848,1756.4848,1561.3199,1610.1111,15.0],["2012-10-03",1610.1111,1658.9023,1561.3198,1561.3198,5.0],["2012-10-04",1561.3199,1658.9023,1561.3199,1610.1111,10.0],["2012-10-05",1658.9023,1707.6936,1610.1111,1658.9023,6.0],["2012-10-08",1707.6936,1707.6936,1610.1111,1707.6936,2.0],["2012-10-09",1610.1111,1658.9023,1512.5286,1610.1111,22.0],["2012-10-10",1658.9024,1658.9024,1463.7375,1512.5287,7.0],["2012-10-11",1463.7374,1561.3199,1463.7374,1463.7374,15.0],["2012-10-12",1463.7374,1561.3199,1463.7374,1463.7374,5.0],["2012-10-15",1414.946,1610.1111,1414.946,1561.3198,9.0],["2012-10-16",1561.3198,1658.9023,1512.5286,1561.3198,2.0],["2012-10-17",1561.3198,1610.1111,1268.5723,1561.3198,10.0],["2012-10-18",1561.3199,1658.9023,1512.5286,1610.1111,8.0],["2012-10-19",1658.9024,1658.9024,1512.5287,1512.5287,6.0],["2012-10-22",1658.9023,1658.9023,1463.7374,1463.7374,5.0],["2012-10-23",1463.7374,1610.1111,1317.3636,1463.7374,25.0],["2012-10-24",1463.7374,1463.7374,1170.9899,1268.5724,48.0],["2012-10-25",1268.5723,1414.946,1219.7811,1317.3635,7.0],["2012-10-26",1414.946,1414.946,1317.3636,1366.1548,4.0],["2012-10-31",1366.1547,1414.946,1122.1986,1122.1986,8.0],["2012-11-01",1366.1548,1366.1548,1219.7812,1268.5724,7.0],["2012-11-02",1414.9461,1463.7374,1268.5724,1268.5724,12.0],["2012-11-05",1268.5723,1463.7373,1268.5723,1317.3635,2.0],["2012-11-06",1366.1548,1463.7374,1366.1548,1366.1548,3.0],["2012-11-07",1414.946,1610.1111,1219.7811,1414.946,12.0],["2012-11-08",1414.946,1414.946,1268.5723,1366.1548,3.0],["2012-11-09",1268.5723,1414.946,1268.5723,1317.3635,1.0],["2012-11-12",1317.3636,1366.1548,1219.7811,1366.1548,7.0],["2012-11-13",1268.5723,1366.1548,1219.7811,1317.3635,10.0],["2012-11-14",1317.3636,1366.1548,1268.5723,1366.1548,3.0],["2012-11-15",1366.1548,1366.1548,1219.7811,1219.7811,8.0],["2012-11-16",1219.7811,1268.5724,1219.7811,1219.7811,2.0],["2012-11-19",1219.7812,1414.9461,1219.7812,1268.5724,20.0],["2012-11-20",1268.5723,1366.1548,1268.5723,1366.1548,1.0],["2012-11-21",1268.5723,1512.5286,1122.1986,1317.3635,15.0],["2012-11-23",1317.3636,1317.3636,1268.5724,1268.5724,2.0],["2012-11-26",1268.5723,1317.3635,1268.5723,1317.3635,4.0],["2012-11-27",1366.1548,1512.5286,1268.5724,1414.946,5.0],["2012-11-28",1414.946,1414.946,1317.3635,1317.3635,3.0],["2012-11-29",1366.1548,1366.1548,1317.3636,1366.1548,2.0],["2012-11-30",1268.5723,1366.1548,1268.5723,1317.3635,2.0],["2012-12-03",1366.1548,1561.3198,1366.1548,1366.1548,34.0],["2012-12-04",1414.946,1414.946,1317.3635,1317.3635,9.0],["2012-12-05",1512.5287,1512.5287,1317.3636,1512.5287,8.0],["2012-12-06",1463.7373,1463.7373,1317.3635,1317.3635,10.0],["2012-12-07",1317.3635,1414.946,1317.3635,1317.3635,4.0],["2012-12-10",1366.1548,1561.3199,1366.1548,1463.7374,20.0],["2012-12-11",1463.7374,1951.6498,1463.7374,1756.4847,128.0],["2012-12-12",1951.6498,2585.9361,1951.6498,2195.606,330.0],["2012-12-13",2195.606,2195.606,1756.4848,1854.0674,81.0],["2012-12-14",1854.0674,1854.0674,1658.9024,1707.6936,22.0],["2012-12-17",1658.9024,1902.8586,1658.9024,1902.8586,37.0],["2012-12-18",2049.2323,2049.2323,1756.4848,1902.8586,14.0],["2012-12-19",2000.441,2000.441,1756.4848,1805.276,12.0],["2012-12-20",1902.8586,2049.2322,1805.276,1951.6498,5.0],["2012-12-21",1902.8586,1951.6499,1854.0674,1902.8586,4.0],["2012-12-24",1902.8586,1902.8586,1707.6936,1902.8586,13.0],["2012-12-26",1756.4847,2000.441,1756.4847,1951.6498,6.0],["2012-12-27",2000.4411,2000.4411,1805.276,1854.0674,4.0],["2012-12-28",1951.6498,2146.8148,1805.276,1854.0674,21.0],["2012-12-31",2000.4411,2000.4411,1854.0674,1854.0674,5.0],["2013-01-02",1951.6498,2049.2323,1756.4848,2000.441,9.0],["2013-01-03",1902.8586,2049.2323,1854.0674,2000.441,23.0],["2013-01-04",1902.8586,2000.441,1854.0673,1951.6498,4.0],["2013-01-07",1902.8585,2049.2322,1902.8585,2049.2322,15.0],["2013-01-08",2098.0235,2146.8147,1951.6498,1951.6498,21.0],["2013-01-09",2098.0235,2098.0235,1902.8586,1951.6498,4.0],["2013-01-10",1951.6497,2049.2322,1951.6497,2049.2322,3.0],["2013-01-11",1951.6498,1951.6498,1756.4848,1854.0674,25.0],["2013-01-14",1854.0674,1902.8586,1805.276,1805.276,2.0],["2013-01-15",1805.276,1902.8586,1756.4848,1805.276,8.0],["2013-01-16",1805.276,1854.0674,1805.276,1805.276,3.0],["2013-01-17",1756.4847,2000.441,1756.4847,1951.6498,23.0],["2013-01-18",1902.8586,1951.6498,1854.0674,1854.0674,4.0],["2013-01-22",1951.6499,1951.6499,1805.2761,1902.8586,2.0],["2013-01-23",1951.6498,1951.6498,1805.276,1854.0674,2.0],["2013-01-24",1805.276,1902.8586,1756.4848,1854.0674,3.0],["2013-01-25",1951.6498,1951.6498,1805.276,1854.0674,5.0],["2013-01-28",1951.6499,1951.6499,1902.8586,1902.8586,4.0],["2013-01-29",1902.8586,2000.441,1902.8586,1951.6498,29.0],["2013-01-30",2781.101,3366.596,2293.1885,3317.8047,492.0],["2013-01-31",3610.5519,4830.3332,3561.7608,4196.0469,716.0],["2013-02-01",4293.6296,4293.6296,3025.0573,3171.4309,283.0],["2013-02-04",2976.266,3366.5961,2878.6835,2927.4749,77.0],["2013-02-05",2927.4748,3025.0573,2732.3096,2829.8921,78.0],["2013-02-06",2927.4749,3317.8047,2732.3097,3171.4309,153.0],["2013-02-07",3805.7172,3854.5083,3171.4309,3317.8047,190.0],["2013-02-08",3415.3871,3512.9695,3073.8483,3220.2222,49.0],["2013-02-11",3220.2223,3220.2223,2927.4749,3025.0574,51.0],["2013-02-12",2976.266,3073.8485,2976.266,3025.0574,16.0],["2013-02-13",2976.266,3025.0573,2878.6835,2927.4749,27.0],["2013-02-14",2976.2659,2976.2659,2829.8921,2976.2659,27.0],["2013-02-15",2683.5184,2878.6833,2439.5622,2488.3535,86.0],["2013-02-19",2634.7271,2683.5185,2439.5622,2585.936,36.0],["2013-02-20",2683.5186,2781.1011,2537.1448,2537.1448,23.0],["2013-02-21",2537.1446,2732.3095,2439.5621,2634.7271,67.0],["2013-02-22",2732.3095,2781.1009,2585.936,2634.7271,42.0],["2013-02-25",2683.5185,2829.892,2585.936,2585.936,32.0],["2013-02-26",2683.5186,2683.5186,2537.1448,2537.1448,14.0],["2013-02-27",2537.1447,2732.3096,2488.3536,2585.936,9.0],["2013-02-28",2537.1447,2634.7271,2488.3536,2585.936,16.0],["2013-03-01",2439.5621,2537.1446,2195.6059,2244.3972,64.0],["2013-03-04",2195.606,2341.9798,2195.606,2195.606,4.0],["2013-03-05",2049.2322,2594.0676,2032.9684,2089.8916,57.0],["2013-03-06",2016.7047,2228.1334,1870.3311,1910.9904,81.0],["2013-03-07",1910.9904,1910.9904,1748.353,1780.8805,25.0],["2013-03-08",1829.6718,2236.2655,1748.3531,2114.2874,150.0],["2013-03-11",2195.606,2195.606,1959.7816,2008.5729,40.0],["2013-03-12",2032.9685,2032.9685,1837.8036,1919.1223,26.0],["2013-03-13",1894.7266,1894.7266,1756.4847,1870.3311,37.0],["2013-03-14",2000.441,3195.8265,1951.6497,2594.0676,1069.0],["2013-03-15",2561.5402,2838.0239,2211.8698,2325.7158,324.0],["2013-03-18",2317.5843,2439.5623,2122.4192,2211.8699,68.0],["2013-03-19",2220.0015,2268.7929,2138.6829,2236.2654,40.0],["2013-03-20",2309.4523,2317.5842,2130.551,2276.9248,53.0],["2013-03-21",2220.0014,2317.5842,2098.0234,2098.0234,50.0],["2013-03-22",2081.7599,2187.4743,2081.7599,2114.2874,33.0],["2013-03-25",2211.8698,2211.8698,2073.628,2122.4192,21.0],["2013-03-26",2073.628,2138.683,1910.9904,1935.3861,61.0],["2013-03-27",1935.3861,2008.5729,1870.3311,1935.3861,31.0],["2013-03-28",2032.9686,2041.1005,1878.4629,1935.3861,12.0],["2013-04-01",1935.3861,1935.3861,1707.6935,1805.276,23.0],["2013-04-02",1870.3311,1902.8586,1805.276,1878.4629,8.0],["2013-04-03",1902.8586,1902.8586,1740.2211,1780.8805,23.0],["2013-04-04",1862.1992,1862.1992,1740.2211,1740.2211,16.0],["2013-04-05",1789.0122,1797.1442,1699.5617,1764.6167,12.0],["2013-04-08",1707.6936,1723.9573,1683.298,1691.4298,19.0],["2013-04-09",1650.7706,1789.0123,1634.5068,1707.6936,35.0],["2013-04-10",1748.3529,1789.0122,1650.7705,1789.0122,12.0],["2013-04-11",1780.8804,1789.0122,1707.6935,1715.8254,8.0],["2013-04-12",1772.7485,1789.0123,1723.9573,1772.7485,20.0],["2013-04-15",1756.4848,1780.8805,1691.4298,1691.4298,13.0],["2013-04-16",1740.221,1740.221,1626.3748,1642.6385,22.0],["2013-04-17",1699.5617,1699.5617,1553.1879,1601.9791,27.0],["2013-04-18",1512.5287,1618.2429,1512.5287,1618.2429,17.0],["2013-04-19",1634.5067,1634.5067,1569.4516,1601.9791,15.0],["2013-04-22",2317.5842,2911.2109,2163.0785,2358.2434,1552.0],["2013-04-23",2358.2433,2358.2433,1967.9135,2098.0234,269.0],["2013-04-24",2032.9686,2228.1335,1976.0455,2228.1335,49.0],["2013-04-25",2276.9248,2276.9248,2032.9685,2032.9685,68.0],["2013-04-26",2122.4192,2122.4192,1894.7267,1967.9136,43.0],["2013-04-29",1935.3861,1967.9136,1829.6717,1845.9354,35.0],["2013-04-30",1854.0674,1951.6499,1829.6717,1935.3861,26.0],["2013-05-01",1886.5949,1943.5179,1845.9355,1862.1992,17.0],["2013-05-02",1927.2542,1927.2542,1845.9355,1862.1992,11.0],["2013-05-03",1910.9904,1951.6499,1862.1992,1894.7267,18.0],["2013-05-06",1910.9904,1935.3861,1870.3311,1878.4629,14.0],["2013-05-07",1919.1223,2098.0235,1910.9903,2024.8365,41.0],["2013-05-08",2032.9685,2114.2872,2000.441,2000.441,22.0],["2013-05-09",2073.6279,2073.6279,1976.0454,2041.1005,9.0],["2013-05-10",2008.5728,2041.1004,1919.1223,1951.6498,17.0],["2013-05-13",1902.8586,1943.5178,1886.5948,1910.9904,21.0],["2013-05-14",1910.9904,2024.8366,1910.9904,1927.2542,7.0],["2013-05-15",1976.0453,1976.0453,1902.8586,1919.1223,10.0],["2013-05-16",1951.6498,1959.7816,1919.1223,1919.1223,5.0],["2013-05-17",1976.0454,2122.4192,1951.6498,2081.7598,81.0],["2013-05-20",2081.7598,2081.7598,1870.3312,1902.8586,49.0],["2013-05-21",1943.5179,2114.2872,1910.9904,2041.1005,37.0],["2013-05-22",2089.8917,2089.8917,1976.0454,2081.7598,23.0],["2013-05-23",2000.4411,2106.1554,1976.0454,2081.7598,14.0],["2013-05-24",2081.7597,2195.6059,2032.9684,2163.0784,22.0],["2013-05-28",2179.3423,2260.661,2089.8918,2154.9468,14.0],["2013-05-29",2187.4741,2220.0015,1870.3311,1870.3311,117.0],["2013-05-30",1317.3636,1333.6273,1260.4405,1292.968,2209.0],["2013-05-31",1317.3635,1325.4955,1301.0998,1317.3635,965.0],["2013-06-03",1341.7593,1358.023,1260.4405,1333.6273,1071.0],["2013-06-04",1341.7592,1341.7592,1284.8361,1292.968,360.0],["2013-06-05",1292.968,1309.2318,1236.0449,1260.4406,376.0],["2013-06-06",1284.8361,1301.0999,1219.7811,1227.9131,356.0],["2013-06-07",1252.3086,1276.7043,1170.9899,1227.9131,485.0],["2013-06-10",1219.7811,1252.3086,1162.8579,1203.5173,300.0],["2013-06-11",1187.2537,1195.3855,1154.7262,1187.2537,267.0],["2013-06-12",1162.858,1187.2537,1138.4624,1146.5942,155.0],["2013-06-13",1138.4625,1162.858,1114.0668,1154.7262,167.0],["2013-06-14",1170.9899,1170.9899,1138.4624,1138.4624,73.0],["2013-06-17",1162.8579,1162.8579,1122.1986,1122.1986,45.0],["2013-06-18",1122.1987,1122.1987,1065.2755,1105.9349,282.0],["2013-06-19",1114.0667,1114.0667,1057.1436,1073.4073,134.0],["2013-06-20",1057.1437,1073.4074,1024.6162,1057.1437,114.0],["2013-06-21",1097.803,1097.803,951.4293,983.9568,269.0],["2013-06-24",1000.2205,1000.2205,918.9018,983.9568,156.0],["2013-06-25",959.5611,983.9568,951.4293,975.8249,174.0],["2013-06-26",983.9568,1130.3305,943.2975,1057.1437,371.0],["2013-06-27",1073.4073,1122.1986,1032.748,1081.5392,180.0],["2013-06-28",1081.5392,1089.6711,1040.8798,1049.0117,49.0],["2013-07-01",1089.6712,1089.6712,1049.0118,1057.1437,47.0],["2013-07-02",1073.4073,1081.5392,1049.0117,1049.0117,42.0],["2013-07-03",1057.1437,1081.5393,1049.0118,1057.1437,17.0],["2013-07-05",1049.0118,1105.9349,1049.0118,1065.2755,68.0],["2013-07-08",1105.935,1105.935,1065.2755,1089.6711,25.0],["2013-07-09",1089.6711,1114.0668,1081.5393,1089.6711,74.0],["2013-07-10",1114.0667,1114.0667,1089.6711,1097.803,39.0],["2013-07-11",1114.0667,1114.0667,1089.6711,1105.9349,54.0],["2013-07-12",1105.9349,1146.5942,1097.8029,1122.1986,157.0],["2013-07-15",1138.4624,1146.5942,1114.0667,1122.1986,35.0],["2013-07-16",1138.4624,1146.5942,1122.1986,1130.3304,45.0],["2013-07-17",1179.1217,1203.5174,1130.3305,1138.4624,514.0],["2013-07-18",1138.4625,1154.7262,1138.4625,1154.7262,116.0],["2013-07-19",1138.4624,1154.7262,1130.3305,1146.5942,89.0],["2013-07-22",1162.858,1162.858,1138.4624,1146.5942,90.0],["2013-07-23",1162.858,1162.858,1122.1987,1138.4624,141.0],["2013-07-24",1138.4624,1236.0448,1138.4624,1170.9899,1120.0],["2013-07-25",1179.1216,1187.2536,1089.6711,1122.1986,423.0],["2013-07-26",1114.0667,1146.5942,1114.0667,1138.4624,108.0],["2013-07-29",1138.4624,1162.858,1138.4624,1138.4624,85.0],["2013-07-30",1146.5942,1154.7261,1138.4624,1138.4624,144.0],["2013-07-31",1154.7261,1162.858,1138.4624,1138.4624,95.0],["2013-08-01",1154.7261,1154.7261,1089.6711,1138.4624,271.0],["2013-08-02",1138.4624,1146.5942,1138.4624,1138.4624,50.0],["2013-08-05",1146.5942,1154.7261,1097.803,1138.4624,140.0],["2013-08-06",1146.5942,1187.2536,1105.9349,1179.1217,407.0],["2013-08-07",1187.2537,1219.7812,1122.1987,1154.7262,992.0],["2013-08-08",1162.858,1162.858,1130.3305,1146.5942,263.0],["2013-08-09",1154.7261,1170.9898,1122.1986,1122.1986,117.0],["2013-08-12",1122.1986,1146.5942,1105.9349,1122.1986,86.0],["2013-08-13",1122.1986,1146.5942,1114.0667,1130.3304,88.0],["2013-08-14",1122.1987,1122.1987,1081.5392,1097.803,119.0],["2013-08-15",1081.5392,1097.8029,1057.1436,1081.5392,89.0],["2013-08-16",1081.5393,1114.0668,1065.2755,1089.6711,101.0],["2013-08-19",1097.803,1122.1987,1081.5393,1089.6711,83.0],["2013-08-20",1089.6711,1097.803,1065.2755,1089.6711,48.0],["2013-08-21",1089.6711,1089.6711,1057.1437,1089.6711,124.0],["2013-08-22",1089.6711,1114.0668,1089.6711,1089.6711,58.0],["2013-08-23",1114.0668,1114.0668,1081.5393,1089.6711,82.0],["2013-08-26",1097.803,1097.803,1073.4074,1089.6711,23.0],["2013-08-27",1081.5393,1122.1987,1057.1436,1065.2755,86.0],["2013-08-28",1057.1436,1073.4074,1057.1436,1065.2755,31.0],["2013-08-29",1081.5393,1081.5393,1049.0118,1065.2755,52.0],["2013-08-30",1089.6711,1089.6711,1049.0118,1065.2755,45.0],["2013-09-03",1073.4073,1105.9349,1065.2754,1081.5392,27.0],["2013-09-04",1073.4074,1097.803,1057.1436,1097.803,45.0],["2013-09-05",1073.4074,1089.6711,1065.2755,1089.6711,63.0],["2013-09-06",1073.4073,1146.5942,1073.4073,1130.3304,233.0],["2013-09-09",1146.5942,1179.1217,1122.1986,1130.3304,450.0],["2013-09-10",1146.5942,1154.7261,1097.803,1130.3304,198.0],["2013-09-11",1130.3305,1146.5943,1097.803,1114.0668,73.0],["2013-09-12",1114.0668,1138.4625,1114.0668,1114.0668,68.0],["2013-09-13",1122.1986,1130.3304,1097.803,1130.3304,71.0],["2013-09-16",1138.4625,1138.4625,1105.935,1114.0668,89.0],["2013-09-17",1130.3304,1146.5942,1114.0667,1122.1986,116.0],["2013-09-18",1130.3304,1138.4624,1114.0667,1130.3304,65.0],["2013-09-19",1130.3305,1211.6492,1114.0667,1179.1217,1377.0],["2013-09-20",1195.3854,1244.1768,1179.1217,1179.1217,1942.0],["2013-09-23",1195.3855,1203.5174,1114.0668,1146.5942,875.0],["2013-09-24",1146.5942,1179.1217,1130.3305,1146.5942,416.0],["2013-09-25",1154.7261,1187.2536,1146.5942,1170.9899,415.0],["2013-09-26",1170.9899,1195.3854,1138.4624,1138.4624,385.0],["2013-09-27",1146.5942,1195.3855,1146.5942,1187.2537,759.0],["2013-09-30",1195.3855,1317.3636,1162.858,1301.0999,2328.0],["2013-10-01",1349.891,1358.023,1227.913,1244.1768,1177.0],["2013-10-02",1260.4406,1349.8911,1252.3086,1341.7593,1197.0],["2013-10-03",1349.8911,1455.6055,1236.0449,1301.0999,2329.0],["2013-10-04",1292.968,1341.7592,1260.4405,1325.4955,320.0],["2013-10-07",1325.4955,1431.2099,1292.968,1366.1548,1117.0],["2013-10-08",1390.5505,1390.5505,1227.9131,1227.9131,883.0],["2013-10-09",1260.4405,1292.968,1138.4624,1244.1768,1242.0],["2013-10-10",1244.1768,1317.3635,1203.5173,1244.1768,790.0],["2013-10-11",1301.0998,1309.2318,1227.913,1252.3086,459.0],["2013-10-14",1260.4406,1276.7043,1227.9131,1268.5724,194.0],["2013-10-15",1276.7043,1276.7043,1227.9131,1260.4406,415.0],["2013-10-16",1260.4405,1382.4185,1252.3086,1333.6273,780.0],["2013-10-17",1333.6274,1374.2868,1301.0999,1349.8911,367.0],["2013-10-18",1349.8911,1366.1548,1276.7043,1301.0999,470.0],["2013-10-21",1301.0998,1301.0998,1236.0449,1260.4406,401.0],["2013-10-22",1268.5724,1284.8361,1244.1768,1260.4406,225.0],["2013-10-23",1244.1768,1276.7043,1244.1768,1252.3086,240.0],["2013-10-24",1252.3086,1309.2318,1252.3086,1268.5724,410.0],["2013-10-25",1301.0998,1325.4955,1268.5723,1284.8361,458.0],["2013-10-28",1309.2318,1309.2318,1260.4406,1268.5724,208.0],["2013-10-29",1284.836,1317.3635,1219.7811,1244.1768,474.0],["2013-10-30",1268.5724,1268.5724,1154.7262,1179.1217,399.0],["2013-10-31",1170.9899,1170.9899,1065.2755,1105.9349,435.0],["2013-11-01",1089.6711,1114.0667,1057.1436,1105.9349,217.0],["2013-11-04",1105.9349,1146.5942,1097.8029,1122.1986,85.0],["2013-11-05",1114.0667,1195.3854,1097.803,1138.4624,442.0],["2013-11-06",1211.6492,1211.6492,1114.0667,1138.4624,550.0],["2013-11-07",1146.5942,1301.0999,1138.4624,1301.0999,2168.0],["2013-11-08",1366.1548,1374.2867,1227.913,1244.1768,937.0],["2013-11-11",1260.4406,1260.4406,1195.3854,1219.7811,264.0],["2013-11-12",1219.7811,1219.7811,1179.1217,1187.2537,248.0],["2013-11-13",1179.1217,1236.0449,1179.1217,1187.2537,192.0],["2013-11-14",1203.5174,1227.913,1105.9349,1211.6492,369.0],["2013-11-15",1187.2536,1219.7811,1122.1986,1203.5173,472.0],["2013-11-18",1219.7811,1219.7811,1154.7261,1203.5173,81.0],["2013-11-19",1179.1217,1219.7811,1138.4624,1162.8579,208.0],["2013-11-20",1162.858,1170.9899,1138.4624,1146.5942,77.0],["2013-11-21",1179.1217,1179.1217,1146.5942,1146.5942,69.0],["2013-11-22",1146.5942,1154.7262,992.0887,1105.9349,1226.0],["2013-11-25",1081.5392,1154.7261,1049.0117,1122.1986,331.0],["2013-11-26",1130.3305,1146.5942,1122.1987,1146.5942,118.0],["2013-11-27",1130.3305,1195.3855,1105.935,1154.7262,265.0],["2013-11-29",1162.8579,1162.8579,1130.3304,1130.3304,126.0],["2013-12-02",1146.5942,1154.7262,1122.1987,1146.5942,107.0],["2013-12-03",1138.4624,1187.2536,1073.4073,1170.9899,523.0],["2013-12-04",1301.0999,1748.353,1284.8361,1463.7374,16271.0],["2013-12-05",1447.4737,1480.0012,1317.3636,1341.7593,2136.0],["2013-12-06",1309.2318,1341.7593,1195.3854,1260.4406,1390.0],["2013-12-09",1268.5724,1268.5724,1187.2536,1219.7811,613.0],["2013-12-10",1219.7811,1284.8361,1195.3854,1211.6492,774.0],["2013-12-11",1227.9131,1301.0999,1219.7812,1236.0449,1275.0],["2013-12-12",1236.0449,1252.3086,1219.7811,1227.9131,322.0],["2013-12-13",1244.1769,1244.1769,1203.5174,1236.0449,244.0],["2013-12-16",1252.3087,1252.3087,1203.5174,1236.0449,240.0],["2013-12-17",1236.0448,1292.968,1219.7811,1284.8361,702.0],["2013-12-18",1276.7043,1276.7043,1227.913,1252.3086,331.0],["2013-12-19",1244.1769,1252.3087,1236.0449,1236.0449,122.0],["2013-12-20",1252.3086,1317.3636,1236.0449,1292.968,994.0],["2013-12-23",1333.6273,1341.7592,1301.0998,1317.3635,363.0],["2013-12-24",1317.3636,1341.7593,1309.2318,1333.6273,143.0],["2013-12-26",1333.6273,1333.6273,1317.3636,1333.6273,205.0],["2013-12-27",1333.6274,1333.6274,1301.0999,1309.2318,267.0],["2013-12-30",1317.3636,1382.4186,1301.0999,1382.4186,425.0],["2013-12-31",1390.5505,1414.946,1341.7592,1366.1548,625.0],["2014-01-02",1382.4185,1455.6054,1349.891,1406.8142,670.0],["2014-01-03",1414.9461,1423.078,1366.1549,1390.5505,480.0],["2014-01-06",1390.5505,1414.946,1366.1548,1414.946,293.0],["2014-01-07",1447.4737,1528.7924,1398.6823,1463.7374,1117.0],["2014-01-08",1789.0122,2065.496,1748.3529,1837.8036,10753.0],["2014-01-09",1797.1442,1805.276,1626.3748,1675.166,1497.0],["2014-01-10",1683.298,1683.298,1553.1879,1618.2429,946.0],["2014-01-13",1642.6386,1748.353,1626.3748,1650.7705,642.0],["2014-01-14",1691.4298,1780.8805,1585.7154,1740.2211,1610.0],["2014-01-15",1748.3529,1756.4847,1642.6385,1675.166,559.0],["2014-01-16",1683.298,1732.0892,1634.5067,1675.166,388.0],["2014-01-17",1699.5617,1707.6935,1642.6385,1642.6385,295.0],["2014-01-21",1707.6935,1748.353,1642.6386,1723.9573,599.0],["2014-01-22",1723.9573,1854.0673,967.693,1756.4847,1287.0],["2014-01-23",1756.4848,1854.0674,1756.4848,1772.7485,756.0],["2014-01-24",1780.8805,1789.0123,1634.5068,1658.9023,770.0],["2014-01-27",1650.7705,1658.9023,1528.7924,1569.4517,615.0],["2014-01-28",1561.3199,1683.298,1545.0562,1626.3749,311.0],["2014-01-29",1642.6385,1650.7705,1577.5836,1601.9791,150.0],["2014-01-30",1601.9792,1658.9024,1601.9792,1626.3749,173.0],["2014-01-31",1610.1111,1626.3749,1585.7155,1585.7155,217.0],["2014-02-03",1601.9791,1618.2429,1528.7924,1528.7924,360.0],["2014-02-04",1382.4185,1496.2649,1366.1548,1488.1329,1471.0],["2014-02-05",1512.5286,1528.7923,1431.2099,1439.3417,532.0],["2014-02-06",1439.3417,1463.7374,1382.4186,1414.946,441.0],["2014-02-07",1423.078,1463.7374,1406.8143,1431.21,450.0],["2014-02-10",1463.7374,1463.7374,1423.0779,1439.3417,296.0],["2014-02-11",1439.3417,1504.3967,1439.3417,1463.7374,667.0],["2014-02-12",1480.0011,1496.2649,1423.078,1455.6055,463.0],["2014-02-13",1439.3417,1471.8692,1431.2099,1447.4736,245.0],["2014-02-14",1463.7374,1480.0011,1447.4737,1455.6055,335.0],["2014-02-18",1480.0011,1480.0011,1423.078,1455.6055,552.0],["2014-02-19",1439.3417,1480.0011,1439.3417,1439.3417,179.0],["2014-02-20",1431.21,1463.7374,1423.078,1431.21,207.0],["2014-02-21",1431.2099,1463.7374,1431.2099,1455.6055,132.0],["2014-02-24",1463.7374,1488.1329,1447.4736,1480.0011,337.0],["2014-02-25",1488.1329,1601.9791,1471.8692,1569.4517,1794.0],["2014-02-26",1577.5835,1683.2979,1569.4516,1634.5067,902.0],["2014-02-27",1634.5068,1707.6936,1545.0562,1585.7155,670.0],["2014-02-28",1593.8473,1634.5068,1520.6604,1528.7924,481.0],["2014-03-03",1512.5287,1536.9242,1488.133,1504.3967,276.0],["2014-03-04",1528.7924,1601.9791,1528.7924,1528.7924,215.0],["2014-03-05",1553.1879,1569.4517,1528.7924,1528.7924,130.0],["2014-03-06",1545.0562,1569.4517,1520.6605,1545.0562,278.0],["2014-03-07",1545.0561,1545.0561,1512.5286,1520.6604,143.0],["2014-03-10",1528.7923,1528.7923,1488.1329,1520.6604,247.0],["2014-03-11",1512.5286,1667.0343,1504.3967,1577.5836,1603.0],["2014-03-12",1585.7154,1805.276,1545.0561,1756.4847,3131.0],["2014-03-13",1862.1991,1935.386,1707.6935,1715.8254,2081.0],["2014-03-14",1748.353,1756.4848,1691.4298,1699.5618,578.0],["2014-03-17",1723.9573,1789.0122,1675.166,1683.298,598.0],["2014-03-18",1699.5618,1764.6168,1642.6386,1748.353,779.0],["2014-03-19",1764.6167,1797.1442,1683.298,1699.5618,525.0],["2014-03-20",1715.8254,1715.8254,1650.7705,1675.166,434.0],["2014-03-21",1650.7705,1715.8255,1618.2429,1650.7705,530.0],["2014-03-24",1707.6936,1707.6936,1561.3199,1658.9023,927.0],["2014-03-25",1667.0343,1683.298,1561.3199,1610.1111,584.0],["2014-03-26",1610.1111,1618.2429,1512.5286,1536.9242,535.0],["2014-03-27",1512.5286,1528.7923,1447.4736,1480.0011,483.0],["2014-03-28",1471.8692,1520.6605,1463.7374,1463.7374,251.0],["2014-03-31",1480.0012,1512.5287,1471.8693,1512.5287,156.0],["2014-04-01",1520.6604,1536.9242,1471.8692,1496.2649,190.0],["2014-04-02",1488.1329,1626.3748,1471.8692,1561.3198,592.0],["2014-04-03",1561.3198,1585.7154,1480.0011,1520.6604,313.0],["2014-04-04",1520.6604,1561.3198,1488.1329,1528.7924,806.0],["2014-04-07",1520.6605,1601.9792,1471.8692,1504.3967,517.0],["2014-04-08",1496.2649,1577.5836,1480.0012,1504.3967,549.0],["2014-04-09",1504.3967,1610.1111,1496.2649,1528.7924,1369.0],["2014-04-10",1536.9242,1545.0561,1471.8692,1488.1329,274.0],["2014-04-11",1463.7374,1480.0011,1382.4185,1398.6823,447.0],["2014-04-14",1390.5505,1406.8143,1252.3086,1301.0999,546.0],["2014-04-15",1284.836,1292.968,1162.8579,1244.1768,901.0],["2014-04-16",1244.1768,1341.7593,1244.1768,1309.2318,551.0],["2014-04-17",1317.3636,1325.4955,1276.7043,1301.0999,121.0],["2014-04-21",1301.0999,1382.4186,1284.8361,1341.7593,192.0],["2014-04-22",1358.023,1423.078,1341.7592,1406.8142,213.0],["2014-04-23",1414.946,1414.946,1374.2867,1374.2867,54.0],["2014-04-24",1374.2867,1382.4185,1301.0998,1325.4955,182.0],["2014-04-25",1325.4955,1382.4186,1276.7043,1301.0999,501.0],["2014-04-28",1317.3635,1317.3635,1260.4405,1284.8361,110.0],["2014-04-29",1268.5723,1333.6273,1268.5723,1317.3635,127.0],["2014-04-30",1317.3636,1317.3636,1260.4406,1309.2318,113.0],["2014-05-01",1301.0999,1325.4955,1284.8361,1301.0999,107.0],["2014-05-02",1309.2317,1309.2317,1260.4405,1284.8361,163.0],["2014-05-05",1284.8361,