{"t":"SBET","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-05-21",10800.0,11880.0,10440.0,11160.0,892.0],["1997-05-22",11340.0,11880.0,10800.0,11340.0,180.0],["1997-05-23",10800.0,12240.0,10800.0,11520.0,142.0],["1997-05-27",11520.0,12060.0,11160.0,11880.0,78.0],["1997-05-28",11340.0,12780.0,11340.0,12600.0,81.0],["1997-05-29",12780.0,13320.0,12240.0,12780.0,88.0],["1997-05-30",12420.0,13140.0,12240.0,12240.0,47.0],["1997-06-02",12240.0,12780.0,11880.0,12600.0,37.0],["1997-06-03",12060.0,12420.0,12060.0,12060.0,26.0],["1997-06-04",12060.0,12420.0,11700.0,11700.0,22.0],["1997-06-05",11700.0,12060.0,10800.0,11430.0,42.0],["1997-06-06",11340.0,11880.0,10980.0,11520.0,30.0],["1997-06-09",11520.0,12060.0,11520.0,12060.0,12.0],["1997-06-10",12060.0,12060.0,11340.0,11700.0,27.0],["1997-06-11",11340.0,11880.0,11340.0,11880.0,8.0],["1997-06-12",11520.0,11700.0,11160.0,11250.0,24.0],["1997-06-13",11340.0,11700.0,10980.0,11430.0,38.0],["1997-06-16",11700.0,12420.0,11160.0,12240.0,25.0],["1997-06-17",12780.0,12780.0,11700.0,11700.0,27.0],["1997-06-18",12060.0,12780.0,11700.0,12240.0,49.0],["1997-06-19",12600.0,13320.0,12240.0,12960.0,48.0],["1997-06-20",12600.0,12960.0,12240.0,12240.0,4.0],["1997-06-23",12240.0,12420.0,11880.0,11880.0,8.0],["1997-06-24",12060.0,12420.0,11700.0,12420.0,9.0],["1997-06-25",12600.0,12600.0,12060.0,12420.0,37.0],["1997-06-26",12060.0,12060.0,11340.0,11610.0,7.0],["1997-06-27",11160.0,11880.0,11160.0,11880.0,7.0],["1997-06-30",11160.0,11880.0,11160.0,11700.0,4.0],["1997-07-01",11880.0,12060.0,11160.0,12060.0,8.0],["1997-07-02",12240.0,12240.0,11160.0,11160.0,3.0],["1997-07-03",12060.0,12060.0,11205.0,11610.0,1.0],["1997-07-07",11520.0,12240.0,11340.0,12240.0,5.0],["1997-07-08",11610.0,12060.0,11340.0,11880.0,3.0],["1997-07-09",11520.0,12060.0,11160.0,11160.0,5.0],["1997-07-10",10980.0,11700.0,10980.0,11160.0,3.0],["1997-07-11",11520.0,11520.0,10980.0,11520.0,5.0],["1997-07-14",11520.0,12240.0,10800.0,11340.0,10.0],["1997-07-15",11340.0,11700.0,11160.0,11520.0,38.0],["1997-07-16",11160.0,11880.0,11160.0,11340.0,24.0],["1997-07-17",11880.0,11880.0,10800.0,10800.0,10.0],["1997-07-18",11160.0,11160.0,10800.0,10800.0,8.0],["1997-07-21",11340.0,11340.0,11160.0,11160.0,2.0],["1997-07-22",11700.0,11700.0,10800.0,10800.0,5.0],["1997-07-23",11340.0,11340.0,10620.0,10710.0,12.0],["1997-07-24",10980.0,11520.0,10620.0,10800.0,41.0],["1997-07-25",10800.0,11520.0,10800.0,10800.0,21.0],["1997-07-28",11340.0,11340.0,10800.0,10980.0,13.0],["1997-07-29",10800.0,10800.0,10800.0,10800.0,2.0],["1997-07-30",10800.0,11340.0,10800.0,11340.0,8.0],["1997-07-31",11340.0,11340.0,11340.0,11340.0,0.0],["1997-08-01",10800.0,11340.0,10440.0,11160.0,8.0],["1997-08-04",10800.0,10800.0,10800.0,10800.0,4.0],["1997-08-05",10800.0,10800.0,10620.0,10800.0,13.0],["1997-08-06",10800.0,11160.0,10440.0,10800.0,10.0],["1997-08-07",11160.0,12060.0,11160.0,12060.0,72.0],["1997-08-08",12240.0,12240.0,11520.0,11520.0,2.0],["1997-08-11",11340.0,11340.0,11340.0,11340.0,2.0],["1997-08-12",11340.0,11700.0,10800.0,10800.0,3.0],["1997-08-13",10980.0,11520.0,10800.0,11340.0,6.0],["1997-08-14",11700.0,11790.0,11340.0,11520.0,3.0],["1997-08-15",11340.0,11385.0,10980.0,10980.0,6.0],["1997-08-18",10800.0,10800.0,10800.0,10800.0,1.0],["1997-08-19",10800.0,11160.0,10620.0,11160.0,13.0],["1997-08-20",10800.0,11520.0,10800.0,10800.0,4.0],["1997-08-21",10800.0,10800.0,10800.0,10800.0,6.0],["1997-08-22",10980.0,11340.0,10800.0,11160.0,8.0],["1997-08-25",10800.0,10800.0,10800.0,10800.0,1.0],["1997-08-26",10800.0,11520.0,10800.0,10980.0,6.0],["1997-08-27",10800.0,10980.0,10800.0,10980.0,1.0],["1997-08-28",11430.0,11430.0,10800.0,10800.0,2.0],["1997-08-29",10620.0,11340.0,10440.0,11160.0,10.0],["1997-09-02",10800.0,11160.0,10800.0,10980.0,35.0],["1997-09-03",10620.0,10620.0,10080.0,10620.0,37.0],["1997-09-04",10440.0,11160.0,10440.0,10980.0,153.0],["1997-09-05",11340.0,11520.0,10800.0,11160.0,4.0],["1997-09-08",10980.0,11340.0,10980.0,11340.0,1.0],["1997-09-09",11340.0,11340.0,11340.0,11340.0,4.0],["1997-09-10",11520.0,11700.0,11520.0,11520.0,2.0],["1997-09-11",11520.0,11520.0,10980.0,10980.0,5.0],["1997-09-12",11340.0,11340.0,11340.0,11340.0,1.0],["1997-09-15",11340.0,11700.0,11160.0,11700.0,18.0],["1997-09-16",11880.0,12060.0,11340.0,11340.0,8.0],["1997-09-17",11340.0,11700.0,11160.0,11520.0,6.0],["1997-09-18",11520.0,11520.0,10980.0,10980.0,12.0],["1997-09-19",11340.0,11340.0,10980.0,11340.0,3.0],["1997-09-22",10980.0,10980.0,10980.0,10980.0,1.0],["1997-09-23",10800.0,11340.0,10620.0,11340.0,5.0],["1997-09-24",11340.0,11340.0,11340.0,11340.0,1.0],["1997-09-25",11340.0,11340.0,10980.0,10980.0,1.0],["1997-09-26",11340.0,11340.0,11340.0,11340.0,0.0],["1997-09-29",11340.0,11340.0,11340.0,11340.0,0.0],["1997-09-30",11340.0,11340.0,11340.0,11340.0,0.0],["1997-10-01",10620.0,10800.0,10440.0,10440.0,4.0],["1997-10-02",10440.0,10440.0,10440.0,10440.0,0.0],["1997-10-03",10620.0,11160.0,10620.0,11160.0,1.0],["1997-10-06",10620.0,10620.0,10350.0,10350.0,3.0],["1997-10-07",10530.0,10620.0,10260.0,10620.0,5.0],["1997-10-08",10440.0,11160.0,10440.0,11160.0,10.0],["1997-10-09",11160.0,11160.0,11160.0,11160.0,1.0],["1997-10-10",11160.0,11160.0,11160.0,11160.0,0.0],["1997-10-13",10260.0,10260.0,10260.0,10260.0,2.0],["1997-10-14",10620.0,10620.0,10260.0,10260.0,5.0],["1997-10-15",10980.0,10980.0,10620.0,10620.0,2.0],["1997-10-16",10980.0,10980.0,10260.0,10980.0,5.0],["1997-10-17",10980.0,10980.0,10080.0,10080.0,5.0],["1997-10-20",9720.0,10080.0,9720.0,9720.0,2.0],["1997-10-21",9900.0,10080.0,9900.0,10080.0,7.0],["1997-10-22",9720.0,10440.0,9720.0,10440.0,4.0],["1997-10-23",10620.0,10620.0,10080.0,10530.0,5.0],["1997-10-24",10080.0,10080.0,10080.0,10080.0,4.0],["1997-10-27",9720.0,9720.0,9720.0,9720.0,1.0],["1997-10-28",9180.0,10080.0,8100.0,10080.0,16.0],["1997-10-29",9900.0,9900.0,9450.0,9720.0,8.0],["1997-10-30",9000.0,9000.0,8280.0,8280.0,6.0],["1997-10-31",8640.0,8640.0,7920.0,7920.0,3.0],["1997-11-03",7920.0,7920.0,7920.0,7920.0,0.0],["1997-11-04",7920.0,8280.0,7380.0,8280.0,11.0],["1997-11-05",8280.0,8280.0,8280.0,8280.0,0.0],["1997-11-06",7560.0,7560.0,7560.0,7560.0,1.0],["1997-11-07",7560.0,7560.0,7560.0,7560.0,5.0],["1997-11-10",8460.0,9000.0,8280.0,9000.0,14.0],["1997-11-11",9000.0,9180.0,8640.0,8640.0,8.0],["1997-11-12",8640.0,9000.0,7920.0,8100.0,19.0],["1997-11-13",7920.0,7920.0,7380.0,7380.0,7.0],["1997-11-14",7380.0,7380.0,7020.0,7020.0,8.0],["1997-11-17",7020.0,7200.0,6480.0,7200.0,7.0],["1997-11-18",6840.0,7200.0,6480.0,6480.0,21.0],["1997-11-19",6300.0,6300.0,4680.0,5760.0,35.0],["1997-11-20",5580.0,5580.0,4320.0,4680.0,44.0],["1997-11-21",5040.0,5040.0,4680.0,4860.0,10.0],["1997-11-24",5040.0,5040.0,4140.0,4860.0,8.0],["1997-11-25",4500.0,5220.0,4500.0,4680.0,8.0],["1997-11-26",4680.0,4680.0,4680.0,4680.0,1.0],["1997-11-28",4680.0,4680.0,4680.0,4680.0,1.0],["1997-12-01",4860.0,5040.0,4680.0,5040.0,3.0],["1997-12-02",4680.0,5040.0,4320.0,5040.0,2.0],["1997-12-03",5040.0,5040.0,5040.0,5040.0,0.0],["1997-12-04",4500.0,4860.0,4500.0,4680.0,1.0],["1997-12-05",4500.0,5040.0,4500.0,4590.0,13.0],["1997-12-08",4860.0,4860.0,4320.0,4320.0,10.0],["1997-12-09",4320.0,4680.0,4320.0,4500.0,10.0],["1997-12-10",4140.0,4680.0,3960.0,4680.0,65.0],["1997-12-11",4320.0,4680.0,3960.0,4680.0,5.0],["1997-12-12",4680.0,4950.0,4140.0,4950.0,14.0],["1997-12-15",5130.0,5760.0,4680.0,4680.0,10.0],["1997-12-16",4860.0,4860.0,4680.0,4680.0,1.0],["1997-12-17",5400.0,5400.0,5400.0,5400.0,2.0],["1997-12-18",4680.0,5580.0,4500.0,5580.0,4.0],["1997-12-19",5580.0,5760.0,5400.0,5760.0,1.0],["1997-12-22",5760.0,5760.0,5040.0,5040.0,20.0],["1997-12-23",5760.0,5760.0,5400.0,5760.0,7.0],["1997-12-24",5220.0,5220.0,4860.0,5040.0,1.0],["1997-12-26",4770.0,4770.0,4680.0,4680.0,1.0],["1997-12-29",4680.0,5400.0,4680.0,4680.0,3.0],["1997-12-30",4680.0,5580.0,4320.0,5400.0,17.0],["1997-12-31",5040.0,6480.0,4860.0,6480.0,32.0],["1998-01-02",6480.0,6480.0,5760.0,6300.0,1.0],["1998-01-05",5760.0,5760.0,5760.0,5760.0,0.0],["1998-01-06",5400.0,5400.0,5220.0,5220.0,0.0],["1998-01-07",5220.0,5220.0,4860.0,4860.0,1.0],["1998-01-08",4680.0,5220.0,4320.0,5220.0,8.0],["1998-01-09",4860.0,4860.0,4860.0,4860.0,0.0],["1998-01-12",4860.0,4860.0,4860.0,4860.0,0.0],["1998-01-13",4860.0,4860.0,4860.0,4860.0,0.0],["1998-01-14",5220.0,5670.0,5220.0,5670.0,5.0],["1998-01-15",5760.0,5760.0,5040.0,5670.0,5.0],["1998-01-16",4860.0,4950.0,4860.0,4950.0,1.0],["1998-01-20",5220.0,5580.0,5220.0,5580.0,1.0],["1998-01-21",5220.0,5220.0,5220.0,5220.0,0.0],["1998-01-22",5220.0,5670.0,5220.0,5220.0,4.0],["1998-01-23",5220.0,5760.0,5220.0,5400.0,7.0],["1998-01-26",5580.0,5940.0,4320.0,4770.0,10.0],["1998-01-27",4770.0,4770.0,4770.0,4770.0,0.0],["1998-01-28",4680.0,4860.0,4680.0,4860.0,0.0],["1998-01-29",4860.0,4860.0,4860.0,4860.0,0.0],["1998-01-30",4860.0,5580.0,4860.0,5580.0,1.0],["1998-02-02",5580.0,5580.0,5580.0,5580.0,0.0],["1998-02-03",4500.0,5580.0,4320.0,4320.0,7.0],["1998-02-04",4860.0,4860.0,4500.0,4500.0,1.0],["1998-02-05",4680.0,4680.0,4320.0,4320.0,2.0],["1998-02-06",4680.0,4860.0,4500.0,4500.0,5.0],["1998-02-09",4680.0,4680.0,4320.0,4320.0,4.0],["1998-02-10",4320.0,4320.0,4320.0,4320.0,1.0],["1998-02-11",4050.0,4140.0,4050.0,4140.0,1.0],["1998-02-12",4680.0,4860.0,4320.0,4500.0,10.0],["1998-02-13",4500.0,4500.0,4140.0,4500.0,5.0],["1998-02-17",4140.0,4500.0,3420.0,3870.0,34.0],["1998-02-18",3645.0,3780.0,3600.0,3600.0,13.0],["1998-02-19",3645.0,4500.0,3240.0,4050.0,235.0],["1998-02-20",4140.0,4140.0,3870.0,3870.0,5.0],["1998-02-23",3780.0,4410.0,3780.0,3870.0,14.0],["1998-02-24",4050.0,4140.0,3960.0,3960.0,14.0],["1998-02-25",4140.0,4320.0,4140.0,4140.0,19.0],["1998-02-26",4320.0,4860.0,4140.0,4500.0,31.0],["1998-02-27",4050.0,4590.0,3870.0,4590.0,6.0],["1998-03-02",4590.0,4590.0,4230.0,4230.0,4.0],["1998-03-03",4410.0,4500.0,4320.0,4320.0,21.0],["1998-03-04",4410.0,4500.0,3960.0,4500.0,14.0],["1998-03-05",4230.0,4230.0,3870.0,3870.0,2.0],["1998-03-06",4320.0,4320.0,4320.0,4320.0,0.0],["1998-03-09",4050.0,4320.0,4050.0,4140.0,8.0],["1998-03-10",4050.0,4050.0,3780.0,3870.0,2.0],["1998-03-11",4320.0,4320.0,3780.0,3780.0,1.0],["1998-03-12",3780.0,3780.0,3780.0,3780.0,0.0],["1998-03-13",3780.0,3780.0,3780.0,3780.0,4.0],["1998-03-16",3780.0,3780.0,3780.0,3780.0,0.0],["1998-03-17",3690.0,3690.0,3600.0,3600.0,1.0],["1998-03-18",3420.0,3510.0,3420.0,3510.0,7.0],["1998-03-19",3510.0,3510.0,3510.0,3510.0,0.0],["1998-03-20",3240.0,3780.0,3240.0,3780.0,1.0],["1998-03-23",3600.0,4140.0,3240.0,3240.0,2.0],["1998-03-24",4140.0,4680.0,3780.0,3960.0,102.0],["1998-03-25",4500.0,4500.0,4140.0,4320.0,174.0],["1998-03-26",4590.0,5400.0,4320.0,4770.0,385.0],["1998-03-27",5220.0,5760.0,5220.0,5760.0,188.0],["1998-03-30",5940.0,5940.0,5220.0,5400.0,97.0],["1998-03-31",5580.0,5580.0,5040.0,5130.0,42.0],["1998-04-01",5040.0,5220.0,4680.0,5040.0,28.0],["1998-04-02",5040.0,5040.0,4590.0,4860.0,27.0],["1998-04-03",4950.0,5040.0,4680.0,4680.0,19.0],["1998-04-06",4680.0,4680.0,4320.0,4320.0,35.0],["1998-04-07",4320.0,4320.0,4050.0,4050.0,15.0],["1998-04-08",4140.0,4320.0,4140.0,4320.0,2.0],["1998-04-09",4590.0,4590.0,4500.0,4500.0,6.0],["1998-04-13",4500.0,4500.0,3780.0,4140.0,11.0],["1998-04-14",4140.0,4320.0,4140.0,4140.0,6.0],["1998-04-15",4140.0,4320.0,3780.0,3960.0,6.0],["1998-04-16",3825.0,3960.0,3600.0,3780.0,27.0],["1998-04-17",3960.0,3960.0,3780.0,3780.0,5.0],["1998-04-20",3960.0,3960.0,3645.0,3645.0,5.0],["1998-04-21",3690.0,3780.0,3600.0,3690.0,16.0],["1998-04-22",3600.0,3780.0,3600.0,3780.0,15.0],["1998-04-23",3960.0,3960.0,3600.0,3600.0,11.0],["1998-04-24",3600.0,3780.0,3420.0,3420.0,17.0],["1998-04-27",3420.0,3960.0,3420.0,3960.0,8.0],["1998-04-28",3960.0,3960.0,3600.0,3780.0,6.0],["1998-04-29",3690.0,3960.0,3690.0,3960.0,3.0],["1998-04-30",3690.0,3780.0,3690.0,3690.0,4.0],["1998-05-01",3600.0,3960.0,3600.0,3600.0,17.0],["1998-05-04",3420.0,4050.0,3420.0,3600.0,6.0],["1998-05-05",3690.0,3690.0,3600.0,3600.0,5.0],["1998-05-06",3600.0,3600.0,3510.0,3600.0,15.0],["1998-05-07",3420.0,3420.0,3420.0,3420.0,16.0],["1998-05-08",3420.0,3510.0,3420.0,3510.0,3.0],["1998-05-11",3600.0,3600.0,3420.0,3510.0,14.0],["1998-05-12",3240.0,3600.0,2700.0,2925.0,103.0],["1998-05-13",2970.0,2970.0,2745.0,2970.0,28.0],["1998-05-14",2970.0,2970.0,2790.0,2790.0,14.0],["1998-05-15",2880.0,3060.0,2880.0,2880.0,35.0],["1998-05-18",2880.0,2880.0,2880.0,2880.0,1.0],["1998-05-19",3060.0,3060.0,2880.0,2880.0,6.0],["1998-05-20",2880.0,2880.0,2700.0,2790.0,4.0],["1998-05-21",2880.0,3240.0,2745.0,2745.0,18.0],["1998-05-22",2745.0,2745.0,2745.0,2745.0,1.0],["1998-05-26",3150.0,3150.0,2700.0,2700.0,9.0],["1998-05-27",2700.0,2790.0,2520.0,2700.0,13.0],["1998-05-28",3060.0,3060.0,2520.0,2610.0,9.0],["1998-05-29",2520.0,2610.0,2520.0,2610.0,4.0],["1998-06-01",2520.0,2790.0,2250.0,2790.0,11.0],["1998-06-02",2250.0,2790.0,2250.0,2340.0,13.0],["1998-06-03",2520.0,2520.0,2250.0,2520.0,12.0],["1998-06-04",2340.0,2835.0,2340.0,2835.0,3.0],["1998-06-05",2970.0,3060.0,2520.0,2970.0,9.0],["1998-06-08",2970.0,2970.0,2520.0,2970.0,3.0],["1998-06-09",2520.0,2520.0,2520.0,2520.0,0.0],["1998-06-10",2520.0,2520.0,2250.0,2385.0,4.0],["1998-06-11",2340.0,2340.0,2340.0,2340.0,0.0],["1998-06-12",2340.0,2385.0,2340.0,2340.0,11.0],["1998-06-15",2430.0,2520.0,2340.0,2340.0,8.0],["1998-06-16",2340.0,2340.0,2340.0,2340.0,0.0],["1998-06-17",2340.0,2520.0,2340.0,2340.0,7.0],["1998-06-18",2340.0,2340.0,2340.0,2340.0,2.0],["1998-06-19",2340.0,2340.0,2250.0,2340.0,5.0],["1998-06-22",2250.0,2250.0,2250.0,2250.0,19.0],["1998-06-23",2250.0,2520.0,2250.0,2430.0,12.0],["1998-06-24",2340.0,2340.0,2340.0,2340.0,9.0],["1998-06-25",2340.0,2475.0,2340.0,2475.0,2.0],["1998-06-26",2790.0,2790.0,2790.0,2790.0,4.0],["1998-06-29",3060.0,3060.0,2430.0,2430.0,7.0],["1998-06-30",2520.0,2520.0,2520.0,2520.0,0.0],["1998-07-01",2880.0,2880.0,2610.0,2610.0,1.0],["1998-07-02",2880.0,2880.0,2700.0,2880.0,8.0],["1998-07-06",3060.0,3060.0,3060.0,3060.0,2.0],["1998-07-07",2880.0,2880.0,2610.0,2700.0,7.0],["1998-07-08",2700.0,2880.0,2700.0,2880.0,4.0],["1998-07-09",3240.0,3240.0,2700.0,2700.0,29.0],["1998-07-10",2700.0,2970.0,2700.0,2970.0,6.0],["1998-07-13",2970.0,3240.0,2970.0,3240.0,7.0],["1998-07-14",2520.0,3060.0,2520.0,2880.0,7.0],["1998-07-15",2880.0,2970.0,2880.0,2970.0,8.0],["1998-07-16",3150.0,3150.0,2700.0,2700.0,7.0],["1998-07-17",2880.0,3240.0,2520.0,3240.0,15.0],["1998-07-20",2880.0,3060.0,2880.0,3060.0,3.0],["1998-07-21",2700.0,2880.0,2610.0,2610.0,3.0],["1998-07-22",2880.0,2880.0,2700.0,2700.0,2.0],["1998-07-23",2700.0,2700.0,2700.0,2700.0,5.0],["1998-07-24",2610.0,2970.0,2610.0,2700.0,4.0],["1998-07-27",2880.0,3060.0,2700.0,2700.0,3.0],["1998-07-28",2520.0,2700.0,1440.0,1980.0,51.0],["1998-07-29",1980.0,2160.0,1890.0,2115.0,14.0],["1998-07-30",2160.0,2880.0,2160.0,2880.0,14.0],["1998-07-31",2880.0,2880.0,2610.0,2610.0,6.0],["1998-08-03",2520.0,2790.0,2520.0,2700.0,4.0],["1998-08-04",2520.0,2700.0,2520.0,2520.0,4.0],["1998-08-05",2520.0,2700.0,2430.0,2520.0,24.0],["1998-08-06",2790.0,2790.0,2160.0,2160.0,11.0],["1998-08-07",2700.0,2700.0,2430.0,2655.0,4.0],["1998-08-10",2655.0,2655.0,2160.0,2520.0,9.0],["1998-08-11",1980.0,2205.0,1980.0,2205.0,1.0],["1998-08-12",2520.0,2655.0,2520.0,2655.0,7.0],["1998-08-13",2430.0,2430.0,2430.0,2430.0,4.0],["1998-08-14",2430.0,2430.0,2430.0,2430.0,0.0],["1998-08-17",2340.0,2610.0,2340.0,2610.0,4.0],["1998-08-18",2610.0,2790.0,2610.0,2790.0,21.0],["1998-08-19",2880.0,2880.0,2610.0,2700.0,22.0],["1998-08-20",2520.0,2520.0,2520.0,2520.0,1.0],["1998-08-21",2520.0,2520.0,2520.0,2520.0,2.0],["1998-08-24",2520.0,2700.0,2340.0,2340.0,16.0],["1998-08-25",2430.0,2610.0,1800.0,1980.0,28.0],["1998-08-26",2160.0,2340.0,2160.0,2160.0,12.0],["1998-08-27",2160.0,2250.0,2160.0,2160.0,5.0],["1998-08-28",2160.0,2160.0,945.0,2160.0,18.0],["1998-08-31",1890.0,2070.0,1800.0,1800.0,4.0],["1998-09-01",1440.0,1620.0,1440.0,1530.0,10.0],["1998-09-02",1800.0,1890.0,1710.0,1710.0,9.0],["1998-09-03",1710.0,1710.0,1710.0,1710.0,0.0],["1998-09-04",1710.0,1800.0,1710.0,1800.0,2.0],["1998-09-08",1800.0,1800.0,1800.0,1800.0,0.0],["1998-09-09",1710.0,2160.0,1710.0,2160.0,13.0],["1998-09-10",2160.0,2250.0,2160.0,2160.0,3.0],["1998-09-11",1620.0,2160.0,1620.0,1890.0,5.0],["1998-09-14",1980.0,2160.0,1890.0,1890.0,5.0],["1998-09-15",1890.0,1890.0,1890.0,1890.0,1.0],["1998-09-16",2160.0,2520.0,2160.0,2430.0,9.0],["1998-09-17",2250.0,2340.0,2250.0,2340.0,10.0],["1998-09-18",2340.0,2340.0,2340.0,2340.0,3.0],["1998-09-21",2340.0,2340.0,1890.0,1890.0,1.0],["1998-09-22",1890.0,1890.0,1890.0,1890.0,0.0],["1998-09-23",2340.0,2610.0,2250.0,2340.0,5.0],["1998-09-24",2340.0,2340.0,1710.0,2340.0,14.0],["1998-09-25",2250.0,2340.0,1890.0,2340.0,7.0],["1998-09-28",2250.0,2340.0,2250.0,2340.0,1.0],["1998-09-29",2250.0,2340.0,2250.0,2340.0,9.0],["1998-09-30",2250.0,2250.0,2250.0,2250.0,1.0],["1998-10-01",2430.0,2430.0,2430.0,2430.0,2.0],["1998-10-02",2880.0,2880.0,2160.0,2160.0,1.0],["1998-10-05",2385.0,2385.0,2340.0,2340.0,10.0],["1998-10-06",2340.0,2385.0,1890.0,2160.0,26.0],["1998-10-07",2340.0,2340.0,2070.0,2070.0,14.0],["1998-10-08",2070.0,2070.0,2070.0,2070.0,0.0],["1998-10-09",2070.0,2070.0,2070.0,2070.0,0.0],["1998-10-12",1980.0,1980.0,1980.0,1980.0,8.0],["1998-10-13",1980.0,1980.0,1980.0,1980.0,6.0],["1998-10-14",1980.0,1980.0,1980.0,1980.0,1.0],["1998-10-15",1890.0,2520.0,1890.0,2340.0,6.0],["1998-10-16",1980.0,1980.0,1980.0,1980.0,3.0],["1998-10-19",2430.0,2430.0,2160.0,2340.0,14.0],["1998-10-20",2520.0,2520.0,2520.0,2520.0,3.0],["1998-10-21",2475.0,2475.0,2475.0,2475.0,0.0],["1998-10-22",2475.0,2475.0,2475.0,2475.0,2.0],["1998-10-23",2475.0,2475.0,2475.0,2475.0,0.0],["1998-10-26",2520.0,2520.0,2520.0,2520.0,1.0],["1998-10-27",2430.0,2430.0,2430.0,2430.0,3.0],["1998-10-28",2475.0,2475.0,2475.0,2475.0,2.0],["1998-10-29",2070.0,2340.0,1980.0,2340.0,11.0],["1998-10-30",2250.0,2340.0,2250.0,2295.0,9.0],["1998-11-02",2520.0,2700.0,2340.0,2340.0,5.0],["1998-11-03",2340.0,2520.0,2160.0,2340.0,9.0],["1998-11-04",2340.0,2340.0,2340.0,2340.0,1.0],["1998-11-05",2520.0,2700.0,2430.0,2430.0,4.0],["1998-11-06",2430.0,2430.0,2340.0,2340.0,5.0],["1998-11-09",2700.0,2700.0,2520.0,2520.0,7.0],["1998-11-10",2340.0,2970.0,2340.0,2880.0,33.0],["1998-11-11",2700.0,2790.0,2700.0,2790.0,3.0],["1998-11-12",3060.0,3060.0,2520.0,2790.0,20.0],["1998-11-13",2790.0,2790.0,2790.0,2790.0,0.0],["1998-11-16",2430.0,2430.0,2430.0,2430.0,1.0],["1998-11-17",2520.0,2520.0,2520.0,2520.0,2.0],["1998-11-18",2520.0,2700.0,2520.0,2520.0,24.0],["1998-11-19",2520.0,2700.0,2520.0,2700.0,16.0],["1998-11-20",2340.0,2340.0,2340.0,2340.0,2.0],["1998-11-23",2430.0,2430.0,2430.0,2430.0,2.0],["1998-11-24",2430.0,2520.0,2430.0,2520.0,8.0],["1998-11-25",2520.0,2520.0,2520.0,2520.0,0.0],["1998-11-27",2520.0,2520.0,2520.0,2520.0,0.0],["1998-11-30",2520.0,2610.0,2430.0,2430.0,9.0],["1998-12-01",2430.0,2430.0,2430.0,2430.0,0.0],["1998-12-02",2430.0,2520.0,2430.0,2520.0,4.0],["1998-12-03",2430.0,2610.0,2430.0,2610.0,21.0],["1998-12-04",2340.0,2520.0,2340.0,2520.0,22.0],["1998-12-07",2340.0,2340.0,2340.0,2340.0,1.0],["1998-12-08",2385.0,2430.0,2385.0,2430.0,3.0],["1998-12-09",2385.0,2430.0,2340.0,2340.0,9.0],["1998-12-10",2340.0,2340.0,2340.0,2340.0,0.0],["1998-12-11",2340.0,2340.0,2340.0,2340.0,0.0],["1998-12-14",2340.0,2340.0,2340.0,2340.0,1.0],["1998-12-15",2340.0,2385.0,2340.0,2385.0,3.0],["1998-12-16",2385.0,2385.0,2385.0,2385.0,0.0],["1998-12-17",2160.0,2430.0,2160.0,2430.0,10.0],["1998-12-18",2160.0,2160.0,1980.0,1980.0,14.0],["1998-12-21",2160.0,2160.0,1935.0,1980.0,1.0],["1998-12-22",2025.0,2025.0,1980.0,1980.0,4.0],["1998-12-23",1890.0,1980.0,1890.0,1980.0,27.0],["1998-12-24",1890.0,1980.0,1890.0,1890.0,10.0],["1998-12-28",1845.0,1980.0,1845.0,1980.0,4.0],["1998-12-29",2160.0,2160.0,1980.0,2070.0,12.0],["1998-12-30",1980.0,1980.0,1980.0,1980.0,4.0],["1998-12-31",1980.0,2655.0,1980.0,2655.0,51.0],["1999-01-04",2790.0,2835.0,2655.0,2700.0,6.0],["1999-01-05",2565.0,2700.0,2565.0,2700.0,21.0],["1999-01-06",2700.0,2700.0,2700.0,2700.0,0.0],["1999-01-07",2655.0,2655.0,2250.0,2430.0,13.0],["1999-01-08",2250.0,2340.0,2250.0,2340.0,9.0],["1999-01-11",2340.0,2520.0,2250.0,2520.0,3.0],["1999-01-12",2520.0,2520.0,2250.0,2250.0,9.0],["1999-01-13",2250.0,2250.0,2250.0,2250.0,1.0],["1999-01-14",2250.0,2250.0,2250.0,2250.0,1.0],["1999-01-15",2250.0,2250.0,2250.0,2250.0,1.0],["1999-01-19",2340.0,2340.0,2340.0,2340.0,2.0],["1999-01-20",2340.0,2340.0,2340.0,2340.0,0.0],["1999-01-21",2250.0,2250.0,2250.0,2250.0,1.0],["1999-01-22",2250.0,2250.0,2250.0,2250.0,2.0],["1999-01-25",2250.0,2520.0,2250.0,2520.0,5.0],["1999-01-26",2340.0,2520.0,2340.0,2520.0,3.0],["1999-01-27",2160.0,2430.0,2160.0,2250.0,27.0],["1999-01-28",2205.0,2250.0,2160.0,2160.0,19.0],["1999-01-29",1980.0,2160.0,1980.0,2160.0,5.0],["1999-02-01",2160.0,2160.0,1890.0,1890.0,4.0],["1999-02-02",1890.0,1890.0,1890.0,1890.0,4.0],["1999-02-03",1980.0,1980.0,1980.0,1980.0,1.0],["1999-02-04",1980.0,1980.0,1980.0,1980.0,0.0],["1999-02-05",1980.0,1980.0,1980.0,1980.0,2.0],["1999-02-08",1980.0,1980.0,1890.0,1890.0,3.0],["1999-02-09",1800.0,6300.0,1800.0,4140.0,720.0],["1999-02-10",4275.0,4320.0,2250.0,2655.0,164.0],["1999-02-11",3150.0,3330.0,2520.0,2610.0,49.0],["1999-02-12",2700.0,2835.0,2430.0,2430.0,18.0],["1999-02-16",2700.0,2700.0,2160.0,2430.0,16.0],["1999-02-17",2520.0,2520.0,2160.0,2340.0,20.0],["1999-02-18",2340.0,2340.0,2160.0,2340.0,40.0],["1999-02-19",2160.0,2340.0,2025.0,2070.0,13.0],["1999-02-22",2160.0,2250.0,1800.0,1980.0,34.0],["1999-02-23",1800.0,2160.0,1800.0,2160.0,10.0],["1999-02-24",2160.0,2520.0,2160.0,2430.0,26.0],["1999-02-25",2340.0,2520.0,2160.0,2340.0,9.0],["1999-02-26",2340.0,2340.0,2160.0,2250.0,1.0],["1999-03-01",2520.0,2520.0,2160.0,2340.0,13.0],["1999-03-02",2340.0,2610.0,2340.0,2430.0,15.0],["1999-03-03",2610.0,2610.0,2340.0,2610.0,11.0],["1999-03-04",2475.0,2655.0,2430.0,2520.0,12.0],["1999-03-05",2475.0,2700.0,2340.0,2610.0,11.0],["1999-03-08",2520.0,2655.0,2340.0,2475.0,26.0],["1999-03-09",2475.0,2475.0,2475.0,2475.0,15.0],["1999-03-10",2430.0,2430.0,2430.0,2430.0,1.0],["1999-03-11",2520.0,2520.0,2340.0,2340.0,6.0],["1999-03-12",2250.0,2340.0,2250.0,2340.0,3.0],["1999-03-15",2160.0,2520.0,2160.0,2340.0,26.0],["1999-03-16",2295.0,2340.0,2295.0,2340.0,6.0],["1999-03-17",2340.0,2520.0,2340.0,2520.0,9.0],["1999-03-18",2475.0,2520.0,2340.0,2520.0,19.0],["1999-03-19",2520.0,2520.0,2475.0,2475.0,1.0],["1999-03-22",2430.0,2475.0,2430.0,2475.0,0.0],["1999-03-23",2475.0,2475.0,2340.0,2340.0,15.0],["1999-03-24",2340.0,2340.0,2340.0,2340.0,9.0],["1999-03-25",2340.0,2340.0,2340.0,2340.0,0.0],["1999-03-26",2430.0,2430.0,2430.0,2430.0,0.0],["1999-03-29",2430.0,2430.0,2430.0,2430.0,0.0],["1999-03-30",2340.0,2520.0,2295.0,2520.0,13.0],["1999-03-31",2700.0,2700.0,2610.0,2610.0,5.0],["1999-04-01",2610.0,2700.0,2520.0,2520.0,1.0],["1999-04-05",2520.0,2520.0,2340.0,2430.0,2.0],["1999-04-06",2340.0,2475.0,2340.0,2340.0,4.0],["1999-04-07",2340.0,2340.0,2160.0,2250.0,29.0],["1999-04-08",2160.0,2250.0,2160.0,2250.0,1.0],["1999-04-09",2250.0,2250.0,2250.0,2250.0,0.0],["1999-04-12",2250.0,2250.0,2250.0,2250.0,0.0],["1999-04-13",2160.0,2340.0,2160.0,2250.0,7.0],["1999-04-14",2160.0,2250.0,2160.0,2160.0,8.0],["1999-04-15",2250.0,2340.0,2160.0,2340.0,42.0],["1999-04-16",2250.0,2340.0,2160.0,2340.0,16.0],["1999-04-19",2340.0,2340.0,2160.0,2205.0,10.0],["1999-04-20",2340.0,2340.0,2160.0,2160.0,7.0],["1999-04-21",2160.0,2160.0,1980.0,2025.0,8.0],["1999-04-22",1890.0,2160.0,1890.0,2070.0,1.0],["1999-04-23",2070.0,2250.0,2070.0,2070.0,7.0],["1999-04-26",2070.0,2070.0,2070.0,2070.0,0.0],["1999-04-27",2070.0,2160.0,2070.0,2070.0,4.0],["1999-04-28",2340.0,2430.0,2160.0,2160.0,6.0],["1999-04-29",2340.0,2475.0,2070.0,2070.0,11.0],["1999-04-30",2070.0,2160.0,1980.0,2160.0,5.0],["1999-05-03",2070.0,2340.0,2070.0,2160.0,13.0],["1999-05-04",2295.0,2475.0,2250.0,2250.0,9.0],["1999-05-05",2430.0,2430.0,2430.0,2430.0,0.0],["1999-05-06",2520.0,2880.0,2520.0,2520.0,12.0],["1999-05-07",2520.0,2520.0,2340.0,2520.0,5.0],["1999-05-10",2520.0,2790.0,2520.0,2790.0,20.0],["1999-05-11",2790.0,2790.0,2790.0,2790.0,0.0],["1999-05-12",2520.0,2700.0,2520.0,2700.0,5.0],["1999-05-13",2880.0,2880.0,2700.0,2700.0,2.0],["1999-05-14",2700.0,2700.0,2700.0,2700.0,1.0],["1999-05-17",2700.0,2835.0,2700.0,2700.0,6.0],["1999-05-18",2880.0,2880.0,2745.0,2790.0,8.0],["1999-05-19",2790.0,2790.0,2790.0,2790.0,7.0],["1999-05-20",2790.0,2880.0,2790.0,2880.0,8.0],["1999-05-21",2700.0,2880.0,2700.0,2790.0,6.0],["1999-05-24",2700.0,2880.0,2700.0,2880.0,6.0],["1999-05-25",2880.0,3015.0,2880.0,3015.0,6.0],["1999-05-26",2970.0,3060.0,2970.0,3060.0,6.0],["1999-05-27",2970.0,3060.0,2970.0,2970.0,1.0],["1999-05-28",2970.0,2970.0,2970.0,2970.0,0.0],["1999-06-01",2970.0,2970.0,2700.0,2970.0,10.0],["1999-06-02",2970.0,2970.0,2880.0,2880.0,10.0],["1999-06-03",2880.0,2880.0,2880.0,2880.0,0.0],["1999-06-04",2880.0,2970.0,2880.0,2970.0,0.0],["1999-06-07",2970.0,2970.0,2970.0,2970.0,2.0],["1999-06-08",2970.0,2970.0,2970.0,2970.0,1.0],["1999-06-09",3060.0,3510.0,3060.0,3060.0,5.0],["1999-06-10",3420.0,3420.0,3240.0,3240.0,4.0],["1999-06-11",3240.0,3240.0,3240.0,3240.0,0.0],["1999-06-14",3240.0,3420.0,2970.0,2970.0,21.0],["1999-06-15",2970.0,2970.0,2970.0,2970.0,0.0],["1999-06-16",3060.0,3060.0,2970.0,2970.0,12.0],["1999-06-17",3240.0,3240.0,3195.0,3195.0,1.0],["1999-06-18",3240.0,3240.0,3150.0,3240.0,8.0],["1999-06-21",3240.0,3240.0,3150.0,3150.0,1.0],["1999-06-22",3150.0,3150.0,3150.0,3150.0,0.0],["1999-06-23",3150.0,3240.0,3150.0,3240.0,2.0],["1999-06-24",3240.0,3285.0,3240.0,3240.0,12.0],["1999-06-25",3330.0,3420.0,3330.0,3420.0,6.0],["1999-06-28",3420.0,3420.0,3420.0,3420.0,1.0],["1999-06-29",3375.0,3420.0,3330.0,3420.0,6.0],["1999-06-30",3600.0,3600.0,3330.0,3330.0,7.0],["1999-07-01",3150.0,3420.0,3150.0,3150.0,1.0],["1999-07-02",3240.0,3420.0,3060.0,3420.0,13.0],["1999-07-06",3240.0,3420.0,3240.0,3420.0,14.0],["1999-07-07",3600.0,3780.0,3555.0,3555.0,7.0],["1999-07-08",3780.0,3780.0,3510.0,3600.0,4.0],["1999-07-09",3780.0,4140.0,3735.0,3960.0,5.0],["1999-07-12",4230.0,4320.0,3645.0,3780.0,11.0],["1999-07-13",4230.0,4590.0,4140.0,4320.0,40.0],["1999-07-14",4320.0,5760.0,4320.0,5040.0,84.0],["1999-07-15",5490.0,5490.0,5040.0,5040.0,30.0],["1999-07-16",5400.0,5400.0,5040.0,5310.0,35.0],["1999-07-19",5040.0,5220.0,5040.0,5085.0,27.0],["1999-07-20",5040.0,5220.0,4770.0,4950.0,15.0],["1999-07-21",4770.0,4770.0,4680.0,4680.0,1.0],["1999-07-22",4590.0,4680.0,4590.0,4680.0,3.0],["1999-07-23",4680.0,4770.0,4590.0,4770.0,19.0],["1999-07-26",4860.0,4950.0,4770.0,4860.0,17.0],["1999-07-27",4770.0,4950.0,4500.0,4500.0,6.0],["1999-07-28",4500.0,4680.0,4500.0,4500.0,2.0],["1999-07-29",4320.0,4500.0,4140.0,4320.0,15.0],["1999-07-30",4230.0,4230.0,4140.0,4230.0,1.0],["1999-08-02",4140.0,5040.0,4140.0,4680.0,29.0],["1999-08-03",4680.0,4680.0,4320.0,4680.0,7.0],["1999-08-04",4680.0,4680.0,4680.0,4680.0,0.0],["1999-08-05",4500.0,4590.0,4500.0,4590.0,3.0],["1999-08-06",4680.0,4680.0,4365.0,4410.0,35.0],["1999-08-09",4140.0,4320.0,3600.0,3960.0,61.0],["1999-08-10",4320.0,4320.0,4005.0,4140.0,9.0],["1999-08-11",3825.0,4140.0,3825.0,3960.0,8.0],["1999-08-12",4140.0,4140.0,3960.0,3960.0,4.0],["1999-08-13",3960.0,4140.0,3960.0,4140.0,1.0],["1999-08-16",3870.0,3960.0,3870.0,3960.0,1.0],["1999-08-17",3780.0,3960.0,3645.0,3960.0,19.0],["1999-08-18",3960.0,4275.0,3870.0,4275.0,18.0],["1999-08-19",3960.0,3960.0,3960.0,3960.0,5.0],["1999-08-20",3870.0,4050.0,3870.0,3960.0,23.0],["1999-08-23",3780.0,4050.0,3780.0,4050.0,1.0],["1999-08-24",3780.0,4140.0,3780.0,3960.0,14.0],["1999-08-25",3915.0,4140.0,3915.0,4140.0,35.0],["1999-08-26",4140.0,4140.0,4140.0,4140.0,0.0],["1999-08-27",4230.0,4230.0,3960.0,4140.0,9.0],["1999-08-30",3960.0,3960.0,3960.0,3960.0,2.0],["1999-08-31",4050.0,4140.0,4005.0,4140.0,11.0],["1999-09-01",4050.0,4140.0,4050.0,4140.0,8.0],["1999-09-02",4050.0,4050.0,4050.0,4050.0,0.0],["1999-09-03",4050.0,4050.0,4050.0,4050.0,0.0],["1999-09-07",4050.0,4140.0,4050.0,4050.0,3.0],["1999-09-08",4050.0,4140.0,4050.0,4140.0,5.0],["1999-09-09",4050.0,4140.0,4050.0,4050.0,9.0],["1999-09-10",4275.0,4275.0,4275.0,4275.0,0.0],["1999-09-13",4050.0,4320.0,4050.0,4320.0,41.0],["1999-09-14",4320.0,4410.0,4275.0,4320.0,14.0],["1999-09-15",4410.0,4500.0,4320.0,4455.0,28.0],["1999-09-16",4590.0,4680.0,4500.0,4545.0,19.0],["1999-09-17",4545.0,4905.0,4545.0,4905.0,3.0],["1999-09-20",4680.0,4680.0,4680.0,4680.0,5.0],["1999-09-21",4950.0,4950.0,4590.0,4635.0,6.0],["1999-09-22",4635.0,4950.0,4635.0,4950.0,9.0],["1999-09-23",5040.0,5310.0,5040.0,5220.0,70.0],["1999-09-24",5220.0,5220.0,5220.0,5220.0,0.0],["1999-09-27",5085.0,5625.0,5085.0,5445.0,10.0],["1999-09-28",5220.0,5310.0,5220.0,5220.0,18.0],["1999-09-29",5220.0,5310.0,5220.0,5220.0,8.0],["1999-09-30",5220.0,5220.0,5220.0,5220.0,0.0],["1999-10-01",5400.0,5400.0,5400.0,5400.0,3.0],["1999-10-04",5220.0,5310.0,5220.0,5310.0,4.0],["1999-10-05",5220.0,5310.0,5220.0,5310.0,26.0],["1999-10-06",5310.0,5400.0,5220.0,5310.0,18.0],["1999-10-07",5445.0,5850.0,5445.0,5805.0,45.0],["1999-10-08",5715.0,5895.0,5715.0,5760.0,3.0],["1999-10-11",5827.5,6030.0,5760.0,6030.0,31.0],["1999-10-12",5940.0,6480.0,5940.0,6300.0,20.0],["1999-10-13",6480.0,6930.0,6300.0,6525.0,21.0],["1999-10-14",6480.0,6570.0,6030.0,6570.0,2.0],["1999-10-15",6570.0,6570.0,6570.0,6570.0,0.0],["1999-10-18",6210.0,6300.0,5040.0,5850.0,26.0],["1999-10-19",5850.0,6210.0,5760.0,6120.0,18.0],["1999-10-20",5940.0,6120.0,5670.0,5760.0,21.0],["1999-10-21",5760.0,5760.0,5760.0,5760.0,0.0],["1999-10-22",5760.0,5760.0,4590.0,5310.0,15.0],["1999-10-25",4860.0,5310.0,4860.0,5310.0,5.0],["1999-10-26",5130.0,5580.0,4950.0,5580.0,3.0],["1999-10-27",5310.0,5310.0,5310.0,5310.0,1.0],["1999-10-28",5580.0,5670.0,5580.0,5670.0,7.0],["1999-10-29",5670.0,5760.0,5670.0,5760.0,0.0],["1999-11-01",5850.0,6120.0,5670.0,6120.0,18.0],["1999-11-02",5940.0,5940.0,5940.0,5940.0,0.0],["1999-11-03",5670.0,5850.0,5580.0,5850.0,2.0],["1999-11-04",5850.0,6120.0,5760.0,5940.0,22.0],["1999-11-05",5895.0,5895.0,5895.0,5895.0,1.0],["1999-11-08",5850.0,5850.0,5850.0,5850.0,0.0],["1999-11-09",5850.0,5850.0,5490.0,5760.0,5.0],["1999-11-10",5715.0,5940.0,5490.0,5760.0,10.0],["1999-11-11",6120.0,6120.0,5760.0,5940.0,5.0],["1999-11-12",5805.0,6300.0,5670.0,6030.0,14.0],["1999-11-15",6030.0,6390.0,5940.0,6210.0,5.0],["1999-11-16",6300.0,6435.0,6120.0,6300.0,10.0],["1999-11-17",6480.0,7470.0,6480.0,7290.0,78.0],["1999-11-18",6840.0,7560.0,6120.0,6750.0,67.0],["1999-11-19",6750.0,7020.0,6390.0,6660.0,16.0],["1999-11-22",6480.0,7830.0,6480.0,7155.0,44.0],["1999-11-23",7200.0,7200.0,6750.0,6840.0,7.0],["1999-11-24",7020.0,7020.0,6480.0,7020.0,8.0],["1999-11-26",7110.0,7110.0,7110.0,7110.0,0.0],["1999-11-29",6840.0,7110.0,6840.0,6930.0,9.0],["1999-11-30",6975.0,7200.0,6840.0,7020.0,7.0],["1999-12-01",6840.0,7155.0,6840.0,6840.0,6.0],["1999-12-02",7110.0,7830.0,7110.0,7470.0,26.0],["1999-12-03",7605.0,7830.0,7380.0,7830.0,35.0],["1999-12-06",8190.0,8190.0,7560.0,7920.0,76.0],["1999-12-07",8100.0,8100.0,7830.0,8100.0,31.0],["1999-12-08",8190.0,9360.0,8190.0,8640.0,66.0],["1999-12-09",8977.5,9720.0,8955.0,9360.0,22.0],["1999-12-10",9990.0,9990.0,8640.0,8820.0,29.0],["1999-12-13",9180.0,9540.0,8820.0,9000.0,23.0],["1999-12-14",9675.0,10260.0,9450.0,10080.0,33.0],["1999-12-15",9630.0,9900.0,9540.0,9540.0,38.0],["1999-12-16",9360.0,10260.0,8820.0,9360.0,25.0],["1999-12-17",9315.0,9720.0,8640.0,9540.0,28.0],["1999-12-20",9360.0,9720.0,9180.0,9720.0,29.0],["1999-12-21",9810.0,9810.0,9360.0,9540.0,8.0],["1999-12-22",9540.0,9540.0,9270.0,9540.0,20.0],["1999-12-23",9540.0,9630.0,8910.0,9180.0,30.0],["1999-12-27",9360.0,9360.0,8685.0,8685.0,8.0],["1999-12-28",8505.0,8640.0,7650.0,8595.0,25.0],["1999-12-29",8460.0,9000.0,8370.0,8550.0,41.0],["1999-12-30",8550.0,9000.0,8550.0,8640.0,14.0],["1999-12-31",8460.0,8910.0,8460.0,8460.0,2.0],["2000-01-03",8640.0,9180.0,8640.0,8820.0,15.0],["2000-01-04",9270.0,9540.0,8820.0,8820.0,14.0],["2000-01-05",8640.0,8820.0,8640.0,8820.0