1292.9681,1252.3086,1268.5724,58.0],["2014-05-06",1268.5724,1301.0999,1211.6492,1227.9131,129.0],["2014-05-07",1227.913,1236.0448,1162.8579,1203.5173,282.0],["2014-05-08",1187.2536,1219.7811,1146.5942,1179.1217,144.0],["2014-05-09",1179.1217,1203.5174,1114.0667,1130.3304,218.0],["2014-05-12",1138.4624,1170.9898,1097.8029,1162.8579,86.0],["2014-05-13",1170.9899,1203.5174,1146.5942,1170.9899,143.0],["2014-05-14",1195.3855,1195.3855,1105.935,1114.0668,165.0],["2014-05-15",1122.1987,1146.5942,1097.803,1146.5942,104.0],["2014-05-16",1138.4624,1138.4624,1105.9349,1138.4624,100.0],["2014-05-19",1114.0667,1154.7261,1114.0667,1130.3304,399.0],["2014-05-20",1138.4625,1154.7262,1105.935,1114.0668,70.0],["2014-05-21",1105.9349,1130.3305,1089.6711,1105.9349,124.0],["2014-05-22",1122.1986,1187.2536,1114.0667,1122.1986,304.0],["2014-05-23",1146.5942,1154.7261,1130.3305,1138.4624,156.0],["2014-05-27",1154.7261,1170.9898,1130.3304,1162.8579,109.0],["2014-05-28",1162.8579,1187.2536,1146.5942,1162.8579,365.0],["2014-05-29",1162.8579,1260.4405,1154.7261,1203.5173,792.0],["2014-05-30",1211.6492,1211.6492,1170.9899,1195.3855,133.0],["2014-06-02",1195.3854,1195.3854,1146.5942,1162.8579,137.0],["2014-06-03",1146.5943,1162.858,1130.3305,1154.7262,118.0],["2014-06-04",1154.7262,1179.1217,1138.4624,1179.1217,50.0],["2014-06-05",1162.8579,1170.9898,1138.4624,1162.8579,100.0],["2014-06-06",1154.7262,1211.6492,1154.7262,1187.2537,139.0],["2014-06-09",1203.5174,1244.1768,1187.2536,1219.7811,334.0],["2014-06-10",1219.7811,1244.1768,1187.2536,1211.6492,114.0],["2014-06-11",1203.5174,1219.7812,1179.1218,1195.3855,77.0],["2014-06-12",1179.1217,1211.6492,1154.7261,1170.9899,76.0],["2014-06-13",1179.1217,1195.3855,1170.9899,1187.2537,35.0],["2014-06-16",1170.9899,1203.5174,1170.9899,1179.1217,86.0],["2014-06-17",1195.3854,1203.5173,1162.8579,1162.8579,107.0],["2014-06-18",1179.1217,1195.3855,1162.858,1187.2537,29.0],["2014-06-19",1170.9899,1211.6492,1162.858,1187.2537,96.0],["2014-06-20",1187.2537,1195.3855,1154.7262,1154.7262,90.0],["2014-06-23",1170.9899,1203.5174,1162.858,1187.2537,67.0],["2014-06-24",1187.2536,1195.3854,1170.9899,1170.9899,50.0],["2014-06-25",1170.9899,1179.1217,1162.8579,1170.9899,28.0],["2014-06-26",1170.9898,1187.2536,1162.8579,1162.8579,45.0],["2014-06-27",1179.1217,1219.7811,1162.8579,1203.5173,376.0],["2014-06-30",1203.5174,1236.0449,1179.1217,1187.2537,181.0],["2014-07-01",1179.1218,1227.9131,1179.1218,1195.3855,92.0],["2014-07-02",1195.3854,1227.913,1187.2536,1203.5173,146.0],["2014-07-03",1203.5174,1341.7593,1203.5174,1309.2318,642.0],["2014-07-07",1341.7593,1341.7593,1236.0449,1268.5724,300.0],["2014-07-08",1244.1769,1260.4406,1195.3855,1195.3855,183.0],["2014-07-09",1195.3854,1227.913,1187.2536,1203.5173,110.0],["2014-07-10",1203.5174,1252.3086,1179.1217,1211.6492,91.0],["2014-07-11",1219.7812,1227.9131,1170.9899,1195.3855,94.0],["2014-07-14",1211.6492,1268.5724,1195.3855,1227.9131,160.0],["2014-07-15",1219.7812,1260.4406,1187.2537,1195.3855,164.0],["2014-07-16",1195.3854,1203.5174,1138.4624,1170.9899,161.0],["2014-07-17",1170.9899,1170.9899,1138.4625,1154.7262,73.0],["2014-07-18",1170.9899,1170.9899,1146.5943,1154.7262,101.0],["2014-07-21",1154.7261,1179.1217,1146.5942,1162.8579,103.0],["2014-07-22",1154.7262,1187.2537,1146.5943,1154.7262,36.0],["2014-07-23",1170.9899,1187.2536,1146.5942,1179.1217,29.0],["2014-07-24",1187.2536,1187.2536,1154.7261,1170.9899,29.0],["2014-07-25",1162.858,1179.1217,1154.7262,1154.7262,46.0],["2014-07-28",1179.1217,1179.1217,1138.4624,1146.5942,54.0],["2014-07-29",1146.5942,1211.6492,1130.3305,1138.4624,322.0],["2014-07-30",1154.7262,1179.1217,1138.4625,1154.7262,77.0],["2014-07-31",1146.5942,1170.9898,1138.4624,1162.8579,49.0],["2014-08-01",1154.7262,1162.858,1138.4625,1154.7262,49.0],["2014-08-04",1162.8579,1170.9898,1146.5942,1162.8579,53.0],["2014-08-05",1154.7261,1170.9899,1154.7261,1170.9899,29.0],["2014-08-06",1162.858,1170.9899,1138.4624,1138.4624,63.0],["2014-08-07",1154.7261,1154.7261,1122.1987,1138.4624,91.0],["2014-08-08",1122.1986,1146.5942,1122.1986,1122.1986,52.0],["2014-08-11",1146.5942,1170.9899,1130.3304,1130.3304,28.0],["2014-08-12",1154.7261,1154.7261,1122.1986,1122.1986,24.0],["2014-08-13",1130.3305,1154.7262,1073.4074,1089.6711,161.0],["2014-08-14",1130.3305,1130.3305,1089.6711,1097.803,63.0],["2014-08-15",1114.0667,1130.3305,1089.6711,1097.803,54.0],["2014-08-18",1138.4624,1138.4624,1089.6711,1130.3304,180.0],["2014-08-19",1138.4625,1138.4625,1114.0668,1114.0668,71.0],["2014-08-20",1130.3305,1138.4624,1097.803,1105.9349,61.0],["2014-08-21",1097.803,1122.1987,1065.2755,1089.6711,108.0],["2014-08-22",1081.5392,1105.9349,1081.5392,1097.803,41.0],["2014-08-25",1105.935,1138.4625,1097.803,1114.0668,85.0],["2014-08-26",1122.1986,1170.9898,1122.1986,1162.8579,136.0],["2014-08-27",1162.8579,1170.9898,1138.4624,1162.8579,44.0],["2014-08-28",1162.858,1162.858,1122.1987,1138.4624,40.0],["2014-08-29",1138.4624,1138.4624,1105.9349,1138.4624,58.0],["2014-09-02",1138.4625,1138.4625,1089.6712,1114.0668,90.0],["2014-09-03",1105.9349,1138.4623,1081.5392,1081.5392,60.0],["2014-09-04",1081.5392,1162.858,1081.5392,1097.803,50.0],["2014-09-05",1089.6711,1114.0667,1065.2755,1105.9349,110.0],["2014-09-08",1081.5392,1114.0667,1081.5392,1097.803,30.0],["2014-09-09",1081.5393,1138.4624,1081.5393,1089.6711,44.0],["2014-09-10",1130.3305,1130.3305,1089.6711,1089.6711,55.0],["2014-09-11",1089.6711,1114.0668,1081.5393,1089.6711,53.0],["2014-09-12",1105.9349,1105.9349,1081.5392,1081.5392,25.0],["2014-09-15",1081.5393,1114.0668,1016.4843,1032.748,134.0],["2014-09-16",1016.4843,1097.803,1016.4843,1040.8799,45.0],["2014-09-17",1081.5392,1081.5392,1040.8799,1073.4073,33.0],["2014-09-18",1089.6711,1089.6711,1040.8798,1049.0117,60.0],["2014-09-19",1040.8798,1073.4073,1040.8798,1049.0117,48.0],["2014-09-22",1049.0117,1065.2755,1000.2205,1049.0117,104.0],["2014-09-23",1032.748,1073.4073,1016.4842,1024.6161,104.0],["2014-09-24",1024.6162,1032.748,992.0887,992.0887,46.0],["2014-09-25",992.0886,992.0886,959.5612,959.5612,110.0],["2014-09-26",967.693,983.9568,959.5612,959.5612,62.0],["2014-09-29",967.6931,1016.4843,951.4293,1008.3524,90.0],["2014-09-30",1008.3524,1016.4843,975.8249,1008.3524,23.0],["2014-10-01",1016.4842,1105.9349,975.8249,1024.6161,297.0],["2014-10-02",1008.3524,1024.6162,959.5612,992.0887,93.0],["2014-10-03",983.9568,1008.3524,959.5612,1008.3524,62.0],["2014-10-06",1000.2205,1008.3524,935.1656,967.6931,108.0],["2014-10-07",951.4293,959.5612,943.2974,943.2974,54.0],["2014-10-08",959.5612,967.6931,910.7699,910.7699,147.0],["2014-10-09",902.638,959.5612,902.638,918.9018,76.0],["2014-10-10",918.9018,927.0337,910.7699,918.9018,69.0],["2014-10-13",918.9018,1170.9899,918.9018,1049.0117,2972.0],["2014-10-14",1016.4843,1016.4843,886.3742,918.9018,527.0],["2014-10-15",910.7699,983.9568,894.5061,918.9018,277.0],["2014-10-16",927.0337,951.4293,902.638,918.9018,125.0],["2014-10-17",935.1655,967.693,927.0337,935.1655,151.0],["2014-10-20",943.2974,959.5612,918.9018,951.4293,76.0],["2014-10-21",951.4293,951.4293,927.0337,927.0337,63.0],["2014-10-22",935.1655,935.1655,886.3742,894.5061,169.0],["2014-10-23",894.5061,927.0337,829.4511,918.9018,191.0],["2014-10-24",910.7699,910.7699,878.2424,902.638,42.0],["2014-10-27",894.5061,927.0337,878.2424,886.3743,55.0],["2014-10-28",878.2424,918.9018,878.2424,878.2424,34.0],["2014-10-29",886.3743,910.7699,886.3743,902.638,47.0],["2014-10-30",894.5061,967.693,886.3743,943.2974,115.0],["2014-10-31",959.5612,959.5612,886.3743,910.7699,77.0],["2014-11-03",886.3743,935.1656,878.2424,886.3743,27.0],["2014-11-04",894.5061,902.638,837.583,870.1105,60.0],["2014-11-05",870.1105,870.1105,837.5831,853.8468,55.0],["2014-11-06",845.7149,861.9786,845.7149,845.7149,37.0],["2014-11-07",861.9787,861.9787,829.4512,829.4512,70.0],["2014-11-10",829.4512,861.9786,829.4512,845.7149,16.0],["2014-11-11",837.583,861.9786,837.583,861.9786,35.0],["2014-11-12",861.9787,861.9787,837.5831,853.8468,37.0],["2014-11-13",853.8468,853.8468,748.1324,764.3962,316.0],["2014-11-14",731.8687,764.3962,683.0774,723.7368,266.0],["2014-11-17",715.6049,748.1324,715.6049,723.7368,28.0],["2014-11-18",715.605,723.7368,691.2093,707.473,106.0],["2014-11-19",691.2093,715.605,691.2093,715.605,25.0],["2014-11-20",723.7368,740.0006,626.1543,650.5499,321.0],["2014-11-21",666.8136,691.2092,650.5499,658.6818,159.0],["2014-11-24",666.8136,674.9455,658.6818,658.6818,60.0],["2014-11-25",666.8137,674.9455,634.2862,650.5499,158.0],["2014-11-26",666.8137,674.9455,642.418,666.8137,153.0],["2014-11-28",634.2862,666.8137,634.2862,666.8137,180.0],["2014-12-01",642.4181,666.8137,634.2862,650.5499,113.0],["2014-12-02",626.1543,642.418,577.3631,601.7587,189.0],["2014-12-03",609.8906,618.0224,577.3631,593.6268,137.0],["2014-12-04",577.3631,601.7587,569.2312,577.3631,121.0],["2014-12-05",601.7587,609.8905,577.3631,585.4949,34.0],["2014-12-08",585.495,601.7587,569.2312,577.3631,106.0],["2014-12-09",577.3631,723.7368,569.2312,650.5499,1467.0],["2014-12-10",715.6049,837.583,666.8136,796.9236,1447.0],["2014-12-11",886.3742,1016.4842,837.583,894.5061,2805.0],["2014-12-12",878.2424,878.2424,772.5281,829.4512,622.0],["2014-12-15",821.3193,821.3193,740.0006,780.6599,350.0],["2014-12-16",796.9237,837.583,748.1324,764.3962,155.0],["2014-12-17",772.5281,772.5281,723.7368,748.1324,168.0],["2014-12-18",740.0006,780.6599,723.7368,780.6599,159.0],["2014-12-19",772.5281,805.0556,748.1325,788.7918,109.0],["2014-12-22",764.3962,788.7918,748.1324,748.1324,99.0],["2014-12-23",764.3962,772.528,715.6049,723.7368,189.0],["2014-12-24",707.473,756.2643,707.473,756.2643,82.0],["2014-12-26",756.2643,764.3962,731.8687,748.1324,58.0],["2014-12-29",756.2643,764.3962,731.8687,764.3962,141.0],["2014-12-30",740.0006,772.5281,740.0006,748.1324,70.0],["2014-12-31",740.0006,788.7918,740.0006,772.5281,233.0],["2015-01-02",796.9237,853.8468,788.7918,845.7149,207.0],["2015-01-05",861.9786,861.9786,772.528,796.9236,223.0],["2015-01-06",813.1874,813.1874,699.3411,764.3962,273.0],["2015-01-07",731.8687,772.5281,674.9455,691.2093,239.0],["2015-01-08",674.9455,723.7368,658.6818,723.7368,97.0],["2015-01-09",723.7369,723.7369,674.9456,715.605,47.0],["2015-01-12",707.473,715.605,683.0774,707.473,70.0],["2015-01-13",674.9455,707.473,658.6818,707.473,115.0],["2015-01-14",674.9455,683.0774,634.2862,650.5499,194.0],["2015-01-15",650.5499,650.5499,601.7587,626.1543,207.0],["2015-01-16",634.2862,634.2862,601.7587,626.1543,123.0],["2015-01-20",609.8906,618.0224,593.6268,609.8906,40.0],["2015-01-21",593.6268,593.6268,577.3631,593.6268,101.0],["2015-01-22",585.495,593.6268,569.2312,577.3631,123.0],["2015-01-23",577.3631,601.7587,561.0993,569.2312,128.0],["2015-01-26",577.3631,609.8905,561.0993,585.4949,128.0],["2015-01-27",618.0225,634.2862,593.6268,618.0225,174.0],["2015-01-28",618.0225,626.1543,577.3631,577.3631,56.0],["2015-01-29",593.6268,593.6268,561.0994,577.3631,113.0],["2015-01-30",577.3631,601.7587,569.2312,577.3631,86.0],["2015-02-02",569.2312,593.6268,561.0993,569.2312,57.0],["2015-02-03",569.2312,577.3631,536.7037,569.2312,111.0],["2015-02-04",634.2862,634.2862,552.9674,585.4949,427.0],["2015-02-05",609.8906,609.8906,561.0993,569.2312,105.0],["2015-02-06",593.6268,593.6268,552.9674,585.4949,58.0],["2015-02-09",585.495,585.495,561.0994,577.3631,105.0],["2015-02-10",561.0993,577.3631,561.0993,569.2312,25.0],["2015-02-11",577.3631,577.3631,528.5718,536.7037,292.0],["2015-02-12",528.5718,561.0993,528.5718,544.8356,28.0],["2015-02-13",544.8356,593.6268,536.7037,569.2312,336.0],["2015-02-17",585.495,650.5499,561.0993,634.2862,540.0],["2015-02-18",642.418,666.8136,569.2312,585.4949,269.0],["2015-02-19",585.495,634.2862,544.8356,552.9675,285.0],["2015-02-20",561.0993,601.7587,544.8356,569.2312,165.0],["2015-02-23",561.0993,585.4949,561.0993,569.2312,103.0],["2015-02-24",561.0993,561.0993,528.5718,561.0993,412.0],["2015-02-25",561.0993,561.0993,536.7037,561.0993,49.0],["2015-02-26",552.9674,642.418,536.7037,642.418,487.0],["2015-02-27",683.0774,683.0774,569.2312,569.2312,687.0],["2015-03-02",601.7587,601.7587,569.2312,585.4949,185.0],["2015-03-03",601.7587,601.7587,561.0993,569.2312,112.0],["2015-03-04",569.2312,634.2862,561.0993,626.1543,336.0],["2015-03-05",642.4181,650.5499,609.8906,609.8906,208.0],["2015-03-06",642.4181,707.473,634.2862,707.473,931.0],["2015-03-09",715.605,845.7149,707.473,772.5281,1598.0],["2015-03-10",764.3962,788.7918,707.473,748.1324,499.0],["2015-03-11",756.2643,764.3962,666.8137,707.473,288.0],["2015-03-12",731.8687,748.1324,658.6818,683.0774,163.0],["2015-03-13",691.2093,691.2093,658.6818,666.8137,144.0],["2015-03-16",691.2092,691.2092,618.0224,658.6818,241.0],["2015-03-17",642.418,642.418,609.8906,626.1543,268.0],["2015-03-18",618.0224,658.6818,618.0224,650.5499,72.0],["2015-03-19",650.5499,715.6049,626.1543,683.0774,140.0],["2015-03-20",683.0774,715.605,642.418,666.8137,77.0],["2015-03-23",674.9455,674.9455,609.8906,626.1543,135.0],["2015-03-24",626.1543,642.418,609.8906,626.1543,89.0],["2015-03-25",650.5499,658.6818,626.1543,634.2862,59.0],["2015-03-26",650.5499,650.5499,601.7587,618.0225,50.0],["2015-03-27",618.0224,650.5499,601.7587,626.1543,38.0],["2015-03-30",626.1543,626.1543,593.6268,618.0225,70.0],["2015-03-31",626.1543,650.5499,618.0224,642.418,125.0],["2015-04-01",650.5499,780.66,618.0225,756.2643,1391.0],["2015-04-02",723.7368,756.2643,634.2862,683.0774,508.0],["2015-04-06",674.9455,731.8687,650.5499,731.8687,186.0],["2015-04-07",723.7368,723.7368,683.0774,691.2093,141.0],["2015-04-08",691.2093,707.473,658.6818,666.8137,155.0],["2015-04-09",666.8137,683.0774,650.5499,674.9456,121.0],["2015-04-10",683.0774,683.0774,650.5499,683.0774,82.0],["2015-04-13",821.3193,959.5612,772.5281,772.5281,4711.0],["2015-04-14",796.9236,805.0555,723.7368,740.0005,549.0],["2015-04-15",731.8687,780.66,723.7369,756.2643,234.0],["2015-04-16",772.5281,772.5281,715.605,715.605,279.0],["2015-04-17",715.6049,756.2643,683.0774,699.3411,500.0],["2015-04-20",691.2093,715.605,691.2093,691.2093,130.0],["2015-04-21",707.473,748.1324,691.2093,707.473,308.0],["2015-04-22",715.605,740.0006,699.3412,715.605,107.0],["2015-04-23",707.473,756.2643,707.473,748.1324,192.0],["2015-04-24",764.3962,764.3962,715.605,715.605,103.0],["2015-04-27",715.605,731.8687,699.3412,707.473,158.0],["2015-04-28",707.473,731.8687,699.3412,715.605,71.0],["2015-04-29",707.473,715.6049,683.0774,683.0774,83.0],["2015-04-30",683.0774,683.0774,650.5499,650.5499,106.0],["2015-05-01",658.6818,699.3411,658.6818,683.0774,72.0],["2015-05-04",658.6818,691.2093,658.6818,683.0774,45.0],["2015-05-05",666.8136,683.0774,666.8136,683.0774,38.0],["2015-05-06",674.9455,683.0774,666.8137,666.8137,67.0],["2015-05-07",674.9455,699.3411,666.8136,683.0774,42.0],["2015-05-08",674.9455,707.473,674.9455,691.2093,47.0],["2015-05-11",683.0774,691.2093,674.9455,691.2093,47.0],["2015-05-12",683.0774,723.7368,683.0774,707.473,56.0],["2015-05-13",699.3411,715.6049,674.9455,699.3411,36.0],["2015-05-14",691.2093,707.473,674.9455,683.0774,68.0],["2015-05-15",691.2093,699.3411,674.9455,683.0774,56.0],["2015-05-18",683.0774,683.0774,666.8137,674.9456,45.0],["2015-05-19",666.8137,674.9455,650.5499,650.5499,32.0],["2015-05-20",666.8136,683.0774,634.2861,658.6818,112.0],["2015-05-21",658.6818,666.8137,618.0225,618.0225,113.0],["2015-05-22",618.0224,650.5499,618.0224,626.1543,65.0],["2015-05-26",618.0224,634.2862,593.6268,601.7587,77.0],["2015-05-27",601.7587,642.418,601.7587,601.7587,88.0],["2015-05-28",634.2862,699.3412,634.2862,674.9456,317.0],["2015-05-29",666.8136,683.0774,642.418,642.418,75.0],["2015-06-01",650.5499,683.0774,626.1543,650.5499,42.0],["2015-06-02",634.2862,683.0774,626.1543,626.1543,63.0],["2015-06-03",626.1543,666.8137,626.1543,650.5499,28.0],["2015-06-04",658.6818,715.6049,650.5499,699.3411,207.0],["2015-06-05",699.3412,764.3962,666.8137,691.2093,396.0],["2015-06-08",723.7368,723.7368,650.5499,666.8137,49.0],["2015-06-09",674.9455,691.2093,666.8137,691.2093,39.0],["2015-06-10",691.2093,691.2093,674.9456,674.9456,42.0],["2015-06-11",723.7368,740.0006,691.2093,723.7368,412.0],["2015-06-12",740.0006,788.7918,715.605,756.2643,457.0],["2015-06-15",780.6599,829.4512,748.1325,788.7918,384.0],["2015-06-16",788.7918,813.1874,764.3962,764.3962,233.0],["2015-06-17",764.3962,764.3962,723.7368,723.7368,105.0],["2015-06-18",723.7369,764.3962,715.605,756.2643,83.0],["2015-06-19",756.2643,780.6599,740.0006,748.1324,60.0],["2015-06-22",740.0005,796.9236,740.0005,796.9236,102.0],["2015-06-23",813.1874,813.1874,748.1324,780.6599,146.0],["2015-06-24",805.0556,805.0556,748.1325,772.5281,86.0],["2015-06-25",780.6599,796.9237,740.0006,788.7918,100.0],["2015-06-26",813.1874,1000.2206,813.1874,853.8468,2563.0],["2015-06-29",853.8468,861.9787,780.66,813.1874,316.0],["2015-06-30",821.3193,951.4293,796.9236,935.1655,615.0],["2015-07-01",951.4293,1008.3524,853.8467,894.5061,669.0],["2015-07-02",886.3743,910.7699,861.9787,886.3743,162.0],["2015-07-06",870.1105,951.4293,861.9786,902.638,195.0],["2015-07-07",902.638,918.9018,861.9786,878.2424,182.0],["2015-07-08",870.1105,894.5062,837.5831,853.8468,161.0],["2015-07-09",870.1105,927.0337,861.9786,902.638,139.0],["2015-07-10",918.9018,1040.8798,902.638,1024.6161,688.0],["2015-07-13",1089.6711,1260.4406,1040.8799,1227.9131,1429.0],["2015-07-14",1203.5174,1219.7811,1089.6711,1130.3304,608.0],["2015-07-15",1122.1987,1122.1987,1097.803,1097.803,250.0],["2015-07-16",1089.6711,1130.3305,975.8249,983.9568,402.0],["2015-07-17",1008.3524,1114.0667,992.0886,1073.4073,324.0],["2015-07-20",1105.9349,1130.3304,1057.1436,1073.4073,190.0],["2015-07-21",1081.5392,1081.5392,975.8249,1000.2205,279.0],["2015-07-22",992.0886,1008.3524,935.1655,935.1655,263.0],["2015-07-23",935.1656,967.693,861.9787,886.3743,429.0],["2015-07-24",861.9787,943.2975,861.9787,910.7699,119.0],["2015-07-27",902.638,967.693,886.3742,918.9018,104.0],["2015-07-28",943.2974,975.8249,894.5061,943.2974,96.0],["2015-07-29",951.4293,975.8249,927.0337,975.8249,120.0],["2015-07-30",967.6931,967.6931,935.1656,967.6931,63.0],["2015-07-31",943.2974,967.6931,870.1105,870.1105,188.0],["2015-08-03",878.2424,927.0337,845.7149,870.1105,97.0],["2015-08-04",878.2424,894.5061,861.9786,878.2424,61.0],["2015-08-05",894.5062,894.5062,845.7149,853.8468,108.0],["2015-08-06",845.7149,870.1105,780.6599,805.0555,286.0],["2015-08-07",813.1874,853.8468,756.2643,813.1874,134.0],["2015-08-10",813.1874,861.9787,813.1874,829.4512,58.0],["2015-08-11",796.9237,837.583,788.7918,821.3193,104.0],["2015-08-12",796.9237,813.1874,772.5281,813.1874,88.0],["2015-08-13",796.9237,845.7149,772.528,780.6599,116.0],["2015-08-14",788.7918,805.0555,707.473,748.1324,274.0],["2015-08-17",731.8687,756.2643,715.605,748.1324,113.0],["2015-08-18",756.2643,756.2643,699.3411,740.0005,97.0],["2015-08-19",756.2643,772.5281,723.7368,748.1324,82.0],["2015-08-20",748.1325,748.1325,707.473,731.8687,128.0],["2015-08-21",715.605,731.8687,699.3412,731.8687,118.0],["2015-08-24",683.0774,715.6049,658.6818,683.0774,315.0],["2015-08-25",691.2093,723.7368,691.2093,707.473,81.0],["2015-08-26",691.2093,731.8687,691.2093,715.605,71.0],["2015-08-27",715.605,731.8687,691.2093,731.8687,92.0],["2015-08-28",707.473,748.1324,691.2093,707.473,67.0],["2015-08-31",715.605,756.2643,699.3412,731.8687,119.0],["2015-09-01",715.605,756.2643,699.3412,748.1324,36.0],["2015-09-02",740.0006,748.1325,715.605,715.605,15.0],["2015-09-03",715.605,748.1325,715.605,731.8687,81.0],["2015-09-04",691.2093,743.4857,642.4181,743.4857,312.0],["2015-09-08",910.7699,910.7699,755.1026,769.043,654.0],["2015-09-09",766.7195,785.3067,762.0727,771.3663,260.0],["2015-09-10",766.7196,771.3663,738.8389,755.1026,183.0],["2015-09-11",743.4857,751.6175,717.9283,743.4857,199.0],["2015-09-14",736.5155,744.6474,698.1795,720.2517,235.0],["2015-09-15",721.4134,752.7792,709.7965,748.1324,138.0],["2015-09-16",731.8687,748.1324,731.8687,743.4857,318.0],["2015-09-17",735.3538,748.1324,735.3538,743.4857,186.0],["2015-09-18",723.7368,748.1325,716.7666,727.2219,364.0],["2015-09-21",741.1622,751.6175,714.4433,724.8985,277.0],["2015-09-22",717.9283,745.809,709.7965,736.5154,369.0],["2015-09-23",722.5751,738.8389,709.7964,712.1198,243.0],["2015-09-24",702.8263,724.8985,666.8136,685.4008,246.0],["2015-09-25",683.0774,691.2093,621.5075,626.1543,189.0],["2015-09-28",619.1841,624.9926,590.1417,619.1841,280.0],["2015-09-29",612.214,618.0225,551.8058,570.3929,228.0],["2015-09-30",569.2312,583.1715,565.7461,576.2014,244.0],["2015-10-01",569.2312,579.6865,557.6143,568.0695,83.0],["2015-10-02",557.6143,613.3756,557.6143,612.2139,529.0],["2015-10-05",614.5373,644.7415,600.597,628.4777,94.0],["2015-10-06",628.4778,640.0947,614.5374,624.9926,65.0],["2015-10-07",638.933,647.0649,622.6693,624.9926,83.0],["2015-10-08",624.9926,634.2862,619.1841,628.4777,76.0],["2015-10-09",643.5798,650.5499,631.9628,631.9628,63.0],["2015-10-12",635.4479,635.4479,597.1119,604.082,128.0],["2015-10-13",611.0523,614.5373,586.6566,590.1417,90.0],["2015-10-14",588.98,633.1245,588.98,598.2736,27.0],["2015-10-15",597.1119,602.9204,587.8183,599.4353,50.0],["2015-10-16",599.4353,624.9926,597.1119,609.8906,32.0],["2015-10-19",612.2139,638.9329,601.7587,606.4055,203.0],["2015-10-20",606.4055,627.316,593.6268,597.1119,77.0],["2015-10-21",601.7587,601.7587,562.261,565.7462,158.0],["2015-10-22",561.0994,592.4651,558.7759,575.0397,180.0],["2015-10-23",566.9078,585.4949,566.9078,571.5546,62.0],["2015-10-26",571.5546,583.1715,568.0695,570.3929,69.0],["2015-10-27",575.0396,601.7587,566.9078,569.2312,61.0],["2015-10-28",573.878,599.4353,564.5844,588.98,92.0],["2015-10-29",588.98,600.597,584.3332,585.4949,127.0],["2015-10-30",592.4651,598.2736,573.878,594.7885,119.0],["2015-11-02",600.597,619.1842,599.4353,609.8906,163.0],["2015-11-03",608.7288,637.7712,602.9204,628.4777,242.0],["2015-11-04",629.6394,640.0947,622.6692,635.4479,146.0],["2015-11-05",641.2563,641.2563,607.5672,607.5672,150.0],["2015-11-06",593.6268,621.5075,593.6268,619.1841,81.0],["2015-11-09",611.0523,636.6096,593.6268,613.3757,91.0],["2015-11-10",594.7885,626.1543,580.8482,612.2139,119.0],["2015-11-11",608.7288,623.8309,580.8481,587.8183,69.0],["2015-11-12",582.0099,621.5075,575.0397,579.6865,73.0],["2015-11-13",582.0099,601.7587,577.3631,582.0099,36.0],["2015-11-16",586.6567,590.1418,580.8482,586.6567,75.0],["2015-11-17",586.6567,600.597,582.0099,595.9502,83.0],["2015-11-18",593.6268,601.7587,590.1418,591.3034,70.0],["2015-11-19",595.9502,616.8607,595.9502,607.5672,109.0],["2015-11-20",612.214,616.8607,599.4354,611.0523,105.0],["2015-11-23",608.7288,678.4306,600.597,664.4903,1338.0],["2015-11-24",720.2517,809.7023,665.652,673.7839,8767.0],["2015-11-25",669.1371,695.856,647.0648,690.0476,862.0],["2015-11-27",703.988,703.988,679.5923,695.8561,228.0],["2015-11-30",688.8859,692.371,628.4777,671.4604,415.0],["2015-12-01",663.3286,664.4903,634.2862,659.8435,216.0],["2015-12-02",650.5499,658.6818,634.2862,650.5499,222.0],["2015-12-03",649.3882,657.5201,629.6394,647.0648,185.0],["2015-12-04",640.0947,664.4903,640.0947,654.035,250.0],["2015-12-07",652.8733,665.652,629.6394,658.6818,317.0],["2015-12-08",635.4479,662.1669,624.9926,655.1967,88.0],["2015-12-09",640.0947,655.1967,631.9628,638.933,90.0],["2015-12-10",638.933,649.3882,629.6394,636.6096,49.0],["2015-12-11",629.6394,640.0947,604.0821,615.6991,119.0],["2015-12-14",609.8906,612.2139,579.6865,582.0099,189.0],["2015-12-15",578.5248,587.8183,555.2908,571.5546,216.0],["2015-12-16",562.261,598.2736,562.261,582.0099,76.0],["2015-12-17",584.3332,592.4651,566.9078,566.9078,65.0],["2015-12-18",573.878,584.3333,564.5844,568.0695,76.0],["2015-12-21",569.2312,594.7885,564.5844,586.6567,114.0],["2015-12-22",593.6268,598.2736,580.8481,587.8183,135.0],["2015-12-23",586.6566,614.5373,586.6566,608.7288,111.0],["2015-12-24",609.8905,614.5373,592.4651,606.4055,21.0],["2015-12-28",595.9502,601.7587