,10.0],["2000-01-06",8730.0,9180.0,8730.0,8910.0,14.0],["2000-01-07",8730.0,10080.0,8640.0,8730.0,5.0],["2000-01-10",9450.0,10080.0,9360.0,9540.0,20.0],["2000-01-11",9810.0,11520.0,9720.0,10080.0,65.0],["2000-01-12",10800.0,11430.0,10080.0,11160.0,21.0],["2000-01-13",10620.0,13050.0,10620.0,12240.0,64.0],["2000-01-14",12690.0,12960.0,12420.0,12870.0,39.0],["2000-01-18",12825.0,14040.0,11520.0,13140.0,28.0],["2000-01-19",12915.0,13140.0,12510.0,12870.0,8.0],["2000-01-20",12870.0,14400.0,12870.0,14040.0,58.0],["2000-01-21",14850.0,14850.0,13320.0,13500.0,22.0],["2000-01-24",13455.0,14400.0,13320.0,14400.0,13.0],["2000-01-25",14580.0,15030.0,14040.0,14040.0,49.0],["2000-01-26",14310.0,14580.0,12240.0,14040.0,17.0],["2000-01-27",14220.0,14220.0,13410.0,13410.0,4.0],["2000-01-28",13500.0,13725.0,12960.0,13320.0,5.0],["2000-01-31",12960.0,13500.0,11160.0,12060.0,15.0],["2000-02-01",11700.0,12060.0,11700.0,12060.0,21.0],["2000-02-02",11970.0,12780.0,11970.0,12240.0,7.0],["2000-02-03",12870.0,12960.0,12780.0,12870.0,6.0],["2000-02-04",13320.0,13500.0,12690.0,13140.0,8.0],["2000-02-07",13230.0,13320.0,12690.0,12690.0,20.0],["2000-02-08",12600.0,12600.0,12600.0,12600.0,1.0],["2000-02-09",12600.0,13680.0,11610.0,12600.0,25.0],["2000-02-10",12960.0,14400.0,12600.0,14220.0,21.0],["2000-02-11",14400.0,14400.0,13680.0,13950.0,9.0],["2000-02-14",14400.0,14400.0,13320.0,13500.0,15.0],["2000-02-15",14040.0,14220.0,13725.0,14040.0,3.0],["2000-02-16",14040.0,14220.0,13230.0,13680.0,6.0],["2000-02-17",14400.0,14400.0,13320.0,13680.0,11.0],["2000-02-18",13230.0,13680.0,13140.0,13140.0,7.0],["2000-02-22",13680.0,13680.0,11520.0,11520.0,16.0],["2000-02-23",12960.0,13860.0,12060.0,13680.0,24.0],["2000-02-24",13770.0,14040.0,12960.0,13860.0,22.0],["2000-02-25",13770.0,13770.0,12960.0,12960.0,8.0],["2000-02-28",12420.0,14040.0,12420.0,12960.0,32.0],["2000-02-29",13500.0,14580.0,13320.0,14220.0,38.0],["2000-03-01",13680.0,17550.0,13680.0,16920.0,96.0],["2000-03-02",17280.0,17280.0,16020.0,16740.0,19.0],["2000-03-03",17640.0,19980.0,17100.0,19800.0,55.0],["2000-03-06",19800.0,25200.0,18900.0,24480.0,116.0],["2000-03-07",25200.0,25560.0,20925.0,20925.0,39.0],["2000-03-08",20880.0,21510.0,17280.0,21150.0,40.0],["2000-03-09",21510.0,24390.0,20700.0,24390.0,25.0],["2000-03-10",24300.0,24480.0,24030.0,24390.0,33.0],["2000-03-13",21780.0,24480.0,21600.0,21960.0,31.0],["2000-03-14",22410.0,22410.0,21420.0,21510.0,23.0],["2000-03-15",20880.0,21870.0,19620.0,19620.0,11.0],["2000-03-16",20160.0,20880.0,17640.0,19260.0,12.0],["2000-03-17",19620.0,20880.0,19620.0,20880.0,6.0],["2000-03-20",20880.0,21060.0,20790.0,20790.0,18.0],["2000-03-21",20340.0,21600.0,18360.0,19080.0,17.0],["2000-03-22",18720.0,19080.0,17550.0,18000.0,34.0],["2000-03-23",17460.0,18000.0,17460.0,17820.0,10.0],["2000-03-24",17820.0,20160.0,17640.0,20160.0,19.0],["2000-03-27",21240.0,21240.0,20160.0,20160.0,20.0],["2000-03-28",18720.0,20160.0,18540.0,19890.0,6.0],["2000-03-29",19260.0,19350.0,18000.0,18000.0,10.0],["2000-03-30",18720.0,18720.0,16560.0,16560.0,14.0],["2000-03-31",17280.0,17280.0,16020.0,16290.0,25.0],["2000-04-03",17640.0,17640.0,12960.0,13500.0,44.0],["2000-04-04",14220.0,14760.0,11340.0,11520.0,36.0],["2000-04-05",12240.0,12240.0,9585.0,11160.0,40.0],["2000-04-06",11340.0,13860.0,11340.0,12690.0,20.0],["2000-04-07",12420.0,13860.0,12420.0,13680.0,11.0],["2000-04-10",13860.0,14400.0,12960.0,12960.0,17.0],["2000-04-11",12780.0,13320.0,11520.0,12060.0,13.0],["2000-04-12",12060.0,12960.0,11160.0,11430.0,19.0],["2000-04-13",11430.0,11880.0,11430.0,11880.0,12.0],["2000-04-14",11520.0,11520.0,9000.0,9090.0,16.0],["2000-04-17",9000.0,9990.0,8820.0,8820.0,18.0],["2000-04-18",9540.0,10080.0,8730.0,9900.0,8.0],["2000-04-19",10080.0,11520.0,9810.0,11520.0,12.0],["2000-04-20",11520.0,11520.0,11520.0,11520.0,1.0],["2000-04-24",11250.0,11250.0,10080.0,10170.0,11.0],["2000-04-25",10080.0,10080.0,9360.0,9360.0,4.0],["2000-04-26",9765.0,10620.0,9765.0,10620.0,0.0],["2000-04-27",10620.0,10890.0,10620.0,10890.0,1.0],["2000-04-28",10890.0,10980.0,10890.0,10980.0,2.0],["2000-05-01",10890.0,12780.0,10890.0,12780.0,3.0],["2000-05-02",12330.0,12960.0,12330.0,12960.0,3.0],["2000-05-03",13027.5,13095.0,11475.0,11475.0,4.0],["2000-05-04",11475.0,11475.0,11475.0,11475.0,0.0],["2000-05-05",11970.0,11970.0,11475.0,11970.0,1.0],["2000-05-08",11610.0,11610.0,10935.0,11250.0,3.0],["2000-05-09",11250.0,11250.0,10530.0,10530.0,1.0],["2000-05-10",10170.0,10170.0,10080.0,10080.0,2.0],["2000-05-11",9360.0,10080.0,8820.0,9540.0,2.0],["2000-05-12",10080.0,10440.0,10080.0,10440.0,5.0],["2000-05-15",10440.0,10440.0,8640.0,8640.0,17.0],["2000-05-16",9090.0,9090.0,8640.0,9000.0,13.0],["2000-05-17",8640.0,8640.0,8370.0,8640.0,14.0],["2000-05-18",8550.0,8550.0,8280.0,8370.0,53.0],["2000-05-19",8640.0,8640.0,8640.0,8640.0,2.0],["2000-05-22",9000.0,9360.0,8640.0,8640.0,25.0],["2000-05-23",8460.0,8640.0,8100.0,8190.0,9.0],["2000-05-24",8640.0,8640.0,8100.0,8280.0,18.0],["2000-05-25",8640.0,8640.0,8640.0,8640.0,2.0],["2000-05-26",8280.0,8280.0,6660.0,8100.0,14.0],["2000-05-30",8280.0,8730.0,7470.0,8730.0,21.0],["2000-05-31",8730.0,8730.0,8730.0,8730.0,0.0],["2000-06-01",8640.0,9540.0,8640.0,8910.0,20.0],["2000-06-02",9540.0,9540.0,8730.0,8730.0,19.0],["2000-06-05",8820.0,8820.0,8820.0,8820.0,1.0],["2000-06-06",8640.0,8640.0,8640.0,8640.0,5.0],["2000-06-07",8730.0,9270.0,8730.0,9270.0,1.0],["2000-06-08",9270.0,9360.0,9180.0,9360.0,1.0],["2000-06-09",9360.0,9360.0,9000.0,9000.0,0.0],["2000-06-12",9180.0,9360.0,9180.0,9180.0,6.0],["2000-06-13",9360.0,9360.0,7560.0,8820.0,24.0],["2000-06-14",8640.0,8820.0,8460.0,8640.0,28.0],["2000-06-15",8820.0,8820.0,8550.0,8550.0,5.0],["2000-06-16",8640.0,8685.0,8640.0,8685.0,0.0],["2000-06-19",8640.0,8640.0,8370.0,8550.0,21.0],["2000-06-20",8640.0,8640.0,8280.0,8640.0,1.0],["2000-06-21",8370.0,9360.0,8370.0,9090.0,12.0],["2000-06-22",8640.0,9270.0,8640.0,8820.0,4.0],["2000-06-23",8640.0,9270.0,8640.0,8820.0,2.0],["2000-06-26",8640.0,8910.0,8460.0,8460.0,17.0],["2000-06-27",8370.0,8640.0,8370.0,8550.0,5.0],["2000-06-28",8730.0,8730.0,8550.0,8550.0,5.0],["2000-06-29",8640.0,8640.0,8550.0,8640.0,8.0],["2000-06-30",8550.0,8550.0,8550.0,8550.0,0.0],["2000-07-03",8370.0,8640.0,8370.0,8640.0,12.0],["2000-07-05",8640.0,8640.0,8640.0,8640.0,0.0],["2000-07-06",9000.0,9000.0,8730.0,8730.0,0.0],["2000-07-07",8550.0,8640.0,8550.0,8640.0,1.0],["2000-07-10",8550.0,8550.0,8280.0,8280.0,0.0],["2000-07-11",8145.0,8640.0,8145.0,8640.0,11.0],["2000-07-12",8730.0,8820.0,8550.0,8550.0,5.0],["2000-07-13",8280.0,8640.0,8280.0,8640.0,1.0],["2000-07-14",8640.0,8685.0,8550.0,8550.0,5.0],["2000-07-17",8550.0,8550.0,8550.0,8550.0,0.0],["2000-07-18",8190.0,8640.0,8190.0,8640.0,2.0],["2000-07-19",8550.0,8550.0,8235.0,8280.0,1.0],["2000-07-20",8235.0,8280.0,8190.0,8280.0,1.0],["2000-07-21",8280.0,8280.0,8280.0,8280.0,0.0],["2000-07-24",8280.0,8280.0,8280.0,8280.0,0.0],["2000-07-25",8100.0,8100.0,8100.0,8100.0,0.0],["2000-07-26",8100.0,8550.0,8100.0,8100.0,17.0],["2000-07-27",8010.0,8010.0,7605.0,7920.0,8.0],["2000-07-28",7920.0,7920.0,7920.0,7920.0,0.0],["2000-07-31",7830.0,8100.0,7830.0,7920.0,18.0],["2000-08-01",7920.0,7920.0,7920.0,7920.0,2.0],["2000-08-02",7290.0,7740.0,6660.0,7290.0,31.0],["2000-08-03",6660.0,7380.0,6660.0,7290.0,10.0],["2000-08-04",7200.0,7200.0,6480.0,7155.0,3.0],["2000-08-07",7380.0,7380.0,6840.0,7020.0,6.0],["2000-08-08",6930.0,7110.0,6930.0,6930.0,7.0],["2000-08-09",7110.0,7380.0,7020.0,7020.0,5.0],["2000-08-10",7020.0,7020.0,7020.0,7020.0,0.0],["2000-08-11",6840.0,7020.0,6840.0,6840.0,1.0],["2000-08-14",7155.0,7245.0,7020.0,7245.0,10.0],["2000-08-15",7245.0,7245.0,7200.0,7200.0,1.0],["2000-08-16",7290.0,7380.0,7290.0,7380.0,2.0],["2000-08-17",7200.0,7290.0,7200.0,7290.0,2.0],["2000-08-18",7290.0,7740.0,7290.0,7740.0,1.0],["2000-08-21",7380.0,7380.0,7200.0,7200.0,1.0],["2000-08-22",7740.0,7740.0,7740.0,7740.0,3.0],["2000-08-23",7650.0,7650.0,7650.0,7650.0,1.0],["2000-08-24",7290.0,7380.0,7110.0,7110.0,9.0],["2000-08-25",7290.0,7560.0,7290.0,7560.0,0.0],["2000-08-28",7650.0,8100.0,7582.5,7920.0,8.0],["2000-08-29",8100.0,8100.0,8100.0,8100.0,1.0],["2000-08-30",7740.0,8190.0,7740.0,8190.0,0.0],["2000-08-31",7290.0,8010.0,7290.0,8010.0,1.0],["2000-09-01",7470.0,9540.0,7470.0,9180.0,3.0],["2000-09-05",9180.0,9540.0,8820.0,9450.0,14.0],["2000-09-06",8640.0,9360.0,8640.0,9360.0,2.0],["2000-09-07",9180.0,9270.0,9000.0,9180.0,36.0],["2000-09-08",9000.0,9180.0,9000.0,9180.0,3.0],["2000-09-11",9090.0,9180.0,9000.0,9090.0,10.0],["2000-09-12",9000.0,9360.0,9000.0,9360.0,8.0],["2000-09-13",9360.0,9360.0,9360.0,9360.0,5.0],["2000-09-14",9360.0,9360.0,9180.0,9180.0,7.0],["2000-09-15",9180.0,9180.0,9135.0,9180.0,4.0],["2000-09-18",9540.0,9540.0,9180.0,9360.0,29.0],["2000-09-19",9360.0,9720.0,9360.0,9720.0,9.0],["2000-09-20",9270.0,9360.0,9270.0,9270.0,6.0],["2000-09-21",9270.0,9360.0,9270.0,9360.0,2.0],["2000-09-22",9090.0,9270.0,8910.0,9180.0,4.0],["2000-09-25",8820.0,9360.0,8820.0,9180.0,12.0],["2000-09-26",9180.0,9270.0,9180.0,9270.0,2.0],["2000-09-27",9360.0,9360.0,9360.0,9360.0,8.0],["2000-09-28",9180.0,9180.0,9180.0,9180.0,0.0],["2000-09-29",8910.0,8910.0,8910.0,8910.0,0.0],["2000-10-02",8865.0,8865.0,7200.0,8550.0,8.0],["2000-10-03",8550.0,9090.0,8550.0,9090.0,1.0],["2000-10-04",8820.0,9180.0,8640.0,9180.0,3.0],["2000-10-05",8640.0,9180.0,8595.0,9180.0,2.0],["2000-10-06",8100.0,8640.0,8100.0,8640.0,4.0],["2000-10-09",8640.0,8640.0,8640.0,8640.0,0.0],["2000-10-10",8640.0,8640.0,7560.0,8550.0,2.0],["2000-10-11",7560.0,8550.0,7560.0,8550.0,2.0],["2000-10-12",7560.0,8280.0,7560.0,7920.0,25.0],["2000-10-13",7200.0,8550.0,7200.0,8550.0,2.0],["2000-10-16",8550.0,8550.0,8550.0,8550.0,1.0],["2000-10-17",8550.0,8550.0,8550.0,8550.0,0.0],["2000-10-18",7560.0,7560.0,6660.0,7200.0,14.0],["2000-10-19",7920.0,8640.0,7920.0,8640.0,9.0],["2000-10-20",8190.0,8460.0,8190.0,8460.0,1.0],["2000-10-23",8460.0,8460.0,8460.0,8460.0,0.0],["2000-10-24",7560.0,8280.0,7560.0,8280.0,2.0],["2000-10-25",7560.0,7560.0,7020.0,7560.0,1.0],["2000-10-26",7740.0,7920.0,7740.0,7920.0,3.0],["2000-10-27",7920.0,8280.0,7920.0,8280.0,0.0],["2000-10-30",7560.0,7920.0,7200.0,7920.0,5.0],["2000-10-31",6660.0,8100.0,6660.0,8100.0,6.0],["2000-11-01",8100.0,8100.0,8100.0,8100.0,0.0],["2000-11-02",6480.0,7560.0,6480.0,7560.0,3.0],["2000-11-03",7560.0,8100.0,7560.0,8100.0,4.0],["2000-11-06",7560.0,8640.0,7560.0,8640.0,4.0],["2000-11-07",8640.0,8640.0,8640.0,8640.0,0.0],["2000-11-08",7560.0,7830.0,7020.0,7200.0,3.0],["2000-11-09",7470.0,7920.0,7470.0,7920.0,3.0],["2000-11-10",7470.0,8280.0,6682.5,8280.0,7.0],["2000-11-13",7560.0,8460.0,7560.0,8280.0,2.0],["2000-11-14",7380.0,7380.0,7380.0,7380.0,1.0],["2000-11-15",7920.0,7920.0,7920.0,7920.0,1.0],["2000-11-16",7920.0,7920.0,7920.0,7920.0,0.0],["2000-11-17",6930.0,7920.0,6930.0,7560.0,0.0],["2000-11-20",6660.0,7560.0,6660.0,7560.0,1.0],["2000-11-21",6660.0,7290.0,6660.0,7290.0,5.0],["2000-11-22",7290.0,7290.0,7290.0,7290.0,0.0],["2000-11-24",7290.0,7290.0,7290.0,7290.0,0.0],["2000-11-27",6660.0,6660.0,6300.0,6300.0,1.0],["2000-11-28",6480.0,6480.0,6300.0,6300.0,2.0],["2000-11-29",6300.0,6795.0,6030.0,6390.0,6.0],["2000-11-30",6390.0,6390.0,5580.0,5760.0,5.0],["2000-12-01",5220.0,5760.0,5220.0,5760.0,1.0],["2000-12-04",5040.0,5670.0,5040.0,5670.0,8.0],["2000-12-05",5220.0,5760.0,5220.0,5760.0,9.0],["2000-12-06",5760.0,5760.0,5760.0,5760.0,0.0],["2000-12-07",5220.0,5220.0,3600.0,3870.0,71.0],["2000-12-08",4320.0,5040.0,4320.0,4860.0,7.0],["2000-12-11",5310.0,5355.0,5310.0,5355.0,4.0],["2000-12-12",4770.0,5400.0,4770.0,5400.0,0.0],["2000-12-13",5355.0,5715.0,5355.0,5715.0,10.0],["2000-12-14",5400.0,5400.0,5400.0,5400.0,1.0],["2000-12-15",5220.0,5715.0,5220.0,5715.0,14.0],["2000-12-18",5715.0,5715.0,5715.0,5715.0,0.0],["2000-12-19",4950.0,5400.0,4950.0,5310.0,17.0],["2000-12-20",4680.0,4725.0,4680.0,4725.0,3.0],["2000-12-21",4680.0,4770.0,4590.0,4590.0,7.0],["2000-12-22",4545.0,5040.0,4500.0,5040.0,11.0],["2000-12-26",4500.0,4680.0,4140.0,4500.0,28.0],["2000-12-27",4050.0,4860.0,3780.0,4860.0,11.0],["2000-12-28",4320.0,4500.0,3780.0,4500.0,24.0],["2000-12-29",3960.0,4500.0,3960.0,4500.0,19.0],["2001-01-02",3780.0,4320.0,3690.0,4320.0,2.0],["2001-01-03",3690.0,4815.0,3690.0,4320.0,11.0],["2001-01-04",4320.0,4320.0,4320.0,4320.0,2.0],["2001-01-05",4320.0,4320.0,3960.0,3960.0,5.0],["2001-01-08",3690.0,3690.0,3690.0,3690.0,8.0],["2001-01-09",3690.0,4230.0,3690.0,4230.0,2.0],["2001-01-10",3690.0,4230.0,3690.0,4230.0,10.0],["2001-01-11",3735.0,4095.0,3690.0,4095.0,2.0],["2001-01-12",3780.0,4950.0,3780.0,4500.0,20.0],["2001-01-16",4545.0,4545.0,4320.0,4320.0,36.0],["2001-01-17",4410.0,4410.0,4320.0,4320.0,7.0],["2001-01-18",4320.0,4410.0,4320.0,4410.0,9.0],["2001-01-19",4410.0,4410.0,4410.0,4410.0,0.0],["2001-01-22",4320.0,4320.0,4230.0,4230.0,3.0],["2001-01-23",3960.0,4320.0,3870.0,4320.0,13.0],["2001-01-24",3690.0,3960.0,3690.0,3960.0,33.0],["2001-01-25",4500.0,4500.0,3960.0,3960.0,14.0],["2001-01-26",4455.0,4455.0,4140.0,4140.0,0.0],["2001-01-29",4410.0,4680.0,4410.0,4680.0,2.0],["2001-01-30",4230.0,5040.0,4230.0,5040.0,12.0],["2001-01-31",5040.0,5085.0,4995.0,4995.0,6.0],["2001-02-01",4680.0,5040.0,4680.0,5040.0,7.0],["2001-02-02",4680.0,5220.0,4680.0,5220.0,0.0],["2001-02-05",5220.0,5220.0,5220.0,5220.0,0.0],["2001-02-06",5220.0,6660.0,5220.0,6480.0,6.0],["2001-02-07",6120.0,6120.0,5400.0,6120.0,16.0],["2001-02-08",5400.0,5940.0,5400.0,5760.0,22.0],["2001-02-09",5760.0,5760.0,5760.0,5760.0,0.0],["2001-02-12",5400.0,5400.0,5400.0,5400.0,2.0],["2001-02-13",5580.0,5580.0,5040.0,5580.0,4.0],["2001-02-14",5400.0,5535.0,5040.0,5535.0,2.0],["2001-02-15",5535.0,5535.0,5535.0,5535.0,0.0],["2001-02-16",5535.0,5535.0,5535.0,5535.0,0.0],["2001-02-20",5400.0,5400.0,4680.0,5400.0,7.0],["2001-02-21",5220.0,5220.0,5040.0,5040.0,4.0],["2001-02-22",5040.0,5040.0,5040.0,5040.0,2.0],["2001-02-23",5400.0,5400.0,5400.0,5400.0,0.0],["2001-02-26",5400.0,5400.0,5400.0,5400.0,0.0],["2001-02-27",4500.0,5400.0,4500.0,5400.0,1.0],["2001-02-28",5400.0,5400.0,5400.0,5400.0,0.0],["2001-03-01",4320.0,5535.0,3690.0,5535.0,16.0],["2001-03-02",4500.0,5400.0,4500.0,5400.0,1.0],["2001-03-05",4320.0,4680.0,4320.0,4680.0,2.0],["2001-03-06",4320.0,5040.0,4320.0,5040.0,2.0],["2001-03-07",4095.0,4680.0,4095.0,4680.0,1.0],["2001-03-08",4680.0,4680.0,4680.0,4680.0,0.0],["2001-03-09",3960.0,4680.0,3960.0,4680.0,1.0],["2001-03-12",3960.0,3960.0,3960.0,3960.0,2.0],["2001-03-13",3960.0,4140.0,3600.0,3600.0,7.0],["2001-03-14",3600.0,3600.0,3240.0,3240.0,2.0],["2001-03-15",3240.0,3240.0,3240.0,3240.0,0.0],["2001-03-16",3240.0,4140.0,3240.0,4140.0,6.0],["2001-03-19",4140.0,4140.0,3600.0,3600.0,1.0],["2001-03-20",4140.0,4140.0,3420.0,3420.0,2.0],["2001-03-21",3420.0,3510.0,3420.0,3510.0,3.0],["2001-03-22",3510.0,3510.0,3510.0,3510.0,1.0],["2001-03-23",3060.0,3600.0,3060.0,3510.0,3.0],["2001-03-26",3870.0,3870.0,2340.0,3240.0,6.0],["2001-03-27",3240.0,3240.0,3240.0,3240.0,1.0],["2001-03-28",3240.0,3240.0,3240.0,3240.0,0.0],["2001-03-29",3240.0,3240.0,3240.0,3240.0,0.0],["2001-03-30",3240.0,3240.0,3240.0,3240.0,0.0],["2001-04-02",3240.0,3600.0,3240.0,3600.0,2.0],["2001-04-03",3600.0,3600.0,3600.0,3600.0,1.0],["2001-04-04",2880.0,3060.0,2610.0,3060.0,1.0],["2001-04-05",3060.0,3060.0,3060.0,3060.0,0.0],["2001-04-06",3240.0,3600.0,2880.0,3600.0,2.0],["2001-04-09",3888.0,3888.0,3888.0,3888.0,0.0],["2001-04-10",2448.0,3888.0,2448.0,3744.0,3.0],["2001-04-11",2880.0,3240.0,2736.0,3211.2,5.0],["2001-04-12",2952.0,2952.0,2880.0,2952.0,3.0],["2001-04-16",2880.0,3024.0,2880.0,2880.0,2.0],["2001-04-17",2736.0,2736.0,2736.0,2736.0,1.0],["2001-04-18",2592.0,3009.6001,2520.0,3009.6001,7.0],["2001-04-19",3009.6001,3297.6001,3009.6001,3297.6001,0.0],["2001-04-20",3024.0,3096.0,3024.0,3096.0,8.0],["2001-04-23",3024.0,3024.0,3024.0,3024.0,0.0],["2001-04-24",3024.0,3024.0,3024.0,3024.0,0.0],["2001-04-25",2952.0,2952.0,2923.2,2923.2,2.0],["2001-04-26",2923.2,2923.2,2923.2,2923.2,1.0],["2001-04-27",2923.2,2923.2,2