,578.5248,593.6268,114.0],["2015-12-29",590.1418,593.6268,570.3929,579.6865,141.0],["2015-12-30",580.8482,599.4354,563.4227,572.7163,230.0],["2015-12-31",566.9078,569.2312,540.1888,540.1888,621.0],["2016-01-04",534.3803,549.4824,522.7634,539.0271,72.0],["2016-01-05",542.5122,569.2312,539.0271,555.2908,75.0],["2016-01-06",551.8058,571.5546,528.5718,534.3803,111.0],["2016-01-07",527.4101,536.7037,511.1464,513.4697,318.0],["2016-01-08",528.5718,529.7336,512.3081,516.9549,205.0],["2016-01-11",523.925,537.8654,500.6911,505.3379,555.0],["2016-01-12",522.7633,523.925,415.8873,439.1212,394.0],["2016-01-13",442.6063,451.8999,354.3174,405.432,258.0],["2016-01-14",407.7554,432.151,396.1384,419.3724,203.0],["2016-01-15",419.3724,437.9595,376.3896,413.5639,112.0],["2016-01-19",422.8574,449.5764,422.8574,447.2531,145.0],["2016-01-20",442.6063,461.1934,411.2405,444.9297,119.0],["2016-01-21",458.8701,484.4274,453.0616,461.1935,44.0],["2016-01-22",457.7083,458.87,444.9297,446.0914,50.0],["2016-01-25",436.7978,461.1935,429.8276,461.1935,57.0],["2016-01-26",462.3551,476.2955,443.768,462.3551,42.0],["2016-01-27",446.0914,456.5467,434.4744,448.4148,109.0],["2016-01-28",449.5765,450.7382,429.8276,429.8276,160.0],["2016-01-29",440.2829,455.3849,432.151,440.2829,79.0],["2016-02-01",435.6361,455.3849,426.3425,441.4446,98.0],["2016-02-02",447.2531,458.8701,415.8873,418.2107,117.0],["2016-02-03",428.6659,435.6361,365.9343,424.0192,200.0],["2016-02-04",411.2405,462.3551,411.2405,441.4446,94.0],["2016-02-05",448.4148,454.2233,414.7256,424.0192,59.0],["2016-02-08",424.0192,433.3127,393.815,433.3127,63.0],["2016-02-09",410.0788,418.2107,397.3001,404.2703,59.0],["2016-02-10",403.1086,426.3425,403.1086,426.3425,12.0],["2016-02-11",407.7554,407.7554,399.6235,399.6235,23.0],["2016-02-12",403.1086,418.2107,397.3001,410.0788,33.0],["2016-02-16",411.2405,433.3127,407.7554,425.1808,44.0],["2016-02-17",436.7978,462.3551,432.151,441.4446,84.0],["2016-02-18",448.4148,448.4148,413.5639,413.5639,31.0],["2016-02-19",408.9171,446.0914,407.7554,446.0914,419.0],["2016-02-22",433.3127,462.3551,412.4022,412.4022,509.0],["2016-02-23",412.4022,450.7382,407.7554,424.0192,263.0],["2016-02-24",422.8575,422.8575,404.2703,419.3724,129.0],["2016-02-25",414.7256,442.6063,407.7554,413.5639,651.0],["2016-02-26",414.7256,429.8276,407.7554,421.6958,130.0],["2016-02-29",401.9469,426.3425,399.6235,399.6235,121.0],["2016-03-01",410.0788,415.8873,401.9469,406.5937,53.0],["2016-03-02",413.5639,435.6361,413.5639,425.1808,55.0],["2016-03-03",421.6958,433.3127,414.7256,415.8873,56.0],["2016-03-04",418.2107,449.5765,413.5639,425.1808,363.0],["2016-03-07",430.9893,448.4148,430.9893,437.9595,72.0],["2016-03-08",430.9893,442.6063,428.6659,441.4446,110.0],["2016-03-09",437.9595,444.9297,437.9595,442.6063,30.0],["2016-03-10",440.2829,440.2829,433.3127,439.1212,6.0],["2016-03-11",433.3127,439.1212,422.8575,422.8575,12.0],["2016-03-14",425.1808,447.2531,425.1808,442.6063,38.0],["2016-03-15",434.4744,442.6063,429.8276,429.8276,12.0],["2016-03-16",428.6659,444.9297,418.2107,419.3724,37.0],["2016-03-17",420.534,435.6361,420.534,433.3127,8.0],["2016-03-18",433.3127,446.0914,428.6659,439.1212,31.0],["2016-03-21",437.9595,450.7382,434.4744,434.4744,148.0],["2016-03-22",425.1808,449.5765,425.1808,435.6361,82.0],["2016-03-23",428.6659,442.6063,425.1808,428.6659,168.0],["2016-03-24",429.8276,429.8276,418.2107,420.5341,58.0],["2016-03-28",418.2107,419.3724,407.7554,412.4022,62.0],["2016-03-29",406.5937,414.7256,403.1086,404.2703,50.0],["2016-03-30",406.5937,412.4022,406.5937,408.9171,24.0],["2016-03-31",412.4022,420.5341,403.1086,403.1086,112.0],["2016-04-01",399.6235,408.9171,399.6235,399.6235,160.0],["2016-04-04",401.9469,411.2405,384.5215,411.2405,236.0],["2016-04-05",420.5341,420.5341,406.5937,411.2405,50.0],["2016-04-06",412.4022,420.5341,390.33,414.7256,93.0],["2016-04-07",417.049,422.8575,411.2405,413.5639,124.0],["2016-04-08",410.0788,415.8873,410.0788,414.7256,23.0],["2016-04-11",411.2405,415.8873,406.5937,408.9171,132.0],["2016-04-12",406.5937,413.5639,406.5937,406.5937,49.0],["2016-04-13",407.7554,407.7554,397.3001,400.7852,118.0],["2016-04-14",405.432,446.0914,405.432,430.9893,111.0],["2016-04-15",428.6659,446.0914,422.8574,434.4744,32.0],["2016-04-18",437.9595,440.2829,419.3724,425.1808,70.0],["2016-04-19",432.151,432.151,407.7554,413.5639,75.0],["2016-04-20",407.7554,417.049,404.2703,417.049,32.0],["2016-04-21",411.2405,433.3127,411.2405,418.2107,44.0],["2016-04-22",408.9171,425.1808,408.9171,421.6958,18.0],["2016-04-25",415.8873,499.5294,415.8873,484.4273,604.0],["2016-04-26",484.4273,505.3379,460.0317,473.9721,63.0],["2016-04-27",475.1338,485.5891,468.1636,470.487,63.0],["2016-04-28",463.5168,479.7806,458.8701,467.0019,72.0],["2016-04-29",467.0019,490.2358,464.6785,489.0741,90.0],["2016-05-02",490.2358,490.2358,462.3551,480.9423,138.0],["2016-05-03",464.6785,490.2359,464.6785,476.2955,102.0],["2016-05-04",469.3253,479.7806,462.3551,476.2955,162.0],["2016-05-05",472.8104,472.8104,447.2531,453.0616,49.0],["2016-05-06",447.2531,447.2531,429.8276,434.4744,28.0],["2016-05-09",429.8276,447.2531,411.2405,411.2405,42.0],["2016-05-10",411.2405,434.4744,393.815,397.3001,461.0],["2016-05-11",393.815,410.0788,371.7428,375.2279,89.0],["2016-05-12",389.1683,389.1683,368.2577,371.7428,45.0],["2016-05-13",362.4493,377.5513,356.6408,360.1259,50.0],["2016-05-16",360.1258,432.151,360.1258,393.815,57.0],["2016-05-17",389.1682,397.3001,383.3598,388.0066,25.0],["2016-05-18",396.1384,396.1384,379.8747,385.6832,129.0],["2016-05-19",385.6832,388.0066,374.0662,376.3896,31.0],["2016-05-20",376.3896,407.7554,372.9045,406.5937,105.0],["2016-05-23",399.6235,399.6235,388.0066,394.9767,56.0],["2016-05-24",394.9767,398.4618,394.9767,394.9767,30.0],["2016-05-25",394.9767,398.4618,384.5215,390.33,23.0],["2016-05-26",385.6832,397.3001,375.2279,388.0066,34.0],["2016-05-27",383.3598,391.4916,383.3598,389.1682,20.0],["2016-05-31",385.6832,398.4618,383.3598,390.33,27.0],["2016-06-01",396.1384,404.2703,391.4916,392.6534,63.0],["2016-06-02",397.3001,398.4618,386.8449,394.9767,51.0],["2016-06-03",392.6534,394.9768,377.5513,382.1981,16.0],["2016-06-06",388.0066,400.7852,383.3598,398.4618,50.0],["2016-06-07",400.7852,401.9469,390.33,396.1384,39.0],["2016-06-08",382.1981,456.5467,382.1981,418.2107,1162.0],["2016-06-09",414.7256,418.2107,377.5513,383.3598,375.0],["2016-06-10",382.1981,385.6832,360.1259,363.611,148.0],["2016-06-13",383.3598,383.3598,354.3174,358.9642,144.0],["2016-06-14",360.1259,368.2577,349.6706,364.7726,77.0],["2016-06-15",360.1258,369.4194,345.0238,347.3472,143.0],["2016-06-16",341.5387,354.3174,328.7601,335.7302,224.0],["2016-06-17",339.2153,346.1855,324.1133,326.4367,145.0],["2016-06-20",317.1431,349.6706,317.1431,331.0834,165.0],["2016-06-21",331.0834,348.5089,331.0834,343.8621,17.0],["2016-06-22",342.7004,342.7004,331.0834,332.2451,19.0],["2016-06-23",333.4068,349.6706,331.0834,349.6706,39.0],["2016-06-24",331.0834,349.6706,331.0834,347.3472,83.0],["2016-06-27",348.5089,348.5089,319.4665,322.9516,76.0],["2016-06-28",326.4367,345.0238,326.4367,334.5685,44.0],["2016-06-29",332.2451,348.5089,327.5983,348.5089,59.0],["2016-06-30",348.5089,350.8323,333.4068,336.8919,31.0],["2016-07-01",350.8323,350.8323,346.1855,349.6706,40.0],["2016-07-05",345.0238,357.8025,340.377,357.8025,105.0],["2016-07-06",353.1557,356.6408,348.5089,355.4791,73.0],["2016-07-07",355.4791,360.1259,338.0536,360.1259,89.0],["2016-07-08",354.3174,375.2279,354.3174,364.7726,167.0],["2016-07-11",364.7727,372.9045,349.6706,353.1557,80.0],["2016-07-12",358.9642,375.2279,355.4791,365.9344,58.0],["2016-07-13",362.4493,390.33,353.1557,354.3174,29.0],["2016-07-14",350.8323,364.7726,350.8323,355.4791,15.0],["2016-07-15",372.9045,372.9045,332.2451,345.0238,125.0],["2016-07-18",347.3472,360.1259,346.1855,356.6408,31.0],["2016-07-19",348.5089,376.3896,342.7004,345.0238,154.0],["2016-07-20",343.8621,355.4791,341.5387,342.7004,41.0],["2016-07-21",343.8621,358.9641,340.377,347.3472,86.0],["2016-07-22",338.0536,358.9641,336.8919,347.3472,60.0],["2016-07-25",336.8919,341.5387,336.8919,341.5387,42.0],["2016-07-26",345.0238,350.8323,339.2153,348.5089,58.0],["2016-07-27",355.4791,360.1259,354.3174,357.8025,73.0],["2016-07-28",360.1259,364.7726,360.1259,361.2876,54.0],["2016-07-29",363.611,370.5811,347.3472,357.8025,29.0],["2016-08-01",370.5811,370.5811,354.3174,360.1259,41.0],["2016-08-02",356.6408,372.9045,354.3174,358.9642,25.0],["2016-08-03",362.4493,371.7428,356.6408,356.6408,46.0],["2016-08-04",360.1259,362.4493,358.9642,360.1259,75.0],["2016-08-05",356.6408,362.4493,354.3174,354.3174,32.0],["2016-08-08",354.3174,361.2876,354.3174,356.6408,21.0],["2016-08-09",356.6408,358.9642,354.3174,354.3174,35.0],["2016-08-10",346.1855,349.6706,346.1855,347.3472,30.0],["2016-08-11",346.1855,357.8025,345.0238,347.3472,50.0],["2016-08-12",348.5089,350.8323,345.0238,346.1855,35.0],["2016-08-15",348.5089,360.1259,348.5089,354.3174,73.0],["2016-08-16",348.5089,361.2875,348.5089,349.6706,40.0],["2016-08-17",362.4492,362.4492,347.3472,348.5089,56.0],["2016-08-18",350.8323,357.8025,349.6706,351.994,71.0],["2016-08-19",351.994,360.1259,351.994,354.3174,31.0],["2016-08-22",356.6408,356.6408,349.6706,351.994,33.0],["2016-08-23",349.6706,360.1258,345.0238,345.0238,45.0],["2016-08-24",348.5089,348.5089,336.8919,336.8919,76.0],["2016-08-25",342.7004,348.5089,334.5685,334.5685,53.0],["2016-08-26",335.7302,336.8919,319.4665,331.0834,168.0],["2016-08-29",332.2451,346.1855,328.7601,346.1855,89.0],["2016-08-30",336.8919,336.8919,328.7601,328.7601,55.0],["2016-08-31",328.7601,336.8919,328.7601,329.9218,17.0],["2016-09-01",327.5984,334.5685,325.275,329.9218,97.0],["2016-09-02",332.2451,334.5685,328.7601,334.5685,30.0],["2016-09-06",329.9218,336.8919,326.4367,331.0834,81.0],["2016-09-07",332.2451,336.8919,327.5984,331.0834,47.0],["2016-09-08",334.5685,342.7004,331.0834,339.2153,81.0],["2016-09-09",350.8323,350.8323,339.2153,346.1855,60.0],["2016-09-12",348.5089,360.1259,340.377,353.1557,140.0],["2016-09-13",348.5089,354.3174,332.2451,340.377,73.0],["2016-09-14",343.8621,358.9642,342.7004,354.3174,88.0],["2016-09-15",350.8323,361.2875,340.377,346.1855,110.0],["2016-09-16",350.8323,361.2876,338.0536,338.0536,199.0],["2016-09-19",326.4367,347.3472,326.4367,342.7004,30.0],["2016-09-20",340.377,347.3472,334.5685,338.0536,95.0],["2016-09-21",342.7004,342.7004,333.4068,336.8919,78.0],["2016-09-22",333.4068,345.0238,333.4068,342.7004,77.0],["2016-09-23",342.7004,342.7004,324.1133,331.0834,151.0],["2016-09-26",331.0834,340.377,329.9217,336.8919,52.0],["2016-09-27",332.2451,342.7004,332.2451,338.0536,31.0],["2016-09-28",339.2153,341.5387,336.8919,338.0536,44.0],["2016-09-29",338.0536,339.2153,327.5984,331.0834,59.0],["2016-09-30",332.2451,336.8919,326.4367,328.7601,39.0],["2016-10-03",331.0834,331.0834,322.9516,325.275,62.0],["2016-10-04",325.275,326.4367,322.9516,325.275,26.0],["2016-10-05",327.5984,334.5685,326.4367,334.5685,57.0],["2016-10-06",319.4665,332.2452,319.4665,327.5984,59.0],["2016-10-07",324.1133,327.5984,305.5262,309.0112,150.0],["2016-10-10",306.6878,318.3048,306.6878,307.8495,202.0],["2016-10-11",304.3644,305.5261,295.0709,295.0709,59.0],["2016-10-12",295.0709,295.0709,274.1603,289.2624,213.0],["2016-10-13",285.7773,292.7475,285.7773,286.939,26.0],["2016-10-14",286.939,292.7475,286.939,286.939,81.0],["2016-10-17",286.939,295.0709,278.8071,292.7475,32.0],["2016-10-18",295.0709,299.7177,284.6156,298.5559,59.0],["2016-10-19",276.4837,293.9091,276.4837,293.9091,31.0],["2016-10-20",290.4241,297.3943,290.4241,295.0709,6.0],["2016-10-21",288.1007,293.9091,288.1007,292.7475,19.0],["2016-10-24",293.9092,296.2325,288.1007,290.4241,32.0],["2016-10-25",291.5858,296.2325,288.1007,288.1007,95.0],["2016-10-26",289.2624,290.4241,285.7773,288.1007,25.0],["2016-10-27",290.4241,290.4241,262.5434,278.8071,123.0],["2016-10-28",272.9986,272.9986,249.7647,255.5732,113.0],["2016-10-31",255.5732,267.1901,255.5732,255.5732,27.0],["2016-11-01",257.8966,257.8966,249.7647,249.7647,14.0],["2016-11-02",255.5732,284.6156,255.5732,267.1902,40.0],["2016-11-03",272.9986,272.9986,256.7349,267.1902,19.0],["2016-11-04",262.5434,270.6753,261.3817,261.3817,48.0],["2016-11-07",261.3817,266.0285,261.3817,261.3817,16.0],["2016-11-08",255.5732,267.1902,249.7647,249.7647,64.0],["2016-11-09",249.7647,284.6156,249.7647,261.3817,51.0],["2016-11-10",261.3817,282.2922,249.7647,267.1902,381.0],["2016-11-11",272.9986,284.6156,269.5135,272.9986,248.0],["2016-11-14",272.9986,290.4241,272.9986,288.1007,153.0],["2016-11-15",290.4241,290.4241,255.5732,267.1902,179.0],["2016-11-16",261.3817,272.9986,261.3817,272.9986,37.0],["2016-11-17",268.3518,272.9986,267.1901,272.9986,8.0],["2016-11-18",267.1901,300.8793,267.1901,272.9986,378.0],["2016-11-21",285.7773,290.4241,267.1902,267.1902,82.0],["2016-11-22",272.9986,278.8071,267.1902,267.1902,69.0],["2016-11-23",272.9986,296.2326,267.1902,267.1902,66.0],["2016-11-25",267.1901,290.4241,267.1901,278.8071,57.0],["2016-11-28",278.8071,278.8071,272.9986,278.8071,21.0],["2016-11-29",272.9986,311.3346,272.9986,278.8071,403.0],["2016-11-30",279.9688,288.1007,272.9986,272.9986,165.0],["2016-12-01",278.8071,299.7177,272.9986,278.8071,210.0],["2016-12-02",278.8071,290.4241,269.5135,269.5135,209.0],["2016-12-05",278.8071,281.1305,267.1902,271.8369,195.0],["2016-12-06",267.1901,278.8071,261.3817,272.9986,138.0],["2016-12-07",284.6156,284.6156,270.6752,284.6156,37.0],["2016-12-08",278.8071,290.4241,272.9986,272.9986,98.0],["2016-12-09",278.8071,290.4241,278.8071,278.8071,124.0],["2016-12-12",276.4837,278.8071,261.3817,278.8071,211.0],["2016-12-13",278.8071,278.8071,267.1902,267.1902,57.0],["2016-12-14",277.6454,278.8071,267.1902,267.1902,43.0],["2016-12-15",272.9986,272.9986,267.1902,271.8369,138.0],["2016-12-16",267.1901,278.8071,267.1901,278.8071,127.0],["2016-12-19",272.9986,278.8071,272.9986,272.9986,178.0],["2016-12-20",313.658,336.8919,296.2325,302.041,1711.0],["2016-12-21",319.4665,320.6282,302.041,302.041,353.0],["2016-12-22",302.041,325.275,302.041,313.658,198.0],["2016-12-23",313.658,348.5089,313.658,342.7004,145.0],["2016-12-27",348.5089,348.5089,336.8919,336.8919,149.0],["2016-12-28",325.275,342.7004,325.275,336.8919,250.0],["2016-12-29",339.2153,342.7004,336.8919,342.7004,100.0],["2016-12-30",348.5089,348.5089,320.6282,331.0834,231.0],["2017-01-03",336.892,336.892,313.658,314.8197,187.0],["2017-01-04",319.4665,331.0834,313.658,313.658,119.0],["2017-01-05",313.658,325.275,302.041,325.275,74.0],["2017-01-06",319.4665,325.275,319.4665,325.275,38.0],["2017-01-09",325.275,336.8919,325.275,331.0834,149.0],["2017-01-10",331.0834,331.0834,325.275,331.0834,48.0],["2017-01-11",327.5984,331.0834,325.275,325.275,156.0],["2017-01-12",319.4665,331.0834,319.4665,331.0834,146.0],["2017-01-13",325.275,326.4367,319.4665,319.4665,85.0],["2017-01-17",325.275,325.275,295.0709,307.8495,405.0],["2017-01-18",307.8495,313.658,302.041,307.8495,80.0],["2017-01-19",307.8495,307.8495,296.2325,296.2325,88.0],["2017-01-20",297.3943,325.275,296.2326,313.658,142.0],["2017-01-23",325.275,325.275,290.4241,305.5262,167.0],["2017-01-24",302.041,302.041,290.4241,296.2325,84.0],["2017-01-25",299.7177,305.5261,296.2325,296.2325,37.0],["2017-01-26",302.041,302.041,296.2325,299.7177,29.0],["2017-01-27",302.041,302.041,296.2325,302.041,95.0],["2017-01-30",290.4241,302.041,290.4241,296.2325,28.0],["2017-01-31",295.0709,319.4665,284.6156,307.8495,91.0],["2017-02-01",302.041,307.8495,293.9091,293.9091,45.0],["2017-02-02",284.6156,296.2325,284.6156,290.4241,46.0],["2017-02-03",293.9092,296.2325,290.4241,290.4241,22.0],["2017-02-06",284.6156,325.275,284.6156,291.5858,98.0],["2017-02-07",307.8495,307.8495,296.2325,302.041,62.0],["2017-02-08",302.041,302.041,296.2325,299.7177,74.0],["2017-02-09",296.2325,300.8793,296.2325,299.7177,48.0],["2017-02-10",296.2325,302.041,296.2325,296.2325,39.0],["2017-02-13",302.041,307.8495,296.2325,296.2325,35.0],["2017-02-14",302.041,309.0112,296.2325,296.2325,34.0],["2017-02-15",296.2325,306.6878,296.2325,302.041,81.0],["2017-02-16",299.7177,302.041,290.4241,290.4241,118.0],["2017-02-17",290.4241,302.041,290.4241,296.2325,186.0],["2017-02-21",302.041,302.041,295.0709,296.2325,114.0],["2017-02-22",302.041,302.041,296.2325,302.041,107.0],["2017-02-23",302.041,302.041,290.4241,296.2325,56.0],["2017-02-24",290.4241,302.041,290.4241,299.7177,21.0],["2017-02-27",302.041,302.041,290.4241,302.041,226.0],["2017-02-28",302.041,311.3346,296.2325,296.2325,114.0],["2017-03-01",296.2325,302.041,290.4241,296.2325,47.0],["2017-03-02",296.2325,302.041,290.4241,296.2325,131.0],["2017-03-03",298.5559,305.5261,296.2325,296.2325,82.0],["2017-03-06",302.041,302.041,290.4241,296.2325,82.0],["2017-03-07",296.2326,296.2326,278.8071,278.8071,167.0],["2017-03-08",278.8071,296.2325,272.9986,288.1007,931.0],["2017-03-09",296.2325,302.041,290.4241,290.4241,563.0],["2017-03-10",296.2325,302.041,284.6156,290.4241,394.0],["2017-03-13",290.4241,302.041,278.8071,284.6156,182.0],["2017-03-14",284.6156,290.4241,272.9986,272.9986,346.0],["2017-03-15",272.9986,299.7177,272.9986,290.4241,266.0],["2017-03-16",290.4241,302.041,290.4241,296.2325,150.0],["2017-03-17",307.8495,307.8495,292.7475,302.041,308.0],["2017-03-20",302.041,307.8495,278.8071,284.6156,125.0],["2017-03-21",296.2325,296.2325,278.8071,290.4241,81.0],["2017-03-22",296.2326,296.2326,278.8071,284.6156,23.0],["2017-03-23",278.8071,290.4241,278.8071,290.4241,44.0],["2017-03-24",296.2326,313.658,289.2624,307.8495,177.0],["2017-03-27",302.041,307.8495,296.2325,299.7177,203.0],["2017-03-28",307.8495,307.8495,290.4241,296.2325,75.0],["2017-03-29",299.7177,302.041,290.4241,302.041,28.0],["2017-03-30",302.041,307.8495,296.2325,296.2325,77.0],["2017-03-31",290.4241,302.041,272.9986,296.2325,237.0],["2017-04-03",296.2326,296.2326,278.8071,278.8071,143.0],["2017-04-04",278.8071,290.4241,278.8071,284.6156,86.0],["2017-04-05",290.4241,290.4241,272.9986,272.9986,115.0],["2017-04-06",278.8071,284.6156,272.9986,284.6156,57.0],["2017-04-07",278.8071,284.6156,272.9986,272.9986,174.0],["2017-04-10",278.8071,284.6156,272.9986,284.6156,31.0],["2017-04-11",278.8071,278.8071,272.9986,272.9986,47.0],["2017-04-12",272.9986,278.8071,267.1902,267.1902,75.0],["2017-04-13",267.1901,278.8071,267.1901,278.8071,31.0],["2017-04-17",278.8071,278.8071,272.9986,272.9986,5.0],["2017-04-18",272.9986,278.8071,272.9986,272.9986,17.0],["2017-04-19",275.322,278.8071,272.9986,276.4837,61.0],["2017-04-20",275.322,302.041,275.322,296.2325,85.0],["2017-04-21",299.7177,302.041,291.5857,302.041,12.0],["2017-04-24",296.2325,296.2325,290.4241,296.2325,16.0],["2017-04-25",296.2325,296.2325,290.4241,290.4241,17.0],["2017-04-26",278.8071,302.041,276.4837,296.2325,100.0],["2017-04-27",313.658,319.4665,307.8495,313.658,226.0],["2017-04-28",319.4665,319.4665,307.8495,307.8495,86.0],["2017-05-01",313.658,313.658,302.041,307.8495,52.0],["2017-05-02",306.6878,320.6282,290.4241,290.4241,234.0],["2017-05-03",290.4241,296.2325,284.6156,296.2325,41.0],["2017-05-04",290.4241,299.7177,285.7773,288.1007,57.0],["2017-05-05",278.8071,284.6156,278.8071,278.8071,38.0],["2017-05-08",290.4241,296.2325,284.6156,296.2325,119.0],["2017-05-09",290.4241,290.4241,272.9986,278.8071,127.0],["2017-05-10",278.8071,285.7773,278.8071,278.8071,52.0],["2017-05-11",284.6156,284.6156,275.322,278.8071,8.0],["2017-05-12",278.8071,278.8071,272.9986,272.9986,66.0],["2017-05-15",279.9688,284.6156,275.322,283.4539,23.0],["2017-05-16",279.9688,283.4539,278.8071,278.8071,27.0],["2017-05-17",284.6156,284.6156,278.8071,278.8071,6.0],["2017-05-18",278.8071,284.6156,278.8071,278.8071,23.0],["2017-05-19",278.8071,284.6156,278.8071,284.6156,25.0],["2017-05-22",290.4241,290.4241,278.8071,278.8071,44.0],["2017-05-23",284.6156,284.6156,272.9986,272.9986,31.0],["2017-05-24",272.9986,284.6156,272.9986,284.6156,9.0],["2017-05-25",278.8071,278.8071,272.9986,272.9986,23.0],["2017-05-26",272.9986,278.8071,272.9986,272.9986,44.0],["2017-05-30",272.9986,284.6156,272.9986,284.6156,39.0],["2017-05-31",278.8071,284.6156,278.8071,278.8071,13.0],["2017-06-01",284.6156,284.6156,278.8071,278.8071,9.0],["2017-06-02",278.8071,278.8071,272.9986,272.9986,80.0],["2017-06-05",284.6156,284.6156,267.1901,272.9986,201.0],["2017-06-06",267.1901,272.9986,267.1901,272.9986,81.0],["2017-06-07",267.1902,278.8071,267.1902,267.1902,137.0],["2017-06-08",261.3817,278.8071,249.7647,267.1902,163.0],["2017-06-09",272.9986,278.8071,267.1902,267.1902,38.0],["2017-06-12",272.9987,272.9987,261.3817,261.3817,344.0],["2017-06-13",261.3817,272.9986,261.3817,270.6752,33.0],["2017-06-14",267.1902,283.4539,261.3817,261.3817,88.0],["2017-06-15",261.3817,272.9986,261.3817,272.9986,22.0],["2017-06-16",272.9986,278.8071,267.1902,267.1902,23.0],["2017-06-19",267.1902,267.1902,261.3817,267.1902,156.0],["2017-06-20",272.9986,296.2325,270.6752,272.9986,3715.0],["2017-06-21",272.9986,284.6156,272.9986,284.6156,705.0],["2017-06-22",272.9986,290.4241,272.9986,284.6156,598.0],["2017-06-23",290.4241,290.4241,272.9986,272.9986,314.0],["2017-06-26",284.6156,290.4241,278.8071,290.4241,124.0],["2017-06-27",284.6156,302.041,284.6156,284.6156,263.0],["2017-06-28",284.6156,284.6156,276.4837,278.8071,356.0],["2017-06-29",284.6156,284.6156,272.9986,278.8071,130.0],["2017-06-30",278.8071,284.6156,272.9986,278.8071,425.0],["2017-07-03",284.6156,284.6156,272.9986,272.9986,578.0],["2017-07-05",284.6156,284.6156,272.9986,272.9986,972.0],["2017-07-06",278.8071,284.6156,272.9986,284.6156,1444.0],["2017-07-07",296.2325,307.8495,288.1007,302.041,944.0],["2017-07-10",307.8495,313.658,299.7177,307.8495,1245.0],["2017-07-11",307.8495,314.8197,299.7177,302.041,727.0],["2017-07-12",296.2325,302.041,296.2325,302.041,304.0],["2017-07-13",302.041,302.041,278.8071,284.6156,966.0],["2017-07-14",296.2326,296.2326,278.8071,278.8071,719.0],["2017-07-17",278.8071,290.4241,275.322,290.4241,957.0],["2017-07-18",296.2326,296.2326,278.8071,278.8071,918.0],["2017-07-19",284.6156,290.4241,284.6156,288.1007,5048.0],["2017-07-20",284.6156,290.4241,284.6156,288.1007,1006.0],["2017-07-21",288.1007,290.4241,278.8071,281.1305,1085.0],["2017-07-24",284.6156,284.6156,272.9986,284.6156,1304.0],["2017-07-25",284.6156,288.1007,272.9986,278.8071,1594.0],["2017-07-26",284.6156,284.6156,272.9986,276.4837,1000.0],["2017-07-27",278.8071,278.8071,220.7223,247.4413,3908.0],["2017-07-28",243.9562,255.5732,231.1776,238.1477,1160.0],["2017-07-31",243.9562,243.9562,191.6799,214.9138,3389.0],["2017-08-01",203.2968,226.5308,191.6799,220.7223,2136.0],["2017-08-02",226.5308,232.3393,210.267,220.7223,554.0],["2017-08-03",220.7223,247.4413,209.1053,238.1477,1241.0],["2017-08-04",243.9562,243.9562,211.4287,220.7223,898.0],["2017-08-07",220.7223,226.5308,214.9138,220.7223,629.0],["2017-08-08",220.7223,226.5308,212.5904,212.5904,514.0],["2017-08-09",214.9138,214.9138,191.6799,197.4884,1420.0],["2017-08-10",203.2969,209.1053,156.829,168.446,2781.0],["2017-08-11",174.2544,174.2544,156.829,168.446,1359.0],["2017-08-14",162.6375,167.2843,151.0205,154.5056,1106.0],["2017-08-15",151.0205,156.829,133.5951,133.5951,1320.0],["2017-08-16",133.5951,139.4036,131.2717,139.4036,663.0],["2017-08-17",133.5951,145.212,131.2717,145.212,602.0],["2017-08-18",145.212,147.5354,133.5951,147.5354,401.0],["2017-08-21",139.4036,145.212,133.5951,133.5951,367.0],["2017-08-22",133.5951,133.5951,121.9781,121.9781,640.0],["2017-08-23",121.9781,133.5951,121.9781,127.7866,144.0],["2017-08-24",133.5951,139.4036,127.7866,133.5951,232.0],["2017-08-25",133.5951,139.4036,133.5951,137.0802,159.0],["2017-08-28",133.5951,139.4036,127.7866,127.7866,116.0],["2017-08-29",127.7866,133.5951,127.7866,133.5951,123.0],["2017-08-30",127.7866,133.5951,121.9781,121.9781,448.0],["2017-08-31",127.7866,133.5951,121.9781,127.7866,203.0],["2017-09-01",127.7866,133.5951,127.7866,127.7866,219.0],["2017-09-05",133.5951,133.5951