923.2,2923.2,0.0],["2001-04-30",2923.2,2923.2,2923.2,2923.2,4.0],["2001-05-01",2923.2,2923.2,2923.2,2923.2,0.0],["2001-05-02",2923.2,2952.0,2880.0,2952.0,14.0],["2001-05-03",2952.0,2952.0,2952.0,2952.0,2.0],["2001-05-04",2952.0,2952.0,2952.0,2952.0,0.0],["2001-05-07",2952.0,2952.0,2952.0,2952.0,0.0],["2001-05-08",2908.8,2908.8,2908.8,2908.8,0.0],["2001-05-09",3153.6001,3297.6001,3153.6001,3297.6001,2.0],["2001-05-10",3297.6001,3297.6001,3297.6001,3297.6001,0.0],["2001-05-11",3297.6001,3297.6001,3297.6001,3297.6001,0.0],["2001-05-14",2894.3999,2894.3999,2836.8,2836.8,3.0],["2001-05-15",2880.0,3024.0,2880.0,3009.6001,1.0],["2001-05-16",2692.8,2880.0,2692.8,2880.0,0.0],["2001-05-17",2880.0,3024.0,2880.0,3024.0,1.0],["2001-05-18",2692.8,3153.6001,2692.8,3153.6001,0.0],["2001-05-21",3153.6001,3153.6001,3153.6001,3153.6001,0.0],["2001-05-22",2692.8,3153.6001,2692.8,3153.6001,0.0],["2001-05-23",3096.0,3096.0,2721.6001,2721.6001,3.0],["2001-05-24",3096.0,3772.8,3096.0,3772.8,2.0],["2001-05-25",3772.8,3772.8,3772.8,3772.8,0.0],["2001-05-29",3628.8,3628.8,3628.8,3628.8,0.0],["2001-05-30",3628.8,3628.8,3628.8,3628.8,0.0],["2001-05-31",2880.0,3628.8,2880.0,3628.8,0.0],["2001-06-01",3628.8,3628.8,3628.8,3628.8,0.0],["2001-06-04",2736.0,2736.0,2736.0,2736.0,0.0],["2001-06-05",2707.2,3628.8,2707.2,3628.8,0.0],["2001-06-06",3628.8,3628.8,3628.8,3628.8,0.0],["2001-06-07",3600.0,3600.0,3600.0,3600.0,0.0],["2001-06-08",2980.8,3672.0,2980.8,3600.0,2.0],["2001-06-11",3672.0,3672.0,2952.0,3168.0,4.0],["2001-06-12",3168.0,3168.0,3168.0,3168.0,0.0],["2001-06-13",3168.0,3168.0,3168.0,3168.0,0.0],["2001-06-14",3168.0,3168.0,3168.0,3168.0,0.0],["2001-06-15",2808.0,2808.0,2808.0,2808.0,0.0],["2001-06-18",2808.0,2808.0,2808.0,2808.0,0.0],["2001-06-19",3312.0,3312.0,2808.0,2808.0,1.0],["2001-06-20",2808.0,2808.0,2808.0,2808.0,1.0],["2001-06-21",2808.0,2808.0,2664.0,2664.0,2.0],["2001-06-22",2606.3999,2808.0,2606.3999,2808.0,3.0],["2001-06-25",2548.8,2592.0,2548.8,2563.2,29.0],["2001-06-26",2491.2,2491.2,2491.2,2491.2,21.0],["2001-06-27",2880.0,2880.0,2692.8,2692.8,3.0],["2001-06-28",2520.0,2520.0,2520.0,2520.0,2.0],["2001-06-29",2520.0,2520.0,2520.0,2520.0,0.0],["2001-07-02",2332.8,2520.0,2332.8,2520.0,1.0],["2001-07-03",2520.0,2520.0,2520.0,2520.0,0.0],["2001-07-05",2376.0,2376.0,2376.0,2376.0,0.0],["2001-07-06",2923.2,2923.2,2304.0,2304.0,2.0],["2001-07-09",2347.2,2664.0,2260.8,2664.0,19.0],["2001-07-10",2664.0,2664.0,2664.0,2664.0,0.0],["2001-07-11",2260.8,2304.0,2260.8,2304.0,2.0],["2001-07-12",2160.0,2160.0,2160.0,2160.0,1.0],["2001-07-13",2664.0,2664.0,2664.0,2664.0,0.0],["2001-07-16",2160.0,2160.0,2160.0,2160.0,0.0],["2001-07-17",2160.0,2160.0,2160.0,2160.0,0.0],["2001-07-18",2160.0,2160.0,2160.0,2160.0,0.0],["2001-07-19",2304.0,2304.0,2304.0,2304.0,1.0],["2001-07-20",2304.0,2304.0,2304.0,2304.0,0.0],["2001-07-23",2304.0,2304.0,2304.0,2304.0,0.0],["2001-07-24",2304.0,2304.0,2304.0,2304.0,0.0],["2001-07-25",2448.0,2448.0,2448.0,2448.0,2.0],["2001-07-26",2448.0,2520.0,2448.0,2520.0,7.0],["2001-07-27",2448.0,2448.0,2448.0,2448.0,0.0],["2001-07-30",2592.0,2592.0,2592.0,2592.0,0.0],["2001-07-31",2592.0,2880.0,2448.0,2880.0,10.0],["2001-08-01",2736.0,2880.0,2736.0,2851.2,1.0],["2001-08-02",2851.2,2851.2,2851.2,2851.2,0.0],["2001-08-03",2592.0,2592.0,2592.0,2592.0,1.0],["2001-08-06",2592.0,2836.8,2592.0,2836.8,1.0],["2001-08-07",2448.0,2448.0,2448.0,2448.0,2.0],["2001-08-08",2448.0,2448.0,2448.0,2448.0,0.0],["2001-08-09",2448.0,2448.0,2448.0,2448.0,0.0],["2001-08-10",2448.0,2448.0,2448.0,2448.0,0.0],["2001-08-13",2592.0,2592.0,2592.0,2592.0,1.0],["2001-08-14",2592.0,2592.0,2592.0,2592.0,0.0],["2001-08-15",2592.0,2592.0,2592.0,2592.0,0.0],["2001-08-16",2592.0,2592.0,2592.0,2592.0,0.0],["2001-08-17",2592.0,2592.0,2592.0,2592.0,0.0],["2001-08-20",2448.0,2448.0,2448.0,2448.0,0.0],["2001-08-21",2448.0,2448.0,2448.0,2448.0,0.0],["2001-08-22",2448.0,2448.0,2448.0,2448.0,0.0],["2001-08-23",2448.0,2448.0,2304.0,2361.6001,12.0],["2001-08-24",2318.3999,2692.8,2102.3999,2692.8,2.0],["2001-08-27",2851.2,2851.2,2160.0,2160.0,1.0],["2001-08-28",2160.0,2160.0,2160.0,2160.0,0.0],["2001-08-29",2160.0,2160.0,2160.0,2160.0,0.0],["2001-08-30",2188.8,2188.8,2116.8,2116.8,2.0],["2001-08-31",2116.8,2116.8,2116.8,2116.8,0.0],["2001-09-04",2016.0,2016.0,1987.2,1987.2,6.0],["2001-09-05",1987.2,1987.2,1987.2,1987.2,0.0],["2001-09-06",1944.0,1944.0,1872.0,1872.0,4.0],["2001-09-07",1944.0,1944.0,1944.0,1944.0,0.0],["2001-09-10",1771.2,1771.2,1771.2,1771.2,0.0],["2001-09-17",1771.2,1771.2,1771.2,1771.2,0.0],["2001-09-18",1771.2,1771.2,1584.0,1584.0,1.0],["2001-09-19",1584.0,1584.0,1584.0,1584.0,2.0],["2001-09-20",1584.0,1584.0,1584.0,1584.0,2.0],["2001-09-21",1584.0,1584.0,1584.0,1584.0,2.0],["2001-09-24",1440.0,1440.0,1440.0,1440.0,48.0],["2001-09-25",1440.0,1440.0,1440.0,1440.0,0.0],["2001-09-26",1440.0,1440.0,1440.0,1440.0,0.0],["2001-09-27",1440.0,1440.0,1440.0,1440.0,0.0],["2001-09-28",1440.0,1440.0,1440.0,1440.0,1.0],["2001-10-01",1440.0,1440.0,1440.0,1440.0,0.0],["2001-10-02",1440.0,1440.0,1440.0,1440.0,2.0],["2001-10-03",1440.0,1440.0,1440.0,1440.0,0.0],["2001-10-04",1440.0,1440.0,1440.0,1440.0,0.0],["2001-10-05",1440.0,1584.0,1296.0,1584.0,19.0],["2001-10-08",1584.0,1584.0,1584.0,1584.0,0.0],["2001-10-09",1584.0,1584.0,1584.0,1584.0,0.0],["2001-10-10",1584.0,1584.0,1584.0,1584.0,0.0],["2001-10-11",1584.0,1584.0,1584.0,1584.0,0.0],["2001-10-12",1584.0,1584.0,1584.0,1584.0,0.0],["2001-10-15",1584.0,1584.0,1584.0,1584.0,0.0],["2001-10-16",1584.0,1584.0,1584.0,1584.0,0.0],["2001-10-17",1584.0,1584.0,1584.0,1584.0,0.0],["2001-10-18",1584.0,1584.0,1584.0,1584.0,0.0],["2001-10-19",1584.0,1584.0,1584.0,1584.0,0.0],["2001-10-22",1468.8,1468.8,1440.0,1440.0,2.0],["2001-10-23",1425.6,1440.0,1425.6,1440.0,1.0],["2001-10-24",1440.0,1440.0,1425.6,1425.6,0.0],["2001-10-25",1425.6,1425.6,1425.6,1425.6,0.0],["2001-10-26",1425.6,1425.6,1425.6,1425.6,0.0],["2001-10-29",1296.0,1425.6,1296.0,1425.6,7.0],["2001-10-30",1425.6,1425.6,1425.6,1425.6,2.0],["2001-10-31",1440.0,1713.6,1440.0,1713.6,7.0],["2001-11-01",1713.6,1713.6,1713.6,1713.6,0.0],["2001-11-02",1497.6,1497.6,1497.6,1497.6,0.0],["2001-11-05",1584.0,1584.0,1512.0,1512.0,3.0],["2001-11-06",1440.0,1497.6,1368.0,1440.0,1.0],["2001-11-07",1440.0,1656.0,1440.0,1656.0,5.0],["2001-11-08",1728.0,1728.0,1728.0,1728.0,2.0],["2001-11-09",1728.0,1972.8,1728.0,1972.8,0.0],["2001-11-12",1972.8,1972.8,1972.8,1972.8,0.0],["2001-11-13",1972.8,1972.8,1972.8,1972.8,0.0],["2001-11-14",1972.8,1972.8,1972.8,1972.8,0.0],["2001-11-15",1972.8,1972.8,1972.8,1972.8,0.0],["2001-11-16",1972.8,1972.8,1972.8,1972.8,1.0],["2001-11-19",1569.6,2160.0,1569.6,2001.6,2.0],["2001-11-20",2001.6,2001.6,2001.6,2001.6,0.0],["2001-11-21",2001.6,2001.6,2001.6,2001.6,0.0],["2001-11-23",2001.6,2001.6,2001.6,2001.6,0.0],["2001-11-26",1569.6,1569.6,1569.6,1569.6,0.0],["2001-11-27",1872.0,1944.0,1656.0,1929.6,35.0],["2001-11-28",2001.6,2347.2,1656.0,1872.0,3.0],["2001-11-29",1656.0,1900.8,1656.0,1656.0,15.0],["2001-11-30",1728.0,1972.8,1728.0,1944.0,13.0],["2001-12-03",1728.0,1728.0,1497.6,1497.6,4.0],["2001-12-04",1512.0,1512.0,1512.0,1512.0,1.0],["2001-12-05",1872.0,1872.0,1800.0,1800.0,1.0],["2001-12-06",2001.6,2001.6,1656.0,1800.0,3.0],["2001-12-07",1800.0,1800.0,1800.0,1800.0,0.0],["2001-12-10",1584.0,1800.0,1584.0,1800.0,2.0],["2001-12-11",1800.0,1800.0,1800.0,1800.0,1.0],["2001-12-12",1800.0,1800.0,1800.0,1800.0,0.0],["2001-12-13",1670.4,1670.4,1670.4,1670.4,0.0],["2001-12-14",1670.4,1670.4,1670.4,1670.4,2.0],["2001-12-17",1857.6,1857.6,1857.6,1857.6,1.0],["2001-12-18",1857.6,1857.6,1857.6,1857.6,0.0],["2001-12-19",1814.4,1814.4,1814.4,1814.4,0.0],["2001-12-20",1814.4,1814.4,1814.4,1814.4,1.0],["2001-12-21",1814.4,1929.6,1814.4,1929.6,3.0],["2001-12-24",1800.0,2016.0,1800.0,1814.4,4.0],["2001-12-26",1843.2,1843.2,1843.2,1843.2,0.0],["2001-12-27",1814.4,1987.2,1814.4,1987.2,4.0],["2001-12-28",2044.8,2664.0,2044.8,2376.0,273.0],["2001-12-31",2376.0,2376.0,2088.0,2361.6001,6.0],["2002-01-02",2448.0,2448.0,2088.0,2376.0,8.0],["2002-01-03",2376.0,2376.0,2376.0,2376.0,0.0],["2002-01-04",2232.0,2361.6001,2232.0,2361.6001,5.0],["2002-01-07",2160.0,2160.0,2160.0,2160.0,1.0],["2002-01-08",2188.8,2188.8,2160.0,2160.0,9.0],["2002-01-09",2160.0,2160.0,2160.0,2160.0,1.0],["2002-01-10",2160.0,2361.6001,2145.6001,2145.6001,8.0],["2002-01-11",2145.6001,2145.6001,2102.3999,2102.3999,1.0],["2002-01-14",2088.0,2145.6001,1886.4,1886.4,7.0],["2002-01-15",1944.0,1944.0,1944.0,1944.0,0.0],["2002-01-16",1944.0,1944.0,1944.0,1944.0,0.0],["2002-01-17",1944.0,2073.6001,1944.0,2073.6001,3.0],["2002-01-18",2073.6001,2073.6001,2073.6001,2073.6001,0.0],["2002-01-22",2016.0,2016.0,2016.0,2016.0,1.0],["2002-01-23",1944.0,1944.0,1944.0,1944.0,7.0],["2002-01-24",1944.0,2016.0,1944.0,2016.0,5.0],["2002-01-25",1944.0,2016.0,1944.0,2016.0,4.0],["2002-01-28",1944.0,1944.0,1944.0,1944.0,4.0],["2002-01-29",2016.0,2016.0,1944.0,1944.0,6.0],["2002-01-30",2001.6,2001.6,1900.8,1900.8,7.0],["2002-01-31",1886.4,1886.4,1886.4,1886.4,0.0],["2002-02-01",1886.4,1886.4,1886.4,1886.4,0.0],["2002-02-04",2073.6001,2073.6001,1872.0,1872.0,1.0],["2002-02-05",1872.0,1872.0,1872.0,1872.0,0.0],["2002-02-06",1872.0,1872.0,1872.0,1872.0,0.0],["2002-02-07",1872.0,1872.0,1872.0,1872.0,0.0],["2002-02-08",1857.6,1872.0,1728.0,1872.0,5.0],["2002-02-11",1872.0,1872.0,1872.0,1872.0,0.0],["2002-02-12",1872.0,1872.0,1872.0,1872.0,0.0],["2002-02-13",1872.0,1872.0,1872.0,1872.0,0.0],["2002-02-14",1728.0,1728.0,1728.0,1728.0,0.0],["2002-02-15",1670.4,1670.4,1670.4,1670.4,0.0],["2002-02-19",1670.4,1728.0,1670.4,1670.4,7.0],["2002-02-20",1670.4,1670.4,1670.4,1670.4,0.0],["2002-02-21",1800.0,1800.0,1800.0,1800.0,1.0],["2002-02-22",1656.0,1656.0,1656.0,1656.0,2.0],["2002-02-25",1670.4,1684.8,1584.0,1584.0,3.0],["2002-02-26",1584.0,1584.0,1584.0,1584.0,0.0],["2002-02-27",1584.0,1584.0,1584.0,1584.0,0.0],["2002-02-28",1569.6,1569.6,1569.6,1569.6,1.0],["2002-03-01",1569.6,1569.6,1569.6,1569.6,0.0],["2002-03-04",1569.6,1569.6,1569.6,1569.6,0.0],["2002-03-05",1555.2,1555.2,1555.2,1555.2,0.0],["2002-03-06",1512.0,1512.0,1483.2,1483.2,4.0],["2002-03-07",1483.2,1483.2,1483.2,1483.2,0.0],["2002-03-08",1483.2,1483.2,1483.2,1483.2,0.0],["2002-03-11",1584.0,1584.0,1584.0,1584.0,0.0],["2002-03-12",1584.0,1584.0,1584.0,1584.0,0.0],["2002-03-13",1512.0,1512.0,1411.2,1411.2,3.0],["2002-03-14",1584.0,1584.0,1584.0,1584.0,1.0],["2002-03-15",1584.0,1584.0,1584.0,1584.0,0.0],["2002-03-18",1497.6,1497.6,1468.8,1468.8,4.0],["2002-03-19",1497.6,1497.6,1468.8,1497.6,4.0],["2002-03-20",1497.6,1497.6,1497.6,1497.6,0.0],["2002-03-21",1440.0,1440.0,1440.0,1440.0,5.0],["2002-03-22",1440.0,1440.0,1440.0,1440.0,0.0],["2002-03-25",1440.0,1440.0,1440.0,1440.0,0.0],["2002-03-26",1512.0,1526.4,1512.0,1526.4,2.0],["2002-03-27",1526.4,1526.4,1526.4,1526.4,0.0],["2002-03-28",1512.0,1512.0,1512.0,1512.0,0.0],["2002-04-01",1512.0,1512.0,1512.0,1512.0,0.0],["2002-04-02",1512.0,1512.0,1512.0,1512.0,0.0],["2002-04-03",1483.2,1526.4,1468.8,1468.8,4.0],["2002-04-04",1368.0,1368.0,1368.0,1368.0,0.0],["2002-04-05",1368.0,1368.0,1368.0,1368.0,0.0],["2002-04-08",1382.4,1382.4,1382.4,1382.4,0.0],["2002-04-09",1396.8,1440.0,1396.8,1440.0,3.0],["2002-04-10",1440.0,1440.0,1440.0,1440.0,0.0],["2002-04-11",1368.0,1440.0,1310.4,1440.0,1.0],["2002-04-12",1440.0,1440.0,1440.0,1440.0,0.0],["2002-04-15",1440.0,1440.0,1440.0,1440.0,0.0],["2002-04-16",1440.0,1440.0,1440.0,1440.0,2.0],["2002-04-17",1440.0,1440.0,1440.0,1440.0,2.0],["2002-04-18",1440.0,1440.0,1310.4,1440.0,11.0],["2002-04-19",1368.0,1440.0,1368.0,1440.0,1.0],["2002-04-22",1440.0,1440.0,1440.0,1440.0,0.0],["2002-04-23",1440.0,1440.0,1440.0,1440.0,0.0],["2002-04-24",1440.0,1440.0,1440.0,1440.0,0.0],["2002-04-25",1339.2,1339.2,1339.2,1339.2,1.0],["2002-04-26",1425.6,1425.6,1425.6,1425.6,1.0],["2002-04-29",1339.2,1339.2,1339.2,1339.2,0.0],["2002-04-30",1425.6,1425.6,1425.6,1425.6,2.0],["2002-05-01",1425.6,1425.6,1425.6,1425.6,0.0],["2002-05-02",1368.0,1411.2,1339.2,1368.0,5.0],["2002-05-03",1411.2,1411.2,1368.0,1368.0,1.0],["2002-05-06",1368.0,1368.0,1368.0,1368.0,0.0],["2002-05-07",1368.0,1382.4,1368.0,1382.4,1.0],["2002-05-08",1411.2,1483.2,1411.2,1411.2,18.0],["2002-05-09",1368.0,1425.6,1368.0,1425.6,4.0],["2002-05-10",1382.4,1382.4,1382.4,1382.4,9.0],["2002-05-13",1497.6,1497.6,1497.6,1497.6,46.0],["2002-05-14",1411.2,1497.6,1411.2,1497.6,53.0],["2002-05-15",1497.6,1497.6,1497.6,1497.6,0.0],["2002-05-16",1368.0,1368.0,1368.0,1368.0,0.0],["2002-05-17",1440.0,1440.0,1440.0,1440.0,3.0],["2002-05-20",1440.0,1440.0,1440.0,1440.0,0.0],["2002-05-21",1440.0,1440.0,1440.0,1440.0,0.0],["2002-05-22",1440.0,1440.0,1440.0,1440.0,0.0],["2002-05-23",1368.0,1440.0,1296.0,1440.0,4.0],["2002-05-24",1440.0,1440.0,1368.0,1368.0,6.0],["2002-05-28",1310.4,1310.4,1310.4,1310.4,0.0],["2002-05-29",1310.4,1310.4,1310.4,1310.4,0.0],["2002-05-30",1411.2,1411.2,1411.2,1411.2,3.0],["2002-05-31",1368.0,1440.0,1368.0,1440.0,6.0],["2002-06-03",1353.6,1353.6,1353.6,1353.6,1.0],["2002-06-04",1353.6,1368.0,1353.6,1368.0,1.0],["2002-06-05",1368.0,1368.0,1368.0,1368.0,5.0],["2002-06-06",1368.0,1483.2,1339.2,1483.2,38.0],["2002-06-07",1483.2,1483.2,1483.2,1483.2,0.0],["2002-06-10",1368.0,1368.0,1368.0,1368.0,0.0],["2002-06-11",1368.0,1368.0,1368.0,1368.0,0.0],["2002-06-12",1411.2,1440.0,1411.2,1440.0,4.0],["2002-06-13",1440.0,1440.0,1440.0,1440.0,1.0],["2002-06-14",1440.0,1440.0,1440.0,1440.0,1.0],["2002-06-17",1396.8,1440.0,1396.8,1440.0,9.0],["2002-06-18",1382.4,1382.4,1382.4,1382.4,14.0],["2002-06-19",1382.4,1440.0,1368.0,1440.0,19.0],["2002-06-20",1440.0,1440.0,1440.0,1440.0,0.0],["2002-06-21",1440.0,1440.0,1440.0,1440.0,0.0],["2002-06-24",1382.4,1396.8,1382.4,1382.4,17.0],["2002-06-25",1368.0,1368.0,1368.0,1368.0,2.0],["2002-06-26",1368.0,1368.0,1368.0,1368.0,2.0],["2002-06-27",1368.0,1425.6,1368.0,1368.0,7.0],["2002-06-28",1368.0,1368.0,1368.0,1368.0,2.0],["2002-07-01",1368.0,1368.0,1368.0,1368.0,0.0],["2002-07-02",1368.0,1425.6,1368.0,1425.6,4.0],["2002-07-03",1368.0,1396.8,1368.0,1396.8,2.0],["2002-07-05",1396.8,1396.8,1396.8,1396.8,0.0],["2002-07-08",1353.6,1353.6,1353.6,1353.6,1.0],["2002-07-09",1353.6,1425.6,1353.6,1425.6,8.0],["2002-07-10",1411.2,1411.2,1411.2,1411.2,1.0],["2002-07-11",1324.8,1324.8,1324.8,1324.8,0.0],["2002-07-12",1324.8,1324.8,1324.8,1324.8,0.0],["2002-07-15",1339.2,1339.2,1339.2,1339.2,0.0],["2002-07-16",1339.2,1339.2,1339.2,1339.2,0.0],["2002-07-17",1339.2,1339.2,1339.2,1339.2,0.0],["2002-07-18",1339.2,1339.2,1339.2,1339.2,5.0],["2002-07-19",1339.2,1339.2,1339.2,1339.2,7.0],["2002-07-22",1339.2,1339.2,1339.2,1339.2,0.0],["2002-07-23",1324.8,1324.8,1152.0,1152.0,2.0],["2002-07-24",1209.6,1324.8,1209.6,1324.8,1.0],["2002-07-25",1324.8,1324.8,1324.8,1324.8,0.0],["2002-07-26",1224.0,1224.0,1224.0,1224.0,2.0],["2002-07-29",1166.4,1166.4,1166.4,1166.4,0.0],["2002-07-30",1166.4,1166.4,1166.4,1166.4,0.0],["2002-07-31",1166.4,1166.4,1166.4,1166.4,0.0],["2002-08-01",1166.4,1166.4,1166.4,1166.4,0.0],["2002-08-02",1411.2,1440.0,1411.2,1440.0,1.0],["2002-08-05",1440.0,1440.0,1440.0,1440.0,0.0],["2002-08-06",1152.0,1425.6,1152.0,1425.6,7.0],["2002-08-07",1411.2,1411.2,1411.2,1411.2,0.0],["2002-08-08",1411.2,1411.2,1411.2,1411.2,0.0],["2002-08-09",1411.2,1411.2,1411.2,1411.2,0.0],["2002-08-12",1411.2,1411.2,1411.2,1411.2,0.0],["2002-08-13",1411.2,1411.2,1411.2,1411.2,0.0],["2002-08-14",1411.2,1411.2,1411.2,1411.2,0.0],["2002-08-15",1411.2,1411.2,1411.2,1411.2,0.0],["2002-08-16",1411.2,1411.2,1411.2,1411.2,0.0],["2002-08-19",1411.2,1411.2,1411.2,1411.2,0.0],["2002-08-20",1224.0,1324.8,1224.0,1296.0,2.0],["2002-08-21",1296.0,1296.0,1296.0,1296.0,0.0],["2002-08-22",1411.2,1411.2,1411.2,1411.2,1.0],["2002-08-23",1411.2,1411.2,1411.2,1411.2,0.0],["2002-08-26",1411.2,1411.2,1411.2,1411.2,0.0],["2002-08-27",1411.2,1411.2,1411.2,1411.2,0.0],["2002-08-28",1411.2,1411.2,1411.2,1411.2,0.0],["2002-08-29",1411.2,1411.2,1411.2,1411.2,0.0],["2002-08-30",1296.0,1339.2,1296.0,1339.2,4.0],["2002-09-03",1281.6,