,127.7866,133.5951,108.0],["2017-09-06",133.5951,133.5951,127.7866,133.5951,180.0],["2017-09-07",133.5951,139.4036,127.7866,127.7866,233.0],["2017-09-08",133.5951,139.4036,131.2717,139.4036,150.0],["2017-09-11",139.4036,139.4036,133.5951,138.2419,82.0],["2017-09-12",139.4036,139.4036,133.5951,139.4036,70.0],["2017-09-13",139.4036,147.5354,133.5951,139.4036,489.0],["2017-09-14",139.4036,151.0205,139.4036,145.212,288.0],["2017-09-15",156.829,156.829,139.4036,139.4036,400.0],["2017-09-18",139.4036,147.5354,133.5951,133.5951,323.0],["2017-09-19",139.4036,139.4036,133.5951,133.5951,109.0],["2017-09-20",133.5951,139.4036,133.5951,139.4036,204.0],["2017-09-21",133.5951,139.4036,133.5951,137.0802,82.0],["2017-09-22",139.4036,139.4036,133.5951,139.4036,227.0],["2017-09-25",139.4036,139.4036,127.7866,133.5951,63.0],["2017-09-26",139.4036,139.4036,133.5951,138.2419,242.0],["2017-09-27",133.5951,139.4036,133.5951,134.7568,350.0],["2017-09-28",133.5951,139.4036,127.7866,133.5951,245.0],["2017-09-29",133.5951,139.4036,127.7866,133.5951,150.0],["2017-10-02",127.7866,139.4036,127.7866,133.5951,342.0],["2017-10-03",131.2717,156.829,131.2717,151.0205,1161.0],["2017-10-04",151.0205,180.0629,145.212,180.0629,1548.0],["2017-10-05",180.0629,197.4884,168.446,174.2544,1856.0],["2017-10-06",168.446,191.6799,156.829,174.2544,536.0],["2017-10-09",174.2544,191.6799,162.6375,191.6799,522.0],["2017-10-10",185.8714,191.6799,168.446,174.2544,306.0],["2017-10-11",174.2545,185.8714,168.446,180.0629,209.0],["2017-10-12",174.2544,185.8714,168.446,174.2544,218.0],["2017-10-13",168.446,180.0629,168.446,180.0629,321.0],["2017-10-16",180.0629,180.0629,156.829,160.3141,326.0],["2017-10-17",156.829,162.6375,156.829,156.829,92.0],["2017-10-18",156.829,162.6375,156.829,162.6375,109.0],["2017-10-19",156.829,159.1524,151.0205,151.0205,142.0],["2017-10-20",156.829,156.829,145.212,145.212,246.0],["2017-10-23",151.0205,156.829,146.3737,156.829,190.0],["2017-10-24",156.829,156.829,145.212,147.5354,156.0],["2017-10-25",151.0205,156.829,145.212,154.5056,85.0],["2017-10-26",156.829,156.829,151.0205,155.6673,13.0],["2017-10-27",156.829,156.829,145.212,151.0205,98.0],["2017-10-30",151.0205,151.0205,139.4036,139.4036,223.0],["2017-10-31",145.212,151.0205,139.4036,140.5652,106.0],["2017-11-01",145.212,147.5354,140.5652,142.8886,25.0],["2017-11-02",142.8886,144.0503,139.4036,140.5652,22.0],["2017-11-03",139.4036,142.8886,139.4036,142.8886,32.0],["2017-11-06",145.212,145.212,134.7568,139.4036,206.0],["2017-11-07",139.4036,142.8886,138.2419,139.4036,214.0],["2017-11-08",133.5951,139.4036,133.5951,137.0802,130.0],["2017-11-09",139.4036,139.4036,133.5951,139.4036,123.0],["2017-11-10",133.5951,139.4036,133.5951,133.5951,87.0],["2017-11-13",133.5951,139.4036,133.5951,137.0802,258.0],["2017-11-14",139.4036,139.4036,133.5951,134.7568,97.0],["2017-11-15",133.5951,139.4036,133.5951,139.4036,69.0],["2017-11-16",151.0205,232.3393,151.0205,168.446,9091.0],["2017-11-17",162.6375,180.0629,156.829,168.446,1161.0],["2017-11-20",174.2544,174.2544,162.6375,174.2544,488.0],["2017-11-21",174.2544,174.2544,168.446,171.931,385.0],["2017-11-22",168.446,173.0927,168.446,171.931,73.0],["2017-11-24",168.446,174.2544,162.6375,168.446,94.0],["2017-11-27",168.446,169.6077,151.0205,156.829,328.0],["2017-11-28",162.6375,162.6375,145.212,145.212,299.0],["2017-11-29",151.0205,151.0205,145.212,145.212,128.0],["2017-11-30",151.0205,156.829,142.8886,151.0205,377.0],["2017-12-01",152.1822,162.6375,146.3737,156.829,117.0],["2017-12-04",156.829,156.829,145.212,146.3737,198.0],["2017-12-05",151.0205,154.5056,145.212,147.5354,89.0],["2017-12-06",151.0205,151.0205,145.212,151.0205,160.0],["2017-12-07",151.0205,151.0205,145.212,145.212,174.0],["2017-12-08",151.0205,151.0205,145.212,145.212,299.0],["2017-12-11",151.0205,155.6673,145.212,151.0205,633.0],["2017-12-12",151.0205,156.829,145.212,151.0205,153.0],["2017-12-13",151.0205,168.446,151.0205,168.446,449.0],["2017-12-14",174.2545,174.2545,156.829,160.3141,209.0],["2017-12-15",156.829,168.446,156.829,168.446,209.0],["2017-12-18",174.2544,174.2544,156.829,162.6375,163.0],["2017-12-19",162.6375,168.446,162.6375,166.1226,224.0],["2017-12-20",168.446,168.446,162.6375,162.6375,241.0],["2017-12-21",168.446,168.446,156.829,156.829,87.0],["2017-12-22",156.829,162.6375,156.829,162.6375,81.0],["2017-12-26",162.6375,162.6375,151.0205,151.0205,215.0],["2017-12-27",151.0205,162.6375,151.0205,157.9907,208.0],["2017-12-28",162.6375,162.6375,156.829,156.829,166.0],["2017-12-29",162.6375,162.6375,155.6673,156.829,225.0],["2018-01-02",162.6375,162.6375,156.829,156.829,149.0],["2018-01-03",156.829,178.9012,156.829,168.446,381.0],["2018-01-04",174.2544,180.0629,168.446,174.2544,1603.0],["2018-01-05",174.2544,180.0629,168.446,174.2544,1194.0],["2018-01-08",185.8714,214.9138,174.2544,191.6799,5179.0],["2018-01-09",197.4884,220.7223,191.6799,206.782,6476.0],["2018-01-10",209.1053,209.1053,197.4884,203.2969,2337.0],["2018-01-11",203.2969,209.1053,191.6799,203.2969,1704.0],["2018-01-12",203.2969,203.2969,185.8714,191.6799,2728.0],["2018-01-16",191.6799,197.4884,185.8714,191.6799,2254.0],["2018-01-17",191.6799,197.4884,180.0629,185.8714,4512.0],["2018-01-18",185.8714,191.6799,180.0629,180.0629,1637.0],["2018-01-19",180.0629,191.6799,180.0629,185.8714,1466.0],["2018-01-22",191.6799,197.4884,185.8714,191.6799,1284.0],["2018-01-23",191.6799,203.2968,187.0331,195.165,2668.0],["2018-01-24",203.2969,209.1053,197.4884,203.2969,2074.0],["2018-01-25",209.1053,220.7223,203.2969,214.9138,2676.0],["2018-01-26",214.9138,220.7223,209.1053,218.3989,1628.0],["2018-01-29",220.7223,226.5308,210.267,220.7223,1368.0],["2018-01-30",220.7223,221.884,197.4884,209.1053,3204.0],["2018-01-31",209.1053,213.7521,191.6799,191.6799,1148.0],["2018-02-01",191.6799,209.1053,191.6799,203.2969,591.0],["2018-02-02",203.2968,206.7819,191.6799,195.165,904.0],["2018-02-05",191.6799,197.4884,168.446,185.8714,1783.0],["2018-02-06",180.0629,191.6799,174.2544,189.3565,856.0],["2018-02-07",185.8714,197.4884,185.8714,191.6799,627.0],["2018-02-08",191.6799,203.2969,185.8714,185.8714,810.0],["2018-02-09",185.8714,197.4884,174.2544,185.8714,1625.0],["2018-02-12",185.8714,185.8714,180.0629,180.0629,539.0],["2018-02-13",185.8714,185.8714,180.0629,185.8714,433.0],["2018-02-14",185.8714,185.8714,181.2246,185.8714,415.0],["2018-02-15",185.8714,191.6799,180.0629,191.6799,737.0],["2018-02-16",191.6799,191.6799,185.8714,191.6799,438.0],["2018-02-20",191.6799,203.2969,191.6799,191.6799,594.0],["2018-02-21",197.4884,197.4884,180.0629,180.0629,815.0],["2018-02-22",180.0629,185.8714,180.0629,180.0629,476.0],["2018-02-23",185.8714,185.8714,180.0629,185.8714,305.0],["2018-02-26",87.1272,87.1272,52.2763,52.2763,48343.0],["2018-02-27",61.5699,75.5103,58.0848,74.3486,38289.0],["2018-02-28",75.5103,112.6845,75.5103,94.0974,64702.0],["2018-03-01",104.5527,105.7144,77.8337,83.6421,21255.0],["2018-03-02",83.6421,83.6421,75.5103,80.157,7971.0],["2018-03-05",81.3187,87.1272,75.5103,78.9954,7195.0],["2018-03-06",80.157,81.3187,75.5103,78.9954,5352.0],["2018-03-07",80.157,80.157,75.5103,78.9954,4101.0],["2018-03-08",77.8337,78.9954,70.8635,72.0252,4984.0],["2018-03-09",74.3486,77.8337,67.3784,75.5103,4518.0],["2018-03-12",75.5103,75.5103,70.8635,73.1869,2737.0],["2018-03-13",73.1869,74.3486,68.5401,70.8635,1887.0],["2018-03-14",70.8635,82.4804,68.5401,82.4804,8543.0],["2018-03-15",83.6421,85.9655,74.3486,76.672,3750.0],["2018-03-16",75.5103,77.8337,73.1869,75.5103,1519.0],["2018-03-19",76.672,77.8337,69.7018,75.5103,5210.0],["2018-03-20",76.672,76.672,68.5401,72.0252,5316.0],["2018-03-21",72.0252,75.5103,69.7018,72.0252,4988.0],["2018-03-22",73.1869,74.3486,69.7018,70.8635,1718.0],["2018-03-23",70.8635,73.1869,60.4082,63.8933,5225.0],["2018-03-26",63.8933,63.8933,55.7614,59.2465,4687.0],["2018-03-27",61.5699,61.5699,58.0848,60.4082,4843.0],["2018-03-28",59.2465,60.4082,53.438,56.9231,2453.0],["2018-03-29",58.0848,59.2465,55.7614,58.0848,1231.0],["2018-04-02",58.0848,61.5699,56.9231,60.4082,3259.0],["2018-04-03",61.5699,61.5699,56.9231,56.9231,1324.0],["2018-04-04",58.0848,58.0848,53.438,58.0848,1287.0],["2018-04-05",58.0848,61.5699,56.9231,59.2465,1113.0],["2018-04-06",60.4082,60.4082,56.9231,59.2465,1094.0],["2018-04-09",60.4082,61.5699,56.9231,59.2465,597.0],["2018-04-10",60.4082,60.4082,56.9231,58.0848,470.0],["2018-04-11",58.0848,60.4082,56.9231,59.2465,728.0],["2018-04-12",59.2465,68.5401,58.0848,63.8933,3555.0],["2018-04-13",66.2167,66.2167,61.5699,66.2167,1618.0],["2018-04-16",63.8933,65.055,61.5699,62.7316,758.0],["2018-04-17",63.8933,66.2167,61.5699,62.7316,1242.0],["2018-04-18",63.8933,75.5103,61.5699,70.8635,8188.0],["2018-04-19",70.8635,73.1869,62.7316,66.2167,2305.0],["2018-04-20",65.055,70.8635,63.8933,65.055,1017.0],["2018-04-23",67.3784,69.7018,63.8933,66.2167,3462.0],["2018-04-24",65.055,66.2167,60.4082,60.4082,1019.0],["2018-04-25",60.4082,63.8933,60.4082,60.4082,467.0],["2018-04-26",60.4082,66.2167,60.4082,61.5699,586.0],["2018-04-27",65.055,65.055,60.4082,60.4082,876.0],["2018-04-30",59.2465,61.5699,58.0848,60.4082,698.0],["2018-05-01",62.7316,62.7316,59.2465,60.4082,340.0],["2018-05-02",59.2465,60.4082,59.2465,59.2465,548.0],["2018-05-03",61.5699,61.5699,55.7614,56.9231,1216.0],["2018-05-04",56.9231,59.2465,56.9231,59.2465,593.0],["2018-05-07",59.2465,60.4082,59.2465,59.2465,447.0],["2018-05-08",59.2465,62.7316,59.2465,61.5699,568.0],["2018-05-09",61.5699,61.5699,59.2465,61.5699,514.0],["2018-05-10",74.3486,101.0676,67.3784,70.8635,46632.0],["2018-05-11",67.3784,77.8337,62.7316,63.8933,7583.0],["2018-05-14",68.5401,72.0252,65.055,69.7018,1920.0],["2018-05-15",69.7018,72.0252,65.055,65.055,2009.0],["2018-05-16",69.7018,69.7018,63.8933,65.055,1386.0],["2018-05-17",66.2167,66.2167,63.8933,66.2167,1913.0],["2018-05-18",66.2167,67.3784,65.055,66.2167,1048.0],["2018-05-21",68.5401,76.672,65.055,74.3486,9196.0],["2018-05-22",75.5103,80.157,69.7018,72.0252,7246.0],["2018-05-23",75.5103,77.8337,69.7018,75.5103,5546.0],["2018-05-24",75.5103,75.5103,69.7018,73.1869,2131.0],["2018-05-25",74.3486,76.672,69.7018,73.1869,2378.0],["2018-05-29",77.8337,77.8337,58.0848,61.5699,9881.0],["2018-05-30",62.7316,62.7316,59.2465,60.4082,2421.0],["2018-05-31",62.7316,68.5401,59.2465,65.055,1774.0],["2018-06-01",67.3784,67.3784,63.8933,65.055,1321.0],["2018-06-04",66.2167,66.2167,59.2465,62.7316,1403.0],["2018-06-05",65.055,66.2167,61.5699,62.7316,713.0],["2018-06-06",63.8933,66.2167,61.5699,61.5699,776.0],["2018-06-07",62.7316,66.2167,61.5699,62.7316,1256.0],["2018-06-08",62.7316,63.8933,61.5699,61.5699,935.0],["2018-06-11",61.5699,62.7316,60.4082,60.4082,521.0],["2018-06-12",63.8933,63.8933,60.4082,61.5699,1245.0],["2018-06-13",63.8933,63.8933,60.4082,61.5699,989.0],["2018-06-14",62.7316,62.7316,59.2465,59.2465,1194.0],["2018-06-15",60.4082,81.3187,59.2465,65.055,18464.0],["2018-06-18",62.7316,66.2167,61.5699,62.7316,1695.0],["2018-06-19",62.7316,62.7316,60.4082,60.4082,1355.0],["2018-06-20",61.5699,62.7316,59.2465,60.4082,1156.0],["2018-06-21",62.7316,62.7316,60.4082,60.4082,764.0],["2018-06-22",62.7316,62.7316,60.4082,61.5699,890.0],["2018-06-25",61.5699,61.5699,60.4082,60.4082,425.0],["2018-06-26",61.5699,61.5699,60.4082,61.5699,879.0],["2018-06-27",62.7316,65.055,60.4082,62.7316,2819.0],["2018-06-28",62.7316,73.1869,61.5699,66.2167,4373.0],["2018-06-29",69.7018,69.7018,63.8933,65.055,1081.0],["2018-07-02",69.7018,69.7018,62.7316,65.055,856.0],["2018-07-03",66.2167,66.2167,60.4082,62.7316,868.0],["2018-07-05",65.055,66.2167,63.8933,65.055,976.0],["2018-07-06",65.055,66.2167,62.7316,63.8933,606.0],["2018-07-09",65.055,65.055,63.8933,65.055,475.0],["2018-07-10",65.055,70.8635,63.8933,67.3784,3060.0],["2018-07-11",69.7018,74.3486,63.8933,65.055,2149.0],["2018-07-12",65.055,68.5401,63.8933,67.3784,649.0],["2018-07-13",66.2167,70.8635,63.8933,69.7018,1131.0],["2018-07-16",69.7018,72.0252,66.2167,68.5401,1288.0],["2018-07-17",68.5401,69.7018,66.2167,67.3784,750.0],["2018-07-18",68.5401,68.5401,65.055,67.3784,1025.0],["2018-07-19",67.3784,68.5401,66.2167,66.2167,682.0],["2018-07-20",69.7018,69.7018,65.055,68.5401,942.0],["2018-07-23",67.3784,68.5401,65.055,66.2167,1198.0],["2018-07-24",66.2167,68.5401,66.2167,67.3784,792.0],["2018-07-25",66.2167,74.3486,66.2167,72.0252,3010.0],["2018-07-26",73.1869,73.1869,66.2167,70.8635,2746.0],["2018-07-27",70.8635,70.8635,66.2167,67.3784,1215.0],["2018-07-30",68.5401,95.2591,67.3784,95.2591,23252.0],["2018-07-31",139.4036,148.6971,85.9655,96.4208,120730.0],["2018-08-01",87.1272,90.6123,76.672,78.9954,8642.0],["2018-08-02",77.8337,103.391,76.672,85.9655,19215.0],["2018-08-03",88.2889,94.0974,83.6421,87.1272,5741.0],["2018-08-06",87.1272,91.774,83.6421,87.1272,4091.0],["2018-08-07",84.8038,87.1272,80.157,80.157,3984.0],["2018-08-08",80.157,83.6421,75.5103,77.8337,3178.0],["2018-08-09",76.672,80.157,75.5103,80.157,1091.0],["2018-08-10",77.8337,78.9954,75.5103,76.672,1256.0],["2018-08-13",76.672,77.8337,69.7018,70.8635,2547.0],["2018-08-14",70.8635,74.3486,70.8635,72.0252,948.0],["2018-08-15",72.0252,72.0252,69.7018,69.7018,585.0],["2018-08-16",69.7018,72.0252,66.2167,69.7018,922.0],["2018-08-17",67.3784,69.7018,63.8933,66.2167,1632.0],["2018-08-20",68.5401,68.5401,65.055,67.3784,1000.0],["2018-08-21",66.2167,75.5103,66.2167,72.0252,4212.0],["2018-08-22",75.5103,75.5103,66.2167,67.3784,2622.0],["2018-08-23",66.2167,70.8635,65.055,67.3784,466.0],["2018-08-24",68.5401,69.7018,67.3784,67.3784,755.0],["2018-08-27",67.3784,70.8635,66.2167,69.7018,1508.0],["2018-08-28",69.7018,73.1869,67.3784,69.7018,1074.0],["2018-08-29",72.0252,73.1869,68.5401,70.8635,695.0],["2018-08-30",72.0252,73.1869,70.8635,72.0252,898.0],["2018-08-31",73.1869,73.1869,70.8635,72.0252,472.0],["2018-09-04",73.1869,73.1869,70.8635,72.0252,835.0],["2018-09-05",72.0252,73.1869,67.3784,68.5401,709.0],["2018-09-06",69.7018,69.7018,66.2167,68.5401,825.0],["2018-09-07",69.7018,69.7018,65.055,65.055,758.0],["2018-09-10",65.055,66.2167,63.8933,66.2167,553.0],["2018-09-11",65.055,69.7018,63.8933,66.2167,3078.0],["2018-09-12",67.3784,68.5401,63.8933,65.055,1388.0],["2018-09-13",63.8933,66.2167,61.5699,62.7316,1212.0],["2018-09-14",61.5699,62.7316,59.2465,61.5699,891.0],["2018-09-17",61.5699,62.7316,60.4082,60.4082,539.0],["2018-09-18",59.2465,61.5699,59.2465,60.4082,655.0],["2018-09-19",60.4082,62.7316,58.0848,61.5699,718.0],["2018-09-20",60.4082,61.5699,60.4082,60.4082,391.0],["2018-09-21",60.4082,63.8933,59.2465,59.2465,2498.0],["2018-09-24",61.5699,62.7316,59.2465,60.4082,813.0],["2018-09-25",62.7316,77.8337,60.4082,65.055,7878.0],["2018-09-26",66.2167,67.3784,60.4082,61.5699,1466.0],["2018-09-27",62.7316,65.055,61.5699,62.7316,512.0],["2018-09-28",63.8933,66.2167,61.5699,65.055,1255.0],["2018-10-01",67.3784,121.9781,67.3784,118.493,39677.0],["2018-10-02",88.2889,98.7442,68.5401,76.672,23048.0],["2018-10-03",70.8635,92.9357,69.7018,80.157,8617.0],["2018-10-04",77.8337,87.1272,76.672,80.157,2433.0],["2018-10-05",82.4804,84.8038,72.0252,76.672,3786.0],["2018-10-08",76.672,76.672,72.0252,75.5103,1125.0],["2018-10-09",70.8635,74.3486,69.7018,72.0252,1923.0],["2018-10-10",68.5401,70.8635,67.3784,68.5401,1162.0],["2018-10-11",65.055,69.7018,63.8933,65.055,768.0],["2018-10-12",67.3784,69.7018,66.2167,69.7018,477.0],["2018-10-15",68.5401,78.9953,65.055,73.1869,3325.0],["2018-10-16",70.8635,78.9953,68.5401,75.5103,1161.0],["2018-10-17",75.5103,78.9953,72.0252,75.5103,425.0],["2018-10-18",72.0252,74.3486,69.7018,73.1869,438.0],["2018-10-19",70.8635,73.1869,68.5401,73.1869,569.0],["2018-10-22",69.7018,73.1869,68.5401,72.0252,455.0],["2018-10-23",68.5401,70.8635,66.2167,67.3784,678.0],["2018-10-24",68.5401,68.5401,63.8933,65.055,778.0],["2018-10-25",63.8933,67.3784,63.8933,63.8933,308.0],["2018-10-26",65.055,67.3784,63.8933,65.055,709.0],["2018-10-29",65.055,72.0252,65.055,66.2167,857.0],["2018-10-30",65.055,69.7018,63.8933,65.055,282.0],["2018-10-31",65.055,87.1272,65.055,78.9954,12955.0],["2018-11-01",76.672,85.9655,69.7018,78.9954,4107.0],["2018-11-02",76.672,89.4506,74.3486,89.4506,8318.0],["2018-11-05",91.774,103.391,82.4804,101.0676,15001.0],["2018-11-06",98.7442,101.0676,88.2889,91.774,9122.0],["2018-11-07",92.9357,98.7442,89.4506,92.9357,4343.0],["2018-11-08",90.6123,95.2591,87.1272,94.0974,2096.0],["2018-11-09",91.774,92.9357,80.157,82.4804,3329.0],["2018-11-12",82.4804,85.9655,81.3187,82.4804,1297.0],["2018-11-13",81.3187,84.8038,78.9954,83.6421,758.0],["2018-11-14",82.4804,82.4804,73.1869,77.8337,1563.0],["2018-11-15",65.055,69.7018,58.0848,62.7316,4384.0],["2018-11-16",69.7018,69.7018,62.7316,65.055,919.0],["2018-11-19",65.055,65.055,59.2465,62.7316,1217.0],["2018-11-20",60.4082,62.7316,59.2465,61.5699,629.0],["2018-11-21",60.4082,61.5699,59.2465,60.4082,816.0],["2018-11-23",60.4082,63.8933,59.2465,62.7316,234.0],["2018-11-26",63.8933,65.055,61.5699,61.5699,881.0],["2018-11-27",62.7316,65.055,61.5699,61.5699,367.0],["2018-11-28",63.8933,63.8933,60.4082,63.8933,453.0],["2018-11-29",60.4082,63.8933,60.4082,61.5699,265.0],["2018-11-30",62.7316,62.7316,59.2465,60.4082,551.0],["2018-12-03",60.4082,62.7316,59.2465,60.4082,546.0],["2018-12-04",60.4082,61.5699,59.2465,59.2465,556.0],["2018-12-06",60.4082,60.4082,58.0848,58.0848,358.0],["2018-12-07",58.0848,63.8933,58.0848,59.2465,1350.0],["2018-12-10",59.2465,60.4082,58.0848,59.2465,476.0],["2018-12-11",59.2465,61.5699,58.0848,58.0848,209.0],["2018-12-12",59.2465,63.8933,58.0848,60.4082,1226.0],["2018-12-13",61.5699,61.5699,58.0848,58.0848,198.0],["2018-12-14",60.4082,61.5699,58.0848,60.4082,221.0],["2018-12-17",60.4082,60.4082,58.0848,59.2465,420.0],["2018-12-18",58.0848,59.2465,53.438,54.5997,1155.0],["2018-12-19",54.5997,56.9231,52.2763,52.2763,599.0],["2018-12-20",54.5997,54.5997,37.1743,39.4977,2759.0],["2018-12-21",36.0126,42.9828,33.6892,33.6892,2150.0],["2018-12-24",38.336,38.336,34.8509,36.0126,497.0],["2018-12-26",37.1743,37.1743,31.3658,32.5275,988.0],["2018-12-27",34.8509,37.1743,31.3658,32.5275,1064.0],["2018-12-28",30.2041,36.0126,30.2041,36.0126,683.0],["2018-12-31",37.1743,38.336,34.8509,38.336,284.0],["2019-01-02",36.0126,40.6594,36.0126,38.336,604.0],["2019-01-03",38.336,40.6594,38.336,39.4977,660.0],["2019-01-04",40.6594,48.7912,38.336,44.1445,1638.0],["2019-01-07",44.1445,47.6295,42.9828,44.1445,394.0],["2019-01-08",46.4679,46.4679,41.8211,42.9828,531.0],["2019-01-09",42.9828,44.1445,41.8211,44.1445,345.0],["2019-01-10",41.8211,45.3062,41.8211,45.3062,352.0],["2019-01-11",42.9828,45.3062,41.8211,45.3062,416.0],["2019-01-14",42.9828,48.7912,42.9828,47.6295,1303.0],["2019-01-15",47.6295,47.6295,42.9828,47.6295,511.0],["2019-01-16",47.6295,47.6295,44.1445,47.6295,233.0],["2019-01-17",45.3062,47.6295,44.1445,46.4679,99.0],["2019-01-18",46.4679,49.9529,45.3062,48.7912,243.0],["2019-01-22",48.7912,49.9529,47.6295,49.9529,340.0],["2019-01-23",48.7912,49.9529,46.4679,46.4679,200.0],["2019-01-24",47.6295,49.9529,46.4679,47.6295,190.0],["2019-01-25",48.7912,49.9529,47.6295,48.7912,251.0],["2019-01-28",47.6295,49.9529,47.6295,49.9529,181.0],["2019-01-29",49.9529,52.2763,48.7912,51.1146,380.0],["2019-01-30",48.7912,51.1146,46.4679,51.1146,651.0],["2019-01-31",48.7912,51.1146,46.4679,48.7912,586.0],["2019-02-01",47.6295,49.9529,47.6295,48.7912,519.0],["2019-02-04",47.6295,48.7912,47.6295,48.7912,216.0],["2019-02-05",47.6295,51.1146,46.4679,46.4679,2788.0],["2019-02-06",48.7912,48.7912,45.3062,45.3062,709.0],["2019-02-07",47.6295,47.6295,44.1445,45.3062,304.0],["2019-02-08",45.3062,45.3062,42.9828,42.9828,503.0],["2019-02-11",45.3062,45.3062,41.8211,41.8211,630.0],["2019-02-12",40.6594,45.3062,40.6594,44.1445,495.0],["2019-02-13",44.1445,47.6295,42.9828,47.6295,592.0],["2019-02-14",47.6295,49.9529,42.9828,46.4679,1571.0],["2019-02-15",44.1445,47.6295,44.1445,45.3062,539.0],["2019-02-19",44.1445,46.4679,44.1445,45.3062,250.0],["2019-02-20",104.5527,112.6845,59.2465,59.2465,120083.0],["2019-02-21",67.3784,69.7018,49.9529,55.7614,33076.0],["2019-02-22",54.5997,60.4082,48.7912,53.438,15932.0],["2019-02-25",52.2763,53.438,48.7912,51.1146,4499.0],["2019-02-26",49.9529,54.5997,46.4679,54.5997,9464.0],["2019-02-27",55.7614,55.7614,49.9529,53.438,2952.0],["2019-02-28",51.1146,73.1869,47.6295,54.5997,11703.0],["2019-03-01",53.438,58.0848,53.438,54.5997,1808.0],["2019-03-04",53.438,55.7614,51.1146,53.438,2426.0],["2019-03-05",52.2763,54.5997,51.1146,53.438,1102.0],["2019-03-06",51.1146,63.8933,51.1146,53.438,12186.0],["2019-03-07",54.5997,55.7614,51.1146,52.2763,3176.0],["2019-03-08",51.1146,52.2763,48.7912,49.9529,1986.0],["2019-03-11",48.7912,52.2763,48.7912,49.9529,867.0],["2019-03-12",48.7912,52.2763,47.6295,51.1146,2512.0],["2019-03-13",46.4679,48.7912,46.4679,47.6295,2703.0],["2019-03-14",46.4679,49.9529,46.4679,48.7912,10033.0],["2019-03-15",47.6295,47.6295,44.1445,45.3062,3489.0],["2019-03-18",47.6295,51.1146,45.3062,46.4679,9472.0],["2019-03-19",45.3062,47.6295,44.1445,46.4679,3546.0],["2019-03-20",44.1445,49.9529,44.1445,48.7912,2984.0],["2019-03-21",47.6295,48.7912,46.4679,47.6295,1156.0],["2019-03-22",46.4679,47.6295,42.9828,45.3062,1815.0],["2019-03-25",44.1445,45.3062,42.9828,44.1445,919.0],["2019-03-26",44.1445,45.3062,41.8211,45.3062,2825.0],["2019-03-27",45.3062,48.7912,44.1445,44.1445,2750.0],["2019-03-28",44.1445,44.1445,42.9828,42.9828,831.0],["2019-03-29",42.9828,44.1445,41.8211,42.9828,988.0],["2019-04-01",41.8211,44.1445,41.8211,42.9828,989.0],["2019-04-02",41.8211,41.8211,37.1743,39.4977,6756.0],["2019-04-03",39.4977,40.6594,33.6892,38.336,5008.0],["2019-04-04",36.8516,44.209,33.7537,36.2707,64617.0],["2019-04-05",35.8835,38.5941,33.8828,36.8516,27883.0],["2019-04-08",37.1743,37.7551,34.2055,34.8509,28742.0],["2019-04-09",35.4317,38.4005,35.2381,37.1097,11475.0],["2019-04-10",36.8516,40.9821,35.8835,38.2069,20300.0],["2019-04-11",37.8197,40.4658,36.7225,36.9161,10517.0],["2019-04-12",37.3034,38.4651,36.3998,38.4651,4158.0],["2019-04-15",38.1424,38.4005,36.5289,36.9807,3442.0],["2019-04-16",37.2388,44.3381,36.9807,39.3686,30342.0],["2019-04-17",38.9814,38.9814,36.9807,37.497,4108.0],["2019-04-18",37.2388,38.6587,36.0771,36.9807,2217.0],["2019-04-22",36.5934,36.658,36.0126,36.658,1283.0],["2019-04-23",36.4644,37.4324,36.1417,36.3998,2233.0],["2019-04-24",36.1417,38.7232,36.0771,36.7225,3983.0],["2019-04-25",36.2707,37.1097,34.5927,35.3672,2708.0],["2019-04-26",35.0445,36.9807,34.3991,34.8509,1917.0],["2019-04-29",34.2055,34.3346,32.463,33.2374,2392.0],["2019-04-30",33.2374,34.0119,32.3339,33.302,1558.0],["2019-05-01",33.6247,83.1258,33.6247,66.1522,1846850.0],["2019-05-02",119.7193,131.9816,77.64,81.6414,911325.0],["2019-05-03",82.9322,83.1258,66.1522,70.3472,82125.0],["2019-05-06",68.1529,74.2195,64.6678,73.445,31850.0],["2019-05-07",73.1869,99.2605,71.0571,81.1897,139267.0],["2019-05-08",87.1272,97.7761,81.9641,97.4534,97592.0],["2019-05-09",107.0697,113.5881,90.5478,97.4534,116425.0],["2019-05-10",89.0634,89.0634,81.1897,83.9003,26858.0],["2019-05-13",86.4818,86.9981,74.6067,75.5103,17050.0],["2019-05-14",80.4152,80.4152,68.9273,70.928,16733.0],["2019-05-15",69.0564,70.928,65.7004,65.7004,17475.0],["2019-05-16",65.894,69.5082,59.8919,60.021,13058.0],["2019-05-17",58.9238,62.538,58.0848,60.7309,7050.0],["2019-05-20",58.9238,60.5373,52.9863,53.3735,11800.0],["2019-05-21",53.1799,53.8253,49.6948,51.3083,10817.0],["2019-05-22",50.5338,51.3083,46.2742,46.2742,7550.0],["2019-05-23",45.6288,47.2423,43.7572,45.2416,8250.0],["2019-05-24",45.048,46.1452,43.7572,44.9835,5433.0],["2019-05-28",44.3381,45.1771,41.9501,42.0147,15850.0],["2019-05-29",41.9501,43.7572,38.9814,40.3367,45358.0],["2019-05-30",40.014,41.6275,38.8523,39.6913,14642.0],["2019-05-31",38.7232,39.5622,37.1743,37.3679,8300.0],["2019-06-03",37.1097,57.3104,35.6899,47.5005,341083.0],["2019-06-04",44.6608,47.8877,42.7891,47.1132,33425.0],["2019-06-05",46.6615,54.2125,45.4998,46.5324,33317.0],["2019-06-06",46.0806,49.243,45.4998,49.0494,7608.0],["2019-06-07",49.0494,53.2444,46.4033,47.1132,15508.0],["2019-06-10",46.8551,48.404,41.9501,42.0792,19100.0],["2019-06-11",42.1438,45.1771,42.0147,42.9182,8925.0],["2019-06-12",42.4665,42.9182,40.853,40.9175,4700.0],["2019-06-13",40.853,43.8218,40.4012,43.1118,6367.0],["2019-06-14",43.1118,43.1118,40.3367,41.8856,5917.0],["2019-06-17",42.1438,45.6934,41.3048,41.3048,5833.0],["2019-06-18",41.4984,43.4991,39.3686,40.2721,8825.0],["2019-06-19",39.8849,45.048,39.175,39.5622,19892.0],["2019-06-20",41.2402,42.7891,39.8204,40.853,15875.0],["2019-06-21",40.6594,42.4019,40.6594,41.692,5292.0],["2019-06-24",41.692,43.9508,41.692,43.0473,6917.0],["2019-06-25",43.37,49.7593,43.37,47.8877,38650.0],["2019-06-26",46.9196,50.1466,43.8218,43.9508,10275.0],["2019-06-27",43.9508,47.4359,43.9508,45.6288,4517.0],["2019-06-28",46.4679,47.6295,44.209,47.2423,23142.0],["2019-07-01",47.2423,48.7912,45.1771,45.9515,7908.0],["2019-07-02",45.5643,49.4366,44.3381,45.8225,6842.0],["2019-07-03",46.1452,46.1452,44.4026,45.048,2475.0],["2019-07-05",45.4998,47.2423,44.5317,44.7898,5508.0],["2019-07-08",44.7898,45.6288,42.7891,43.8218,3800.0],["2019-07-09",43.5636,44.9835,42.9828,44.2735,1750.0],["2019-07-10",44.5317,45.8225,44.0154,44.5317,1133.0],["2019-07-11",44.8544,45.8225,44.209,44.3381,8375.0],["2019-07-12",44.6608,45.4352,44.0799,44.1445,4117.0],["2019-07-15",44.209,44.9189,43.2409,44.9189,1833.0],["2019-07-16",44.5317,48.404,44.0154,46.4679,18600.0],["2019-07-17",46.8551,47.3714,44.4026,46.4679,6483.0],["2019-07-18",46.1452,46.9196,44.3381,44.6608,1483.0],["2019-07-19",45.048,46.2742,44.5317,44.5317,1717.0],["2019-07-22",44.209,46.0806,43.8218,46.0806,4658.0],["2019-07-23",45.4998,46.2742,43.8218,44.1445,4908.0],["2019-07-24",44.1445,44.8544,43.37,44.5962,1333.0],["2019-07-25",44.4026,45.2416,43.0473,45.048,4125.0],["2019-07-26",44.5962,44.8544,43.6282,43.8863,1033.0],["2019-07-29",44.8544,44.8544,42.5955,42.6601,3592.0],["2019-07-30",42.8537,44.4026,42.5955,44.4026,2567.0],["2019-07-31",43.8863,44.9189,42.5955,44.209,2842.0],["2019-08-01",44.5317,44.6608,39.8849,40.9821,4967.0],["2019-08-02",43.8218,43.8218,38.7232,39.4977,4292.0],["2019-08-05",40.014,42.7246,39.1104,42.2083,4250.0],["2019-08-06",42.1438,42.1438,38.7232,39.1104,1675.0],["2019-08-07",39.6913,40.853,38.7232,39.6268,2358.0],["2019-08-08",39.1104,41.1111,37.4324,38.7232,2375.0],["2019-08-09",39.2395,39.6268,37.5615,39.6268,758.0],["2019-08-12",39.2395,39.5622,37.8197,37.9487,2458.0],["2019-08-13",38.2069,39.5622,37.4324,39.4331,2225.0],["2019-08-14",38.0133,38.9814,36.3998,36.5934,3350.0],["2019-08-15",37.0452,37.2388,35.819,35.819,2225.0],["2019-08-16",36.2062,40.5948,34.7218,36.3998,19258.0],["2019-08-19",36.3353,36.7225,33.8828,33.8828,4642.0],["2019-08-20",34.0764,34.27,31.5594,31.9466,7358.0],["2019-08-21",32.8502,34.7218,32.0112,34.5282,8558.0],["2019-08-22",34.5282,38.0133,32.6566,37.7551,13033.0],["2019-08-23",37.5615,37.9487,34.6573,35.4317,7408.0],["2019-08-26",34.8509,36.5934,33.8828,36.0771,2533.0],["2019-08-27",35.6254,35.6254,33.7537,34.2055,2000.0],["2019-08-28",34.27,35.2381,33.2374,33.6892,2075.0],["2019-08-29",34.6573,37.1097,34.3991,36.658,5208.0],["2019-08-30",36.0126,37.5615,34.7863,36.2707,2675.0],["2019-09-03",35.4963,37.4324,33.5601,33.9473,3367.0],["2019-09-04",34.2055,35.6899,33.7537,34.5282,1408.0],["2019-09-05",34.5282,35.109,33.4956,33.6892,3300.0],["2019-09-06",33.6247,35.109,33.5601,34.5927,1442.0],["2019-09-09",34.0764,36.4644,33.7537,35.948,3167.0],["2019-09-10",36.0126,37.3679,34.9154,36.7871,5292.0],["2019-09-11",45.1771,48.0168,39.7558,41.6275,188317.0],["2019-09-12",39.1104,40.6594,37.497,39.8849,15050.0],["2019-09-13",39.6268,40.5948,38.4005,39.2395,3700.0],["2019-09-16",39.1104,41.7565,38.7877,41.4984,4625.0],["2019-09-17",39.4977,41.3048,38.2714,38.2714,5592.0],["2019-09-18",38.1424,39.5622,36.4644,37.3679,6367.0],["2019-09-19",37.2388,37.6261,35.5608,37.0452,5200.0],["2019-09-20",36.3998,37.3034,35.5608,36.3353,3467.0],["2019-09-23",35.6254,36.9161,34.9154,36.5934,4733.0],["2019-09-24",36.3353,36.5289,34.9154,35.4963,3233.0],["2019-09-25",35.1736,35.6254,34.6573,34.8509,992.0],["2019-09-26",36.1417,36.1417,33.8183,34.141,1483.0],["2019-09-27",35.5608,35.5608,33.5601,34.5927,992.0],["2019-09-30",34.5282,34.9154,33.2374,34.5282,1658.0],["2019-10-01",32.8502,35.4963,32.8502,34.5927,908.0],["2019-10-02",33.4956,34.3991,32.6566,32.6566,1608.0],["2019-10-03",32.5275,34.4637,31.624,34.4637,3950.0],["2019-10-04",33.7537,36.1417,32.3984,33.0438,4758.0],["2019-10-07",33.8183,34.7864,32.592,34.7864,1217.0],["2019-10-08",32.5275,34.6573,32.5275,34.3346,517.0],["2019-10-09",33.2374,34.0764,32.592,32.8502,2367.0],["2019-10-10",32.7857,34.2055,32.2048,34.2055,2917.0],["2019-10-11",34.2055,34.98,32.9793,33.1729,1633.0],["2019-10-14",33.5601,33.5601,32.3339,32.3339,1783.0],["2019-10-15",33.1729,37.0452,32.6566,32.6566,4533.0],["2019-10-16",33.0438,36.4644,32.6566,34.3346,4550.0],["2019-10-17",34.5282,36.4644,34.2055,34.3346,1825.0],["2019-10-18",34.3991,35.3672,33.9473,34.5927,742.0],["2019-10-21",34.7218,34.98,33.6892,34.7864,783.0],["2019-10-22",33.5601,34.5282,33.2374,34.2055,950.0],["2019-10-23",33.7537,35.948,33.6247,35.948,4250.0],["2019-10-24",36.2707,36.3998,33.6247,34.2055,2592.0],["2019-10-25",34.98,34.98,33.1729,34.3991,1442.0],["2019-10-28",35.2381,35.819,33.1729,33.1729,2658.0],["2019-10-29",33.302,35.109,33.1729,33.6247,1958.0],["2019-10-30",34.27,34.3346,33.2374,34.0764,983.0],["2019-10-31",33.4956,34.141,31.9466,31.9466,1917.0],["2019-11-01",33.9473,33.9473,32.7856,33.0438,800.0],["2019-11-04",33.3665,33.8183,32.8502,33.1729,733.0],["2019-11-05",32.8502,38.7232,32.8502,33.5601,17617.0],["2019-11-06",33.6892,35.3027,32.592,32.6566,2950.0],["2019-11-07",34.5282,38.7232,33.431,33.6247,19817.0],["2019-11-08",34.2055,35.3027,32.9147,32.9147,7258.0],["2019-11-11",33.9473,35.0445,32.9147,32.9147,2508.0],["2019-11-12",32.9147,34.7864,32.7211,33.302,4133.0],["2019-11-13",32.7857,33.7537,32.3984,33.2374,3475.0],["2019-11-14",33.5601,33.5601,32.463,32.7857,967.0],["2019-11-15",33.302,34.3991,32.6566,32.9793,4758.0],["2019-11-18",34.5282,34.5282,32.9793,34.0764,1083.0],["2019-11-19",34.0119,34.141,33.3665,33.4956,725.0],["2019-11-20",33.8828,34.2055,33.1083,33.8828,1217.0],["2019-11-21",33.6247,34.3346,33.1729,33.3665,1342.0],["2019-11-22",33.431,33.8828,32.9793,32.9793,458.0],["2019-11-25",33.7537,34.98,33.431,34.98,4292.0],["2019-11-26",35.109,35.3672,33.6892,34.7864,1208.0],["2019-11-27",34.4637,38.6587,34.4637,35.948,12642.0],["2019-11-29",36.5934,37.1097,35.1736,36.1417,2392.0],["2019-12-02",35.6899,36.5289,35.4963,36.1417,767.0],["2019-12-03",33.8828,35.5608,33.8828,35.3027,883.0],["2019-12-04",35.819,36.5289,34.27,34.3991,2075.0],["2019-12-05",34.7218,35.4963,33.8828,34.98,3025.0],["2019-12-06",35.1736,37.1097,34.2055,34.2055,2825.0],["2019-12-09",34.5282,36.1417,33.8183,34.4637,3225.0],["2019-12-10",34.5282,35.819,33.8183,34.4637,4725.0],["2019-12-11",34.0119,35.1736,33.6892,34.7864,5467.0],["2019-12-12",34.141,35.4963,33.8828,34.5282,5500.0],["2019-12-13",34.0119,35.6254,33.7537,34.2055,5592.0],["2019-12-16",33.9473,35.1736,33.5601,35.1736,3600.0],["2019-12-17",34.7864,36.7871,34.141,36.7871,4967.0],["2019-12-18",36.7225,38.0778,35.6899,35.6899,10200.0],["2019-12-19",35.6899,36.4644,34.9154,35.4317,3308.0],["2019-12-20",36.0771,37.1097,35.2381,37.1097,8808.0],["2019-12-23",37.6261,40.3367,36.3998,38.4651,17358.0],["2019-12-24",38.8523,40.014,38.0133,38.1424,3183.0],["2019-12-26",39.0459,39.0459,36.5934,36.7225,3875.0],["2019-12-27",36.7871,37.8842,35.3672,36.658,2933.0],["2019-12-30",36.2707,37.2388,35.4963,36.4644,2400.0],["2019-12-31",36.787,37.2388,35.6899,36.8516,3192.0],["2020-01-02",37.9487,38.6587,36.3998,36.658,2950.0],["2020-01-03",35.948,36.8516,35.6254,35.8835,933.0],["2020-01-06",35.948,37.4324,35.3672,36.3353,2817.0],["2020-01-07",36.2707,37.2388,36.2707,36.5934,1008.0],["2020-01-08",36.9807,41.5629,36.9807,39.175,21333.0],["2020-01-09",39.6913,42.0147,39.0459,41.4338,5975.0],["2020-01-10",41.7565,41.7565,39.2395,40.7239,3217.0],["2020-01-13",40.7239,41.2402,38.1424,39.4331,4192.0],["2020-01-14",39.6913,40.9175,37.7551,38.4005,3550.0],["2020-01-15",38.7232,39.3686,36.7871,36.9807,3333.0],["2020-01-16",37.3679,37.4324,35.3027,35.4963,2667.0],["2020-01-17",35.5608,37.3679,35.4317,36.9161,3908.0],["2020-01-21",37.3034,38.4651,36.9161,37.8197,5117.0],["2020-01-22",38.336,38.336,36.7871,37.5615,1692.0],["2020-01-23",37.5615,37.6261,36.2707,36.2707,1050.0],["2020-01-24",36.9161,36.9161,36.0771,36.2707,875.0],["2020-01-27",34.7864,37.4324,34.7864,34.9154,3933.0],["2020-01-28",34.8509,35.948,34.8509,35.819,450.0],["2020-01-29",35.7544,36.5289,35.4963,35.4963,400.0],["2020-01-30",35.1736,35.4963,33.9473,34.0119,1317.0],["2020-01-31",33.9473,34.0119,32.2693,33.8183,2217.0],["2020-02-03",33.9473,38.336,33.1729,36.9807,12492.0],["2020-02-04",37.2388,37.6261,35.6254,36.2707,1658.0],["2020-02-05",37.0452,37.0452,35.3027,36.3998,2017.0],["2020-02-06",36.8516,36.8516,34.8509,35.819,600.0],["2020-02-07",36.787,37.3679,35.3672,36.5934,2242.0],["2020-02-10",36.4644,37.3679,35.4963,35.6254,1533.0],["2020-02-11",35.1736,36.9807,34.0119,34.5282,983.0],["2020-02-12",35.819,35.819,34.6573,35.4317,1500.0],["2020-02-13",34.5927,35.4963,34.5282,35.3672,892.0],["2020-02-14",35.1736,35.6899,35.1736,35.6899,358.0],["2020-02-18",35.2381,35.6254,34.5282,34.5282,1225.0],["2020-02-19",35.819,35.819,31.753,33.5601,7175.0],["2020-02-20",33.6247,33.6247,30.9786,31.624,5225.0],["2020-02-21",30.9786,30.9786,25.3637,27.4935,15075.0],["2020-02-24",26.7836,28.9779,26.2672,28.1389,2725.0],["2020-02-25",29.0424,29.0424,26.719,26.719,1658.0],["2020-02-26",27.1708,28.1389,26.3318,26.6545,1850.0],["2020-02-27",22.9112,22.9112,20.0715,21.0396,10950.0],["2020-02-28",21.0396,24.1375,21.0396,24.1375,6117.0],["2020-03-02",24.7183,25.1701,22.6531,24.7829,3150.0],["2020-03-03",24.4602,24.4602,21.9432,23.8793,1967.0],["2020-03-04",25.1055,25.1055,23.8793,24.7183,2133.0],["2020-03-05",24.5247,24.5247,23.6857,23.6857,750.0],["2020-03-06",26.0091,26.0091,23.8148,24.5247,3067.0],["2020-03-09",25.8155,25.8155,21.8141,21.8786,2675.0],["2020-03-10",22.2658,22.3304,20.3297,21.3623,1667.0],["2020-03-11",20.9751,22.0722,20.1361,20.5878,925.0],["2020-03-12",20.1361,20.2006,19.3616,19.4261,3483.0],["2020-03-13",19.3616,20.2651,17.4254,17.4254,3650.0],["2020-03-16",17.49,17.49,15.812,15.812,2317.0],["2020-03-17",17.4254,17.4254,15.8765,16.1347,850.0],["2020-03-18",16.1347,16.7155,14.8439,14.973,1042.0],["2020-03-19",14.263,16.651,14.263,16.651,950.0],["2020-03-20",17.1673,17.4254,16.7801,16.7801,650.0],["2020-03-23",17.0382,17.0382,16.1992,16.3928,525.0],["2020-03-24",17.1028,17.7481,16.1992,16.7801,608.0],["2020-03-25",17.1028,18.7162,16.2637,16.4574,1942.0],["2020-03-26",17.4254,17.6836,16.8446,17.5545,1108.0],["2020-03-27",17.49,18.0063,16.4574,16.9737,600.0],["2020-03-30",16.7801,17.9418,16.2637,17.2964,308.0],["2020-03-31",17.6191,18.3935,17.49,18.0063,783.0],["2020-04-01",17.5545,18.329,16.8446,17.3609,908.0],["2020-04-02",17.6191,18.1999,17.2318,18.1999,292.0],["2020-04-03",18.0708,18.5226,18.0708,18.329,900.0],["2020-04-06",18.5871,19.4907,18.1999,18.329,2008.0],["2020-04-07",18.329,18.3935,16.9737,17.8127,1250.0],["2020-04-08",18.7162,18.7162,17.8127,18.5871,642.0],["2020-04-09",19.5552,21.0396,19.0389,19.3616,3233.0],["2020-04-13",20.846,22.3304,19.5552,21.8786,2325.0],["2020-04-14",22.5885,25.1701,22.5885,24.1375,2783.0],["2020-04-15",24.9765,29.0424,24.3956,27.8807,7742.0],["2020-04-16",29.3651,35.1736,28.7197,31.3658,9825.0],["2020-04-17",34.5282,34.5282,27.4935,29.6233,4875.0],["2020-04-20",29.7523,30.1396,26.4609,27.6226,2150.0],["2020-04-21",26.5899,28.5261,24.5247,25.6864,1742.0],["2020-04-22",27.2353,27.2353,23.9439,24.6538,1933.0],["2020-04-23",25.7509,26.6545,24.9119,26.6545,733.0],["2020-04-24",26.719,27.4289,25.1701,25.6864,892.0],["2020-04-27",25.1055,25.9446,23.8793,24.8474,992.0],["2020-04-28",25.041,25.041,21.0396,22.3304,5075.0],["2020-04-29",22.3304,24.3956,22.3304,23.8148,1133.0],["2020-04-30",24.3956,27.4935,23.6212,23.6212,3492.0],["2020-05-01",22.9112,23.6857,20.6524,22.7822,600.0],["2020-05-04",23.1694,24.0084,22.7822,24.0084,1208.0],["2020-05-05",25.5573,25.5573,24.0729,24.4602,917.0],["2020-05-06",25.1055,25.3637,24.0084,25.1055,1392.0],["2020-05-07",27.0417,27.0417,24.2665,25.6219,900.0],["2020-05-08",25.6864,25.6864,24.3956,25.6864,1250.0],["2020-05-11",25.8155,25.8155,24.5247,25.6864,458.0],["2020-05-12",25.1055,25.6219,24.6538,25.5573,1083.0],["2020-05-13",25.9446,25.9446,23.7502,24.202,842.0],["2020-05-14",24.202,24.9765,22.6531,24.9119,1000.0],["2020-05-15",24.7829,24.7829,23.4275,24.3311,700.0],["2020-05-18",23.8148,24.4602,23.8148,24.0729,1133.0],["2020-05-19",24.4602,24.6538,23.8793,24.5247,358.0],["2020-05-20",24.3956,24.5247,23.9439,24.3956,525.0],["2020-05-21",24.9119,24.9119,24.2665,24.3956,325.0],["2020-05-22",24.6538,24.9119,24.0729,24.7183,767.0],["2020-05-26",25.6864,25.6864,24.5892,25.5573,558.0],["2020-05-27",24.9765,25.6219,23.6857,25.4928,417.0],["2020-05-28",56.9231,141.9851,47.8877,123.9788,6956683.0],["2020-05-29",89.7088,96.808,77.0592,81.3187,455942.0],["2020-06-01",65.6358,66.1522,58.7302,59.3756,172233.0],["2020-06-02",61.0536,61.1181,56.9877,58.6657,50658.0],["2020-06-03",58.0848,58.343,54.9224,55.5033,34917.0],["2020-06-04",54.148,54.8579,50.0175,51.9536,35467.0],["2020-06-05",51.3728,60.86,48.4686,55.1806,61558.0],["2020-06-08",53.309,54.5997,49.243,53.5671,43350.0],["2020-06-09",53.2444,53.9543,50.921,51.6309,25667.0],["2020-06-10",52.4054,64.216,46.2097,52.1473,159308.0],["2020-06-11",51.8246,51.8246,45.5643,46.5324,26892.0],["2020-06-12",48.7267,48.7267,45.2416,46.2742,17883.0],["2020-06-15",45.3707,48.4686,45.3707,46.0161,33400.0],["2020-06-16",46.3388,48.0813,45.887,46.2097,22975.0],["2020-06-17",45.9515,47.3714,45.5643,46.0806,8583.0],["2020-06-18",45.3062,47.1132,43.9508,44.9189,17575.0],["2020-06-19",44.7898,46.4033,43.8863,44.8544,12283.0],["2020-06-22",44.4672,50.0175,44.1445,48.5331,56592.0],["2020-06-23",50.1466,50.2111,45.3062,46.0806,18975.0],["2020-06-24",45.9515,46.2097,43.4991,44.8544,17192.0],["2020-06-25",43.6282,47.6941,43.1118,45.1771,21383.0],["2020-06-26",45.8225,46.9842,43.5636,44.209,18300.0],["2020-06-29",44.1445,46.4679,42.2728,43.2409,20383.0],["2020-06-30",42.9828,44.3381,42.2728,42.7246,10975.0],["2020-07-01",42.7246,43.8863,42.0792,43.3055,15133.0],["2020-07-02",43.2409,44.4026,42.8537,43.4991,9875.0],["2020-07-06",43.9508,44.209,40.6594,41.4984,35317.0],["2020-07-07",40.9175,44.1445,40.014,41.4984,30950.0],["2020-07-08",41.3048,44.4026,40.0785,43.1764,66467.0],["2020-07-09",45.1771,45.7579,42.0147,43.4991,83183.0],["2020-07-10",43.3055,43.6282,41.3048,42.531,110100.0],["2020-07-13",43.2409,49.243,42.2083,44.8544,207408.0],["2020-07-14",44.7253,44.9835,41.3693,43.37,48217.0],["2020-07-15",44.0799,44.209,39.3041,41.692,52450.0],["2020-07-16",42.0792,42.9182,40.7239,41.4338,49533.0],["2020-07-17",41.1111,46.1452,39.7558,45.5643,336817.0],["2020-07-20",45.9515,55.5678,45.8225,51.5664,335642.0],["2020-07-21",52.4054,53.1799,47.1132,48.7912,101617.0],["2020-07-22",46.9196,48.3395,45.3062,47.0487,67883.0],["2020-07-23",45.9515,47.5005,41.3048,42.7246,87825.0],["2020-07-24",42.5955,45.5643,41.6275,44.5962,79317.0],["2020-07-27",45.4998,45.6934,42.7246,45.3707,74083.0],["2020-07-28",45.1125,46.1452,43.5636,45.1771,100325.0],["2020-07-29",46.1452,46.9196,44.2735,44.5317,76275.0],["2020-07-30",45.1771,47.6295,43.8863,45.8225,263092.0],["2020-07-31",46.5324,46.7905,44.5317,45.1771,116825.0],["2020-08-03",44.9835,45.1125,42.531,42.7246,112158.0],["2020-08-04",43.6282,44.5317,43.37,43.7572,44425.0],["2020-08-05",43.8218,44.1445,42.8537,43.6927,66200.0],["2020-08-06",42.8537,43.5636,41.5629,43.4991,77708.0],["2020-08-07",44.5317,44.7898,43.8863,44.4026,104192.0],["2020-08-10",44.5962,45.1125,43.0473,44.1445,85392.0],["2020-08-11",44.7253,44.9835,43.2409,43.8218,80325.0],["2020-08-12",43.8863,44.4672,39.7558,40.5303,223117.0],["2020-08-13",40.014,40.4012,37.8197,38.4651,84208.0],["2020-08-14",38.0778,39.0459,38.0778,38.4005,31617.0],["2020-08-17",39.0459,39.8849,38.4005,38.8523,44042.0],["2020-08-18",38.7232,39.3686,38.4005,38.7878,44533.0],["2020-08-19",38.7232,39.175,36.0771,36.7225,56608.0],["2020-08-20",36.0771,36.8516,35.6254,36.5934,34533.0],["2020-08-21",36.5934,37.1743,35.6254,36.0126,32850.0],["2020-08-24",36.3353,36.7225,34.7218,35.948,51817.0],["2020-08-25",35.3672,36.7871,34.5927,36.4644,57883.0],["2020-08-26",36.2707,36.4644,33.7537,34.4637,41725.0],["2020-08-27",34.4637,34.4637,31.4949,32.9147,47583.0],["2020-08-28",32.6566,33.2374,31.624,32.2048,34608.0],["2020-08-31",32.592,35.819,32.3339,35.3672,41308.0],["2020-09-01",34.27,35.0445,32.592,33.6247,29333.0],["2020-09-02",33.1729,33.3665,31.6885,32.8502,23800.0],["2020-09-03",32.8502,33.4956,30.2041,30.6559,52058.0],["2020-09-04",29.6878,30.075,25.7509,28.4616,75325.0],["2020-09-08",27.6871,29.236,26.719,28.1389,16033.0],["2020-09-09",28.6552,29.946,28.2679,28.7843,24108.0],["2020-09-10",29.4296,30.2041,28.9133,29.4296,29108.0],["2020-09-11",29.7523,29.8814,28.1389,29.236,16733.0],["2020-09-14",29.236,31.0431,28.7197,30.8495,90350.0],["2020-09-15",32.8502,35.4317,32.3984,33.7537,428883.0],["2020-09-16",33.4956,33.5601,31.3013,33.0438,115500.0],["2020-09-17",32.463,33.431,31.753,32.7211,51958.0],["2020-09-18",32.7211,33.8828,32.2048,33.431,78908.0],["2020-09-21",32.0112,32.592,29.3651,29.8814,197767.0],["2020-09-22",30.6559,30.6559,29.3651,29.8169,56375.0],["2020-09-23",28.5906,28.6552,26.5254,26.9772,107642.0],["2020-09-24",25.8155,27.1062,24.8474,26.2672,71950.0],["2020-09-25",26.8481,29.3651,26.8481,28.9779,56458.0],["2020-09-28",29.7523,30.0105,28.3325,29.3651,42625.0],["2020-09-29",28.9779,29.3006,28.2034,28.6552,30967.0],["2020-09-30",28.2679,29.4296,28.2679,28.5261,18150.0],["2020-10-01",28.7197,28.9779,27.558,28.5906,22700.0],["2020-10-02",27.8807,29.6878,27.1062,29.3651,47325.0],["2020-10-05",29.8169,30.4623,28.5261,29.6878,35667.0],["2020-10-06",29.9459,33.7537,29.6878,33.431,166100.0],["2020-10-07",34.5282,34.8509,29.8169,30.5913,407958.0],["2020-10-08",29.5587,29.5587,27.8807,28.2679,116325.0],["2020-10-09",28.397,28.9133,27.4935,28.2679,47475.0],["2020-10-12",28.5906,28.5906,27.0417,27.1062,48350.0],["2020-10-13",27.1062,27.558,26.8481,27.2353,26250.0],["2020-10-14",27.1062,27.4289,26.4609,26.8481,27475.0],["2020-10-15",26.8481,28.0098,26.8481,27.6871,23942.0],["2020-10-16",27.4289,27.7516,26.8481,26.9126,15642.0],["2020-10-19",26.9772,27.7516,26.8481,27.1708,17592.0],["2020-10-20",27.1062,27.6871,26.5899,26.8481,24375.0],["2020-10-21",26.9126,27.3644,26.1382,26.3318,15417.0],["2020-10-22",26.3963,26.719,25.88,26.4609,19642.0],["2020-10-23",26.5899,26.8481,25.88,26.0091,12767.0],["2020-10-26",26.0736,26.5899,25.4928,25.8155,35800.0],["2020-10-27",25.8155,26.0091,25.4928,25.4928,13067.0],["2020-10-28",24.9765,25.7509,23.9439,24.9119,36625.0],["2020-10-29",24.9119,25.3637,24.3956,24.9765,8200.0],["2020-10-30",24.8474,24.9119,23.9439,24.8474,25975.0],["2020-11-02",25.6864,26.5254,25.3637,26.1382,74208.0],["2020-11-03",26.1382,26.2027,25.4928,25.9446,13533.0],["2020-11-04",26.0091,26.7836,25.2346,26.0091,36658.0],["2020-11-05",26.0091,26.2672,25.4282,25.7509,20175.0],["2020-11-06",25.8155,26.0091,25.3637,25.4928,13575.0],["2020-11-09",25.7509,26.1382,24.3311,24.5892,34442.0],["2020-11-10",24.8474,25.4282,24.1375,24.9765,20458.0],["2020-11-11",25.1701,25.2346,24.3311,24.6538,14075.0],["2020-11-12",24.8474,25.7509,24.7183,25.6864,20592.0],["2020-11-13",25.4928,26.3963,25.4928,26.0091,16592.0],["2020-11-16",25.88,26.3963,25.5573,26.1382,13233.0],["2020-11-17",26.0736,26.0736,25.3637,25.3637,8733.0],["2020-11-18",25.4928,25.7509,25.041,25.1701,13825.0],["2020-11-19",25.1055,25.2992,24.0729,24.1375,36883.0],["2020-11-20",24.3956,25.1701,24.0729,25.1055,26533.0],["2020-11-23",26.1382,27.6226,25.5573,26.9772,180583.0],["2020-11-24",26.6545,26.7836,25.2346,26.0736,37983.0],["2020-11-25",25.88,27.0417,25.6864,27.0417,22517.0],["2020-11-27",27.0417,28.7197,27.0417,27.6226,52792.0],["2020-11-30",27.2999,27.558,26.0091,27.3644,31725.0],["2020-12-01",27.3644,27.3644,26.4609,27.0417,21467.0],["2020-12-02",26.9772,27.9453,26.4609,27.558,24175.0],["2020-12-03",27.3644,28.0743,27.1708,27.4935,15917.0],["2020-12-04",27.558,27.8162,26.9126,27.0417,14367.0],["2020-12-07",27.0417,27.3644,26.3963,26.3963,14408.0],["2020-12-08",26.3963,27.1062,26.3963,26.7836,20542.0],["2020-12-09",26.5899,26.9772,25.6219,26.5899,20125.0],["2020-12-10",26.4609,28.0098,26.2027,27.7516,37050.0],["2020-12-11",28.2034,29.6878,27.8162,28.5906,65100.0],["2020-12-14",28.6552,29.0424,27.558,27.7516,18092.0],["2020-12-15",27.4935,28.0098,26.3318,26.7836,44558.0],["2020-12-16",26.719,26.9772,26.1382,26.5899,21258.0],["2020-12-17",26.719,26.9126,26.1382,26.3318,16467.0],["2020-12-18",26.2672,27.0417,25.8155,25.8155,27933.0],["2020-12-21",26.0091,29.236,25.6219,27.558,123050.0],["2020-12-22",28.2034,30.6559,27.8807,28.5906,263258.0],["2020-12-23",28.9133,28.9779,27.7516,28.1389,34333.0],["2020-12-24",28.4616,28.5261,26.9772,27.4289,33275.0],["2020-12-28",27.4935,27.8807,26.7836,26.8481,26808.0],["2020-12-29",27.0417,27.0417,25.6864,25.8155,46525.0],["2020-12-30",25.88,26.4609,25.88,26.3318,23350.0],["2020-12-31",26.3318,26.719,25.5573,25.88,48517.0],["2021-01-04",25.9446,27.0417,25.9446,26.8481,28692.0],["2021-01-05",26.6545,27.6871,26.4609,27.4935,20767.0],["2021-01-06",27.4289,28.1389,26.5899,26.6545,27575.0],["2021-01-07",26.8481,27.6226,26.8481,26.9126,14733.0],["2021-01-08",27.4935,27.4935,26.5254,27.2353,20567.0],["2021-01-11",27.1062,28.2679,27.1062,27.6871,41167.0],["2021-01-12",27.8162,28.3325,27.558,27.8162,21700.0],["2021-01-13",28.2679,29.6878,27.9453,29.3651,78017.0],["2021-01-14",29.6878,29.6878,28.4616,28.9133,44675.0],["2021-01-15",28.7843,29.3651,28.4616,28.7197,23225.0],["2021-01-19",28.9133,30.9786,28.5906,30.6559,122375.0],["2021-01-20",30.3977,30.5913,28.9133,29.7523,85350.0],["2021-01-21",29.8814,31.2367,29.4942,30.0105,83333.0],["2021-01-22",30.2686,30.6559,29.6233,30.075,67483.0],["2021-01-25",30.075,30.5268,28.4616,28.9133,67900.0],["2021-01-26",29.1069,29.6878,28.8488,29.1069,34625.0],["2021-01-27",28.1389,28.7843,26.7836,27.2999,58467.0],["2021-01-28",27.1708,28.2679,26.719,26.9772,36508.0],["2021-01-29",27.3644,28.6552,26.8481,27.1062,40058.0],["2021-02-01",27.6226,29.3651,27.1062,29.1715,73258.0],["2021-02-02",29.4942,29.5587,28.0098,28.5906,30508.0],["2021-02-03",28.9133,30.3977,28.8488,29.3006,46375.0],["2021-02-04",29.6878,30.2686,29.3651,30.075,56808.0],["2021-02-05",30.6559,30.785,29.4942,30.075,91992.0],["2021-02-08",30.7204,33.3665,30.5268,31.8176,285267.0],["2021-02-09",32.3339,32.5275,30.7204,32.0757,127208.0],["2021-02-10",32.3339,33.3665,30.4623,32.3984,214242.0],["2021-02-11",34.141,35.4963,33.1729,34.2055,415708.0],["2021-02-12",34.3346,34.3346,32.9793,33.431,140425.0],["2021-02-16",34.27,34.3346,32.5275,33.3665,120433.0],["2021-02-17",33.1729,33.1729,30.785,31.753,104525.0],["2021-02-18",30.9786,31.624,29.3651,30.075,80708.0],["2021-02-19",30.1396,31.3013,29.4942,30.6559,198658.0],["2021-02-22",30.5913,32.9147,29.8814,31.5594,290142.0],["2021-02-23",30.075,30.4623,27.558,30.2041,236075.0],["2021-02-24",31.0431,31.4303,29.6878,30.3977,82933.0],["2021-02-25",30.0105,30.0105,27.7516,28.3325,77450.0],["2021-02-26",28.5261,28.5261,26.5899,27.1708,73000.0],["2021-03-01",27.9452,28.7843,27.6871,28.2034,49617.0],["2021-03-02",28.4616,30.9786,27.9452,29.1715,213008.0],["2021-03-03",29.236,29.5587,27.2353,27.558,82383.0],["2021-03-04",27.1708,27.4289,24.5892,25.6864,138725.0],["2021-03-05",25.88,26.7836,22.7176,26.5899,161450.0],["2021-03-08",26.9772,27.0417,25.3637,25.6864