1281.6,1224.0,1224.0,1.0],["2002-09-04",1209.6,1353.6,1080.0,1353.6,23.0],["2002-09-05",1353.6,1353.6,1353.6,1353.6,0.0],["2002-09-06",1353.6,1353.6,1353.6,1353.6,0.0],["2002-09-09",1353.6,1353.6,1353.6,1353.6,0.0],["2002-09-10",1123.2,1152.0,1123.2,1152.0,2.0],["2002-09-11",1180.8,1180.8,1180.8,1180.8,1.0],["2002-09-12",1123.2,1440.0,1123.2,1440.0,3.0],["2002-09-13",1353.6,1440.0,1353.6,1440.0,3.0],["2002-09-16",1353.6,1353.6,1324.8,1324.8,1.0],["2002-09-17",1324.8,1324.8,1324.8,1324.8,0.0],["2002-09-18",1296.0,1324.8,1296.0,1324.8,3.0],["2002-09-19",1353.6,1368.0,1353.6,1368.0,2.0],["2002-09-20",1440.0,1440.0,1440.0,1440.0,2.0],["2002-09-23",1324.8,1324.8,1296.0,1296.0,3.0],["2002-09-24",1368.0,1368.0,1368.0,1368.0,2.0],["2002-09-25",1368.0,1368.0,1368.0,1368.0,0.0],["2002-09-26",1368.0,1368.0,1368.0,1368.0,0.0],["2002-09-27",1368.0,1368.0,1368.0,1368.0,0.0],["2002-09-30",1339.2,1339.2,1324.8,1324.8,2.0],["2002-10-01",1252.8,1252.8,1080.0,1080.0,8.0],["2002-10-02",1080.0,1080.0,1080.0,1080.0,0.0],["2002-10-03",1152.0,1296.0,1152.0,1296.0,3.0],["2002-10-04",1209.6,1296.0,1209.6,1296.0,0.0],["2002-10-07",1108.8,1224.0,1108.8,1224.0,0.0],["2002-10-08",1152.0,1209.6,1152.0,1209.6,4.0],["2002-10-09",1209.6,1209.6,1209.6,1209.6,0.0],["2002-10-10",1209.6,1209.6,1209.6,1209.6,0.0],["2002-10-11",1195.2,1195.2,1195.2,1195.2,1.0],["2002-10-14",1137.6,1137.6,1137.6,1137.6,0.0],["2002-10-15",1166.4,1224.0,1166.4,1224.0,4.0],["2002-10-16",1166.4,1166.4,1166.4,1166.4,1.0],["2002-10-17",1166.4,1166.4,1166.4,1166.4,0.0],["2002-10-18",1166.4,1209.6,1166.4,1209.6,4.0],["2002-10-21",1209.6,1209.6,1209.6,1209.6,0.0],["2002-10-22",1209.6,1209.6,1209.6,1209.6,0.0],["2002-10-23",1123.2,1123.2,1123.2,1123.2,1.0],["2002-10-24",1123.2,1209.6,1123.2,1152.0,16.0],["2002-10-25",1152.0,1152.0,1094.4,1094.4,2.0],["2002-10-28",1094.4,1152.0,1094.4,1152.0,22.0],["2002-10-29",1094.4,1094.4,1094.4,1094.4,1.0],["2002-10-30",1094.4,1094.4,1094.4,1094.4,0.0],["2002-10-31",1152.0,1152.0,1152.0,1152.0,3.0],["2002-11-01",1123.2,1123.2,1123.2,1123.2,0.0],["2002-11-04",1123.2,1209.6,1108.8,1209.6,11.0],["2002-11-05",1209.6,1209.6,1209.6,1209.6,0.0],["2002-11-06",1209.6,1224.0,1209.6,1224.0,4.0],["2002-11-07",1224.0,1224.0,1224.0,1224.0,0.0],["2002-11-08",1152.0,1166.4,1123.2,1166.4,6.0],["2002-11-11",1166.4,1166.4,1166.4,1166.4,0.0],["2002-11-12",1166.4,1166.4,1166.4,1166.4,0.0],["2002-11-13",1166.4,1166.4,1166.4,1166.4,0.0],["2002-11-14",1152.0,1224.0,1152.0,1224.0,3.0],["2002-11-15",1224.0,1224.0,1224.0,1224.0,0.0],["2002-11-18",1224.0,1224.0,1224.0,1224.0,0.0],["2002-11-19",1224.0,1224.0,1224.0,1224.0,0.0],["2002-11-20",1224.0,1224.0,1224.0,1224.0,0.0],["2002-11-21",1224.0,1281.6,1224.0,1281.6,12.0],["2002-11-22",1267.2,1267.2,1267.2,1267.2,1.0],["2002-11-25",1267.2,1296.0,1267.2,1296.0,1.0],["2002-11-26",1224.0,1252.8,1224.0,1252.8,1.0],["2002-11-27",1252.8,1252.8,1252.8,1252.8,0.0],["2002-11-29",1252.8,1252.8,1252.8,1252.8,0.0],["2002-12-02",1252.8,1252.8,1252.8,1252.8,0.0],["2002-12-03",1310.4,1310.4,1224.0,1224.0,1.0],["2002-12-04",1310.4,1656.0,1310.4,1440.0,6.0],["2002-12-05",1440.0,1440.0,1440.0,1440.0,0.0],["2002-12-06",1440.0,1440.0,1440.0,1440.0,0.0],["2002-12-09",1440.0,1440.0,1440.0,1440.0,0.0],["2002-12-10",1440.0,1440.0,1440.0,1440.0,0.0],["2002-12-11",1440.0,1440.0,1440.0,1440.0,0.0],["2002-12-12",1440.0,1440.0,1440.0,1440.0,0.0],["2002-12-13",1440.0,1440.0,1440.0,1440.0,0.0],["2002-12-16",1641.6,1656.0,1641.6,1656.0,0.0],["2002-12-17",1656.0,1771.2,1656.0,1771.2,1.0],["2002-12-18",1771.2,1771.2,1771.2,1771.2,0.0],["2002-12-19",1771.2,1771.2,1771.2,1771.2,0.0],["2002-12-20",1540.8,1540.8,1540.8,1540.8,0.0],["2002-12-23",1641.6,1656.0,1641.6,1656.0,1.0],["2002-12-24",1454.4,1454.4,1454.4,1454.4,0.0],["2002-12-26",1454.4,1497.6,1454.4,1497.6,1.0],["2002-12-27",1497.6,1497.6,1497.6,1497.6,0.0],["2002-12-30",1512.0,1526.4,1368.0,1526.4,1.0],["2002-12-31",1353.6,1512.0,1353.6,1512.0,1.0],["2003-01-02",1512.0,1512.0,1512.0,1512.0,0.0],["2003-01-03",1310.4,1310.4,1296.0,1296.0,0.0],["2003-01-06",1296.0,1296.0,1296.0,1296.0,0.0],["2003-01-07",1281.6,1281.6,1281.6,1281.6,0.0],["2003-01-08",1281.6,1281.6,1281.6,1281.6,0.0],["2003-01-09",1324.8,1353.6,1281.6,1353.6,1.0],["2003-01-10",1353.6,1353.6,1353.6,1353.6,0.0],["2003-01-13",1368.0,1368.0,1281.6,1281.6,1.0],["2003-01-14",1281.6,1281.6,1281.6,1281.6,0.0],["2003-01-15",1281.6,1281.6,1281.6,1281.6,0.0],["2003-01-16",1281.6,1281.6,1281.6,1281.6,0.0],["2003-01-17",1281.6,1281.6,1281.6,1281.6,0.0],["2003-01-21",1281.6,1281.6,1281.6,1281.6,1.0],["2003-01-22",1281.6,1281.6,1281.6,1281.6,0.0],["2003-01-23",1296.0,1296.0,1281.6,1281.6,0.0],["2003-01-24",1281.6,1281.6,1281.6,1281.6,0.0],["2003-01-27",1310.4,1310.4,1310.4,1310.4,1.0],["2003-01-28",1310.4,1310.4,1310.4,1310.4,0.0],["2003-01-29",1267.2,1425.6,1252.8,1368.0,20.0],["2003-01-30",1353.6,1353.6,1152.0,1252.8,11.0],["2003-01-31",1252.8,1252.8,1252.8,1252.8,0.0],["2003-02-03",1267.2,1353.6,1252.8,1353.6,3.0],["2003-02-04",1267.2,1296.0,1267.2,1296.0,7.0],["2003-02-05",1353.6,1512.0,1353.6,1512.0,2.0],["2003-02-06",1382.4,1382.4,1353.6,1353.6,12.0],["2003-02-07",1339.2,1339.2,1339.2,1339.2,0.0],["2003-02-10",1324.8,1324.8,1324.8,1324.8,0.0],["2003-02-11",1339.2,1339.2,1339.2,1339.2,4.0],["2003-02-12",1339.2,1339.2,1339.2,1339.2,0.0],["2003-02-13",1339.2,1368.0,1339.2,1368.0,3.0],["2003-02-14",1339.2,1339.2,1296.0,1296.0,2.0],["2003-02-18",1324.8,1368.0,1324.8,1368.0,2.0],["2003-02-19",1368.0,1368.0,1368.0,1368.0,0.0],["2003-02-20",1368.0,1368.0,1368.0,1368.0,0.0],["2003-02-21",1339.2,1368.0,1339.2,1368.0,1.0],["2003-02-24",1368.0,1368.0,1368.0,1368.0,0.0],["2003-02-25",1368.0,1368.0,1368.0,1368.0,1.0],["2003-02-26",1368.0,1368.0,1368.0,1368.0,0.0],["2003-02-27",1368.0,1368.0,1368.0,1368.0,0.0],["2003-02-28",1368.0,1368.0,1368.0,1368.0,0.0],["2003-03-03",1368.0,1368.0,1368.0,1368.0,0.0],["2003-03-04",1512.0,1512.0,1497.6,1497.6,4.0],["2003-03-05",1497.6,1497.6,1497.6,1497.6,0.0],["2003-03-06",1497.6,1497.6,1497.6,1497.6,1.0],["2003-03-07",1440.0,1483.2,1382.4,1425.6,7.0],["2003-03-10",1425.6,1425.6,1425.6,1425.6,0.0],["2003-03-11",1382.4,1483.2,1382.4,1425.6,3.0],["2003-03-12",1425.6,1425.6,1425.6,1425.6,0.0],["2003-03-13",1425.6,1425.6,1425.6,1425.6,0.0],["2003-03-14",1425.6,1425.6,1425.6,1425.6,0.0],["2003-03-17",1382.4,1497.6,1382.4,1396.8,1.0],["2003-03-18",1396.8,1396.8,1396.8,1396.8,0.0],["2003-03-19",1440.0,1440.0,1440.0,1440.0,1.0],["2003-03-20",1440.0,1440.0,1440.0,1440.0,0.0],["2003-03-21",1440.0,1512.0,1440.0,1440.0,3.0],["2003-03-24",1440.0,1440.0,1440.0,1440.0,0.0],["2003-03-25",1440.0,1440.0,1440.0,1440.0,4.0],["2003-03-26",1440.0,1440.0,1440.0,1440.0,0.0],["2003-03-27",1440.0,1440.0,1440.0,1440.0,0.0],["2003-03-28",1440.0,1440.0,1440.0,1440.0,0.0],["2003-03-31",1440.0,1440.0,1440.0,1440.0,0.0],["2003-04-01",1396.8,1396.8,1396.8,1396.8,0.0],["2003-04-02",1411.2,1440.0,1382.4,1425.6,2.0],["2003-04-03",1440.0,1440.0,1440.0,1440.0,2.0],["2003-04-04",1440.0,1440.0,1440.0,1440.0,0.0],["2003-04-07",1440.0,1440.0,1440.0,1440.0,0.0],["2003-04-08",1440.0,1526.4,1440.0,1454.4,12.0],["2003-04-09",1584.0,1699.2,1440.0,1684.8,79.0],["2003-04-10",1598.4,1598.4,1569.6,1584.0,11.0],["2003-04-11",1584.0,1584.0,1584.0,1584.0,1.0],["2003-04-14",1584.0,1584.0,1569.6,1584.0,7.0],["2003-04-15",1555.2,1569.6,1454.4,1569.6,3.0],["2003-04-16",1569.6,1656.0,1569.6,1656.0,2.0],["2003-04-17",1656.0,2044.8,1656.0,1742.4,32.0],["2003-04-21",1872.0,3168.0,1872.0,2736.0,20.0],["2003-04-22",2649.6001,2736.0,2433.6001,2448.0,16.0],["2003-04-23",2448.0,2448.0,2289.6001,2390.3999,6.0],["2003-04-24",2304.0,2304.0,2160.0,2304.0,2.0],["2003-04-25",2304.0,2304.0,2304.0,2304.0,0.0],["2003-04-28",2174.3999,2174.3999,2145.6001,2160.0,8.0],["2003-04-29",2088.0,2088.0,2088.0,2088.0,1.0],["2003-04-30",2088.0,2088.0,2016.0,2016.0,1.0],["2003-05-01",2160.0,2160.0,2160.0,2160.0,1.0],["2003-05-02",2088.0,2088.0,2088.0,2088.0,0.0],["2003-05-05",2160.0,2160.0,2059.2,2059.2,3.0],["2003-05-06",2088.0,2160.0,2016.0,2016.0,26.0],["2003-05-07",2059.2,2059.2,2059.2,2059.2,3.0],["2003-05-08",2016.0,2088.0,2016.0,2088.0,3.0],["2003-05-09",2088.0,2088.0,2059.2,2059.2,2.0],["2003-05-12",2016.0,2088.0,1929.6,1944.0,17.0],["2003-05-13",2073.6001,2073.6001,2073.6001,2073.6001,1.0],["2003-05-14",2030.4,2304.0,1987.2,2232.0,8.0],["2003-05-15",2145.6001,2145.6001,1915.2,1987.2,16.0],["2003-05-16",2102.3999,2160.0,2088.0,2088.0,9.0],["2003-05-19",2030.4,2088.0,1958.4,2088.0,1.0],["2003-05-20",2088.0,2088.0,2088.0,2088.0,1.0],["2003-05-21",2088.0,2088.0,2088.0,2088.0,0.0],["2003-05-22",2088.0,2088.0,2088.0,2088.0,0.0],["2003-05-23",2088.0,2088.0,2088.0,2088.0,2.0],["2003-05-27",2030.4,2361.6001,2016.0,2361.6001,2.0],["2003-05-28",2361.6001,2361.6001,2361.6001,2361.6001,0.0],["2003-05-29",2361.6001,2361.6001,2361.6001,2361.6001,0.0],["2003-05-30",2232.0,2404.8,2232.0,2304.0,9.0],["2003-06-02",2160.0,2232.0,2160.0,2232.0,2.0],["2003-06-03",2232.0,2304.0,2160.0,2289.6001,6.0],["2003-06-04",2289.6001,2289.6001,2289.6001,2289.6001,0.0],["2003-06-05",2289.6001,2304.0,2289.6001,2304.0,1.0],["2003-06-06",2304.0,2304.0,2304.0,2304.0,1.0],["2003-06-09",2304.0,2304.0,2304.0,2304.0,0.0],["2003-06-10",2332.8,2332.8,2260.8,2289.6001,2.0],["2003-06-11",2289.6001,2304.0,2289.6001,2289.6001,4.0],["2003-06-12",2275.2,2275.2,2275.2,2275.2,0.0],["2003-06-13",2203.2,2246.3999,2203.2,2246.3999,0.0],["2003-06-16",2232.0,2232.0,2232.0,2232.0,1.0],["2003-06-17",2203.2,2203.2,2203.2,2203.2,0.0],["2003-06-18",2145.6001,2145.6001,2145.6001,2145.6001,0.0],["2003-06-19",2145.6001,2145.6001,2145.6001,2145.6001,0.0],["2003-06-20",2073.6001,2160.0,2016.0,2160.0,2.0],["2003-06-23",2073.6001,2160.0,2073.6001,2160.0,1.0],["2003-06-24",2145.6001,2145.6001,1944.0,2145.6001,6.0],["2003-06-25",2217.6001,2217.6001,2059.2,2217.6001,0.0],["2003-06-26",2188.8,2188.8,2160.0,2160.0,1.0],["2003-06-27",2203.2,2304.0,2203.2,2304.0,9.0],["2003-06-30",2289.6001,2376.0,2174.3999,2376.0,2.0],["2003-07-01",2376.0,2376.0,2376.0,2376.0,0.0],["2003-07-02",2246.3999,2448.0,2246.3999,2390.3999,19.0],["2003-07-03",2390.3999,2390.3999,2390.3999,2390.3999,0.0],["2003-07-07",2448.0,2448.0,2448.0,2448.0,3.0],["2003-07-08",2462.3999,2520.0,2390.3999,2520.0,3.0],["2003-07-09",2520.0,2520.0,2520.0,2520.0,0.0],["2003-07-10",2505.6001,2520.0,2448.0,2520.0,7.0],["2003-07-11",2534.3999,2664.0,2534.3999,2664.0,7.0],["2003-07-14",2678.3999,2836.8,2678.3999,2836.8,8.0],["2003-07-15",2836.8,3816.0,2836.8,3816.0,47.0],["2003-07-16",3888.0,3960.0,3556.8,3672.0,23.0],["2003-07-17",3816.0,3816.0,2980.8,3340.8,9.0],["2003-07-18",3024.0,3600.0,3024.0,3024.0,3.0],["2003-07-21",2952.0,2952.0,2908.8,2908.8,0.0],["2003-07-22",3052.8,3052.8,2923.2,2995.2,6.0],["2003-07-23",3168.0,3528.0,3096.0,3441.6001,8.0],["2003-07-24",3456.0,3456.0,3456.0,3456.0,2.0],["2003-07-25",3153.6001,3427.2,3153.6001,3427.2,1.0],["2003-07-28",3427.2,3427.2,3384.0,3384.0,1.0],["2003-07-29",3168.0,3168.0,3096.0,3096.0,1.0],["2003-07-30",3096.0,3096.0,2808.0,2822.3999,2.0],["2003-07-31",2736.0,2808.0,2736.0,2779.2,3.0],["2003-08-01",2880.0,2880.0,2880.0,2880.0,3.0],["2003-08-04",2908.8,2995.2,2908.8,2908.8,0.0],["2003-08-05",2908.8,2908.8,2908.8,2908.8,0.0],["2003-08-06",2908.8,3096.0,2865.6001,3096.0,3.0],["2003-08-07",2908.8,3081.6001,2865.6001,2865.6001,3.0],["2003-08-08",2764.8,2880.0,2764.8,2851.2,4.0],["2003-08-11",2851.2,3168.0,2764.8,2980.8,4.0],["2003-08-12",2908.8,3038.3999,2894.3999,3024.0,2.0],["2003-08-13",2966.3999,3024.0,2865.6001,2865.6001,1.0],["2003-08-14",2980.8,2980.8,2980.8,2980.8,0.0],["2003-08-15",2966.3999,2966.3999,2966.3999,2966.3999,0.0],["2003-08-18",2880.0,2880.0,2865.6001,2880.0,4.0],["2003-08-19",2851.2,2851.2,2808.0,2808.0,1.0],["2003-08-20",2822.3999,2880.0,2793.6001,2793.6001,6.0],["2003-08-21",2764.8,2764.8,2505.6001,2534.3999,2.0],["2003-08-22",2534.3999,2649.6001,2448.0,2520.0,5.0],["2003-08-25",2520.0,2649.6001,2520.0,2649.6001,1.0],["2003-08-26",2592.0,2592.0,2448.0,2448.0,1.0],["2003-08-27",2548.8,2548.8,2448.0,2448.0,1.0],["2003-08-28",2448.0,2577.6001,2448.0,2577.6001,1.0],["2003-08-29",2577.6001,2577.6001,2577.6001,2577.6001,0.0],["2003-09-02",2606.3999,2664.0,2520.0,2620.8,3.0],["2003-09-03",2534.3999,2620.8,2534.3999,2620.8,2.0],["2003-09-04",2520.0,2851.2,2520.0,2808.0,7.0],["2003-09-05",2865.6001,2865.6001,2649.6001,2808.0,3.0],["2003-09-08",2635.2,2649.6001,2635.2,2649.6001,2.0],["2003-09-09",2649.6001,2649.6001,2649.6001,2649.6001,0.0],["2003-09-10",2649.6001,2649.6001,2649.6001,2649.6001,0.0],["2003-09-11",2649.6001,2649.6001,2649.6001,2649.6001,0.0],["2003-09-12",2664.0,2664.0,2664.0,2664.0,3.0],["2003-09-15",2664.0,2678.3999,2649.6001,2649.6001,7.0],["2003-09-16",2736.0,2736.0,2721.6001,2721.6001,1.0],["2003-09-17",2707.2,2707.2,2692.8,2692.8,1.0],["2003-09-18",2692.8,2692.8,2678.3999,2678.3999,3.0],["2003-09-19",2750.3999,2894.3999,2750.3999,2894.3999,9.0],["2003-09-22",2937.6001,3081.6001,2880.0,2880.0,3.0],["2003-09-23",3081.6001,3168.0,3081.6001,3153.6001,1.0],["2003-09-24",3096.0,3096.0,3096.0,3096.0,0.0],["2003-09-25",3024.0,3024.0,3024.0,3024.0,0.0],["2003-09-26",2952.0,2952.0,2952.0,2952.0,0.0],["2003-09-29",2995.2,3153.6001,2894.3999,3153.6001,5.0],["2003-09-30",3153.6001,3153.6001,3153.6001,3153.6001,0.0],["2003-10-01",3096.0,3153.6001,3096.0,3153.6001,1.0],["2003-10-02",3139.2,3168.0,3110.3999,3110.3999,6.0],["2003-10-03",3168.0,3168.0,3168.0,3168.0,1.0],["2003-10-06",3168.0,3168.0,3168.0,3168.0,0.0],["2003-10-07",3139.2,3600.0,3139.2,3412.8,4.0],["2003-10-08",3412.8,3412.8,3412.8,3412.8,0.0],["2003-10-09",3441.6001,3528.0,3441.6001,3528.0,1.0],["2003-10-10",3528.0,3528.0,3528.0,3528.0,0.0],["2003-10-13",3326.3999,3326.3999,2894.3999,2894.3999,1.0],["2003-10-14",3600.0,3960.0,2908.8,3600.0,7.0],["2003-10-15",3672.0,3672.0,3585.6001,3585.6001,1.0],["2003-10-16",3585.6001,3600.0,3312.0,3600.0,2.0],["2003-10-17",3427.2,3945.6001,3139.2,3412.8,10.0],["2003-10-20",3139.2,3686.3999,3139.2,3513.6001,4.0],["2003-10-21",3484.8,3816.0,3484.8,3801.6001,2.0],["2003-10-22",3672.0,3672.0,3139.2,3672.0,11.0],["2003-10-23",3729.6001,3787.2,3528.0,3643.2,1.0],["2003-10-24",3585.6001,3643.2,3585.6001,3643.2,3.0],["2003-10-27",3600.0,3643.2,3456.0,3456.0,11.0],["2003-10-28",3456.0,3614.3999,3456.0,3456.0,5.0],["2003-10-29",3384.0,3816.0,3384.0,3816.0,1.0],["2003-10-30",3513.6001,3744.0,3513.6001,3628.8,3.0],["2003-10-31",3628.8,3628.8,3628.8,3628.8,0.0],["2003-11-03",3628.8,3715.2,3513.6001,3571.2,3.0],["2003-11-04",3484.8,3484.8,3067.2,3067.2,1.0],["2003-11-05",3441.6001,3672.0,3441.6001,3672.0,1.0],["2003-11-06",3744.0,3744.0,2980.8,2995.2,3.0],["2003-11-07",3715.2,3744.0,3196.8,3456.0,7.0],["2003-11-10",3556.8,3556.8,3211.2,3470.3999,5.0],["2003-11-11",3484.8,3556.8,3441.6001,3528.0,10.0],["2003-11-12",3470.3999,3600.0,3470.3999,3600.0,6.0],["2003-11-13",3672.0,3888.0,3499.2,3888.0,10.0],["2003-11-14",3960.0,3960.0,3628.8,3672.0,18.0],["2003-11-17",3931.2,4536.0,3916.8,4492.7998,15.0],["2003-11-18",4536.0,4824.0,4363.2002,4824.0,15.0],["2003-11-19",4824.0,4824.0,4636.7998,4824.0,8.0],["2003-11-20",4622.3999,4896.0,4608.0,4896.0,7.0],["2003-11-21",5040.0,5184.0,4564.7998,4968.0,9.0],["2003-11-24",4982.3999,5112.0,4608.0,4752.0,18.0],["2003-11-25",5025.6001,5040.0,4924.7998,4939.2002,12.0],["2003-11-26",4996.7998,5040.0,4752.0,4780.7998,8.0],["2003-11-28",5025.6001,5040.0,4968.0,5040.0,3.0],["2003-12-01",5040.0,5040.0,4881.6001,4896.0,11.0],["2003-12-02",4852.7998,5126.3999,4680.0,5126.3999,3.0],["2003-12-03",5126.3999,5126.3999,5040.0,5112.0,5.0],["2003-12-04",4867.2002,5112.0,4824.0,5025.6001,1.0],["2003-12-05",5011.2002,5011.2002,5011.2002,5011.2002,0.0],["2003-12-08",4968.0,4968.0,4968.0,4968.0,0.0],["2003-12-09",4809.6001,4809.6001,4780.7998,4780.7998,5.0],["2003-12-10",4680.0,4680.0,4176.0,4176.0,8.0],["2003-12-11",4118.3999,4680.0,4118.3999,4622.3999,9.0],["2003-12-12",4622.3999,4622.3999,4622.3999,4622.3999,0.0],["2003-12-15",4723.2002,4752.0,4478.3999,4478.3999,5.0],["2003-12-16",4320.0,4536.