,73425.0],["2021-03-09",26.0736,26.8481,25.7509,26.2027,108342.0],["2021-03-10",26.6545,26.9126,25.9446,26.5899,35692.0],["2021-03-11",26.8481,28.1389,26.4609,27.8162,55433.0],["2021-03-12",27.3644,27.9453,26.8481,27.558,38850.0],["2021-03-15",27.7516,28.0743,27.2999,27.8162,40783.0],["2021-03-16",27.8807,28.0743,26.3963,27.1708,50275.0],["2021-03-17",26.5254,27.2353,25.4282,26.7836,62283.0],["2021-03-18",26.3963,27.4935,26.1382,26.2027,28392.0],["2021-03-19",26.0091,28.0098,25.2992,26.9772,121842.0],["2021-03-22",27.3644,28.0098,27.0417,27.4935,67100.0],["2021-03-23",26.7836,26.8481,25.2992,25.2992,60800.0],["2021-03-24",25.3637,25.7509,23.8793,24.0729,61158.0],["2021-03-25",23.4275,24.7829,23.2339,24.5247,31375.0],["2021-03-26",24.5892,24.7183,23.363,23.7502,33550.0],["2021-03-29",23.8148,24.0084,22.3949,22.4595,35125.0],["2021-03-30",22.524,23.2339,21.7495,22.7176,23333.0],["2021-03-31",23.0403,23.8793,22.9112,23.5566,17133.0],["2021-04-01",24.202,24.5892,23.6857,24.2665,24617.0],["2021-04-05",24.5247,24.5247,23.1694,23.6857,17475.0],["2021-04-06",23.6212,24.2665,23.1694,23.6212,16900.0],["2021-04-07",23.2985,23.6857,22.9112,23.4275,16558.0],["2021-04-08",23.2985,23.4921,22.4595,23.2985,19067.0],["2021-04-09",22.9112,24.3311,22.8467,23.4275,31025.0],["2021-04-12",23.6212,23.6212,22.3304,22.5885,25342.0],["2021-04-13",22.4595,23.0403,22.4595,22.7822,26458.0],["2021-04-14",22.6531,23.1048,22.2013,22.3304,30567.0],["2021-04-15",22.5885,22.7822,21.6205,21.9432,35242.0],["2021-04-16",21.9432,21.9432,20.7815,21.685,36217.0],["2021-04-19",21.5559,22.0722,21.0396,21.8786,25800.0],["2021-04-20",21.6205,22.2013,21.1687,21.2978,24367.0],["2021-04-21",21.3623,22.4595,21.0396,22.2013,32883.0],["2021-04-22",22.2013,23.0403,22.0722,22.5885,19150.0],["2021-04-23",22.7822,22.9112,22.3304,22.8467,13667.0],["2021-04-26",22.6531,23.8148,22.524,23.1694,68117.0],["2021-04-27",23.4275,23.6212,22.7176,22.9112,31358.0],["2021-04-28",22.9112,23.4275,22.6531,23.1694,25583.0],["2021-04-29",23.0403,23.2339,22.3949,22.5885,19867.0],["2021-04-30",22.524,22.8467,22.0722,22.2013,15242.0],["2021-05-03",22.3304,22.524,21.685,21.685,23942.0],["2021-05-04",21.2332,21.685,20.4588,21.2332,26758.0],["2021-05-05",21.5559,21.7495,20.846,20.9751,23525.0],["2021-05-06",21.0396,21.1687,19.6843,19.9425,38292.0],["2021-05-07",20.2651,21.6205,20.2651,20.846,19217.0],["2021-05-10",21.0396,21.2332,19.7488,19.7488,46175.0],["2021-05-11",19.2325,20.3297,18.8453,20.1361,51767.0],["2021-05-12",20.4588,22.1368,20.2651,20.5878,65008.0],["2021-05-13",20.5878,21.1041,19.5552,19.8134,26825.0],["2021-05-14",20.2651,21.2332,20.007,20.846,20667.0],["2021-05-17",20.6524,21.3623,20.5233,21.1687,12700.0],["2021-05-18",21.1687,22.0077,20.9751,21.685,14500.0],["2021-05-19",21.1687,21.7495,20.9105,21.5559,7025.0],["2021-05-20",21.5559,22.0722,21.1041,21.4914,11550.0],["2021-05-21",21.7495,21.8141,21.2978,21.4914,8117.0],["2021-05-24",21.5559,21.685,20.6524,21.0396,10375.0],["2021-05-25",20.9751,21.2978,20.846,21.1042,5833.0],["2021-05-26",20.9751,21.8786,20.7815,21.8141,14392.0],["2021-05-27",21.685,22.5885,21.6205,22.2013,13758.0],["2021-05-28",22.3949,22.7822,22.3304,22.524,10050.0],["2021-06-01",22.6531,22.7822,22.0722,22.524,11867.0],["2021-06-02",22.524,23.1694,21.8786,22.9758,15967.0],["2021-06-03",22.9758,24.0084,22.8467,23.7502,18117.0],["2021-06-04",23.4275,24.0084,22.9112,23.0403,13358.0],["2021-06-07",23.1048,23.8793,23.1048,23.4921,11867.0],["2021-06-08",23.7502,24.202,23.1048,24.0729,18300.0],["2021-06-09",24.3311,24.9765,24.202,24.3956,17183.0],["2021-06-10",24.5892,24.5892,23.4275,23.8148,11142.0],["2021-06-11",24.0084,24.0084,23.2339,23.7502,9050.0],["2021-06-14",24.2665,25.1701,24.2665,25.1701,24825.0],["2021-06-15",24.5892,25.1055,23.8793,24.2665,25658.0],["2021-06-16",24.0729,24.3956,23.4921,23.9439,11508.0],["2021-06-17",23.9439,24.202,23.2985,23.6212,9558.0],["2021-06-18",23.4921,23.8793,23.2339,23.2985,17608.0],["2021-06-21",23.2985,23.5566,22.2013,22.2658,17483.0],["2021-06-22",22.1368,22.2658,21.685,21.8786,11917.0],["2021-06-23",21.8786,22.8467,21.685,22.7822,11483.0],["2021-06-24",23.1048,23.1048,22.7176,22.8467,7083.0],["2021-06-25",22.7822,23.363,22.7822,23.363,13042.0],["2021-06-28",23.4275,23.5566,22.5885,23.1048,13100.0],["2021-06-29",22.9758,23.1694,22.2013,22.5885,14533.0],["2021-06-30",22.7176,22.7822,22.2658,22.524,7692.0],["2021-07-01",22.5885,22.9112,21.9432,22.2658,7208.0],["2021-07-02",22.3304,22.524,21.9432,22.3949,6742.0],["2021-07-06",22.9112,22.9758,21.8141,22.0722,13675.0],["2021-07-07",22.4595,24.202,21.3623,24.1375,97450.0],["2021-07-08",23.6212,23.6212,22.0077,22.4595,35875.0],["2021-07-09",22.9112,23.8793,22.7822,23.7502,30542.0],["2021-07-12",24.0729,24.202,23.2339,23.8148,14342.0],["2021-07-13",21.685,22.0722,20.3297,20.4588,59908.0],["2021-07-14",20.5878,20.7169,19.7488,20.1361,19167.0],["2021-07-15",20.0715,20.2651,19.1035,19.2971,27067.0],["2021-07-16",19.3616,19.4907,18.7162,18.7162,14400.0],["2021-07-19",18.1999,18.6517,17.5545,18.5871,22183.0],["2021-07-20",18.9098,20.007,18.7808,19.2971,14450.0],["2021-07-21",19.6843,20.7815,19.0389,20.6524,28608.0],["2021-07-22",20.6524,20.6524,19.8779,20.1361,8425.0],["2021-07-23",20.3297,20.4588,19.0389,19.168,7658.0],["2021-07-26",19.2971,19.5552,18.9098,19.168,6708.0],["2021-07-27",19.168,19.9425,18.8453,19.2325,26508.0],["2021-07-28",19.2325,20.3297,19.2325,19.6198,16500.0],["2021-07-29",20.007,24.7829,19.8779,22.0077,517008.0],["2021-07-30",21.4914,21.5559,19.8779,20.3942,69575.0],["2021-08-02",20.2006,20.9105,19.7488,20.5878,24417.0],["2021-08-03",20.3942,20.9105,19.0389,19.4907,33325.0],["2021-08-04",19.4261,19.5552,18.7162,18.9744,34992.0],["2021-08-05",19.2971,20.007,18.7808,20.007,14358.0],["2021-08-06",20.007,20.2006,19.2325,20.0715,13433.0],["2021-08-09",19.6843,20.1361,19.5552,19.7488,16067.0],["2021-08-10",20.007,20.2006,19.4261,19.7488,17417.0],["2021-08-11",19.7488,19.7488,19.4261,19.6198,6092.0],["2021-08-12",19.4907,19.4907,19.2325,19.2971,8167.0],["2021-08-13",19.168,19.3616,18.7162,18.8453,12508.0],["2021-08-16",18.7162,18.8453,17.8772,17.8772,22558.0],["2021-08-17",17.8772,18.7808,17.6191,18.5871,12617.0],["2021-08-18",18.4581,18.9744,18.0708,18.5226,6150.0],["2021-08-19",18.0708,18.5871,18.0063,18.0063,12000.0],["2021-08-20",18.2644,18.8453,17.8772,18.4581,7500.0],["2021-08-23",18.4581,19.0389,18.4581,19.0389,6608.0],["2021-08-24",18.9744,19.6843,18.7808,19.6843,7717.0],["2021-08-25",19.6843,20.0715,19.4907,20.007,5350.0],["2021-08-26",19.7488,20.007,19.4261,19.8779,6242.0],["2021-08-27",19.8134,20.0715,19.6198,19.6843,4350.0],["2021-08-30",19.9425,19.9425,19.3616,19.6843,3208.0],["2021-08-31",19.5552,20.007,19.4907,19.9425,7792.0],["2021-09-01",20.007,20.007,19.6843,19.7488,2292.0],["2021-09-02",19.6843,20.2006,19.3616,20.1361,11958.0],["2021-09-03",20.0715,20.4588,19.7488,20.007,9517.0],["2021-09-07",20.007,20.4588,19.2325,19.8779,11633.0],["2021-09-08",19.8779,19.8779,18.9098,19.5552,9442.0],["2021-09-09",19.3616,20.1361,19.168,19.8134,7375.0],["2021-09-10",19.6843,20.007,19.2971,19.6843,9658.0],["2021-09-13",19.8134,19.8779,19.2971,19.4261,10358.0],["2021-09-14",19.5552,19.6843,18.9744,19.0389,11242.0],["2021-09-15",19.0389,19.4907,18.9744,19.4907,7375.0],["2021-09-16",19.5552,19.6843,18.9744,19.6843,8208.0],["2021-09-17",19.6198,20.0715,19.168,20.007,10825.0],["2021-09-20",19.6843,19.8779,19.168,19.2971,13083.0],["2021-09-21",19.3616,19.6843,19.1034,19.4907,7525.0],["2021-09-22",19.4261,19.5552,19.168,19.4907,5483.0],["2021-09-23",19.4907,19.5552,19.168,19.4907,4333.0],["2021-09-24",19.4907,19.5552,19.1035,19.2325,6317.0],["2021-09-27",19.168,19.3616,19.0389,19.168,5392.0],["2021-09-28",19.168,19.2325,18.3935,18.6517,10642.0],["2021-09-29",18.8453,18.9098,18.1354,18.1354,4558.0],["2021-09-30",18.2644,19.2325,18.1354,19.1035,13700.0],["2021-10-01",18.9744,19.2325,18.7162,19.168,8608.0],["2021-10-04",19.0389,19.0389,18.2644,18.6517,6258.0],["2021-10-05",18.6517,18.7162,17.9418,18.1354,11700.0],["2021-10-06",17.9418,18.329,17.5545,17.8772,11775.0],["2021-10-07",17.9418,18.3935,17.49,17.7481,11950.0],["2021-10-08",18.0063,18.0063,17.2964,17.49,11383.0],["2021-10-11",17.2964,17.6836,17.2964,17.3609,5308.0],["2021-10-12",17.3609,17.8127,17.1028,17.7481,10975.0],["2021-10-13",18.0063,18.7808,17.6191,18.5226,15667.0],["2021-10-14",18.4581,18.6517,18.1999,18.2644,9100.0],["2021-10-15",18.329,18.3935,17.8772,18.0063,6533.0],["2021-10-18",17.8127,18.2644,17.4254,17.6191,5433.0],["2021-10-19",17.7481,17.8772,17.5545,17.6836,4483.0],["2021-10-20",17.6836,18.0708,17.6191,17.8127,4683.0],["2021-10-21",17.8127,18.0063,17.6191,17.8772,5692.0],["2021-10-22",17.7481,17.8127,17.1028,17.2318,8092.0],["2021-10-25",17.1673,17.6191,16.9091,17.4254,10925.0],["2021-10-26",17.3609,17.4254,16.8446,17.3609,6033.0],["2021-10-27",17.2964,17.2964,16.651,16.7801,9500.0],["2021-10-28",16.5864,17.1673,16.4574,16.9091,504942.0],["2021-10-29",18.5226,19.0389,16.7155,17.6836,651550.0],["2021-11-01",16.9737,17.6191,16.8446,17.4254,57317.0],["2021-11-02",17.4254,17.4254,16.8446,17.1028,28450.0],["2021-11-03",17.1027,17.2318,16.7801,17.0382,28667.0],["2021-11-04",16.9091,17.1673,16.7155,16.9737,13258.0],["2021-11-05",16.9737,17.1673,16.7155,16.9737,18450.0],["2021-11-08",16.9091,17.3609,16.8446,17.2964,25633.0],["2021-11-09",17.1673,17.2318,16.7801,16.7801,14433.0],["2021-11-10",16.7801,16.8446,15.7474,16.0701,21700.0],["2021-11-11",16.0701,16.4574,15.4247,15.6184,15042.0],["2021-11-12",15.5538,16.0056,15.5538,15.9411,8050.0],["2021-11-15",15.8765,16.0056,15.5538,15.7474,9175.0],["2021-11-16",15.7474,15.8765,15.5538,15.6829,8017.0],["2021-11-17",15.6184,16.0701,15.5538,15.812,8908.0],["2021-11-18",15.6829,15.812,14.5857,14.7794,21033.0],["2021-11-19",14.8439,15.6184,14.5212,15.2311,35375.0],["2021-11-22",15.1666,15.4247,14.134,14.3921,44650.0],["2021-11-23",14.5212,15.2311,14.0049,14.8439,47117.0],["2021-11-24",15.4893,16.1347,14.973,15.5538,48642.0],["2021-11-26",15.3602,17.0382,15.1666,16.8446,43917.0],["2021-11-29",16.7801,16.7801,15.3602,15.6829,36025.0],["2021-11-30",15.5538,15.6184,14.9084,15.2957,19858.0],["2021-12-01",15.6184,15.6184,14.5212,14.6503,49800.0],["2021-12-02",14.973,15.1666,14.3921,14.5212,36483.0],["2021-12-03",14.7148,15.0375,14.0694,14.5212,50958.0],["2021-12-06",14.4567,14.8439,14.0049,14.7148,16525.0],["2021-12-07",14.7148,15.1666,14.6503,14.9084,26450.0],["2021-12-08",14.9084,15.4247,14.8439,15.1021,20492.0],["2021-12-09",14.973,15.4893,14.973,15.2957,14183.0],["2021-12-10",15.4247,15.4247,14.7794,15.0375,5767.0],["2021-12-13",14.9084,15.2311,14.3921,14.8439,10750.0],["2021-12-14",15.1021,15.1666,14.5212,14.7794,14133.0],["2021-12-15",14.8439,15.1666,14.5212,14.9084,16542.0],["2021-12-16",14.9084,15.2957,14.6503,14.7794,13675.0],["2021-12-17",14.5857,15.4247,14.5212,15.2957,25108.0],["2021-12-20",14.8439,15.1666,14.5212,15.0375,14558.0],["2021-12-21",15.0375,15.4893,14.8439,15.0375,39625.0],["2021-12-22",14.9084,16.0056,14.8439,15.6184,45367.0],["2021-12-23",15.7474,15.9411,15.2957,15.8765,21067.0],["2021-12-27",15.7474,15.7474,15.1021,15.1666,17983.0],["2021-12-28",15.1666,15.7474,14.263,14.3921,20167.0],["2021-12-29",14.4567,14.5212,13.8113,14.1985,27475.0],["2021-12-30",14.1985,14.6503,14.1985,14.263,15892.0],["2021-12-31",14.263,14.5212,13.8113,13.8758,23583.0],["2022-01-03",14.0694,14.973,13.9404,14.8439,26375.0],["2022-01-04",14.7794,14.9084,14.263,14.263,10050.0],["2022-01-05",14.3921,14.5212,13.4886,13.4886,21492.0],["2022-01-06",13.6822,13.7467,13.1014,13.2304,19900.0],["2022-01-07",13.1659,13.6822,12.9723,13.1659,13100.0],["2022-01-10",12.9723,13.3595,12.9077,13.1659,12617.0],["2022-01-11",13.295,13.8113,13.2304,13.4886,11042.0],["2022-01-12",13.2304,13.6177,13.2304,13.2304,11125.0],["2022-01-13",13.295,13.424,12.9723,13.1659,12933.0],["2022-01-14",12.9723,13.295,12.7787,13.0368,9725.0],["2022-01-18",13.0368,13.1659,12.7141,12.7787,7767.0],["2022-01-19",13.0368,13.0368,12.3914,12.7787,10258.0],["2022-01-20",12.9077,13.295,12.8432,12.9077,6592.0],["2022-01-21",12.6496,12.9077,12.1333,12.3914,14975.0],["2022-01-24",12.1978,12.3269,11.0361,12.2623,26642.0],["2022-01-25",11.8106,12.7141,11.4233,12.5205,5958.0],["2022-01-26",12.7141,12.8432,12.0042,12.0042,9350.0],["2022-01-27",12.0042,12.0687,11.5524,11.617,9025.0],["2022-01-28",11.3588,11.746,11.2297,11.4233,8058.0],["2022-01-31",11.4233,12.456,11.3588,12.1978,10125.0],["2022-02-01",12.1978,12.7141,12.1978,12.3269,3225.0],["2022-02-02",12.3269,12.3914,11.746,11.8106,3725.0],["2022-02-03",11.8751,12.1978,11.6815,11.8751,6508.0],["2022-02-04",11.6815,12.1978,11.617,12.0042,2425.0],["2022-02-07",12.1333,12.8432,12.1333,12.5205,9092.0],["2022-02-08",12.3914,12.585,12.2623,12.3914,1617.0],["2022-02-09",12.5205,13.0368,12.5205,12.7141,4125.0],["2022-02-10",12.7141,13.424,12.7141,13.295,7542.0],["2022-02-11",13.1659,13.3595,12.5205,12.6496,9300.0],["2022-02-14",12.6496,12.6496,11.746,11.746,9683.0],["2022-02-15",11.8106,12.3269,11.8106,12.1333,5667.0],["2022-02-16",12.0042,12.1333,11.617,11.9397,4733.0],["2022-02-17",11.8106,12.0042,11.5524,11.746,9967.0],["2022-02-18",11.746,12.2623,11.746,12.2623,6417.0],["2022-02-22",12.2623,13.1014,12.0042,12.7141,15525.0],["2022-02-23",12.6496,13.0368,12.5205,12.7141,13542.0],["2022-02-24",12.2623,13.4886,11.8751,13.424,8825.0],["2022-02-25",13.424,13.424,12.8432,13.295,7192.0],["2022-02-28",13.1014,13.5531,12.7787,13.1014,5867.0],["2022-03-01",12.9077,13.424,12.7787,12.9077,11058.0],["2022-03-02",12.9723,13.295,12.3269,13.0368,12933.0],["2022-03-03",12.9077,13.424,12.8432,12.9723,5208.0],["2022-03-04",12.8432,13.295,12.8432,13.1659,10558.0],["2022-03-07",12.8432,13.5531,12.585,13.3595,14900.0],["2022-03-08",13.3595,14.0694,13.1014,13.6822,13200.0],["2022-03-09",13.9404,14.3921,13.6822,14.263,9375.0],["2022-03-10",13.9404,14.134,13.424,13.7467,9275.0],["2022-03-11",13.6177,14.0049,13.5531,13.6177,4708.0],["2022-03-14",13.8758,13.8758,13.424,13.5531,8392.0],["2022-03-15",13.6822,14.3921,13.6822,13.9404,15025.0],["2022-03-16",14.0049,15.1666,13.8113,14.8439,31108.0],["2022-03-17",15.0375,15.3602,14.6503,15.1666,20567.0],["2022-03-18",15.1666,16.0701,15.0375,16.0701,24525.0],["2022-03-21",16.0056,16.2637,15.2311,15.3602,11450.0],["2022-03-22",15.2957,16.0056,15.2957,15.6829,5625.0],["2022-03-23",15.812,16.1347,14.7148,15.6184,23742.0],["2022-03-24",15.5538,15.812,14.973,15.3602,5208.0],["2022-03-25",15.4247,16.4574,15.0375,15.2311,20833.0],["2022-03-28",14.973,15.4893,14.263,15.0375,14933.0],["2022-03-29",14.8439,15.9411,14.8439,15.2957,12058.0],["2022-03-30",15.4247,16.1347,14.973,14.973,17592.0],["2022-03-31",14.7148,15.8765,14.5212,14.8439,64267.0],["2022-04-01",11.4879,14.5212,11.3588,14.1985,132608.0],["2022-04-04",13.9404,15.1021,13.9404,15.1021,17300.0],["2022-04-05",15.2311,15.4247,14.3276,14.9084,14717.0],["2022-04-06",14.5212,15.2311,14.5212,15.1021,5875.0],["2022-04-07",14.973,15.1021,14.5857,14.7794,5858.0],["2022-04-08",15.2957,15.7474,14.7794,15.3602,19733.0],["2022-04-11",15.1666,15.4893,14.9084,14.973,4708.0],["2022-04-12",14.973,15.1666,14.8439,15.1666,8425.0],["2022-04-13",15.5538,15.5538,14.8439,15.1666,3817.0],["2022-04-14",14.9084,15.2957,14.7794,15.1021,4983.0],["2022-04-18",15.4247,15.4893,14.8439,14.973,14750.0],["2022-04-19",15.3602,15.7474,14.973,15.6184,11492.0],["2022-04-20",15.5538,16.7155,15.1021,15.8765,30867.0],["2022-04-21",15.5538,16.0056,15.4893,15.5538,8850.0],["2022-04-22",15.5538,15.6184,14.9084,14.973,6950.0],["2022-04-25",14.7794,15.8765,14.5212,15.7474,10342.0],["2022-04-26",15.5538,15.812,15.0375,15.6829,4583.0],["2022-04-27",15.3602,15.4893,15.0375,15.1666,6825.0],["2022-04-28",15.3602,15.6829,14.5212,14.9084,8892.0],["2022-04-29",14.5857,15.2957,14.5212,15.2957,6325.0],["2022-05-02",15.3602,15.4893,14.6503,15.2957,4517.0],["2022-05-03",15.1021,15.6184,15.0375,15.5538,2825.0],["2022-05-04",15.4893,15.7474,14.973,15.6184,3783.0],["2022-05-05",15.6184,15.6829,14.5212,14.7148,7375.0],["2022-05-06",14.6503,15.2311,14.3921,14.973,9533.0],["2022-05-09",14.8439,14.8439,14.5212,14.7794,7867.0],["2022-05-10",14.8439,15.1666,14.6503,14.9084,21775.0],["2022-05-11",14.8439,14.973,14.7148,14.7148,7075.0],["2022-05-12",14.7148,15.1021,14.5857,14.8439,10133.0],["2022-05-13",14.9084,15.4247,14.5212,14.9084,9017.0],["2022-05-16",14.5857,15.2311,14.5857,14.7794,7783.0],["2022-05-17",15.1666,15.1666,14.9084,15.1666,8400.0],["2022-05-18",14.9084,15.1666,14.5212,14.7794,3583.0],["2022-05-19",14.973,15.1666,14.7794,14.8439,1325.0],["2022-05-20",15.1666,15.1666,14.8439,14.973,2217.0],["2022-05-23",15.2311,15.2311,14.7794,14.973,5533.0],["2022-05-24",14.7794,14.9084,14.7148,14.8439,4583.0],["2022-05-25",14.5212,15.5538,14.5212,15.2957,11458.0],["2022-05-26",15.5538,15.6829,15.2311,15.5538,2258.0],["2022-05-27",15.6184,15.7474,15.4893,15.6184,2917.0],["2022-05-31",15.4247,15.6184,15.2311,15.4247,2417.0],["2022-06-01",15.3602,15.4893,15.0375,15.0375,3383.0],["2022-06-02",15.0375,15.4247,15.0375,15.1021,958.0],["2022-06-03",15.0375,15.4893,15.0375,15.2311,2200.0],["2022-06-06",15.1666,15.4893,15.0375,15.1666,1958.0],["2022-06-07",15.4247,15.6184,15.1666,15.2311,3975.0],["2022-06-08",15.1666,15.2311,14.973,15.2311,3150.0],["2022-06-09",14.9084,15.2311,14.7148,15.0375,1750.0],["2022-06-10",15.0375,15.3602,14.7148,15.1666,3158.0],["2022-06-13",14.973,15.2957,14.3921,14.6503,5300.0],["2022-06-14",14.3276,14.973,14.1985,14.4567,4075.0],["2022-06-15",14.5212,14.9084,14.5212,14.6503,2342.0],["2022-06-16",14.5212,14.8439,14.5212,14.7148,4125.0],["2022-06-17",14.5212,15.1666,14.5212,15.1666,2725.0],["2022-06-21",15.2311,15.3602,14.973,15.1021,3533.0],["2022-06-22",15.4247,16.0056,15.2311,15.9411,7733.0],["2022-06-23",16.0056,16.4574,15.812,16.3283,11150.0],["2022-06-24",16.1992,16.2637,15.6829,15.8765,6175.0],["2022-06-27",15.7474,16.3283,15.5538,16.1347,2217.0],["2022-06-28",16.3283,16.3283,15.6829,15.8765,2200.0],["2022-06-29",15.4893,16.1347,14.7148,16.1347,5058.0],["2022-06-30",16.0056,16.3283,15.5538,16.0701,3442.0],["2022-07-01",15.812,16.0701,15.4893,16.0056,3642.0],["2022-07-05",15.2957,16.4574,15.2957,16.1992,3733.0],["2022-07-06",16.1347,16.3283,15.812,16.1992,2142.0],["2022-07-07",16.1992,16.4574,15.6829,15.812,3492.0],["2022-07-08",15.6184,16.2637,15.6184,16.1992,3092.0],["2022-07-11",16.2637,16.2637,15.7474,16.1347,2642.0],["2022-07-12",16.1992,16.4574,15.812,16.0701,2967.0],["2022-07-13",15.7474,16.3928,15.7474,16.1347,5008.0],["2022-07-14",16.1347,16.1992,15.8765,15.8765,2625.0],["2022-07-15",15.8765,16.1347,15.812,16.0701,2492.0],["2022-07-18",15.9411,16.0701,15.4893,15.4893,2475.0],["2022-07-19",15.5538,15.9411,15.5538,15.6184,2483.0],["2022-07-20",15.8765,15.8765,15.1021,15.2311,4217.0],["2022-07-21",15.1021,15.8765,14.9084,15.8765,8333.0],["2022-07-22",15.9411,15.9411,15.2957,15.5538,3242.0],["2022-07-25",15.4893,15.6184,15.1666,15.4247,425.0],["2022-07-26",15.2311,15.5538,15.2311,15.4247,575.0],["2022-07-27",15.5538,15.5538,15.0375,15.2311,2867.0],["2022-07-28",15.4893,15.5538,15.2957,15.4247,4075.0],["2022-07-29",15.6184,16.0056,15.1666,15.812,1767.0],["2022-08-01",15.6184,15.9411,14.9084,15.5538,4517.0],["2022-08-02",14.973,15.4893,14.8439,15.0375,1600.0],["2022-08-03",15.0375,15.4893,14.9084,15.1021,4475.0],["2022-08-04",15.1021,15.2957,14.973,14.973,2500.0],["2022-08-05",14.973,15.2311,14.7148,15.2311,3033.0],["2022-08-08",15.4893,15.4893,15.0375,15.3602,3817.0],["2022-08-09",15.3602,15.8765,15.2957,15.6829,3758.0],["2022-08-10",15.6829,15.7474,15.1666,15.6184,2075.0],["2022-08-11",15.7474,15.9411,15.3602,15.4893,1700.0],["2022-08-12",15.4893,15.9411,15.4247,15.9411,2517.0],["2022-08-15",15.6184,15.9411,15.6184,15.812,1425.0],["2022-08-16",15.5538,15.7474,15.4247,15.5538,2442.0],["2022-08-17",15.4247,15.4893,15.1021,15.3602,1817.0],["2022-08-18",15.2311,15.2957,15.1666,15.2311,1508.0],["2022-08-19",15.0375,15.3602,14.973,15.1666,2950.0],["2022-08-22",15.1666,15.3602,14.973,15.1666,2592.0],["2022-08-23",15.1666,15.5538,15.1021,15.2311,1833.0],["2022-08-24",15.0375,15.6184,15.0375,15.6184,2875.0],["2022-08-25",15.3602,15.6184,14.8439,15.1021,4383.0],["2022-08-26",14.973,15.3602,14.973,15.2311,3383.0],["2022-08-29",15.1021,15.4893,15.1021,15.1021,725.0],["2022-08-30",15.4893,15.4893,14.8439,15.1021,5442.0],["2022-08-31",15.1021,15.3602,15.0375,15.1021,2425.0],["2022-09-01",15.0375,15.1666,14.9084,14.973,2317.0],["2022-09-02",15.1666,15.1666,14.9084,15.1666,1217.0],["2022-09-06",14.8439,15.0375,14.7148,14.8439,3550.0],["2022-09-07",14.9084,15.0375,14.7794,14.8439,3558.0],["2022-09-08",14.8439,15.0375,14.5857,14.9084,2467.0],["2022-09-09",14.8439,15.1021,14.7148,14.973,6325.0],["2022-09-12",14.8439,14.9084,14.7794,14.7794,3967.0],["2022-09-13",14.8439,14.8439,14.5212,14.6503,3167.0],["2022-09-14",14.8439,15.2311,14.6503,15.0375,4458.0],["2022-09-15",15.2957,15.3602,14.973,15.1021,2750.0],["2022-09-16",15.1021,15.3602,14.8439,15.2957,8333.0],["2022-09-19",15.4893,15.4893,14.8439,14.9084,3592.0],["2022-09-20",14.9084,14.973,14.4567,14.5857,2983.0],["2022-09-21",14.8439,14.973,14.0694,14.134,3833.0],["2022-09-22",14.0694,14.4567,13.8113,13.8758,3950.0],["2022-09-23",14.0049,14.263,13.5531,13.7467,3700.0],["2022-09-26",13.8758,13.8758,13.2304,13.3595,4983.0],["2022-09-27",13.5531,13.6822,13.3595,13.5531,3008.0],["2022-09-28",13.424,13.8758,13.295,13.8113,1408.0],["2022-09-29",13.8113,13.8758,13.424,13.8113,992.0],["2022-09-30",13.8758,13.8758,12.9723,13.295,1817.0],["2022-10-03",13.3595,13.5531,13.295,13.4886,1792.0],["2022-10-04",13.5531,14.134,13.295,13.8758,1992.0],["2022-10-05",14.0049,14.0049,13.295,13.295,1633.0],["2022-10-06",13.424,13.8113,13.424,13.6822,750.0],["2022-10-07",13.6822,13.9404,13.3595,13.3595,517.0],["2022-10-10",12.9077,13.424,12.9077,13.1659,1817.0],["2022-10-11",12.9723,13.295,12.585,12.9723,2767.0],["2022-10-12",13.2304,13.5531,12.7787,13.0368,2150.0],["2022-10-13",12.7787,13.3595,12.7787,13.3595,1167.0],["2022-10-14",13.3595,13.5531,13.2304,13.2304,1492.0],["2022-10-17",13.3595,13.8113,13.295,13.5531,950.0],["2022-10-18",13.295,13.424,13.2304,13.2304,1083.0],["2022-10-19",13.2304,13.6177,13.1659,13.1659,3967.0],["2022-10-20",13.1659,13.4886,13.1014,13.295,808.0],["2022-10-21",13.1659,13.424,13.1014,13.424,2308.0],["2022-10-24",13.2304,13.3595,13.2304,13.295,717.0],["2022-10-25",13.3595,13.424,13.1659,13.2304,2692.0],["2022-10-26",13.2304,13.424,13.2304,13.424,2742.0],["2022-10-27",13.4886,13.6177,13.424,13.4886,267.0],["2022-10-28",13.2304,14.0694,13.2304,14.0694,2975.0],["2022-10-31",13.6822,14.134,13.6822,13.8758,1242.0],["2022-11-01",14.134,14.134,13.6822,13.8758,1708.0],["2022-11-02",14.0049,14.134,13.6177,13.7467,1467.0],["2022-11-03",13.5531,13.6822,13.424,13.424,2325.0],["2022-11-04",13.2304,13.6822,13.2304,13.295,800.0],["2022-11-07",13.0368,13.424,13.0368,13.295,2008.0],["2022-11-08",13.3595,13.3595,13.2304,13.295,1017.0],["2022-11-09",13.3595,13.6177,12.7787,12.8432,2892.0],["2022-11-10",13.1659,13.1659,11.9397,12.0042,1967.0],["2022-11-11",12.1333,12.9723,12.0042,12.9723,2058.0],["2022-11-14",12.9077,13.424,12.7141,13.2304,2975.0],["2022-11-15",13.2304,13.2304,12.6496,12.9077,1167.0],["2022-11-16",12.9723,13.1014,12.6496,12.7787,3475.0],["2022-11-17",12.8432,13.0368,12.585,12.7787,2425.0],["2022-11-18",13.0368,13.0368,12.585,12.9077,1283.0],["2022-11-21",12.9077,13.424,12.9077,13.3595,2992.0],["2022-11-22",13.2304,13.7467,13.2304,13.424,1425.0],["2022-11-23",13.3595,13.6822,13.295,13.5531,717.0],["2022-11-25",13.295,13.6822,13.1659,13.424,750.0],["2022-11-28",12.9723,13.424,12.9723,13.2304,708.0],["2022-11-29",13.424,13.5531,13.1014,13.295,1917.0],["2022-11-30",13.5531,13.6177,13.2304,13.4886,1183.0],["2022-12-01",13.1014,13.5531,13.0368,13.3595,742.0],["2022-12-02",13.1014,13.7467,13.1014,13.6177,842.0],["2022-12-05",13.5531,13.8758,13.4886,13.7467,2408.0],["2022-12-06",13.6