0,4032.0,4536.0,4.0],["2003-12-17",4392.0,4392.0,4363.2002,4363.2002,2.0],["2003-12-18",4680.0,4680.0,4363.2002,4363.2002,3.0],["2003-12-19",4262.3999,4320.0,4262.3999,4320.0,1.0],["2003-12-22",4363.2002,4363.2002,4363.2002,4363.2002,0.0],["2003-12-23",4363.2002,4363.2002,4363.2002,4363.2002,0.0],["2003-12-24",4363.2002,4363.2002,4363.2002,4363.2002,0.0],["2003-12-26",4032.0,4449.6001,4032.0,4248.0,2.0],["2003-12-29",4046.3999,4363.2002,4046.3999,4320.0,6.0],["2003-12-30",4694.3999,4824.0,4334.3999,4651.2002,2.0],["2003-12-31",4320.0,4334.3999,4060.8,4060.8,2.0],["2004-01-02",4636.7998,4636.7998,4363.2002,4622.3999,1.0],["2004-01-05",4262.3999,4708.7998,4262.3999,4521.6001,4.0],["2004-01-06",4651.2002,4680.0,4651.2002,4680.0,3.0],["2004-01-07",4464.0,4550.3999,4392.0,4392.0,8.0],["2004-01-08",4564.7998,4564.7998,4521.6001,4521.6001,4.0],["2004-01-09",4435.2002,4435.2002,4334.3999,4334.3999,3.0],["2004-01-12",4334.3999,4651.2002,4276.7998,4492.7998,5.0],["2004-01-13",4507.2002,4507.2002,4492.7998,4507.2002,2.0],["2004-01-14",4392.0,4464.0,4392.0,4392.0,7.0],["2004-01-15",4464.0,4680.0,4464.0,4680.0,1.0],["2004-01-16",4665.6001,5040.0,4665.6001,4953.6001,9.0],["2004-01-20",5112.0,5328.0,5040.0,5328.0,19.0],["2004-01-21",5400.0,5400.0,5040.0,5328.0,3.0],["2004-01-22",5356.7998,5472.0,5256.0,5472.0,1.0],["2004-01-23",5472.0,5616.0,5299.2002,5616.0,4.0],["2004-01-26",5644.7998,5760.0,4622.3999,5760.0,3.0],["2004-01-27",5054.3999,5760.0,5054.3999,5760.0,1.0],["2004-01-28",5400.0,5760.0,5400.0,5457.6001,4.0],["2004-01-29",5414.3999,5587.2002,5400.0,5587.2002,2.0],["2004-01-30",5644.7998,5644.7998,5400.0,5400.0,0.0],["2004-02-02",5414.3999,5616.0,5414.3999,5616.0,0.0],["2004-02-03",5601.6001,5616.0,5400.0,5400.0,1.0],["2004-02-04",5400.0,5400.0,5068.7998,5068.7998,2.0],["2004-02-05",5068.7998,5328.0,5068.7998,5184.0,5.0],["2004-02-06",5486.3999,5486.3999,5472.0,5472.0,2.0],["2004-02-09",5587.2002,5601.6001,5587.2002,5601.6001,0.0],["2004-02-10",5688.0,5688.0,4622.3999,5126.3999,6.0],["2004-02-11",5198.3999,5256.0,5054.3999,5054.3999,3.0],["2004-02-12",5472.0,5472.0,5313.6001,5313.6001,1.0],["2004-02-13",5313.6001,5313.6001,5313.6001,5313.6001,0.0],["2004-02-17",5328.0,5328.0,5328.0,5328.0,1.0],["2004-02-18",5328.0,5328.0,5328.0,5328.0,0.0],["2004-02-19",5054.3999,5054.3999,5054.3999,5054.3999,0.0],["2004-02-20",5083.2002,5083.2002,5083.2002,5083.2002,1.0],["2004-02-23",5443.2002,5443.2002,5112.0,5112.0,2.0],["2004-02-24",5068.7998,5068.7998,5068.7998,5068.7998,0.0],["2004-02-25",5068.7998,5068.7998,5068.7998,5068.7998,0.0],["2004-02-26",5068.7998,5299.2002,5068.7998,5299.2002,3.0],["2004-02-27",5299.2002,5299.2002,5299.2002,5299.2002,0.0],["2004-03-01",5227.2002,5457.6001,5227.2002,5457.6001,7.0],["2004-03-02",5414.3999,5428.7998,5227.2002,5400.0,2.0],["2004-03-03",5616.0,5616.0,5616.0,5616.0,0.0],["2004-03-04",5572.7998,5572.7998,5414.3999,5472.0,1.0],["2004-03-05",5472.0,5472.0,5472.0,5472.0,0.0],["2004-03-08",5083.2002,5472.0,5083.2002,5472.0,2.0],["2004-03-09",5083.2002,5284.7998,5083.2002,5284.7998,2.0],["2004-03-10",5284.7998,5284.7998,5040.0,5040.0,2.0],["2004-03-11",5371.2002,5371.2002,5025.6001,5025.6001,1.0],["2004-03-12",5025.6001,5025.6001,5025.6001,5025.6001,0.0],["2004-03-15",5328.0,5328.0,4766.3999,5025.6001,8.0],["2004-03-16",5025.6001,5025.6001,5025.6001,5025.6001,0.0],["2004-03-17",5025.6001,5025.6001,4766.3999,4896.0,4.0],["2004-03-18",4824.0,4824.0,4824.0,4824.0,0.0],["2004-03-19",4824.0,4824.0,4824.0,4824.0,0.0],["2004-03-22",4752.0,4752.0,4608.0,4608.0,2.0],["2004-03-23",4406.3999,4406.3999,4276.7998,4305.6001,12.0],["2004-03-24",4363.2002,4579.2002,4320.0,4579.2002,12.0],["2004-03-25",4622.3999,4838.3999,4622.3999,4838.3999,4.0],["2004-03-26",4824.0,4838.3999,4824.0,4838.3999,1.0],["2004-03-29",4464.0,5198.3999,4464.0,5097.6001,3.0],["2004-03-30",5040.0,5212.7998,5040.0,5212.7998,0.0],["2004-03-31",5212.7998,5212.7998,5212.7998,5212.7998,0.0],["2004-04-01",5212.7998,5212.7998,5212.7998,5212.7998,0.0],["2004-04-02",5184.0,5184.0,5169.6001,5169.6001,1.0],["2004-04-05",5169.6001,5169.6001,5169.6001,5169.6001,0.0],["2004-04-06",4478.3999,5011.2002,4478.3999,5011.2002,2.0],["2004-04-07",5011.2002,5011.2002,5011.2002,5011.2002,0.0],["2004-04-08",4809.6001,4996.7998,4680.0,4996.7998,2.0],["2004-04-12",4996.7998,4996.7998,4996.7998,4996.7998,0.0],["2004-04-13",4809.6001,4953.6001,4651.2002,4953.6001,1.0],["2004-04-14",4953.6001,4953.6001,4953.6001,4953.6001,0.0],["2004-04-15",4896.0,5025.6001,4896.0,5025.6001,2.0],["2004-04-16",4348.7998,5025.6001,4348.7998,5025.6001,3.0],["2004-04-19",5040.0,5040.0,5040.0,5040.0,1.0],["2004-04-20",4694.3999,4939.2002,4694.3999,4939.2002,2.0],["2004-04-21",4896.0,4939.2002,4896.0,4896.0,6.0],["2004-04-22",4867.2002,5025.6001,4737.6001,4881.6001,9.0],["2004-04-23",4881.6001,4881.6001,4881.6001,4881.6001,0.0],["2004-04-26",4881.6001,5011.2002,4881.6001,5011.2002,5.0],["2004-04-27",4320.0,5126.3999,4320.0,5083.2002,14.0],["2004-04-28",5040.0,5040.0,4910.3999,4910.3999,2.0],["2004-04-29",4896.0,4896.0,4737.6001,4737.6001,4.0],["2004-04-30",4737.6001,4968.0,4737.6001,4968.0,0.0],["2004-05-03",4968.0,4968.0,4622.3999,4622.3999,1.0],["2004-05-04",4622.3999,4636.7998,4622.3999,4636.7998,1.0],["2004-05-05",4780.7998,4780.7998,4780.7998,4780.7998,0.0],["2004-05-06",4593.6001,4737.6001,4464.0,4737.6001,1.0],["2004-05-07",4737.6001,4737.6001,4737.6001,4737.6001,0.0],["2004-05-10",4737.6001,4737.6001,4737.6001,4737.6001,0.0],["2004-05-11",4406.3999,4521.6001,4363.2002,4521.6001,5.0],["2004-05-12",4478.3999,4478.3999,4392.0,4392.0,9.0],["2004-05-13",4320.0,4536.0,4320.0,4536.0,6.0],["2004-05-14",4593.6001,4608.0,4550.3999,4564.7998,3.0],["2004-05-17",4478.3999,4521.6001,4392.0,4392.0,2.0],["2004-05-18",4521.6001,4536.0,4406.3999,4536.0,5.0],["2004-05-19",4406.3999,4536.0,4392.0,4521.6001,1.0],["2004-05-20",4550.3999,4579.2002,4521.6001,4579.2002,10.0],["2004-05-21",4579.2002,4579.2002,4564.7998,4579.2002,1.0],["2004-05-24",4406.3999,4579.2002,4406.3999,4579.2002,0.0],["2004-05-25",4420.7998,4492.7998,4406.3999,4492.7998,1.0],["2004-05-26",4521.6001,4579.2002,4521.6001,4579.2002,0.0],["2004-05-27",4449.6001,4536.0,4392.0,4536.0,2.0],["2004-05-28",4392.0,4608.0,4392.0,4608.0,4.0],["2004-06-01",4608.0,4608.0,4608.0,4608.0,0.0],["2004-06-02",4651.2002,4651.2002,4636.7998,4651.2002,1.0],["2004-06-03",4651.2002,4651.2002,4651.2002,4651.2002,0.0],["2004-06-04",4651.2002,4651.2002,4651.2002,4651.2002,0.0],["2004-06-07",4622.3999,4622.3999,4608.0,4608.0,2.0],["2004-06-08",4608.0,4737.6001,4550.3999,4593.6001,1.0],["2004-06-09",4406.3999,4406.3999,4406.3999,4406.3999,0.0],["2004-06-10",4492.7998,4492.7998,4392.0,4392.0,2.0],["2004-06-14",4464.0,4464.0,4464.0,4464.0,0.0],["2004-06-15",4564.7998,4564.7998,4564.7998,4564.7998,0.0],["2004-06-16",4579.2002,4579.2002,4579.2002,4579.2002,4.0],["2004-06-17",4550.3999,4550.3999,4248.0,4521.6001,13.0],["2004-06-18",4392.0,4392.0,4377.6001,4377.6001,8.0],["2004-06-21",4392.0,4392.0,4176.0,4176.0,1.0],["2004-06-22",4161.6001,4320.0,4161.6001,4320.0,1.0],["2004-06-23",3960.0,4305.6001,3960.0,4276.7998,10.0],["2004-06-24",3960.0,4104.0,3960.0,4104.0,1.0],["2004-06-25",4104.0,4104.0,4104.0,4104.0,0.0],["2004-06-28",3960.0,3960.0,3758.3999,3758.3999,3.0],["2004-06-29",3744.0,3888.0,3542.3999,3873.6001,1.0],["2004-06-30",3758.3999,3758.3999,3758.3999,3758.3999,2.0],["2004-07-01",3528.0,3801.6001,3528.0,3801.6001,1.0],["2004-07-02",3556.8,3902.3999,3556.8,3902.3999,0.0],["2004-07-06",3556.8,3873.6001,3556.8,3873.6001,1.0],["2004-07-07",3844.8,3859.2,3801.6001,3801.6001,1.0],["2004-07-08",3672.0,3787.2,3672.0,3787.2,1.0],["2004-07-09",3772.8,3772.8,3744.0,3744.0,0.0],["2004-07-12",3744.0,3744.0,3744.0,3744.0,0.0],["2004-07-13",3528.0,3528.0,3384.0,3528.0,5.0],["2004-07-14",3513.6001,3513.6001,3369.6001,3384.0,2.0],["2004-07-15",3441.6001,3772.8,3441.6001,3600.0,4.0],["2004-07-16",3744.0,3744.0,3326.3999,3470.3999,2.0],["2004-07-19",3456.0,3456.0,3456.0,3456.0,1.0],["2004-07-20",3326.3999,3326.3999,3326.3999,3326.3999,0.0],["2004-07-21",3326.3999,3326.3999,3326.3999,3326.3999,0.0],["2004-07-22",3312.0,3312.0,3312.0,3312.0,0.0],["2004-07-23",3312.0,3312.0,3312.0,3312.0,0.0],["2004-07-26",3312.0,3312.0,3312.0,3312.0,0.0],["2004-07-27",3312.0,3312.0,3312.0,3312.0,0.0],["2004-07-28",3355.2,3355.2,3355.2,3355.2,0.0],["2004-07-29",3355.2,3355.2,3355.2,3355.2,0.0],["2004-07-30",3312.0,3312.0,3312.0,3312.0,0.0],["2004-08-02",3369.6001,3384.0,3369.6001,3384.0,2.0],["2004-08-03",3384.0,3384.0,3384.0,3384.0,0.0],["2004-08-04",3312.0,3312.0,3153.6001,3153.6001,1.0],["2004-08-05",3139.2,3139.2,3009.6001,3009.6001,0.0],["2004-08-06",3024.0,3024.0,2865.6001,2865.6001,0.0],["2004-08-09",2894.3999,2894.3999,2692.8,2880.0,3.0],["2004-08-10",3312.0,3312.0,3168.0,3168.0,1.0],["2004-08-11",2966.3999,2966.3999,2966.3999,2966.3999,0.0],["2004-08-12",2894.3999,2894.3999,2664.0,2736.0,5.0],["2004-08-13",2779.2,2779.2,2736.0,2736.0,1.0],["2004-08-16",2750.3999,2908.8,2750.3999,2793.6001,1.0],["2004-08-17",2736.0,2736.0,2736.0,2736.0,0.0],["2004-08-18",2822.3999,2822.3999,2822.3999,2822.3999,1.0],["2004-08-19",2779.2,2952.0,2779.2,2952.0,0.0],["2004-08-20",2822.3999,3326.3999,2822.3999,3326.3999,3.0],["2004-08-23",3326.3999,3326.3999,3326.3999,3326.3999,0.0],["2004-08-24",3326.3999,3326.3999,3326.3999,3326.3999,0.0],["2004-08-25",3326.3999,3326.3999,3326.3999,3326.3999,2.0],["2004-08-26",3326.3999,3326.3999,3326.3999,3326.3999,0.0],["2004-08-27",2750.3999,2750.3999,2750.3999,2750.3999,0.0],["2004-08-30",3470.3999,3470.3999,2880.0,3067.2,8.0],["2004-08-31",3168.0,3168.0,3168.0,3168.0,1.0],["2004-09-01",3297.6001,3312.0,3038.3999,3139.2,2.0],["2004-09-02",3139.2,3139.2,3139.2,3139.2,0.0],["2004-09-03",3139.2,3139.2,3139.2,3139.2,0.0],["2004-09-07",3124.8,3240.0,3110.3999,3225.6001,1.0],["2004-09-08",3225.6001,3326.3999,3225.6001,3326.3999,4.0],["2004-09-09",3326.3999,3326.3999,3326.3999,3326.3999,0.0],["2004-09-10",3456.0,3556.8,3456.0,3470.3999,1.0],["2004-09-13",3312.0,3484.8,3297.6001,3312.0,1.0],["2004-09-14",3052.8,3528.0,3024.0,3456.0,3.0],["2004-09-15",3456.0,3456.0,3456.0,3456.0,0.0],["2004-09-16",3340.8,3369.6001,3168.0,3196.8,4.0],["2004-09-17",3369.6001,3369.6001,3096.0,3096.0,2.0],["2004-09-20",3369.6001,3398.3999,3139.2,3211.2,2.0],["2004-09-21",3153.6001,3456.0,3153.6001,3326.3999,4.0],["2004-09-22",3326.3999,3326.3999,3326.3999,3326.3999,0.0],["2004-09-23",3326.3999,3326.3999,3326.3999,3326.3999,0.0],["2004-09-24",3326.3999,3326.3999,3326.3999,3326.3999,0.0],["2004-09-27",3456.0,3528.0,3182.3999,3182.3999,4.0],["2004-09-28",3268.8,3456.0,3211.2,3211.2,3.0],["2004-09-29",3441.6001,3441.6001,3297.6001,3398.3999,1.0],["2004-09-30",3456.0,3470.3999,3283.2,3312.0,3.0],["2004-10-01",3398.3999,3398.3999,3398.3999,3398.3999,0.0],["2004-10-04",3398.3999,3398.3999,3297.6001,3297.6001,0.0],["2004-10-05",3211.2,3369.6001,3211.2,3369.6001,0.0],["2004-10-06",3456.0,3456.0,3254.3999,3312.0,4.0],["2004-10-07",3312.0,3312.0,3312.0,3312.0,0.0],["2004-10-08",3312.0,3312.0,3312.0,3312.0,0.0],["2004-10-11",3312.0,3312.0,3312.0,3312.0,0.0],["2004-10-12",3182.3999,3283.2,3182.3999,3283.2,1.0],["2004-10-13",3283.2,3283.2,3283.2,3283.2,0.0],["2004-10-14",3096.0,3096.0,3096.0,3096.0,0.0],["2004-10-15",3096.0,3153.6001,2952.0,3124.8,2.0],["2004-10-18",3009.6001,3081.6001,3009.6001,3081.6001,2.0],["2004-10-19",3081.6001,3081.6001,3081.6001,3081.6001,0.0],["2004-10-20",3225.6001,3312.0,3225.6001,3312.0,1.0],["2004-10-21",3312.0,3312.0,3312.0,3312.0,0.0],["2004-10-22",3096.0,3312.0,3096.0,3096.0,1.0],["2004-10-25",3096.0,3096.0,3096.0,3096.0,0.0],["2004-10-26",2995.2,3268.8,2995.2,3268.8,0.0],["2004-10-27",2923.2,3412.8,2923.2,3412.8,0.0],["2004-10-28",3009.6001,3009.6001,2995.2,2995.2,1.0],["2004-10-29",2995.2,2995.2,2995.2,2995.2,0.0],["2004-11-01",2995.2,2995.2,2995.2,2995.2,0.0],["2004-11-02",3168.0,3168.0,3168.0,3168.0,0.0],["2004-11-03",3168.0,3168.0,3168.0,3168.0,0.0],["2004-11-04",3168.0,3168.0,3168.0,3168.0,0.0],["2004-11-05",3182.3999,3182.3999,3168.0,3168.0,1.0],["2004-11-08",3168.0,3168.0,3168.0,3168.0,0.0],["2004-11-09",3427.2,3441.6001,3427.2,3427.2,1.0],["2004-11-10",3312.0,3600.0,3268.8,3556.8,5.0],["2004-11-11",3657.6001,3657.6001,3384.0,3628.8,3.0],["2004-11-12",3628.8,3628.8,3628.8,3628.8,0.0],["2004-11-15",3628.8,3628.8,3628.8,3628.8,0.0],["2004-11-16",3600.0,3614.3999,3600.0,3600.0,3.0],["2004-11-17",3024.0,4579.2002,3024.0,4320.0,47.0],["2004-11-18",4262.3999,4636.7998,4262.3999,4320.0,25.0],["2004-11-19",4320.0,4320.0,4320.0,4320.0,1.0],["2004-11-22",4348.7998,4348.7998,4334.3999,4348.7998,4.0],["2004-11-23",4449.6001,4449.6001,4449.6001,4449.6001,0.0],["2004-11-24",4334.3999,4334.3999,4334.3999,4334.3999,2.0],["2004-11-26",4334.3999,4334.3999,4334.3999,4334.3999,1.0],["2004-11-29",4104.0,4334.3999,4104.0,4334.3999,10.0],["2004-11-30",4190.3999,4334.3999,4176.0,4233.6001,1.0],["2004-12-01",4305.6001,4305.6001,4305.6001,4305.6001,1.0],["2004-12-02",4305.6001,4305.6001,4305.6001,4305.6001,0.0],["2004-12-03",4176.0,4248.0,4176.0,4248.0,1.0],["2004-12-06",4132.7998,4392.0,4132.7998,4392.0,4.0],["2004-12-07",4363.2002,4363.2002,4363.2002,4363.2002,0.0],["2004-12-08",4377.6001,4651.2002,4377.6001,4651.2002,1.0],["2004-12-09",4651.2002,4651.2002,4464.0,4550.3999,4.0],["2004-12-10",4521.6001,4536.0,4449.6001,4521.6001,0.0],["2004-12-13",4392.0,4996.7998,4363.2002,4680.0,9.0],["2004-12-14",4766.3999,5040.0,4680.0,4795.2002,11.0],["2004-12-15",4896.0,4982.3999,4694.3999,4795.2002,5.0],["2004-12-16",4752.0,4996.7998,4708.7998,4752.0,8.0],["2004-12-17",4752.0,4752.0,4752.0,4752.0,0.0],["2004-12-20",4881.6001,4881.6001,4766.3999,4766.3999,0.0],["2004-12-21",4752.0,4752.0,4593.6001,4737.6001,6.0],["2004-12-22",4680.0,4723.2002,4680.0,4708.7998,12.0],["2004-12-23",4492.7998,4708.7998,4492.7998,4680.0,1.0],["2004-12-27",4608.0,4665.6001,4608.0,4665.6001,0.0],["2004-12-28",4608.0,4924.7998,4492.7998,4680.0,14.0],["2004-12-29",4968.0,4968.0,4608.0,4680.0,4.0],["2004-12-30",4665.6001,4680.0,4622.3999,4680.0,2.0],["2004-12-31",4680.0,4680.0,4608.0,4680.0,2.0],["2005-01-03",4478.3999,4708.7998,4464.0,4708.7998,25.0],["2005-01-04",4608.0,4680.0,4492.7998,4680.0,2.0],["2005-01-05",4680.0,4680.0,4680.0,4680.0,0.0],["2005-01-06",4680.0,4680.0,4680.0,4680.0,0.0],["2005-01-07",4680.0,4680.0,4680.0,4680.0,0.0],["2005-01-10",4579.2002,4665.6001,4579.2002,4665.6001,3.0],["2005-01-11",4608.0,4708.7998,4608.0,4708.7998,7.0],["2005-01-12",4680.0,4708.7998,4680.0,4708.7998,28.0],["2005-01-13",4708.7998,4708.7998,4708.7998,4708.7998,0.0],["2005-01-14",4708.7998,4708.7998,4708.7998,4708.7998,0.0],["2005-01-18",4608.0,4680.0,4507.2002,4665.6001,18.0],["2005-01-19",4665.6001,4665.6001,4665.6001,4665.6001,1.0],["2005-01-20",4478.3999,4708.7998,4478.3999,4708.7998,1.0],["2005-01-21",4579.2002,4680.0,4536.0,4680.0,2.0],["2005-01-24",4680.0,4680.0,4564.7998,4680.0,1.0],["2005-01-25",4680.0,4680.0,4680.0,4680.0,0.0],["2005-01-26",4608.0,4622.3999,4608.0,4608.0,4.0],["2005-01-27",4665.6001,4809.6001,4665.6001,4809.6001,11.0],["2005-01-28",4809.6001,4896.0,4809.6001,4896.0,2.0],["2005-01-31",4536.0,4953.6001,4536.0,4953.6001,5.0],["2005-02-01",4852.7998,5025.6001,4852.7998,5025.6001,0.0],["2005-02-02",5025.6001,5025.6001,5025.6001,5025.6001,0.0],["2005-02-03",4896.0,4896.0,4896.0,4896.0,0.0],["2005-02-04",4896.0,4896.0,4896.0,4896.0,0.0],["2005-02-07",4896.0,4896.0,4896.0,4896.0,0.0],["2005-02-08",4752.0,4752.0,4752.0,4752.0,3.0],["2005-02-09",4622.3999,4651.2002,4622.3999,4651.2002,0.0],["2005-02-10",4579.2002,4608.0,4579.2002,4608.0,5.0],["2005-02-11",4723.2002,4723.2002,4723.2002,4723.2002,0.0],["2005-02-14",4622.3999,4723.2002,4521.6001,4536.0,3.0],["2005-02-15",4464.0,4536.0,4464.0,4536.0,1.0],["2005-02-16",4824.0,4824.0,4550.3999,4694.3999,2.0],["2005-02-17",4550.3999,4780.7998,4550.3999,4665.6001,2.0],["2005-02-18",4780.7998,4780.7998,4579.2002,4665.6001,2.0],["2005-02-22",4665.6001,4665.6001,4665.6001,4665.6001,2.0],["2005-02-23",4708.7998,4780.7998,4708.7998,4780.7998,2.0],["2005-02-24",4752.0,4824.0,4608.0,4809.6001,6.0],["2005-02-25",4766.3999,4852.7998,4766.3999,4852.7998,1.0],["2005-02-28",4636.7998,4968.0,4636.7998,4867.2002,2.0],["2005-03-01",5040.0,5616.0,5040.0,5356.7998,4.0],["2005-03-02",5472.0,5673.6001,5472.0,5673.6001,3.0],["2005-03-03",5616.0,5688.0,5371.2002,5688.0,21.0],["2005-03-04",5716.7998,5716.7998,5472.0,5472.0,1.0],["2005-03-07",5443.2002,5760.0,5443.2002,5688.0,5.0],["2005-03-08",5889.6001,5889.6001,5659.2002,5659.2002,15.0],["2005-03-09",5745.6001,5745.6001,5745.6001,5745.6001,0.0],["2005-03-10",5760.0,5760.0,5760.0,5760.0,3.0],["2005-03-11",5673.6001,5673.6001,5659.2002,5659.2002,0.0],["2005-03-14",5659.2002,5659.2002,5544.0,5544.0,2.0],["2005-03-15",5126.3999,5126.3999,5126.3999,5126.3999,2.0],["2005-03-16",5716.7998,5716.7998,5616.0,5644.7998,4.0],["2005-03-17",5457.6001,5457.6001,5198.3999,5457.6001,6.0],["2005-03-18",5198.3999,5443.2002,5184.0,5443.2002,3.0],["2005-03-21",5472.0,5472.0,5400.0,5400.0,4.0],["2005-03-22",5659.2002,5803.2002,5500.7998,5572.7998,10.0],["2005-03-23",5760.0,5760.0,5644.7998,5745.6001,1.0],["2005-03-24",5745.6001,5745.6001,5745.6001,5745.6001,0.0],["2005-03-28",5745.6001,5745.6001,5745.6001,5745.6001,0.0],["2005-03-29",5745.6001,5745.6001,5745.6001,5745.6001,0.0],["2005-03-30",5688.0,5688.0,5414.3999,5414.3999,0.0],["2005-03-31",5414.3999,5414.3999,5414.3999,5414.3999,0.0],["2005-04-01",5688.0,5688.0,5400.0,5400.0,0.0],["2005-04-04",5212.7998,5428.7998,5212.7998,5428.7998,2.0],["2005-04-05",5428.7998,5428.7998,5342.3999,5428.7998,2.0],["2005-04-06",5558.3999,5616.0,5472.0,5472.0,5.0],["2005-04-07",5472.0,5558.3999,5472.0,5515.2002,5.0],["2005-04-08",5414.3999,5414.3999,5400.0,5400.0,1.0],["2005-04-11",5097.6001,5256.0,5097.6001,5256.0,1.0],["2005-04-12",5356.7998,5356.7998,5356.7998,5356.7998,3.0],["2005-04-13",5356.7998,5356.7998,5356.7998,5356.7998,0.0],["2005-04-14",5356.7998,5356.7998,5328.0,5328.0,8.0],["2005-04-15",5198.3999,5198.3999,5198.3999,5198.3999,0.0],["2005-04-18",4752.0,4910.3999,4536.0,4608.0,18.0],["2005-04-19",4392.0,4636.7998,4392.0,4636.7998,92.0],["2005-04-20",4593.6001,4896.0,4593.6001,4680.0,2.0],["2005-04-21",5025.6001,5241.6001,5025.6001,5025.6001,1.0],["2005-04-22",5025.6001,5025.6001,5025.6001,5025.6001,0.0],["2005-04-25",5025.6001,5025.6001,5025.6001,5025.6001,0.0],["2005-04-26",5025.6001,5025.6001,5025.6001,5025.6001,0.0],["2005-04-27",4780.7998,4795.2002,4780.7998,4795.2002,1.0],["2005-04-28",4752.0,4824.0,4752.0,4824.0,4.0],["2005-04-29",4896.0,5040.0,4896.0,5040.0,2.0],["2005-05-02",4723.2002,4996.7998,4680.0,4968.0,8.0],["2005-05-03",4752.0,5025.6001,4752.0,5025.6001,1.0],["2005-05-04",5025.6001,5025.6001,4867.2002,4896.0,2.0],["2005-05-05",4680.0,5025.6001,4680.0,5025.6001,1.0],["2005-05-06",5025.6001,5342.3999,4464.0,5342.3999,7.0],["2005-05-09",4982.3999,5356.7998,4968.0,5299.2002,1.0],["2005-05-10",5299.2002,5299.2002,5299.2002,5299.2002,0.0],["2005-05-11",5299.2002,5299.2002,5299.2002,5299.2002,0.0],["2005-05-12",5299.2002,5299.2002,5299.2002,5299.2002,0.0],["2005-05-13",4867.2002,4867.2002,4464.0,4608.0,9.0],["2005-05-16",4608.0,4608.0,4608.0,4608.0,0.0],["2005-05-17",4896.0,4896.0,4680.0,4680.0,1.0],["2005-05-18",4953.6001,4953.6001,4953.6001,4953.6001,0.0],["2005-05-19",4896.0,4924.7998,4896.0,4924.7998,2.0],["2005-05-20",4896.0,5097.6001,4521.6001,4968.0,2.0],["2005-05-23",4867.2002,4881.6001,4636.7998,4824.0,3.0],["2005-05-24",4118.3999,4752.0,4118.3999,4737.6001,2.0],["2005-05-25",4723.2002,4867.2002,4723.2002,4867.2002,2.0],["2005-05-26",4867.2002,4867.2002,4867.2002,4867.2002,0.0],["2005-05-27",4867.2002,4896.0,4867.2002,4896.0,1.0],["2005-05-31",4132.7998,4896.0,4132.7998,4867.2002,2.0],["2005-06-01",4867.2002,4867.2002,4867.2002,4867.2002,0.0],["2005-06-02",4867.2002,4867.2002,4867.2002,4867.2002,0.0],["2005-06-03",4392.0,4867.2002,4392.0,4492.7998,3.0],["2005-06-06",4752.0,4752.0,4752.0,4752.0,3.0],["2005-06-07",4507.2002,4968.0,4507.2002,4968.0,10.0],["2005-06-08",4809.6001,4809.6001,4809.6001,4809.6001,6.0],["2005-06-09",4809.6001,4809.6001,4809.6001,4809.6001,0.0],["2005-06-10",4809.6001,4809.6001,4809.6001,4809.6001,0.0],["2005-06-13",4492.7998,4492.7998,4492.7998,4492.7998,3.0],["2005-06-14",4795.2002,4795.2002,4737.6001,4737.6001,0.0],["2005-06-15",4896.0,5040.0,4896.0,5040.0,1.0],["2005-06-16",4507.2002,4752.0,4492.7998,4752.0,2.0],["2005-06-17",4838.3999,4838.3999,4464.0,4464.0,1.0],["2005-06-20",4521.6001,4521.6001,4521.6001,4521.6001,1.0],["2005-06-21",4665.6001,4752.0,4608.0,4608.0,1.0],["2005-06-22",4608.0,4608.0,4608.0,4608.0,0.0],["2005-06-23",4752.0,4752.0,4464.0,4680.0,1.0],["2005-06-24",4680.0,4680.0,4680.0,4680.0,0.0],["2005-06-27",4680.0,4680.0,4680.0,4680.0,0.0],["2005-06-28",4680.0,4680.0,4680.0,4680.0,0.0],["2005-06-29",4680.0,4680.0,4680.0,4680.0,0.0],["2005-06-30",4622.3999,4622.3999,4104.0,4608.0,4.0],["2005-07-01",4608.0,4608.0,4608.0,4608.0,0.0],["2005-07-05",4219.2002,4737.6001,4219.2002,4737.6001,1.0],["2005-07-06",4737.6001,4737.6001,4737.6001,4737.6001,0.0],["2005-07-07",4305.6001,4680.0,4305.6001,4680.0,0.0],["2005-07-08",4680.0,4737.6001,4219.2002,4348.7998,1.0],["2005-07-11",4593.6001,4809.6001,4593.6001,4809.6001,1.0],["2005-07-12",4809.6001,4809.6001,4809.6001,4809.6001,0.0],["2005-07-13",4608.0,4752.0,4608.0,4752.0,1.0],["2005-07-14",4680.0,4752.0,4550.3999,4752.0,0.0],["2005-07-15",4723.2002,4824.0,4464.0,4824.0,2.0],["2005-07-18",4752.0,4881.6001,4492.7998,4881.6001,3.0],["2005-07-19",4752.0,4968.0,4752.0,4910.3999,2.0],["2005-07-20",4752.0,4968.0,4564.7998,4968.0,2.0],["2005-07-21",4766.3999,4953.6001,4680.0,4953.6001,1.0],["2005-07-22",5011.2002,5011.2002,4996.7998,4996.7998,1.0],["2005-07-25",4809.6001,4953.6001,4809.6001,4953.6001,0.0],["2005-07-26",4968.0,4968.0,4968.0,4968.0,0.0],["2005-07-27",4968.0,5040.0,4737.6001,4824.0,1.0],["2005-07-28",4752.0,5025.6001,4708.7998,4795.2002,1.0],["2005-07-29",4867.2002,4867.2002,4766.3999,4766.3999,3.0],["2005-08-01",4838.3999,5025.6001,4838.3999,5025.6001,0.0],["2005-08-02",5040.0,5040.0,4406.3999,5025.6001,1.0],["2005-08-03",4824.0,4939.2002,4334.3999,4334.3999,2.0],["2005-08-04",5184.0,5184.0,4608.0,4996.7998,8.0],["2005-08-05",4896.0,5083.2002,4896.0,5040.0,4.0],["2005-08-08",5040.0,5083.2002,4982.3999,5040.0,8.0],["2005-08-09",5040.0,5601.6001,5040.0,5587.2002,34.0],["2005-08-10",5731.2002,5731.2002,5400.0,5544.0,17.0],["2005-08-11",4924.7998,6091.2002,4924.7998,6091.2002,21.0],["2005-08-12",6076.7998,6076.7998,5760.0,5803.2002,3.0],["2005-08-15",5904.0,6076.7998,5832.0,5904.0,4.0],["2005-08-16",5832.0,5889.6001,5616.0,5889.6001,1.0],["2005-08-17",5904.0,5904.0,5788.7998,5832.0,2.0],["2005-08-18",5616.0,5817.6001,5616.0,5817.6001,1.0],["2005-08-19",5817.6001,5817.6001,5817.6001,5817.6001,0.0],["2005-08-22",5616.0,5616.0,5068.7998,5601.6001,1.0],["2005-08-23",5601.6001,5601.6001,5601.6001,5601.6001,0.0],["2005-08-24",5558.3999,5558.3999,5400.0,5529.6001,1.0],["2005-08-25",5472.0,5472.0,5414.3999,5414.3999,2.0],["2005-08-26",5558.3999,5558.3999,5558.3999,5558.3999,1.0],["2005-08-29",5472.0,5472.0,5472.0,5472.0,0.0],["2005-08-30",5472.0,5472.0,5472.0,5472.0,0.0],["2005-08-31",5472.0,5472.0,5472.0,5472.0,0.0],["2005-09-01",5587.2002,5587.2002,5342.3999,5472.0,2.0],["2005-09-02",5472.0,5472.0,5472.0,5472.0,0.0],["2005-09-06",5472.0,5472.0,5328.0,5400.0,3.0],["2005-09-07",5544.0,5544.0,5544.0,5544.0,0.0],["2005-09-08",5544.0,5544.0,5544.0,5544.0,0.0],["2005-09-09",5587.2002,5587.2002,5587.2002,5587.2002,0.0],["2005-09-12",5544.0,5544.0,5544.0,5544.0,3.0],["2005-09-13",5472.0,5544.0,5472.0,5544.0,1.0],["2005-09-14",5544.0,5601.6001,5544.0,5601.6001,1.0],["2005-09-15",5601.6001,5601.6001,5601.6001,5601.6001,0.0],["2005-09-16",5601.6001,5601.6001,5601.6001,5601.6001,0.0],["2005-09-19",5601.6001,5601.6001,5601.6001,5601.6001,0.0],["2005-09-20",5601.6001,5601.6001,5601.6001,5601.6001,0.0],["2005-09-21",5601.6001,5601.6001,5601.6001,5601.6001,0.0],["2005-09-22",5572.7998,5572.7998,5572.7998,5572.7998,0.0],["2005-09-23",5328.0,5572.7998,5328.0,5572.7998,1.0],["2005-09-26",5572.7998,5572.7998,5572.7998,5572.7998,0.0],["2005-09-27",5572.7998,5572.7998,5572.7998,5572.7998,0.0],["2005-09-28",5572.7998,5572.7998,5572.7998,5572.7998,0.0],["2005-09-29",5256.0,5544.0,5256.0,5544.0,3.0],["2005-09-30",4968.0,5544.0,4680.0,5544.0,3.0],["2005-10-03",5472.0,5544.0,5472.0,5544.0,2.0],["2005-10-04",5472.0,5472.0,5472.0,5472.0,3.0],["2005-10-05",5544.0,5544.0,5544.0,5544.0,0.0],["2005-10-06",5544.0,5544.0,5544.0,5544.0,0.0],["2005-10-07",5112.0,5731.2002,5112.0,5731.2002,0.0],["2005-10-10",4838.3999,5328.0,4838.3999,5328.0,1.0],["2005-10-11",5155.2002,5328.0,5155.2002,5328.0,6.0],["2005-10-12",5328.0,5328.0,5328.0,5328.0,0.0],["2005-10-13",5328.0,5328.0,5328.0,5328.0,0.0],["2005-10-14",4852.7998,5256.0,4824.0,5256.0,2.0],["2005-10-17",5256.0,5256.0,5256.0,5256.0,0.0],["2005-10-18",4694.3999,5155.2002,4262.3999,5155.2002,1.0],["2005-10-19",5155.2002,5155.2002,5155.2002,5155.2002,1.0],["2005-10-20",4392.0,4392.0,4392.0,4392.0,1.0],["2005-10-21",4392.0,5011.2002,4392.0,5011.2002,0.0],["2005-10-24",5011.2002,5011.2002,5011.2002,5011.2002,0.0],["2005-10-25",5011.2002,5011.2002,5011.2002,5011.2002,0.0],["2005-10-26",5011.2002,5011.2002,5011.2002,5011.2002,0.0],["2005-10-27",4680.0,4982.3999,4680.0,4982.3999,0.0],["2005-10-28",4968.0,4968.0,4968.0,4968.0,0.0],["2005-10-31",4953.6001,4953.6001,4953.6001,4953.6001,1.0],["2005-11-01",4982.3999,4982.3999,4896.0,4896.0,2.0],["2005-11-02",4896.0,4896.0,4896.0,4896.0,0.0],["2005-11-03",4896.0,4896.0,4896.0,4896.0,0.0],["2005-11-04",4896.0,4896.0,4896.0,4896.0,0.0],["2005-11-07",4896.0,4896.0,4896.0,4896.0,0.0],["2005-11-08",4737.6001,4896.0,4737.6001,4896.0,1.0],["2005-11-09",4752.0,4896.0,4752.0,4896.0,1.0],["2005-11-10",4593.6001,4881.6001,4593.6001,4881.6001,0.0],["2005-11-11",4881.6001,4881.6001,4881.6001,4881.6001,0.0],["2005-11-14",4680.0,4795.2002,4680.0,4795.2002,1.0],["2005-11-15",4680.0,4780.7998,4680.0,4780.7998,1.0],["2005-11-16",4780.7998,4780.7998,4780.7998,4780.7998,0.0],["2005-11-17",4780.7998,4780.7998,4780.7998,4780.7998,0.0],["2005-11-18",4406.3999,4780.7998,4406.3999,4780.7998,1.0],["2005-11-21",4320.0,4550.3999,4320.0,4435.2002,15.0],["2005-11-22",4521.6001,4521.6001,4521.6001,4521.6001,9.0],["2005-11-23",4392.0,4449.6001,4377.6001,4449.6001,5.0],["2005-11-25",4464.0,4464.0,4377.6001,4464.0,0.0],["2005-11-28",4334.3999,4464.0,4334.3999,4464.0,2.0],["2005-11-29",4334.3999,4464.0,4334.3999,4464.0,1.0],["2005-11-30",4406.3999,4507.2002,4392.0,4464.0,4.0],["2005-12-01",4550.3999,4780.7998,4550.3999,4694.3999,1.0],["2005-12-02",4752.0,4752.0,4752.0,4752.0,0.0],["2005-12-05",4118.3999,4737.6001,4118.3999,4464.0,10.0],["2005-12-06",4392.0,4420.7998,4320.0,4420.7998,39.0],["2005-12-07",4521.6001,4536.0,4492.7998,4492.7998,2.0],["2005-12-08",4464.0,4464.0,4464.0,4464.0,1.0],["2005-12-09",4464.0,4464.0,4464.0,4464.0,0.0],["2005-12-12",4392.0,4478.3999,4320.0,4478.3999,9.0],["2005-12-13",4305.6001,4780.7998,4176.0,4579.2002,4.0],["2005-12-14",4752.0,4752.0,4752.0,4752.0,1.0],["2005-12-15",4780.7998,4910.3999,4752.0,4910.3999,6.0],["2005-12-16",5112.0,5112.0,4939.2002,5040.0,2.0],["2005-12-19",5040.0,5040.0,5040.0,5040.0,0.0],["2005-12-20",5040.0,5040.0,4939.2002,4982.3999,4.0],["2005-12-21",4680.0,4694.3999,4507.2002,4608.0,10.0],["2005-12-22",4492.7998,4867.2002,4492.7998,4867.2002,1.0],["2005-12-23",4867.2002,4867.2002,4867.2002,4867.2002,0.0],["2005-12-27",4435.2002,4723.2002,4406.3999,4593.6001,3.0],["2005-12-28",4435.2002,4579.2002,4435.2002,4579.2002,1.0],["2005-12-29",4464.0,4593.6001,4464.0,4593.6001,2.0],["2005-12-30",4593.6001,4593.6001,4593.6001,4593.6001,0.0],["2006-01-03",4593.6001,4593.6001,4593.6001,4593.6001,0.0],["2006-01-04",4593.6001,4968.0,4593.6001,4896.0,6.0],["2006-01-05",4896.0,4896.0,4896.0,4896.0,0.0],["2006-01-06",4665.6001,4953.6001,4665.6001,4953.6001,0.0],["2006-01-09",4924.7998,4924.7998,4766.3999,4924.7998,1.0],["2006-01-10",4680.0,4867.2002,4665.6001,4737.6001,1.0],["2006-01-11",4867.2002,4881.6001,4867.2002,4881.6001,0.0],["2006-01-12",4881.6001,4881.6001,4881.6001,4881.6001,0.0],["2006-01-13",4881.6001,4881.6001,4881.6001,4881.6001,0.0],["2006-01-17",4824.0,4881.6001,4824.0,4881.6001,0.0],["2006-01-18",4881.6001,4881.6001,4881.6001,4881.6001,0.0],["2006-01-19",4881.6001,4881.6001,4881.6001,4881.6001,0.0],["2006-01-20",4881.6001,4881.6001,4881.6001,4881.6001,0.0],["2006-01-23",4824.0,4881.6001,4608.0,4824.0,15.0],["2006-01-24",4593.6001,4896.0,4593.6001,4896.0,1.0],["2006-01-25",4507.2002,4896.0,4507.2002,4896.0,2.0],["2006-01-26",4550.3999,4896.0,4550.3999,4881.6001,1.0],["2006-01-27",4881.6001,4968.0,4780.7998,4953.6001,1.0],["2006-01-30",4896.0,5040.0,4752.0,5040.0,8.0],["2006-01-31",4766.3999,5011.2002,4492.7998,4982.3999,2.0],["2006-02-01",4622.3999,5040.0,4622.3999,5040.0,1.0],["2006-02-02",4824.0,5040.0,4780.7998,5040.0,1.0],["2006-02-03",4766.3999,5040.0,4766.3999,5040.0,0.0],["2006-02-06",4838.3999,5040.0,4464.0,4492.7998,4.0],["2006-02-07",4795.2002,5040.0,4766.3999,5040.0,1.0],["2006-02-08",4752.0,5025.6001,4752.0,5025.6001,0.0],["2006-02-09",4766.3999,5040.0,4766.3999,4766.3999,5.0],["2006-02-10",4766.3999,5040.0,4766.3999,5040.0,1.0],["2006-02-13",5040.0,5040.0,5040.0,5040.0,0.0],["2006-02-14",5040.0,5040.0,5040.0,5040.0,0.0],["2006-02-15",5040.0,5040.0,5040.0,5040.0,0.0],["2006-02-16",4996.7998,4996.7998,4982.3999,4982.3999,1.0],["2006-02-17",4996.7998,5025.6001,4996.7998,5025.6001,1.0],["2006-02-21",4838.3999,5025.6001,4838.3999,5025.6001,1.0],["2006-02-22",4968.0,4968.0,4780.7998,4968.0,2.0],["2006-02-23",4968.0,4968.0,4968.0,4968.0,0.0],["2006-02-24",4968.0,4968.0,4968.0,4968.0,0.0],["2006-02-27",4809.6001,4953.6001,4752.0,4953.6001,6.0],["2006-02-28",4867.2002,4968.0,4838.3999,4968.0,1.0],["2006-03-01",4838.3999,4968.0,4838.3999,4924.7998,2.0],["2006-03-02",4968.0,4968.0,4968.0,4968.0,0.0],["2006-03-03",4968.0,4968.0,4968.0,4968.0,0.0],["2006-03-06",4233.6001,4968.0,4233.6001,4968.0,2.0],["2006-03-07",4968.0,4968.0,4622.3999,4968.0,2.0],["2006-03-08",4680.0,4939.2002,4680.0,4939.2002,1.0],["2006-03-09",4939.2002,4939.2002,4896.0,4896.0,0.0],["2006-03-10",4881.6001,4881.6001,4680.0,4867.2002,1.0],["2006-03-13",4896.0,4939.2002,4896.0,4939.2002,0.0],["2006-03-14",4665.6001,4910.3999,4665.6001,4910.3999,0.0],["2006-03-15",4464.0,4924.7998,4464.0,4924.7998,1.0],["2006-03-16",4924.7998,4968.0,4924.7998,4968.0,2.0],["2006-03-17",4881.6001,4881.6001,4881.6001,4881.6001,1.0],["2006-03-20",4824.0,4968.0,4824.0,4968.0,0.0],["2006-03-21",4881.6001,4881.6001,4881.6001,4881.6001,1.0],["2006-03-22",4968.0,4968.0,4867.2002,4867.2002,1.0],["2006-03-23",4968.0,4968.0,4593.6001,4608.0,10.0],["2006-03-24",4492.7998,4867.2002,4478.3999,4492.7998,6.0],["2006-03-27",4867.2002,4867.2002,4824.0,4867.2002,1.0],["2006-03-28",4867.2002,4867.2002,4867.2002,4867.2002,0.0],["2006-03-29",4896.0,4896.0,4694.3999,4795.2002,4.0],["2006-03-30",4694.3999,4694.3999,4464.0,4680.0,3.0],["2006-03-31",4608.0,4737.6001,4608.0,4737.6001,0.0],["2006-04-03",4651.2002,4809.6001,4651.2002,4809.6001,0.0],["2006-04-04",4564.7998,4708.7998,4521.6001,4708.7998,4.0],["2006-04-05",4708.7998,4708.7998,4708.7998,4708.7998,0.0],["2006-04-06",4550.3999,4665.6001,4550.3999,4665.6001,4.0],["2006-04-07",4550.3999,4708.7998,4550.3999,4708.7998,5.0],["2006-04-10",4708.7998,4708.7998,4708.7998,4708.7998,0.0],["2006-04-11",4708.7998,4708.7998,4708.7998,4708.7998,0.0],["2006-04-12",4708.7998,4708.7998,4708.7998,4708.7998,0.0],["2006-04-13",4608.0,4708.7998,4593.6001,4708.7998,1.0],["2006-04-17",4708.7998,4708.7998,4708.7998,4708.7998,0.0],["2006-04-18",4708.7998,4708.7998,4708.7998,4708.7998,0.0],["2006-04-19",4536.0,4608.0,4536.0,4608.0,0.0],["2006-04-20",4579.2002,4608.0,4464.0,4464.0,9.0],["2006-04-21",4665.6001,4665.6001,4665.6001,4665.6001,0.0],["2006-04-24",4536.0,4579.2002,4521.6001,4579.2002,3.0],["2006-04-25",4579.2002,4579.2002,4579.2002,4579.2002,0.0],["2006-04-26",4536.0,4608.0,4536.0,