177,13.6177,13.2304,13.5531,1550.0],["2022-12-07",13.3595,14.134,13.1659,14.0049,2592.0],["2022-12-08",14.0049,14.263,14.0049,14.1985,1317.0],["2022-12-09",13.8113,14.263,13.8113,14.1985,1683.0],["2022-12-12",14.3921,14.5857,14.3276,14.5212,2892.0],["2022-12-13",14.6503,14.8439,14.5212,14.7794,2908.0],["2022-12-14",14.8439,14.8439,14.5212,14.7148,2242.0],["2022-12-15",14.7148,15.1666,14.4567,14.973,8608.0],["2022-12-16",14.7148,15.6829,14.7148,15.6829,4725.0],["2022-12-19",15.1666,15.4893,14.8439,15.4893,1292.0],["2022-12-20",15.0375,15.812,14.973,15.4893,11283.0],["2022-12-21",15.4893,15.8765,15.4247,15.7474,11733.0],["2022-12-22",15.7474,15.7474,15.2311,15.4893,5317.0],["2022-12-23",15.4893,15.6829,14.6503,15.1666,6450.0],["2022-12-27",15.2957,15.2957,14.3276,14.7794,2858.0],["2022-12-28",14.4567,15.2311,14.3276,15.2311,2342.0],["2022-12-29",15.4893,15.6829,15.1666,15.6829,8742.0],["2022-12-30",15.4893,15.6184,14.8439,15.2957,5808.0],["2023-01-03",15.4893,15.6829,14.8439,15.6184,3150.0],["2023-01-04",15.7474,16.0056,15.4893,15.9411,4425.0],["2023-01-05",15.812,16.0701,15.812,16.0701,3825.0],["2023-01-06",15.8765,17.4254,15.8765,16.4574,12825.0],["2023-01-09",16.7801,16.9737,15.812,16.0701,5533.0],["2023-01-10",16.1347,16.2637,15.8765,15.8765,1392.0],["2023-01-11",15.6829,15.8765,15.2311,15.2957,10658.0],["2023-01-12",15.1021,15.4893,14.8439,15.1666,3067.0],["2023-01-13",15.1666,15.1666,15.1021,15.1666,3367.0],["2023-01-17",15.5538,15.5538,14.973,15.1021,2050.0],["2023-01-18",14.973,15.2311,14.8439,14.8439,3058.0],["2023-01-19",14.9084,15.0375,14.6503,14.7794,6933.0],["2023-01-20",15.1021,15.1021,14.4567,14.8439,2217.0],["2023-01-23",14.6503,14.8439,14.5212,14.7794,2008.0],["2023-01-24",14.5212,14.9084,14.5212,14.6503,2750.0],["2023-01-25",14.4567,14.8439,14.3921,14.8439,2692.0],["2023-01-26",15.0375,15.4247,14.4567,14.6503,1917.0],["2023-01-27",14.9084,14.9084,14.0694,14.3276,3342.0],["2023-01-30",14.3276,14.3921,14.0049,14.134,1633.0],["2023-01-31",14.5857,14.5857,14.0694,14.1985,1333.0],["2023-02-01",14.1985,14.263,14.134,14.134,458.0],["2023-02-02",14.5212,14.5212,14.263,14.3921,1825.0],["2023-02-03",14.3921,14.973,14.3921,14.3921,1608.0],["2023-02-06",14.1985,14.5212,14.1985,14.3921,2650.0],["2023-02-07",14.3921,14.4567,14.134,14.1985,1050.0],["2023-02-08",14.1985,14.3276,14.0049,14.0049,2192.0],["2023-02-09",14.1985,14.1985,13.295,13.3595,2117.0],["2023-02-10",13.5531,13.5531,12.9723,13.2304,2475.0],["2023-02-13",13.1014,13.3595,12.9723,13.0368,2825.0],["2023-02-14",13.0368,13.7467,13.0368,13.3595,2550.0],["2023-02-15",13.6822,14.134,13.295,13.5531,550.0],["2023-02-16",13.6177,13.7467,13.424,13.4886,1108.0],["2023-02-17",13.6177,13.8758,13.4886,13.6822,1225.0],["2023-02-21",13.8113,13.8758,13.5531,13.6822,4958.0],["2023-02-22",13.6822,13.8113,13.4886,13.6822,383.0],["2023-02-23",13.6822,13.7467,13.5531,13.5531,533.0],["2023-02-24",13.4886,13.5531,13.2304,13.4886,817.0],["2023-02-27",13.6822,14.0049,13.4886,14.0049,1800.0],["2023-02-28",14.0049,14.3921,14.0049,14.1985,542.0],["2023-03-01",14.134,14.3921,14.0049,14.263,3475.0],["2023-03-02",14.6503,14.6503,13.6177,14.134,1692.0],["2023-03-03",14.263,14.3276,13.8758,13.9404,1725.0],["2023-03-06",14.0694,14.0694,13.8113,14.0694,1058.0],["2023-03-07",13.8758,14.1985,13.8758,14.134,692.0],["2023-03-08",13.6822,14.134,13.6822,14.0049,3108.0],["2023-03-09",13.8758,14.263,13.8758,13.9404,650.0],["2023-03-10",13.8758,14.0694,13.8113,14.0694,2233.0],["2023-03-13",13.8113,14.0049,13.7467,13.8758,958.0],["2023-03-14",13.7467,14.1985,13.7467,14.0049,2142.0],["2023-03-15",13.8758,14.263,13.5531,14.0049,3208.0],["2023-03-16",14.0049,14.0049,13.6177,13.7467,1725.0],["2023-03-17",13.4886,13.8113,13.2304,13.8113,5058.0],["2023-03-20",13.8113,13.8113,13.2304,13.424,4208.0],["2023-03-21",13.2304,13.8113,12.9723,13.6177,6858.0],["2023-03-22",13.5531,13.5531,13.2304,13.2304,1283.0],["2023-03-23",13.2304,13.424,12.9723,13.1014,2142.0],["2023-03-24",12.9077,13.424,12.9077,13.424,2800.0],["2023-03-27",13.295,13.5531,13.0368,13.3595,958.0],["2023-03-28",13.1659,13.4886,12.9077,13.1014,1708.0],["2023-03-29",12.9723,13.1014,12.9723,12.9723,1750.0],["2023-03-30",12.9077,13.2304,12.9077,12.9723,2375.0],["2023-03-31",12.9077,13.1659,12.5205,12.8432,3842.0],["2023-04-03",12.7787,12.8432,12.585,12.585,642.0],["2023-04-04",12.6496,12.8432,12.456,12.8432,4883.0],["2023-04-05",12.585,12.8432,12.456,12.585,3150.0],["2023-04-06",12.9077,13.1014,12.585,12.7141,1742.0],["2023-04-10",12.5205,13.0368,12.5205,13.0368,1217.0],["2023-04-11",13.2304,13.2304,12.7787,12.9077,2133.0],["2023-04-12",12.6496,13.1659,12.5205,12.9077,1417.0],["2023-04-13",12.6496,13.2304,12.6496,13.1659,917.0],["2023-04-14",12.7787,13.1659,12.7787,12.9077,425.0],["2023-04-17",13.0368,13.1659,12.9077,13.1014,425.0],["2023-04-18",12.7141,13.1659,12.7141,12.9077,1692.0],["2023-04-19",12.7141,13.0368,12.7141,12.7787,717.0],["2023-04-20",12.7787,12.9723,12.7141,12.7787,1442.0],["2023-04-21",12.456,12.7141,12.3269,12.5205,3117.0],["2023-04-24",12.585,12.7787,12.5205,12.6496,667.0],["2023-04-25",12.6496,12.7787,12.5205,12.6496,567.0],["2023-04-26",12.585,12.9077,12.456,12.9077,1933.0],["2023-04-27",12.7141,12.9077,12.585,12.8432,2183.0],["2023-04-28",12.6496,12.9077,12.585,12.9077,850.0],["2023-05-01",12.6496,13.2304,12.6496,13.1014,1725.0],["2023-05-02",12.9723,13.424,12.9723,13.2304,1192.0],["2023-05-03",12.9077,13.7467,12.9077,13.5531,6417.0],["2023-05-04",13.2304,13.5531,13.0368,13.424,1200.0],["2023-05-05",13.295,13.8113,13.295,13.6177,1042.0],["2023-05-08",13.3595,13.5531,12.8432,13.295,4417.0],["2023-05-09",13.2304,13.6177,13.1014,13.6177,1025.0],["2023-05-10",13.4886,13.6177,13.424,13.5531,1350.0],["2023-05-11",13.3595,13.6177,13.295,13.5531,1417.0],["2023-05-12",13.424,13.5531,13.2304,13.295,933.0],["2023-05-15",13.2304,13.5531,13.1659,13.3595,2283.0],["2023-05-16",13.2304,13.6177,13.1659,13.4886,2125.0],["2023-05-17",13.295,13.6177,13.2304,13.6177,1767.0],["2023-05-18",13.4886,13.6177,13.4886,13.5531,667.0],["2023-05-19",13.5531,13.5531,13.0368,13.1659,2975.0],["2023-05-22",13.1659,13.6822,13.1659,13.6177,3483.0],["2023-05-23",13.4886,13.7467,13.3595,13.6177,3117.0],["2023-05-24",13.4886,13.6177,13.1014,13.6177,1142.0],["2023-05-25",13.4886,13.6177,13.2304,13.3595,1367.0],["2023-05-26",13.295,13.5531,13.1014,13.424,2217.0],["2023-05-30",13.0368,13.8113,12.9723,13.424,3608.0],["2023-05-31",13.2304,13.8113,13.1659,13.6177,2258.0],["2023-06-01",13.4886,13.8113,13.2304,13.5531,4408.0],["2023-06-02",13.5531,13.6177,12.9723,13.6177,3600.0],["2023-06-05",13.2304,13.6177,13.1014,13.424,1067.0],["2023-06-06",13.1014,13.6177,13.1014,13.5531,2625.0],["2023-06-07",13.1659,13.6177,13.1014,13.5531,2275.0],["2023-06-08",13.5531,13.5531,13.295,13.3595,1675.0],["2023-06-09",13.3595,13.5531,13.1659,13.295,1517.0],["2023-06-12",13.2304,13.6177,13.1659,13.6177,1525.0],["2023-06-13",13.3595,13.6177,13.1014,13.5531,2733.0],["2023-06-14",13.2304,13.295,13.1659,13.1659,1250.0],["2023-06-15",13.0368,13.6177,13.0368,13.5531,2575.0],["2023-06-16",13.424,13.9404,13.2304,13.5531,9483.0],["2023-06-20",13.424,13.6177,13.295,13.6177,7600.0],["2023-06-21",13.295,13.6822,13.1014,13.5531,3650.0],["2023-06-22",13.6822,13.6822,13.2304,13.5531,758.0],["2023-06-23",13.4886,13.4886,13.1014,13.1659,8542.0],["2023-06-26",13.1014,13.2304,12.9723,13.1659,1542.0],["2023-06-27",13.1659,13.2304,12.9077,13.1014,2275.0],["2023-06-28",12.9723,13.1014,12.9077,13.0368,917.0],["2023-06-29",12.9723,13.0368,12.9723,13.0368,1367.0],["2023-06-30",13.1014,13.1014,12.9723,13.1014,1692.0],["2023-07-03",12.9723,13.295,12.9723,13.1659,633.0],["2023-07-05",13.1014,13.424,13.1014,13.1014,2642.0],["2023-07-06",13.2304,13.2304,13.0368,13.2304,483.0],["2023-07-07",13.1659,13.295,12.9723,13.295,833.0],["2023-07-10",12.9723,13.295,12.9723,13.1659,1975.0],["2023-07-11",13.1659,13.295,13.1014,13.2304,258.0],["2023-07-12",13.1659,13.4886,13.1659,13.295,742.0],["2023-07-13",13.1659,13.424,12.9723,13.1659,2608.0],["2023-07-14",13.0368,13.1659,13.0368,13.0368,558.0],["2023-07-17",13.0368,13.2304,13.0368,13.1659,1208.0],["2023-07-18",13.0368,13.2304,12.9077,13.2304,2567.0],["2023-07-19",13.1014,13.2304,13.0368,13.1659,3183.0],["2023-07-20",13.0368,13.424,13.0368,13.1014,1025.0],["2023-07-21",13.1014,13.3595,13.0368,13.1659,892.0],["2023-07-24",13.1659,13.1659,12.9077,13.1014,3550.0],["2023-07-25",13.0368,13.1014,12.9077,13.1014,1525.0],["2023-07-26",13.2304,13.2304,12.9077,13.1659,1858.0],["2023-07-27",13.1659,13.1659,12.9723,13.1659,617.0],["2023-07-28",13.1014,13.2304,13.1014,13.1659,350.0],["2023-07-31",13.1659,13.2304,13.1659,13.1659,683.0],["2023-08-01",13.1659,13.2304,13.1659,13.2304,2192.0],["2023-08-02",13.2304,13.2304,13.1659,13.2304,925.0],["2023-08-03",13.1659,13.2304,13.1659,13.1659,775.0],["2023-08-04",13.1659,13.2304,13.1659,13.1659,483.0],["2023-08-07",12.9723,13.2304,12.9723,13.1659,2967.0],["2023-08-08",13.1014,13.1659,12.9723,13.0368,367.0],["2023-08-09",13.0368,13.1659,12.9723,13.1014,425.0],["2023-08-10",13.0368,13.1659,12.9723,13.1659,958.0],["2023-08-11",13.1659,13.2304,13.0368,13.2304,867.0],["2023-08-14",13.0368,13.2304,13.0368,13.1659,475.0],["2023-08-15",13.2304,13.2304,12.9723,13.1659,783.0],["2023-08-16",12.9723,13.1659,12.9723,13.1014,583.0],["2023-08-17",13.1659,13.2304,12.9077,13.1659,3058.0],["2023-08-18",12.9723,13.3595,12.9723,13.3595,4967.0],["2023-08-21",13.2304,13.295,12.9723,13.2304,2842.0],["2023-08-22",13.1659,13.3595,13.1014,13.295,1642.0],["2023-08-23",13.295,13.295,13.1014,13.2304,442.0],["2023-08-24",13.295,13.295,13.2304,13.295,617.0],["2023-08-25",13.295,13.295,12.9723,13.2304,1358.0],["2023-08-28",13.1659,13.1659,13.0368,13.1014,1858.0],["2023-08-29",12.8432,13.3595,12.8432,13.295,858.0],["2023-08-30",13.0368,13.295,13.0368,13.295,5525.0],["2023-08-31",13.2304,13.295,12.9723,13.2304,367.0],["2023-09-01",13.2304,13.295,13.1659,13.295,1550.0],["2023-09-05",12.9723,13.2304,12.9077,13.1659,4692.0],["2023-09-06",13.0368,13.2304,13.0368,13.0368,1442.0],["2023-09-07",12.9723,13.2304,12.9723,13.1659,783.0],["2023-09-08",13.1659,13.2304,13.1014,13.2304,1967.0],["2023-09-11",13.1014,13.295,13.0368,13.2304,1208.0],["2023-09-12",13.0368,13.2304,13.0368,13.1014,1450.0],["2023-09-13",13.0368,13.2304,12.9723,12.9723,1608.0],["2023-09-14",12.9723,13.295,12.9723,13.295,2925.0],["2023-09-15",13.295,13.3595,13.2304,13.2304,6383.0],["2023-09-18",13.0368,13.295,12.9723,13.295,1325.0],["2023-09-19",13.1659,13.295,13.1659,13.295,525.0],["2023-09-20",13.1014,13.295,13.1014,13.2304,1242.0],["2023-09-21",13.0368,13.295,13.0368,13.295,2492.0],["2023-09-22",13.1014,13.295,12.9723,12.9723,908.0],["2023-09-25",12.9723,13.2304,12.9723,13.0368,1092.0],["2023-09-26",13.1659,13.1659,12.9723,13.0368,2425.0],["2023-09-27",13.1659,13.1659,12.9723,12.9723,1283.0],["2023-09-28",12.9723,13.0368,12.9723,12.9723,2233.0],["2023-09-29",12.9723,13.0368,12.9723,12.9723,1567.0],["2023-10-02",12.9723,13.1659,12.9077,12.9723,3033.0],["2023-10-03",13.1659,13.2304,12.9723,13.0368,2642.0],["2023-10-04",13.0368,13.2304,12.9077,13.0368,983.0],["2023-10-05",12.9077,13.2304,12.9077,13.2304,758.0],["2023-10-06",12.9077,13.2304,12.9077,13.1014,467.0],["2023-10-09",13.0368,13.2304,13.0368,13.1659,342.0],["2023-10-10",13.1014,13.2304,12.9723,13.2304,2658.0],["2023-10-11",12.9723,13.295,12.9723,13.2304,2208.0],["2023-10-12",13.295,13.295,12.9723,13.1014,4058.0],["2023-10-13",13.1014,13.1659,13.0368,13.1659,250.0],["2023-10-16",13.1659,13.1659,12.9723,13.0368,1192.0],["2023-10-17",12.9723,13.1659,12.9723,13.1659,467.0],["2023-10-18",13.1659,13.1659,12.9723,13.1659,892.0],["2023-10-19",13.0368,13.1659,12.9077,13.1014,1725.0],["2023-10-20",13.1659,13.2304,12.9077,13.1014,8492.0],["2023-10-23",13.2304,13.2304,12.7141,12.7787,3233.0],["2023-10-24",12.7141,12.7787,12.6496,12.7141,992.0],["2023-10-25",12.7141,12.9077,12.6496,12.6496,1575.0],["2023-10-26",12.7141,12.8432,12.6496,12.6496,1258.0],["2023-10-27",12.7141,12.7787,11.746,12.0687,4717.0],["2023-10-30",11.8106,12.1978,11.617,11.617,3158.0],["2023-10-31",11.4879,11.617,11.3588,11.5524,2217.0],["2023-11-01",11.4879,11.8106,11.4233,11.617,1875.0],["2023-11-02",11.4879,12.2623,11.4879,11.617,1258.0],["2023-11-03",11.2943,12.3269,11.2297,12.2623,2875.0],["2023-11-06",12.0042,12.2624,11.617,11.8751,1117.0],["2023-11-07",11.6815,12.3269,11.3588,11.8751,1658.0],["2023-11-08",11.9397,12.1978,11.617,11.8751,1125.0],["2023-11-09",11.8106,11.8106,11.617,11.8106,2267.0],["2023-11-10",11.6815,11.9397,11.3588,11.5524,2225.0],["2023-11-13",11.3588,11.5524,11.2943,11.4879,167.0],["2023-11-14",11.4233,11.5524,11.2943,11.3588,908.0],["2023-11-15",11.3588,11.617,11.2297,11.4879,1633.0],["2023-11-16",11.2297,11.746,11.2297,11.4879,2758.0],["2023-11-17",11.5524,11.6815,11.2943,11.6815,1667.0],["2023-11-20",11.4879,12.0687,11.4879,12.0687,1075.0],["2023-11-21",11.6815,12.2623,11.6815,12.1978,817.0],["2023-11-22",12.1978,12.1978,11.9397,12.0687,1042.0],["2023-11-24",12.0042,12.585,12.0042,12.585,1958.0],["2023-11-27",12.585,12.585,12.3269,12.5205,1033.0],["2023-11-28",12.585,12.585,12.1978,12.2623,500.0],["2023-11-29",12.1333,12.5205,12.1333,12.2623,2367.0],["2023-11-30",12.1978,12.1978,11.746,11.746,717.0],["2023-12-01",11.746,12.1333,11.6815,11.8106,1592.0],["2023-12-04",12.1333,12.1333,11.4879,11.8751,1617.0],["2023-12-05",11.617,12.0687,11.617,11.8751,1092.0],["2023-12-06",11.4879,11.9397,11.4879,11.8106,775.0],["2023-12-07",11.9397,11.9397,11.746,11.746,1842.0],["2023-12-08",11.617,11.746,11.617,11.6815,1117.0],["2023-12-11",11.4879,11.6815,11.4233,11.6815,975.0],["2023-12-12",11.617,11.746,11.5524,11.617,1017.0],["2023-12-13",11.8106,11.8106,11.3588,11.4879,1450.0],["2023-12-14",11.3588,11.8751,11.3588,11.5524,2675.0],["2023-12-15",11.6815,11.6815,11.2943,11.2943,2125.0],["2023-12-18",11.2943,11.4233,11.1007,11.2943,2092.0],["2023-12-19",11.1652,11.4879,11.0361,11.4233,3183.0],["2023-12-20",11.2297,11.2943,11.0361,11.1007,1492.0],["2023-12-21",11.1007,11.1007,11.0361,11.0361,1142.0],["2023-12-22",11.0361,11.1007,10.778,11.0361,2758.0],["2023-12-26",11.1652,11.1652,10.9716,10.9716,2133.0],["2023-12-27",10.9716,11.1652,10.3907,10.9716,10508.0],["2023-12-28",10.907,11.1652,10.8425,11.0361,2042.0],["2023-12-29",11.0361,11.2943,10.7134,10.9716,3983.0],["2024-01-02",10.9716,11.0361,10.6489,10.8425,2533.0],["2024-01-03",10.7134,10.778,10.6489,10.6489,2942.0],["2024-01-04",10.6489,10.778,10.5198,10.5843,2292.0],["2024-01-05",10.5843,10.6489,10.4553,10.5198,992.0],["2024-01-08",10.5843,10.5843,10.3907,10.5843,1283.0],["2024-01-09",10.5843,11.0361,10.4553,10.8425,6342.0],["2024-01-10",10.8425,10.8425,10.5843,10.8425,1883.0],["2024-01-11",10.5843,10.9716,10.5198,10.5198,1817.0],["2024-01-12",10.5843,10.7134,10.4553,10.5198,900.0],["2024-01-16",10.3907,10.6489,10.3907,10.3907,2133.0],["2024-01-17",10.3907,10.5198,10.3907,10.4553,950.0],["2024-01-18",10.3907,10.4553,10.1971,10.3907,2508.0],["2024-01-19",10.2617,10.4553,10.068,10.3907,3483.0],["2024-01-22",10.3262,10.4553,10.1326,10.3907,1433.0],["2024-01-23",10.2617,10.3262,10.1326,10.1971,1950.0],["2024-01-24",10.1971,10.2617,10.1326,10.2617,1108.0],["2024-01-25",10.2617,10.6489,10.1971,10.5843,3425.0],["2024-01-26",10.7134,11.2943,10.6489,10.907,4383.0],["2024-01-29",10.907,11.1007,10.8425,10.9716,1592.0],["2024-01-30",10.907,10.9716,10.5198,10.5843,1375.0],["2024-01-31",10.4553,10.778,10.1326,10.2617,4775.0],["2024-02-01",10.3262,10.3907,10.1326,10.1971,1875.0],["2024-02-02",10.1326,10.6489,10.1326,10.4553,3542.0],["2024-02-05",10.3907,10.4553,10.3262,10.3262,1108.0],["2024-02-06",10.3907,10.3907,10.1971,10.2617,2517.0],["2024-02-07",10.1971,10.6489,10.1971,10.3262,1450.0],["2024-02-08",10.5198,10.907,10.5198,10.6489,4250.0],["2024-02-09",10.7134,10.8425,10.6489,10.7134,1667.0],["2024-02-12",10.8425,10.8425,10.7134,10.7134,1108.0],["2024-02-13",10.6489,10.6489,10.3262,10.3262,3533.0],["2024-02-14",10.3262,10.5843,10.3262,10.5843,2083.0],["2024-02-15",10.5843,10.6489,10.3262,10.6489,1133.0],["2024-02-16",10.778,10.778,10.4553,10.778,1392.0],["2024-02-20",10.778,10.778,10.4553,10.5843,1033.0],["2024-02-21",10.5198,10.7134,10.1326,10.5198,5392.0],["2024-02-22",10.5198,10.5843,10.3262,10.5198,1000.0],["2024-02-23",10.6489,10.6489,10.3907,10.5198,383.0],["2024-02-26",10.3907,10.8425,10.3907,10.6489,1225.0],["2024-02-27",10.4553,10.907,10.4553,10.907,2192.0],["2024-02-28",10.907,11.1007,10.6489,10.778,1833.0],["2024-02-29",10.6489,10.8425,10.3907,10.6489,958.0],["2024-03-01",10.7134,10.907,10.5198,10.778,817.0],["2024-03-04",11.2943,11.2943,10.4553,10.8425,1717.0],["2024-03-05",10.778,10.8425,10.4553,10.778,3983.0],["2024-03-06",10.8425,10.907,10.7134,10.7134,692.0],["2024-03-07",10.6489,11.0361,10.3907,10.5198,2758.0],["2024-03-08",10.6489,10.6489,10.1971,10.5843,1325.0],["2024-03-11",10.3907,10.6489,10.3262,10.6489,1092.0],["2024-03-12",10.3262,10.778,10.3262,10.7134,2550.0],["2024-03-13",10.778,10.907,10.7134,10.907,1608.0],["2024-03-14",10.9716,10.9716,10.7134,10.9716,4967.0],["2024-03-15",11.1652,11.1652,10.8425,10.907,3900.0],["2024-03-18",10.9716,11.1007,10.8425,11.1007,3317.0],["2024-03-19",11.1652,11.2297,10.6489,11.2297,4842.0],["2024-03-20",11.2297,11.2943,10.9716,11.2943,467.0],["2024-03-21",11.3588,11.617,11.0361,11.4879,4200.0],["2024-03-22",11.4879,11.4879,11.2943,11.4233,933.0],["2024-03-25",11.4879,11.4879,11.0361,11.1652,3367.0],["2024-03-26",10.9716,11.1652,10.907,11.0361,2383.0],["2024-03-27",10.907,11.2943,10.907,11.2943,608.0],["2024-03-28",11.3588,11.4233,11.1652,11.3588,750.0],["2024-04-01",11.4879,11.4879,11.2943,11.2943,1283.0],["2024-04-02",11.2943,11.2943,10.907,11.0361,1050.0],["2024-04-03",18.7808,25.041,18.5871,20.9751,6734208.0],["2024-04-04",19.2971,20.2651,18.7162,19.8779,230183.0],["2024-04-05",19.1034,20.5233,19.0389,19.9425,48933.0],["2024-04-08",19.7488,20.007,19.0389,19.3616,50242.0],["2024-04-09",19.3616,21.4914,19.2325,20.2006,47550.0],["2024-04-10",20.2006,20.5878,19.4261,20.2651,17742.0],["2024-04-11",20.0715,21.1042,20.007,20.9751,12817.0],["2024-04-12",21.2332,21.3623,20.3297,20.846,29508.0],["2024-04-15",20.9751,21.1042,20.3297,20.5233,11208.0],["2024-04-16",20.4588,21.3623,20.2006,21.1042,24583.0],["2024-04-17",20.9105,21.3623,20.1361,20.7169,7917.0],["2024-04-18",20.5878,21.4268,20.2006,20.9751,18283.0],["2024-04-19",21.0396,22.0722,20.7169,21.9432,77183.0],["2024-04-22",21.2978,22.4595,21.2978,22.2658,24575.0],["2024-04-23",22.4595,24.202,22.2658,23.5566,17650.0],["2024-04-24",23.4921,24.0729,23.2339,23.4275,8150.0],["2024-04-25",23.4921,23.6212,22.0077,22.4595,4517.0],["2024-04-26",23.7502,23.7502,22.5885,23.1048,7108.0],["2024-04-29",23.0403,23.2339,22.0722,22.1368,19217.0],["2024-04-30",21.8786,23.1048,21.5559,22.524,17958.0],["2024-05-01",22.5885,22.5885,20.5233,20.9751,13008.0],["2024-05-02",21.6205,21.6205,20.6524,21.0396,5500.0],["2024-05-03",21.2978,22.3304,20.9751,21.0396,1408.0],["2024-05-06",21.1687,21.1687,20.5878,20.7815,4317.0],["2024-05-07",20.7815,21.6205,20.7169,21.2332,2800.0],["2024-05-08",21.2332,22.3304,21.1042,21.685,3425.0],["2024-05-09",22.0077,22.3304,21.4914,21.7495,3033.0],["2024-05-10",21.6205,24.1375,21.6205,22.3949,15433.0],["2024-05-13",22.2658,22.9112,19.9425,21.9432,4633.0],["2024-05-14",22.2658,22.6531,20.7169,21.4268,5708.0],["2024-05-15",22.1368,24.4602,22.0722,24.0084,16517.0],["2024-05-16",24.202,25.8155,24.202,25.8155,14575.0],["2024-05-17",26.3963,28.9779,20.0715,21.4914,38125.0],["2024-05-20",20.9751,21.4268,20.5233,21.0396,7567.0],["2024-05-21",20.9751,21.4914,20.7169,20.9105,2125.0],["2024-05-22",21.1042,21.2332,20.6524,20.9751,4142.0],["2024-05-23",20.9105,21.685,20.4588,21.0396,4483.0],["2024-05-24",21.0396,22.7176,20.9105,21.8786,3908.0],["2024-05-28",22.8467,23.363,22.2658,22.9112,4242.0],["2024-05-29",23.2985,23.363,21.9432,22.1368,1817.0],["2024-05-30",22.2658,22.6531,21.8141,22.3949,1333.0],["2024-05-31",22.4595,24.202,22.4595,23.8793,6775.0],["2024-06-03",25.8155,25.8155,23.0403,24.0729,15833.0],["2024-06-04",25.8155,26.2672,21.2978,22.6531,18075.0],["2024-06-05",22.3304,22.9112,21.2978,21.3623,4517.0],["2024-06-06",20.7815,21.5559,20.7169,21.3623,5858.0],["2024-06-07",21.2332,22.2658,20.7815,21.1687,2550.0],["2024-06-10",19.7488,20.9105,18.7162,20.6524,10392.0],["2024-06-11",20.6524,21.4914,20.6524,21.1687,1125.0],["2024-06-12",20.846,22.0722,20.846,21.5559,2667.0],["2024-06-13",21.4914,21.6205,21.2978,21.4268,1392.0],["2024-06-14",21.3623,21.3623,20.0715,21.3623,2567.0],["2024-06-17",21.0396,21.5559,20.6524,20.7815,2083.0],["2024-06-18",21.2332,21.5559,20.0715,21.5559,12775.0],["2024-06-20",21.1687,21.5559,20.6524,21.0396,2325.0],["2024-06-21",21.2332,22.9112,20.2651,22.5885,10625.0],["2024-06-24",22.0077,23.2339,22.0077,22.524,2758.0],["2024-06-25",22.524,23.2339,21.685,23.0403,2625.0],["2024-06-26",23.0403,23.0403,22.2013,22.3949,1392.0],["2024-06-27",20.1361,23.6857,20.1361,23.2339,2350.0],["2024-06-28",23.363,24.7183,23.363,24.7183,4900.0],["2024-07-01",24.8474,24.8474,23.6857,24.5247,1700.0],["2024-07-02",24.0084,25.5573,23.2985,23.2985,15400.0],["2024-07-03",24.1375,24.3311,21.685,22.3949,17617.0],["2024-07-05",21.8786,23.6212,20.9105,22.2013,10700.0],["2024-07-08",22.7176,23.2339,21.3623,22.4595,6650.0],["2024-07-09",22.5885,23.2339,22.0722,22.3304,3400.0],["2024-07-10",22.8467,22.8467,21.2332,22.2013,8525.0],["2024-07-11",22.9112,22.9112,21.1687,21.4268,24417.0],["2024-07-12",21.1687,21.9432,21.1687,21.6205,1483.0],["2024-07-15",22.3304,23.1694,21.9432,22.4595,26475.0],["2024-07-16",23.8148,23.8148,22.6531,22.9112,8025.0],["2024-07-17",22.9112,23.6857,21.9432,22.524,7533.0],["2024-07-18",22.524,23.5566,20.7815,21.3623,11800.0],["2024-07-19",20.9751,21.2978,20.3942,21.2332,3117.0],["2024-07-22",20.7815,21.8786,20.7169,21.0396,1958.0],["2024-07-23",21.0396,21.4914,20.1361,20.1361,5633.0],["2024-07-24",20.2006,20.6524,19.4261,20.007,22817.0],["2024-07-25",20.007,20.3297,19.0389,19.8134,10233.0],["2024-07-26",19.7488,21.2332,19.4261,20.2651,10392.0],["2024-07-29",20.3942,20.9105,19.3616,20.007,3825.0],["2024-07-30",19.9425,19.9425,18.9744,19.3616,3400.0],["2024-07-31",19.0389,19.6198,18.8453,19.3616,2042.0],["2024-08-01",19.0389,19.3616,18.7808,19.1035,4583.0],["2024-08-02",19.4261,20.3942,18.5226,20.0715,3867.0],["2024-08-05",19.7488,19.7488,17.3609,18.7162,6092.0],["2024-08-06",18.3935,19.2325,18.0708,18.5871,2883.0],["2024-08-07",19.168,19.9425,17.3609,17.8772,783.0],["2024-08-08",17.3609,19.0389,17.3609,19.0389,2725.0],["2024-08-09",18.9744,19.6843,17.7481,18.1354,5450.0],["2024-08-12",18.4581,19.1035,17.5545,17.6836,4708.0],["2024-08-13",18.5871,18.5871,17.4254,17.6836,1533.0],["2024-08-14",17.6836,18.2644,16.7801,18.0063,6150.0],["2024-08-15",18.2644,18.6517,18.0708,18.5226,3817.0],["2024-08-16",18.329,19.3616,18.329,19.0389,17633.0],["2024-08-19",20.007,23.6857,19.8779,23.1048,50075.0],["2024-08-20",24.0729,24.5247,23.1048,23.6857,14858.0],["2024-08-21",23.8793,25.7509,23.8793,24.9765,17300.0],["2024-08-22",25.6864,26.4609,24.7829,25.2992,17025.0],["2024-08-23",26.1382,28.1389,25.1701,26.8481,37100.0],["2024-08-26",25.4928,25.4928,21.4914,24.5892,41667.0],["2024-08-27",24.4602,25.4282,23.8793,25.041,16300.0],["2024-08-28",24.8474,24.8474,22.0722,22.524,21925.0],["2024-08-29",22.68,33.0,21.72,30.0,184600.0],["2024-08-30",28.2,29.64,26.64,28.8,24242.0],["2024-09-03",25.5,28.45,24.58,25.5,11300.0],["2024-09-04",25.52,31.13,25.52,27.99,30800.0],["2024-09-05",26.61,27.0,23.98,24.31,22400.0],["2024-09-06",24.53,25.35,24.21,24.99,15200.0],["2024-09-09",25.02,28.0,24.99,28.0,16400.0],["2024-09-10",27.27,28.83,26.88,28.08,5900.0],["2024-09-11",27.61,29.74,27.22,29.62,13500.0],["2024-09-12",28.78,31.0,25.56,26.0,36900.0],["2024-09-13",26.84,27.07,24.18,24.89,136500.0],["2024-09-16",27.77,27.77,24.89,25.9,112100.0],["2024-09-17",25.8,27.16,24.84,26.47,45600.0],["2024-09-18",25.6,26.41,25.16,25.38,23300.0],["2024-09-19",25.72,26.75,24.7,24.82,70900.0],["2024-09-20",26.99,26.99,24.35,25.0,53600.0],["2024-09-23",25.22,26.19,24.36,24.58,73700.0],["2024-09-24",24.36,24.64,23.02,23.85,51400.0],["2024-09-25",23.51,25.04,23.35,23.84,110300.0],["2024-09-26",23.89,25.98,23.52,23.87,145500.0],["2024-09-27",24.02,24.44,22.51,22.83,86500.0],["2024-09-30",23.97,25.9,23.28,24.51,162400.0],["2024-10-01",24.76,26.48,24.09,24.75,65200.0],["2024-10-02",24.86,25.08,24.13,25.0,20700.0],["2024-10-03",24.39,25.8,24.39,25.19,34600.0],["2024-10-04",25.08,26.0,24.5,25.47,76600.0],["2024-10-07",25.04,27.29,24.85,26.0,80600.0],["2024-10-08",26.49,27.7,25.58,27.51,58700.0],["2024-10-09",28.24,29.07,26.38,28.46,78300.0],["2024-10-10",28.36,28.36,25.59,26.0,69500.0],["2024-10-11",26.9,27.0,25.18,26.04,75800.0],["2024-10-14",28.61,28.61,26.38,27.74,56000.0],["2024-10-15",28.21,28.87,26.33,27.82,65800.0],["2024-10-16",27.82,30.78,27.65,29.01,349600.0],["2024-10-17",28.54,29.48,27.73,28.81,43100.0],["2024-10-18",29.71,30.46,28.55,29.76,177200.0],["2024-10-21",29.6,31.13,28.76,30.49,143300.0],["2024-10-22",31.12,31.12,28.92,30.19,107300.0],["2024-10-23",29.71,30.51,29.31,29.99,83000.0],["2024-10-24",30.19,30.5,29.24,29.7,109100.0],["2024-10-25",29.8,29.85,27.84,27.99,216000.0],["2024-10-28",27.52,30.51,27.52,30.3,77600.0],["2024-10-29",30.34,30.41,28.95,29.97,75300.0],["2024-10-30",29.52,30.4,28.65,28.88,63800.0],["2024-10-31",28.85,28.99,27.7,28.0,67400.0],["2024-11-01",28.19,28.69,26.89,27.19,85700.0],["2024-11-04",27.56,27.64,26.69,26.95,110000.0],["2024-11-05",26.91,27.27,26.28,26.69,126800.0],["2024-11-06",26.41,28.25,26.41,27.64,188300.0],["2024-11-07",26.28,27.11,23.7,25.62,234400.0],["2024-11-08",25.15,27.39,25.15,26.68,159000.0],["2024-11-11",26.68,28.09,26.2,26.62,125200.0],["2024-11-12",26.33,27.37,25.85,26.1,178500.0],["2024-11-13",26.1,27.51,25.25,25.65,263300.0],["2024-11-14",24.89,27.4,23.1,24.0,205600.0],["2024-11-15",23.05,25.04,23.05,24.04,165800.0],["2024-11-18",24.13,24.38,19.57,21.13,461800.0],["2024-11-19",20.98,23.15,20.46,22.3,250000.0],["2024-11-20",22.22,23.85,21.81,22.2,156800.0],["2024-11-21",23.06,23.79,19.84,20.5,278800.0],["2024-11-22",20.41,21.0,20.32,20.75,331100.0],["2024-11-25",20.71,21.5,18.39,18.51,221200.0],["2024-11-26",18.51,19.57,18.2,18.69,96100.0],["2024-11-27",18.96,20.26,18.5,20.26,51300.0],["2024-11-29",20.68,21.75,19.76,21.73,80900.0],["2024-12-02",22.31,22.31,20.58,20.96,116700.0],["2024-12-03",20.96,21.82,19.96,20.82,126200.0],["2024-12-04",21.09,21.46,20.09,20.97,84300.0],["2024-12-05",21.01,21.19,20.34,20.34,69400.0],["2024-12-06",20.35,22.1,20.02,21.2,80000.0],["2024-12-09",21.73,24.49,21.73,23.01,378800.0],["2024-12-10",23.23,25.65,22.99,23.85,278500.0],["2024-12-11",23.75,24.74,23.32,23.68,298400.0],["2024-12-12",23.68,24.24,20.99,21.32,333200.0],["2024-12-13",21.11,22.64,21.06,21.94,250300.0],["2024-12-16",21.94,23.27,21.78,22.56,529400.0],["2024-12-17",22.56,23.3,21.16,22.45,746300.0],["2024-12-18",22.5,23.57,20.83,21.34,554400.0],["2024-12-19",21.67,21.67,19.84,20.76,584100.0],["2024-12-20",20.31,21.58,19.84,20.31,2542100.0],["2024-12-23",20.03,21.12,20.0,21.0,262300.0],["2024-12-24",20.86,21.67,20.5,21.13,241600.0],["2024-12-26",21.01,21.05,19.93,19.98,120400.0],["2024-12-27",19.65,19.87,18.81,19.01,134000.0],["2024-12-30",18.96,18.96,17.64,18.95,168700.0],["2024-12-31",19.12,19.49,18.23,19.39,137200.0],["2025-01-02",19.78,20.18,19.34,19.97,190900.0],["2025-01-03",20.44,21.2,18.4,20.81,195400.0],["2025-01-06",21.18,21.32,20.37,20.52,236600.0],["2025-01-07",20.32,20.88,18.45,18.99,293800.0],["2025-01-08",18.8,19.29,17.74,19.01,206300.0],["2025-01-10",18.72,18.72,15.63,15.72,271100.0],["2025-01-13",15.29,15.55,13.17,14.03,680100.0],["2025-01-14",14.08,14.55,13.52,13.87,449600.0],["2025-01-15",14.24,14.42,13.75,13.97,511400.0],["2025-01-16",13.97,14.85,12.37,12.6,297300.0],["2025-01-17",12.7,13.0,12.24,12.25,185100.0],["2025-01-21",12.5,13.62,12.24,12.98,717100.0],["2025-01-22",12.81,13.71,12.3,12.5,405900.0],["2025-01-23",12.26,12.98,11.95,12.47,231800.0],["2025-01-24",12.47,12.89,12.05,12.19,253600.0],["2025-01-27",12.16,12.55,11.32,11.44,221400.0],["2025-01-28",11.34,11.87,10.95,11.75,159100.0],["2025-01-29",11.62,12.32,11.62,12.07,192200.0],["2025-01-30",12.12,13.34,11.95,12.67,208200.0],["2025-01-31",12.65,13.71,12.65,13.45,242000.0],["2025-02-03",13.79,14.11,13.04,13.7,176800.0],["2025-02-04",14.25,14.77,13.71,14.21,190900.0],["2025-02-05",14.21,15.1,13.95,14.29,170100.0],["2025-02-06",14.16,14.21,13.03,13.08,233000.0],["2025-02-07",13.01,13.47,11.11,11.4,505800.0],["2025-02-10",11.54,11.78,10.61,10.91,901500.0],["2025-02-11",10.8,11.3,10.8,10.98,144300.0],["2025-02-12",10.85,12.11,10.85,11.87,256700.0],["2025-02-13",11.81,11.87,11.24,11.43,128400.0],["2025-02-14",11.17,11.91,10.83,11.18,248900.0],["2025-02-18",11.11,11.69,10.87,11.0,342700.0],["2025-02-19",11.12,11.43,10.69,10.76,246400.0],["2025-02-20",10.8,11.57,10.72,11.28,351400.0],["2025-02-21",11.33,11.49,10.9,11.02,94200.0],["2025-02-24",10.94,11.22,10.58,10.86,253500.0],["2025-02-25",10.83,10.88,10.52,10.64,153400.0],["2025-02-26",10.6,11.03,10.43,10.53,141000.0],["2025-02-27",10.49,10.75,9.53,9.56,415700.0],["2025-02-28",9.69,10.52,9.69,10.15,212100.0],["2025-03-03",10.16,10.89,9.77,9.91,198600.0],["2025-03-04",9.63,10.44,9.44,10.14,131200.0],["2025-03-05",10.6,10.6,10.06,10.38,103300.0],["2025-03-06",10.32,10.46,9.89,10.07,139800.0],["2025-03-07",9.98,10.7,9.58,10.46,262700.0],["2025-03-10",10.23,11.03,10.04,10.94,225500.0],["2025-03-11",10.93,11.14,10.23,11.06,431800.0],["2025-03-12",11.05,11.78,10.87,11.55,164400.0],["2025-03-13",11.54,11.54,10.71,11.14,358200.0],["2025-03-14",11.14,11.36,11.01,11.09,130700.0],["2025-03-17",11.1,12.3,11.1,11.89,232100.0],["2025-03-18",11.69,11.94,11.44,11.47,378900.0],["2025-03-19",11.42,11.94,11.1,11.63,206800.0],["2025-03-20",11.41,11.99,11.41,11.95,197700.0],["2025-03-21",11.76,12.26,11.76,12.1,285500.0],["2025-03-24",12.2,12.53,11.58,12.36,168500.0],["2025-03-25",12.37,12.72,11.92,11.99,127000.0],["2025-03-26",11.87,12.34,11.16,11.39,170500.0],["2025-03-27",11.48,12.05,11.34,11.95,103200.0],["2025-03-28",11.93,12.58,11.59,12.5,136700.0],["2025-03-31",12.0,12.45,9.86,10.26,379700.0],["2025-04-01",10.19,10.29,8.95,9.56,705200.0],["2025-04-02",9.46,10.22,9.24,9.42,659400.0],["2025-04-03",9.1,9.15,8.64,8.92,277600.0],["2025-04-04",8.68,8.7,7.72,7.83,645200.0],["2025-04-07",7.48,7.87,7.0,7.62,596200.0],["2025-04-08",7.9,7.9,6.77,6.78,445600.0],["2025-04-09",6.73,7.44,5.49,7.17,1181600.0],["2025-04-10",7.02,7.66,6.74,7.37,398900.0],["2025-04-11",7.34,7.78,7.14,7.68,473500.0],["2025-04-14",7.88,8.25,7.69,8.14,284900.0],["2025-04-15",8.13,8.77,7.62,8.56,273800.0],["2025-04-16",8.57,8.81,8.31,8.61,186600.0],["2025-04-17",8.61,9.26,8.36,9.22,150000.0],["2025-04-21",9.21,9.53,8.99,9.3,309800.0],["2025-04-22",9.46,10.61,9.12,10.58,217200.0],["2025-04-23",10.91,11.13,10.44,10.58,234900.0],["2025-04-24",10.67,10.88,9.82,10.5,207700.0],["2025-04-25",10.4,10.4,9.72,10.09,156800.0],["2025-04-28",10.18,10.49,9.78,10.28,134600.0],["2025-04-29",10.24,10.66,9.99,10.45,167100.0],["2025-04-30",10.65,10.65,9.9,10.44,115200.0],["2025-05-01",10.75,10.84,10.0,10.09,126200.0],["2025-05-02",10.11,10.95,10.07,10.71,122400.0],["2025-05-05",10.53,10.53,9.92,9.98,110100.0],["2025-05-06",9.98,10.27,9.14,9.29,227500.0],["2025-05-07",9.3,9.76,8.94,9.54,123300.0],["2025-05-08",9.58,9.84,9.03,9.75,120700.0],["2025-05-09",9.79,10.31,9.49,9.54,104000.0],["2025-05-12",9.77,10.0,9.26,9.75,119700.0],["2025-05-13",9.83,9.83,9.24,9.62,83400.0],["2025-05-14",9.6,9.77,9.15,9.71,116300.0],["2025-05-15",10.49,10.49,8.91,9.46,135500.0],["2025-05-16",9.4,10.29,9.4,10.06,92500.0],["2025-05-19",9.87,10.44,9.54,10.31,160200.0],["2025-05-20",10.35,10.71,10.16,10.62,119600.0],["2025-05-21",10.53,11.03,10.26,10.58,119800.0],["2025-05-22",11.03,11.4,10.66,11.19,199900.0],["2025-05-23",11.0,11.22,10.7,10.95,135500.0],["2025-05-27",11.21,11.71,11.03,11.44,189600.0],["2025-05-28",11.47,11.76,11.32,11.47,123000.0],["2025-05-29",11.47,11.91,11.47,11.85,128700.0],["2025-05-30",11.78,11.81,10.64,10.96,327900.0],["2025-06-02",11.0,11.84,10.97,11.77,226500.0],["2025-06-03",11.83,12.42,11.58,11.94,147800.0],["2025-06-04",11.93,12.31,11.67,11.68,115100.0],["2025-06-05",11.66,12.26,11.03,12.19,140000.0],["2025-06-06",12.45,12.88,12.45,12.58,138300.0],["2025-06-09",12.7,12.94,12.4,12.54,124600.0],["2025-06-10",12.65,13.3,12.37,13.19,136100.0],["2025-06-11",13.2,13.56,12.5,12.6,215600.0],["2025-06-12",12.46,13.17,12.4,12.87,138600.0],["2025-06-13",12.57,13.06,12.33,12.56,131600.0],["2025-06-16",12.73,13.7,12.07,12.43,182600.0],["2025-06-17",12.39,12.63,11.97,11.97,148400.0],["2025-06-18",11.93,12.32,11.81,11.98,133000.0],["2025-06-20",12.11,12.11,11.56,11.68,208300.0],["2025-06-23",11.51,11.92,10.77,10.9,199000.0],["2025-06-24",10.79,11.9,10.79,11.76,146100.0],["2025-06-25",11.83,11.83,11.4,11.63,105600.0],["2025-06-26",11.75,11.87,11.37,11.63,130800.0],["2025-06-27",11.61,11.79,10.83,11.08,3739700.0],["2025-06-30",11.09,11.8,11.02,11.21,189400.0],["2025-07-01",11.18,12.22,10.97,11.8,218700.0],["2025-07-02",12.0,12.79,11.82,12.61,249900.0],["2025-07-03",12.74,12.93,12.1,12.6,148900.0],["2025-07-07",12.5,13.67,12.48,13.29,406800.0],["2025-07-08",13.32,13.76,13.15,13.39,219800.0],["2025-07-09",13.52,14.78,13.39,14.23,269600.0],["2025-07-10",14.3,14.94,13.83,14.07,220200.0],["2025-07-11",13.93,14.37,13.93,14.23,91900.0],["2025-07-14",14.2,14.84,14.01,14.7,117100.0],["2025-07-15",14.75,15.12,14.1,14.25,126900.0],["2025-07-16",14.32,14.85,14.03,14.8,100100.0],["2025-07-17",14.78,15.58,14.69,15.36,222200.0],["2025-07-18",15.57,15.7,14.16,14.54,389800.0],["2025-07-21",14.6,15.61,13.43,13.77,236300.0],["2025-07-22",13.69,14.13,13.51,14.06,124100.0],["2025-07-23",14.13,14.63,14.08,14.54,99300.0],["2025-07-24",14.55,14.56,14.03,14.23,69600.0],["2025-07-25",14.25,14.35,13.7,14.25,70200.0],["2025-07-28",14.38,14.46,13.86,14.01,88700.0],["2025-07-29",14.16,14.37,13.58,13.73,100700.0],["2025-07-30",13.92,14.32,13.51,13.79,118300.0],["2025-07-31",13.78,14.07,13.42,13.59,113200.0],["2025-08-01",13.36,13.92,13.02,13.6,145000.0],["2025-08-04",13.75,14.45,13.52,14.3,93300.0],["2025-08-05",14.31,15.52,14.17,15.5,202600.0],["2025-08-06",15.51,15.68,13.86,14.19,171200.0],["2025-08-07",14.2,14.54,13.49,13.67,113900.0],["2025-08-08",13.8,13.9,12.89,13.09,71500.0],["2025-08-11",13.17,13.58,12.84,13.05,101100.0],["2025-08-12",13.22,14.21,13.06,13.95,210100.0],["2025-08-13",14.03,15.94,14.03,15.33,303600.0],["2025-08-14",15.03,15.41,14.85,15.0,123700.0],["2025-08-15",15.06,15.67,14.79,15.37,155900.0],["2025-08-18",15.6,15.76,15.1,15.25,113100.0],["2025-08-19",15.21,15.74,14.08,14.56,221300.0],["2025-08-20",14.71,14.97,14.12,14.4,143200.0],["2025-08-21",14.95,14.99,14.1,14.79,181800.0],["2025-08-22",14.87,15.81,14.68,15.44,152700.0],["2025-08-25",15.35,15.37,14.35,14.51,101500.0],["2025-08-26",14.47,15.0,14.34,14.81,79300.0],["2025-08-27",14.63,15.63,14.63,15.18,177600.0],["2025-08-28",15.3,15.45,14.88,15.27,109600.0],["2025-08-29",15.28,15.34,14.61,14.8,89800.0],["2025-09-02",14.78,16.12,14.76,15.56,243300.0],["2025-09-03",15.22,16.1,15.22,15.44,199000.0],["2025-09-04",15.45,15.45,14.7,14.97,89600.0],["2025-09-05",15.05,16.88,15.05,16.35,244600.0],["2025-09-08",16.42,16.47,15.4,15.8,188100.0],["2025-09-09",15.98,16.13,15.23,16.05,68500.0],["2025-09-10",16.1,16.21,15.55,15.77,70800.0],["2025-09-11",15.69,16.16,15.52,16.15,65800.0],["2025-09-12",16.15,16.15,15.23,15.4,87300.0],["2025-09-15",15.48,15.94,14.68,15.26,122900.0],["2025-09-16",15.19,15.55,14.67,14.9,134800.0],["2025-09-17",17.72,18.5,15.66,16.21,1799500.0],["2025-09-18",16.56,16.84,15.95,16.58,800700.0],["2025-09-19",16.62,16.62,15.25,15.55,1173600.0],["2025-09-22",15.44,17.18,15.01,17.15,582500.0],["2025-09-23",17.21,17.44,15.5,15.56,559600.0],["2025-09-24",15.66,15.9,15.1,15.27,499200.0],["2025-09-25",15.1,15.52,14.89,15.05,372900.0],["2025-09-26",15.05,15.65,15.0,15.2,418500.0],["2025-09-29",16.75,20.0,15.77,19.29,1349800.0],["2025-09-30",19.05,20.0,18.35,19.23,487600.0],["2025-10-01",19.13,19.97,18.19,18.62,468900.0],["2025-10-02",19.01,19.72,18.43,19.18,356500.0],["2025-10-03",19.13,19.86,19.04,19.79,284500.0],["2025-10-06",19.79,21.2,19.74,20.33,518600.0],["2025-10-07",20.42,20.69,19.89,20.57,404800.0],["2025-10-08",20.57,22.96,20.25,22.62,445200.0],["2025-10-09",22.59,25.68,21.66,25.55,1074900.0],["2025-10-10",26.0,26.04,24.31,24.49,520400.0],["2025-10-13",25.36,26.19,24.46,25.51,537900.0],["2025-10-14",24.88,29.2,24.88,27.48,1176000.0],["2025-10-15",28.01,29.19,26.84,27.91,661400.0],["2025-10-16",28.22,28.57,25.63,26.56,351600.0],["2025-10-17",26.29,27.67,25.4,27.48,332000.0],["2025-10-20",27.71,27.95,26.65,27.48,347700.0],["2025-10-21",27.35,27.86,26.61,27.36,242600.0],["2025-10-22",27.4,27.66,25.11,26.65,486600.0],["2025-10-23",26.81,27.75,26.29,27.13,141100.0],["2025-10-24",27.67,27.67,26.77,27.25,166200.0],["2025-10-27",27.91,28.76,27.22,27.7,452000.0],["2025-10-28",27.55,27.92,27.14,27.44,118000.0],["2025-10-29",27.44,29.46,27.1,27.61,314500.0],["2025-10-30",27.56,28.66,27.1,28.11,373000.0],["2025-10-31",28.24,28.98,27.45,28.17,341500.0],["2025-11-03",28.17,28.17,25.84,26.19,447500.0],["2025-11-04",25.59,27.55,25.57,27.43,723100.0],["2025-11-05",27.28,29.25,26.24,27.31,777900.0],["2025-11-06",27.01,29.64,26.25,28.28,573300.0],["2025-11-07",28.07,28.43,26.49,27.75,517200.0],["2025-11-10",28.17,28.99,27.26,27.96,318200.0],["2025-11-11",27.82,28.94,27.27,28.2,356700.0],["2025-11-12",28.01,29.86,27.51,28.3,317800.0],["2025-11-13",29.79,29.98,26.18,26.38,446500.0],["2025-11-14",26.43,27.89,25.62,27.08,304700.0],["2025-11-17",26.65,28.43,26.52,28.23,304400.0],["2025-11-18",28.07,28.27,27.13,27.45,390000.0],["2025-11-19",27.49,28.8,27.49,28.26,381000.0],["2025-11-20",28.81,29.87,26.92,26.99,412500.0],["2025-11-21",26.9,29.69,26.52,29.29,397300.0],["2025-11-24",29.9,30.85,29.3,29.87,1071900.0],["2025-11-25",30.0,30.65,29.04,30.52,384400.0],["2025-11-26",30.48,31.0,30.18,30.46,307000.0],["2025-11-28",30.53,30.87,30.01,30.1,175100.0],["2025-12-01",29.52,29.67,26.95,27.67,493200.0],["2025-12-02",27.5,28.0,26.73,27.83,374200.0],["2025-12-03",28.09,30.27,27.79,29.6,367100.0],["2025-12-04",29.5,31.21,29.04,30.93,401500.0],["2025-12-05",31.2,31.8,30.22,30.84,355200.0],["2025-12-08",31.42,31.8,30.9,31.45,387900.0],["2025-12-09",31.3,31.85,30.72,30.79,375500.0],["2025-12-10",30.79,32.28,30.28,31.4,408000.0],["2025-12-11",31.45,31.99,30.02,30.21,254300.0],["2025-12-12",30.07,31.09,29.38,30.18,697800.0],["2025-12-15",30.57,31.35,29.77,30.1,436200.0],["2025-12-16",29.69,30.87,28.79,28.94,519500.0],["2025-12-17",29.13,30.08,28.08,28.38,389200.0],["2025-12-18",29.26,30.09,27.84,28.15,627000.0],["2025-12-19",28.17,32.21,28.1,31.84,4762500.0],["2025-12-22",31.26,32.62,30.05,31.97,798600.0],["2025-12-23",31.62,32.64,30.88,31.71,543700.0],["2025-12-24",31.95,32.43,31.56,32.12,262000.0],["2025-12-26",32.0,32.25,30.31,31.7,393900.0],["2025-12-29",31.52,31.82,30.36,30.9,438900.0],["2025-12-30",30.83,30.9,28.15,29.12,775700.0],["2025-12-31",29.12,30.81,29.09,30.31,560400.0],["2026-01-02",30.31,30.61,27.52,28.27,492500.0],["2026-01-05",28.05,28.05,25.23,26.88,870400.0],["2026-01-06",26.81,26.93,25.89,26.62,461800.0],["2026-01-07",27.27,28.51,26.78,27.81,455600.0],["2026-01-08",27.56,27.76,25.79,26.4,334000.0],["2026-01-09",26.6,28.16,26.46,27.86,540400.0],["2026-01-12",27.74,30.78,26.91,30.69,617300.0],["2026-01-13",31.56,31.56,29.66,31.34,392300.0],["2026-01-14",31.7,32.07,30.96,32.0,274100.0],["2026-01-15",32.14,32.89,30.96,32.5,377700.0],["2026-01-16",32.8,33.85,31.61,33.4,718700.0],["2026-01-20",32.45,34.38,32.42,33.23,451500.0],["2026-01-21",33.12,34.7,33.05,34.46,760800.0],["2026-01-22",33.5,36.51,33.4,35.53,1018900.0],["2026-01-23",35.33,35.84,33.89,34.39,472900.0],["2026-01-26",33.99,34.94,33.91,34.12,318500.0],["2026-01-27",34.2,36.28,34.14,34.9,579100.0],["2026-01-28",35.23,35.58,33.84,35.16,568700.0],["2026-01-29",35.24,36.06,34.48,35.26,351900.0],["2026-01-30",34.7,35.45,32.93,34.23,383500.0],["2026-02-02",34.28,35.46,33.58,34.3,485800.0],["2026-02-03",34.6,35.16,33.25,34.55,394700.0],["2026-02-04",34.82,34.82,32.49,33.0,276200.0],["2026-02-05",32.84,34.13,31.15,31.42,348500.0],["2026-02-06",32.03,33.43,31.38,33.05,504900.0],["2026-02-09",33.89,33.89,32.47,33.26,190400.0],["2026-02-10",33.26,33.84,32.51,32.88,211700.0],["2026-02-11",32.95,32.98,31.0,32.21,508700.0],["2026-02-12",32.7,33.63,31.5,32.64,473400.0],["2026-02-13",32.81,33.96,31.95,32.21,187100.0],["2026-02-17",32.01,33.19,31.65,32.68,260700.0],["2026-02-18",32.65,33.69,31.98,32.27,201500.0],["2026-02-19",32.07,32.8,31.09,32.42,395900.0],["2026-02-20",32.25,32.96,31.15,32.34,394700.0],["2026-02-23",32.49,33.99,32.22,33.32,240600.0],["2026-02-24",33.49,36.29,33.49,35.56,432900.0],["2026-02-25",35.61,36.53,34.78,35.28,333400.0],["2026-02-26",35.5,35.5,33.73,34.32,192400.0],["2026-02-27",34.2,34.9,33.73,34.41,412100.0],["2026-03-02",32.88,34.64,32.26,33.69,297600.0],["2026-03-03",32.5,33.68,31.86,32.84,282400.0],["2026-03-04",33.34,35.66,32.24,34.99,500100.0],["2026-03-05",34.87,35.2,32.98,33.17,367500.0],["2026-03-06",33.1,33.7,32.08,32.97,242100.0],["2026-03-09",33.45,35.64,32.82,33.65,397700.0],["2026-03-10",33.65,34.98,33.57,33.69,340600.0],["2026-03-11",33.5,36.18,33.45,34.41,503000.0],["2026-03-12",34.0,34.0,31.32,31.99,411600.0],["2026-03-13",32.84,41.19,32.3,40.0,1585400.0],["2026-03-16",41.3,42.41,39.2,41.75,1289600.0],["2026-03-17",41.54,42.3,39.7,41.31,645400.0],["2026-03-18",41.28,42.88,40.62,40.8,986000.0],["2026-03-19",40.73,40.73,37.76,38.82,650000.0],["2026-03-20",38.91,39.59,37.55,38.91,1257500.0],["2026-03-23",39.95,41.67,39.17,41.56,562100.0],["2026-03-24",40.57,40.78,39.05,39.9,488800.0],["2026-03-25",40.18,45.52,39.84,43.81,814200.0],["2026-03-26",42.41,47.25,42.0,45.46,1558600.0],["2026-03-27",45.02,45.84,44.02,44.48,885600.0],["2026-03-30",44.53,45.78,43.5,45.52,827200.0],["2026-03-31",46.57,49.33,46.07,49.05,1028000.0],["2026-04-01",49.82,51.01,49.49,50.43,1014600.0],["2026-04-02",49.03,53.56,49.0,53.31,1638000.0],["2026-04-06",55.0,58.99,54.76,56.37,1928400.0],["2026-04-07",56.28,60.68,55.1,60.6,1416000.0],["2026-04-08",62.46,64.61,61.02,62.01,1545900.0],["2026-04-09",62.6,63.95,61.24,63.6,837100.0],["2026-04-10",63.47,63.47,59.0,59.58,1021400.0],["2026-04-13",60.16,63.56,59.35,61.38,1518100.0],["2026-04-14",61.68,67.5,60.75,67.06,1619000.0],["2026-04-15",67.45,67.94,64.88,65.55,1403000.0],["2026-04-16",65.0,67.9,63.88,67.07,1315700.0],["2026-04-17",68.52,70.14,66.8,68.92,1379500.0],["2026-04-20",68.5,70.5,68.1,68.87,1375500.0],["2026-04-21",68.91,70.16,68.02,69.0,733200.0],["2026-04-22",69.81,70.38,68.67,69.68,1141900.0],["2026-04-23",69.95,71.0,67.35,67.74,1681200.0],["2026-04-24",67.84,69.17,66.51,69.03,1091900.0],["2026-04-27",90.02,91.0,74.73,76.39,6902100.0],["2026-04-28",78.21,84.97,72.16,73.99,2954700.0],["2026-04-29",76.34,76.37,66.65,68.1,7921000.0],["2026-04-30",69.62,70.49,67.3,68.41,3976700.0],["2026-05-01",68.75,69.25,62.08,62.58,3952800.0],["2026-05-04",61.4,66.63,60.98,66.46,2199800.0],["2026-05-05",67.17,69.28,65.0,68.95,2035700.0],["2026-05-06",69.62,71.02,68.6,69.79,1893100.0],["2026-05-07",69.88,70.2,63.53,64.07,3024300.0],["2026-05-08",64.19,65.45,63.68,64.59,942400.0],["2026-05-11",65.07,67.77,64.05,65.68,937700.0],["2026-05-12",65.04,65.07,62.96,64.65,1088300.0],["2026-05-13",64.56,65.0,62.19,63.18,947400.0],["2026-05-14",63.36,65.5,61.63,63.9,1084400.0],["2026-05-15",62.5,63.62,60.86,61.93,1392900.0],["2026-05-18",62.0,62.18,57.52,58.34,1905900.0],["2026-05-19",57.0,58.64,54.99,57.5,2254800.0],["2026-05-20",58.68,60.91,56.74,60.67,1428200.0],["2026-05-21",59.56,60.39,57.65,58.69,1288000.0],["2026-05-22",58.97,61.15,57.98,60.61,1101800.0],["2026-05-26",61.71,61.83,58.71,59.06,1212300.0],["2026-05-27",59.65,60.64,57.81,57.99,671200.0],["2026-05-28",57.72,58.91,56.62,57.98,618000.0],["2026-05-29",57.98,59.0,56.92,58.53,1229300.0],["2026-06-01",57.53,57.86,53.62,55.01,1126400.0],["2026-06-02",54.38,55.55,53.95,55.23,1161400.0],["2026-06-03",55.43,58.48,54.53,57.2,830000.0],["2026-06-04",57.46,63.58,57.46,62.28,1477700.0],["2026-06-05",63.04,63.92,59.3,60.14,1301600.0],["2026-06-08",61.78,64.5,61.56,64.06,1214000.0],["2026-06-09",64.91,67.13,62.55,66.93,1566600.0],["2026-06-10",66.38,69.19,63.95,64.03,1017100.0],["2026-06-11",64.13,70.83,64.13,68.47,1188800.0],["2026-06-12",68.32,71.09,67.68,69.89,781500.0],["2026-06-15",69.69,71.72,67.72,68.86,1002300.0],["2026-06-16",69.05,69.65,66.68,67.71,816200.0],["2026-06-17",68.64,71.36,67.94,70.88,769900.0],["2026-06-18",73.2,74.74,70.9,72.34,2986500.0],["2026-06-22",81.0,88.83,79.0,85.38,4201100.0],["2026-06-23",84.01,87.1,83.07,83.4,1328200.0],["2026-06-24",81.99,85.68,80.42,82.09,1640900.0],["2026-06-25",82.94,88.65,82.67,86.63,1806300.0],["2026-06-26",85.54,91.12,85.2,90.6,4733600.0],["2026-06-29",90.53,95.38,90.0,92.49,1735300.0],["2026-06-30",92.5,97.78,90.26,95.17,1755500.0],["2026-07-01",94.15,96.14,92.92,93.29,1483600.0],["2026-07-02",90.84,91.78,82.22,85.21,4524000.0],["2026-07-06",83.68,85.73,82.9,83.13,1579465.608578],["2026-07-07",83.14,89.85,82.53,84.5,2202788.078694],["2026-07-08",84.5,87.23,81.15,84.4,1042674.795529],["2026-07-09",85.79,88.46,84.22,88.27,560982.543345],["2026-07-10",87.96,88.27,84.6,86.79,503020.802723],["2026-07-13",84.94,85.83,82.53,84.56,769769.248603],["2026-07-14",86.58,87.84,84.22,87.47,892862.633628],["2026-07-15",85.57,87.525,82.8647,86.65,825205.396643],["2026-07-16",84.92,86.925,82.55,83.04,560670.638526],["2026-07-17",81.67,93,80.72,92.7,2804583.312647],["2026-07-20",93.16,96.27,91.53,91.71,1339367.920764],["2026-07-21",93.14,96,92.3074,94.32,585404.587565],["2026-07-22",92.59,94.92,92,92.53,728691.139603],["2026-07-23",91.64,94.25,89.79,91.95,615921.864283],["2026-07-24",92.51,94.49,90.32,92.16,579224.220787],["2026-07-27",91.7,93.5,89.37,90.2,744143.793081],["2026-07-28",89.35,90.79,87.0859,90.45,766576.926405],["2026-07-29",90.91,92.1,85.14,88.07,790250.611434],["2026-07-30",90.32,98.44,89.58,97.86,1439683.825509],["2026-07-31",98.8,99,92.72,96.51,758508.628332],["2026-08-03",94.87,96.675,90.61,94.79,807264.516373],["2026-08-04",96.02,98.72,94.24,98.13,621237.978253],["2026-08-05",98.72,99.8,95.615,97.19,639813.523544],["2026-08-06",96.74,99.51,96.36,98.42,717344.774241],["2026-08-07",99.79,100.34,97.14,98.82,308654.221601],["2026-08-10",96.56,104.11,95.5,103.83,286094.684846],["2026-08-11",107.55,107.55,102.31,104.675,812281.60553],["2026-08-12",106.57,109.415,104.59,107.4,945269.226029],["2026-08-13",108.42,108.89,103.59,108.12,719338.484457],["2026-08-14",106.02,111.37,105.1001,111.04,1047409.887905],["2026-08-17",110.22,113.0435,109.09,112.66,514863.426482],["2026-08-18",110.27,113.31,109.55,113.08,574895.851703],["2026-08-19",115.515,115.515,107.52,109.69,1302899.397624],["2026-08-20",107.72,109.005,103.14,104.86,778910.270768],["2026-08-21",105.48,109.52,103.8621,107.96,935782.955811],["2026-08-24",106.75,107.225,100.64,102.42,992269.222072],["2026-08-25",104.74,106.905,100.29,101.82,1308016.393513],["2026-08-26",101.3,102.48,98.2401,99.44,526725.125882],["2026-08-27",98.93,99.615,96.16,96.54,614625.80989],["2026-08-28",95.08,95.45,91.01,91.145,589421.935322],["2026-08-31",91,93.88,86,92.62,1292959.387255],["2026-09-01",90.78,93.2,90.27,92.11,596157.856812],["2026-09-02",93.05,96.2,89.88,91.63,671891.261765],["2026-09-03",91.72,93.69,90.1185,90.99,732596.244631],["2026-09-04",90.06,94,89.38,92.51,600469.414115],["2026-09-08",90.06,96.435,87.676,94.31,868251.357849],["2026-09-09",93.59,94.85,91.23,91.5,524986.070522],["2026-09-10",90.21,92.285,88.07,91.65,554605.701753],["2026-09-11",93.4,94.29,90.48,92.38,585299.182638],["2026-09-14",92.56,97.48,92.55,95.93,773835.381589]]}