4608.0,1.0],["2006-04-27",4478.3999,4608.0,4478.3999,4608.0,1.0],["2006-04-28",4608.0,4608.0,4608.0,4608.0,0.0],["2006-05-01",4406.3999,4507.2002,3931.2,4507.2002,3.0],["2006-05-02",4478.3999,4478.3999,4392.0,4449.6001,8.0],["2006-05-03",4478.3999,4478.3999,4478.3999,4478.3999,0.0],["2006-05-04",4492.7998,4492.7998,4449.6001,4464.0,1.0],["2006-05-05",4435.2002,4737.6001,4435.2002,4651.2002,24.0],["2006-05-08",4190.3999,4478.3999,4190.3999,4334.3999,11.0],["2006-05-09",4449.6001,4449.6001,4334.3999,4435.2002,6.0],["2006-05-10",4579.2002,4579.2002,4579.2002,4579.2002,0.0],["2006-05-11",4176.0,4579.2002,4176.0,4579.2002,0.0],["2006-05-12",4579.2002,4579.2002,4579.2002,4579.2002,0.0],["2006-05-15",4334.3999,4478.3999,4320.0,4478.3999,1.0],["2006-05-16",4478.3999,4478.3999,4478.3999,4478.3999,0.0],["2006-05-17",4478.3999,4478.3999,4478.3999,4478.3999,0.0],["2006-05-18",4478.3999,4478.3999,4478.3999,4478.3999,0.0],["2006-05-19",4464.0,4464.0,4464.0,4464.0,1.0],["2006-05-22",4507.2002,4521.6001,4334.3999,4464.0,1.0],["2006-05-23",4464.0,4464.0,4464.0,4464.0,0.0],["2006-05-24",4464.0,4464.0,4464.0,4464.0,0.0],["2006-05-25",4320.0,4449.6001,4248.0,4334.3999,1.0],["2006-05-26",4420.7998,4420.7998,4420.7998,4420.7998,0.0],["2006-05-30",4248.0,4320.0,4046.3999,4320.0,7.0],["2006-05-31",4046.3999,4348.7998,4032.0,4320.0,8.0],["2006-06-01",4320.0,4320.0,4320.0,4320.0,0.0],["2006-06-02",4320.0,4320.0,4320.0,4320.0,0.0],["2006-06-05",4104.0,4348.7998,4104.0,4320.0,1.0],["2006-06-06",4032.0,4320.0,4032.0,4320.0,0.0],["2006-06-07",4320.0,4320.0,4320.0,4320.0,0.0],["2006-06-08",4132.7998,4320.0,4032.0,4233.6001,1.0],["2006-06-09",4305.6001,4305.6001,4305.6001,4305.6001,0.0],["2006-06-12",4305.6001,4305.6001,4305.6001,4305.6001,0.0],["2006-06-13",4032.0,4233.6001,3643.2,4233.6001,2.0],["2006-06-14",4233.6001,4233.6001,4233.6001,4233.6001,0.0],["2006-06-15",3643.2,4248.0,3643.2,4032.0,1.0],["2006-06-16",4161.6001,4161.6001,4046.3999,4046.3999,0.0],["2006-06-19",3672.0,3888.0,3672.0,3715.2,0.0],["2006-06-20",3873.6001,4032.0,3600.0,4032.0,1.0],["2006-06-21",4032.0,4032.0,4032.0,4032.0,0.0],["2006-06-22",3657.6001,3744.0,3340.8,3744.0,1.0],["2006-06-23",3744.0,3744.0,3744.0,3744.0,0.0],["2006-06-26",3744.0,3744.0,3744.0,3744.0,0.0],["2006-06-27",3744.0,3744.0,3744.0,3744.0,0.0],["2006-06-28",3744.0,3744.0,3744.0,3744.0,0.0],["2006-06-29",3744.0,3744.0,3744.0,3744.0,0.0],["2006-06-30",3744.0,3744.0,3744.0,3744.0,0.0],["2006-07-03",3744.0,3744.0,3744.0,3744.0,0.0],["2006-07-05",3312.0,3844.8,2995.2,3715.2,9.0],["2006-07-06",3585.6001,3715.2,3585.6001,3715.2,1.0],["2006-07-07",3715.2,3715.2,3715.2,3715.2,0.0],["2006-07-10",3700.8,3816.0,3614.3999,3816.0,1.0],["2006-07-11",3816.0,3816.0,3816.0,3816.0,0.0],["2006-07-12",3816.0,3816.0,3816.0,3816.0,0.0],["2006-07-13",3816.0,3816.0,3816.0,3816.0,0.0],["2006-07-14",3816.0,3816.0,3816.0,3816.0,0.0],["2006-07-17",3816.0,3816.0,3816.0,3816.0,0.0],["2006-07-18",3168.0,3787.2,3168.0,3787.2,1.0],["2006-07-19",3297.6001,3715.2,3297.6001,3355.2,6.0],["2006-07-20",3772.8,3772.8,3686.3999,3686.3999,1.0],["2006-07-21",3153.6001,3153.6001,3024.0,3067.2,2.0],["2006-07-24",3729.6001,3758.3999,3168.0,3715.2,3.0],["2006-07-25",3758.3999,3758.3999,3585.6001,3585.6001,1.0],["2006-07-26",3585.6001,3585.6001,3585.6001,3585.6001,0.0],["2006-07-27",3585.6001,3585.6001,3585.6001,3585.6001,0.0],["2006-07-28",3024.0,3312.0,3024.0,3312.0,1.0],["2006-07-31",3657.6001,3816.0,3268.8,3816.0,2.0],["2006-08-01",3484.8,4046.3999,3297.6001,3297.6001,1.0],["2006-08-02",3772.8,4104.0,3312.0,4089.6001,3.0],["2006-08-03",3456.0,3902.3999,3240.0,3614.3999,3.0],["2006-08-04",3614.3999,3614.3999,3614.3999,3614.3999,0.0],["2006-08-07",3614.3999,3614.3999,3614.3999,3614.3999,0.0],["2006-08-08",3614.3999,3614.3999,3614.3999,3614.3999,0.0],["2006-08-09",3614.3999,3614.3999,3614.3999,3614.3999,0.0],["2006-08-10",3614.3999,3614.3999,3614.3999,3614.3999,0.0],["2006-08-11",3614.3999,3614.3999,3614.3999,3614.3999,0.0],["2006-08-14",3168.0,3398.3999,3067.2,3398.3999,3.0],["2006-08-15",3225.6001,3369.6001,3225.6001,3369.6001,0.0],["2006-08-16",3139.2,3139.2,3139.2,3139.2,0.0],["2006-08-17",3398.3999,3398.3999,3052.8,3398.3999,3.0],["2006-08-18",3398.3999,3398.3999,3398.3999,3398.3999,1.0],["2006-08-21",3528.0,3528.0,3024.0,3168.0,7.0],["2006-08-22",3024.0,3168.0,3024.0,3168.0,5.0],["2006-08-23",3067.2,3254.3999,3067.2,3254.3999,13.0],["2006-08-24",3052.8,3240.0,3024.0,3240.0,10.0],["2006-08-25",3240.0,3240.0,3240.0,3240.0,0.0],["2006-08-28",3096.0,3240.0,3096.0,3240.0,0.0],["2006-08-29",2980.8,3182.3999,2980.8,3182.3999,1.0],["2006-08-30",2995.2,3398.3999,2995.2,3384.0,7.0],["2006-08-31",3384.0,3384.0,3384.0,3384.0,0.0],["2006-09-01",3384.0,3528.0,3384.0,3528.0,1.0],["2006-09-05",3528.0,3528.0,3528.0,3528.0,0.0],["2006-09-06",3384.0,3384.0,3384.0,3384.0,1.0],["2006-09-07",3398.3999,3398.3999,3398.3999,3398.3999,0.0],["2006-09-08",3196.8,3398.3999,3196.8,3398.3999,1.0],["2006-09-11",3326.3999,3326.3999,3326.3999,3326.3999,0.0],["2006-09-12",3326.3999,3326.3999,3326.3999,3326.3999,0.0],["2006-09-13",3225.6001,3225.6001,3225.6001,3225.6001,0.0],["2006-09-14",3225.6001,3225.6001,3225.6001,3225.6001,0.0],["2006-09-15",3225.6001,3225.6001,3225.6001,3225.6001,0.0],["2006-09-18",3182.3999,3182.3999,3038.3999,3168.0,0.0],["2006-09-19",3225.6001,3225.6001,3225.6001,3225.6001,0.0],["2006-09-20",3225.6001,3225.6001,3225.6001,3225.6001,0.0],["2006-09-21",3225.6001,3225.6001,3225.6001,3225.6001,0.0],["2006-09-22",3225.6001,3225.6001,3225.6001,3225.6001,0.0],["2006-09-25",3225.6001,3225.6001,3225.6001,3225.6001,0.0],["2006-09-26",3225.6001,3225.6001,3225.6001,3225.6001,0.0],["2006-09-27",3225.6001,3225.6001,3225.6001,3225.6001,0.0],["2006-09-28",3211.2,3312.0,2894.3999,3312.0,5.0],["2006-09-29",3312.0,3312.0,3312.0,3312.0,0.0],["2006-10-02",3441.6001,3585.6001,3441.6001,3585.6001,0.0],["2006-10-03",3585.6001,3585.6001,3225.6001,3571.2,2.0],["2006-10-04",3225.6001,3398.3999,3196.8,3398.3999,0.0],["2006-10-05",3398.3999,3398.3999,3398.3999,3398.3999,0.0],["2006-10-06",3369.6001,3369.6001,3369.6001,3369.6001,0.0],["2006-10-09",3182.3999,3398.3999,3168.0,3398.3999,2.0],["2006-10-10",3398.3999,3398.3999,3398.3999,3398.3999,0.0],["2006-10-11",2923.2,3355.2,2894.3999,3355.2,1.0],["2006-10-12",3355.2,3355.2,3355.2,3355.2,0.0],["2006-10-13",3355.2,3355.2,3355.2,3355.2,0.0],["2006-10-16",3225.6001,3326.3999,2952.0,2952.0,1.0],["2006-10-17",3297.6001,3384.0,3283.2,3283.2,4.0],["2006-10-18",3268.8,3268.8,3196.8,3268.8,3.0],["2006-10-19",3168.0,3168.0,3168.0,3168.0,2.0],["2006-10-20",3168.0,3168.0,3168.0,3168.0,0.0],["2006-10-23",3384.0,3384.0,3268.8,3268.8,0.0],["2006-10-24",3384.0,3384.0,3268.8,3268.8,0.0],["2006-10-25",3268.8,3268.8,3268.8,3268.8,0.0],["2006-10-26",3384.0,3398.3999,3384.0,3398.3999,0.0],["2006-10-27",3398.3999,3398.3999,3398.3999,3398.3999,0.0],["2006-10-30",3254.3999,3398.3999,2894.3999,2966.3999,1.0],["2006-10-31",3283.2,3283.2,3009.6001,3240.0,3.0],["2006-11-01",3240.0,3240.0,3240.0,3240.0,0.0],["2006-11-02",3240.0,3240.0,3240.0,3240.0,0.0],["2006-11-03",3240.0,3240.0,3240.0,3240.0,0.0],["2006-11-06",3110.3999,3254.3999,3096.0,3254.3999,1.0],["2006-11-07",3182.3999,3182.3999,3024.0,3124.8,2.0],["2006-11-08",3124.8,3124.8,3124.8,3124.8,0.0],["2006-11-09",3024.0,3024.0,2808.0,2808.0,4.0],["2006-11-10",2880.0,3153.6001,2808.0,3153.6001,1.0],["2006-11-13",3153.6001,3153.6001,3153.6001,3153.6001,0.0],["2006-11-14",3153.6001,3153.6001,3153.6001,3153.6001,0.0],["2006-11-15",3153.6001,3153.6001,3153.6001,3153.6001,0.0],["2006-11-16",2894.3999,2908.8,2808.0,2808.0,1.0],["2006-11-17",2865.6001,2880.0,2851.2,2880.0,1.0],["2006-11-20",2995.2,2995.2,2851.2,2937.6001,1.0],["2006-11-21",2865.6001,2908.8,2851.2,2908.8,1.0],["2006-11-22",2678.3999,2880.0,2606.3999,2635.2,7.0],["2006-11-24",2448.0,2563.2,2448.0,2520.0,3.0],["2006-11-27",2448.0,2620.8,2448.0,2577.6001,8.0],["2006-11-28",2707.2,2707.2,2606.3999,2707.2,1.0],["2006-11-29",2865.6001,2865.6001,2736.0,2736.0,4.0],["2006-11-30",2635.2,2635.2,2635.2,2635.2,1.0],["2006-12-01",2635.2,2635.2,2635.2,2635.2,0.0],["2006-12-04",2721.6001,2736.0,2707.2,2707.2,1.0],["2006-12-05",2707.2,2750.3999,2692.8,2750.3999,3.0],["2006-12-06",2534.3999,2692.8,2534.3999,2664.0,3.0],["2006-12-07",2664.0,2664.0,2664.0,2664.0,0.0],["2006-12-08",2707.2,2707.2,2707.2,2707.2,0.0],["2006-12-11",2764.8,2836.8,2678.3999,2678.3999,2.0],["2006-12-12",2764.8,2764.8,2692.8,2692.8,1.0],["2006-12-13",2664.0,2721.6001,2664.0,2721.6001,1.0],["2006-12-14",2620.8,2707.2,2462.3999,2606.3999,2.0],["2006-12-15",2606.3999,2606.3999,2606.3999,2606.3999,0.0],["2006-12-18",2649.6001,2649.6001,2649.6001,2649.6001,2.0],["2006-12-19",2649.6001,2649.6001,2649.6001,2649.6001,0.0],["2006-12-20",2649.6001,2649.6001,2649.6001,2649.6001,0.0],["2006-12-21",2649.6001,2649.6001,2649.6001,2649.6001,0.0],["2006-12-22",2649.6001,2649.6001,2649.6001,2649.6001,0.0],["2006-12-26",2448.0,2592.0,2448.0,2592.0,2.0],["2006-12-27",2448.0,2577.6001,2304.0,2448.0,38.0],["2006-12-28",2347.2,2390.3999,2160.0,2332.8,6.0],["2006-12-29",2203.2,2520.0,2203.2,2520.0,3.0],["2007-01-03",2390.3999,2390.3999,2203.2,2304.0,7.0],["2007-01-04",2376.0,2376.0,2318.3999,2318.3999,3.0],["2007-01-05",2318.3999,2318.3999,2246.3999,2246.3999,5.0],["2007-01-08",2246.3999,2246.3999,2246.3999,2246.3999,0.0],["2007-01-09",2289.6001,2764.8,2246.3999,2448.0,37.0],["2007-01-10",2433.6001,2548.8,2376.0,2548.8,3.0],["2007-01-11",2404.8,2520.0,2376.0,2520.0,28.0],["2007-01-12",2390.3999,2520.0,2289.6001,2520.0,5.0],["2007-01-16",2592.0,2750.3999,2548.8,2548.8,7.0],["2007-01-17",2505.6001,2620.8,2376.0,2491.2,8.0],["2007-01-18",2390.3999,2462.3999,2318.3999,2462.3999,1.0],["2007-01-19",2361.6001,2462.3999,2361.6001,2462.3999,0.0],["2007-01-22",2347.2,2462.3999,2347.2,2462.3999,2.0],["2007-01-23",2491.2,2491.2,2491.2,2491.2,0.0],["2007-01-24",2390.3999,2462.3999,2390.3999,2462.3999,1.0],["2007-01-25",2491.2,2491.2,2448.0,2448.0,1.0],["2007-01-26",2505.6001,2505.6001,2505.6001,2505.6001,0.0],["2007-01-29",2404.8,2505.6001,2404.8,2419.2,3.0],["2007-01-30",2563.2,2563.2,2491.2,2520.0,0.0],["2007-01-31",2433.6001,2534.3999,2419.2,2534.3999,3.0],["2007-02-01",2448.0,2476.8,2419.2,2476.8,2.0],["2007-02-02",2476.8,2476.8,2476.8,2476.8,0.0],["2007-02-05",2448.0,2462.3999,2304.0,2448.0,13.0],["2007-02-06",2448.0,2448.0,2448.0,2448.0,2.0],["2007-02-07",2462.3999,2462.3999,2462.3999,2462.3999,1.0],["2007-02-08",2462.3999,2462.3999,2462.3999,2462.3999,0.0],["2007-02-09",2476.8,2476.8,2462.3999,2462.3999,1.0],["2007-02-12",2462.3999,2462.3999,2462.3999,2462.3999,0.0],["2007-02-13",2462.3999,2462.3999,2462.3999,2462.3999,0.0],["2007-02-14",2462.3999,2462.3999,2376.0,2404.8,3.0],["2007-02-15",2390.3999,2462.3999,2390.3999,2462.3999,2.0],["2007-02-16",2548.8,2548.8,2548.8,2548.8,0.0],["2007-02-20",2433.6001,2520.0,2433.6001,2520.0,0.0],["2007-02-21",2433.6001,2505.6001,2390.3999,2505.6001,3.0],["2007-02-22",2433.6001,2491.2,2433.6001,2491.2,0.0],["2007-02-23",2390.3999,2505.6001,2376.0,2505.6001,2.0],["2007-02-26",2448.0,2448.0,2448.0,2448.0,3.0],["2007-02-27",2318.3999,2448.0,2318.3999,2448.0,5.0],["2007-02-28",2376.0,2505.6001,2332.8,2462.3999,3.0],["2007-03-01",2433.6001,2448.0,2433.6001,2448.0,3.0],["2007-03-02",2448.0,2448.0,2448.0,2448.0,0.0],["2007-03-05",2304.0,2433.6001,2304.0,2433.6001,4.0],["2007-03-06",2433.6001,2433.6001,2433.6001,2433.6001,0.0],["2007-03-07",2433.6001,2433.6001,2433.6001,2433.6001,0.0],["2007-03-08",2304.0,2491.2,2304.0,2491.2,2.0],["2007-03-09",2491.2,2491.2,2491.2,2491.2,0.0],["2007-03-12",2491.2,2491.2,2491.2,2491.2,0.0],["2007-03-13",2491.2,2491.2,2491.2,2491.2,0.0],["2007-03-14",2491.2,2491.2,2491.2,2491.2,0.0],["2007-03-15",2448.0,2448.0,2448.0,2448.0,1.0],["2007-03-16",2448.0,2448.0,2448.0,2448.0,0.0],["2007-03-19",2448.0,2448.0,2448.0,2448.0,0.0],["2007-03-20",2361.6001,2448.0,2361.6001,2448.0,7.0],["2007-03-21",2448.0,2448.0,2448.0,2448.0,0.0],["2007-03-22",2448.0,2448.0,2448.0,2448.0,0.0],["2007-03-23",2448.0,2448.0,2448.0,2448.0,0.0],["2007-03-26",2448.0,2448.0,2448.0,2448.0,0.0],["2007-03-27",2404.8,2404.8,2404.8,2404.8,1.0],["2007-03-28",2404.8,2404.8,2404.8,2404.8,0.0],["2007-03-29",2304.0,2304.0,2232.0,2232.0,4.0],["2007-03-30",2232.0,2433.6001,2232.0,2304.0,4.0],["2007-04-02",2232.0,2361.6001,2160.0,2361.6001,0.0],["2007-04-03",2232.0,2246.3999,2160.0,2160.0,5.0],["2007-04-04",2376.0,2376.0,2376.0,2376.0,0.0],["2007-04-05",2376.0,2376.0,2376.0,2376.0,0.0],["2007-04-09",2376.0,2376.0,2376.0,2376.0,0.0],["2007-04-10",2376.0,2376.0,2376.0,2376.0,0.0],["2007-04-11",2318.3999,2361.6001,2160.0,2318.3999,6.0],["2007-04-12",2361.6001,2361.6001,2160.0,2347.2,0.0],["2007-04-13",2160.0,2361.6001,2160.0,2361.6001,0.0],["2007-04-16",2361.6001,2361.6001,2361.6001,2361.6001,0.0],["2007-04-17",2361.6001,2361.6001,2361.6001,2361.6001,0.0],["2007-04-18",2361.6001,2361.6001,2361.6001,2361.6001,0.0],["2007-04-19",2160.0,2361.6001,2116.8,2361.6001,2.0],["2007-04-20",2361.6001,2361.6001,2361.6001,2361.6001,0.0],["2007-04-23",2289.6001,2304.0,2088.0,2289.6001,1.0],["2007-04-24",2116.8,2260.8,2116.8,2232.0,1.0],["2007-04-25",2232.0,2232.0,2232.0,2232.0,0.0],["2007-04-26",2188.8,2188.8,2188.8,2188.8,0.0],["2007-04-27",2188.8,2188.8,2188.8,2188.8,0.0],["2007-04-30",2188.8,2188.8,2188.8,2188.8,0.0],["2007-05-01",2116.8,2260.8,2088.0,2260.8,1.0],["2007-05-02",2088.0,2145.6001,2088.0,2145.6001,3.0],["2007-05-03",2088.0,2088.0,2088.0,2088.0,0.0],["2007-05-04",2145.6001,2145.6001,2145.6001,2145.6001,0.0],["2007-05-07",2088.0,2145.6001,2088.0,2145.6001,8.0],["2007-05-08",2088.0,2145.6001,2088.0,2131.2,0.0],["2007-05-09",2016.0,2131.2,2016.0,2131.2,7.0],["2007-05-10",2131.2,2131.2,2131.2,2131.2,0.0],["2007-05-11",2131.2,2131.2,2131.2,2131.2,0.0],["2007-05-14",2030.4,2088.0,2030.4,2088.0,0.0],["2007-05-15",2088.0,2088.0,2088.0,2088.0,0.0],["2007-05-16",2030.4,2088.0,2030.4,2088.0,0.0],["2007-05-17",2088.0,2088.0,2088.0,2088.0,0.0],["2007-05-18",2088.0,2088.0,2088.0,2088.0,0.0],["2007-05-21",2001.6,2073.6001,2001.6,2073.6001,0.0],["2007-05-22",2073.6001,2073.6001,2073.6001,2073.6001,3.0],["2007-05-23",2073.6001,2073.6001,2073.6001,2073.6001,0.0],["2007-05-24",2073.6001,2073.6001,2073.6001,2073.6001,0.0],["2007-05-25",2073.6001,2073.6001,2073.6001,2073.6001,0.0],["2007-05-29",1987.2,2073.6001,1972.8,1972.8,0.0],["2007-05-30",1944.0,2088.0,1944.0,2088.0,4.0],["2007-05-31",1944.0,2073.6001,1944.0,2073.6001,1.0],["2007-06-01",2073.6001,2073.6001,2073.6001,2073.6001,0.0],["2007-06-04",1944.0,2073.6001,1944.0,2073.6001,0.0],["2007-06-05",2073.6001,2073.6001,2073.6001,2073.6001,0.0],["2007-06-06",2073.6001,2073.6001,2073.6001,2073.6001,0.0],["2007-06-07",2073.6001,2073.6001,2073.6001,2073.6001,0.0],["2007-06-08",2073.6001,2073.6001,2073.6001,2073.6001,0.0],["2007-06-11",2073.6001,2073.6001,2073.6001,2073.6001,0.0],["2007-06-12",1972.8,2088.0,1972.8,2088.0,1.0],["2007-06-13",2088.0,2088.0,2088.0,2088.0,0.0],["2007-06-14",1944.0,2059.2,1944.0,2059.2,4.0],["2007-06-15",2059.2,2059.2,2059.2,2059.2,0.0],["2007-06-18",2059.2,2059.2,2059.2,2059.2,0.0],["2007-06-19",2016.0,2059.2,2016.0,2059.2,6.0],["2007-06-20",2059.2,2059.2,2059.2,2059.2,0.0],["2007-06-21",1958.4,1958.4,1958.4,1958.4,0.0],["2007-06-22",2059.2,2059.2,2059.2,2059.2,0.0],["2007-06-25",2059.2,2059.2,2059.2,2059.2,0.0],["2007-06-26",2016.0,2016.0,2016.0,2016.0,1.0],["2007-06-27",1944.0,1972.8,1944.0,1972.8,4.0],["2007-06-28",1944.0,2044.8,1944.0,1958.4,9.0],["2007-06-29",1987.2,1987.2,1958.4,1958.4,0.0],["2007-07-02",2001.6,2001.6,1958.4,1958.4,0.0],["2007-07-03",1958.4,1958.4,1872.0,1915.2,7.0],["2007-07-05",1886.4,1900.8,1080.0,1857.6,12.0],["2007-07-06",1728.0,1843.2,1728.0,1843.2,5.0],["2007-07-09",1843.2,1843.2,1843.2,1843.2,0.0],["2007-07-10",1814.4,1872.0,1814.4,1872.0,1.0],["2007-07-11",1872.0,1872.0,1872.0,1872.0,0.0],["2007-07-12",1872.0,1872.0,1872.0,1872.0,0.0],["2007-07-13",1843.2,1843.2,1843.2,1843.2,1.0],["2007-07-16",1800.0,1828.8,1800.0,1828.8,3.0],["2007-07-17",1886.4,1886.4,1857.6,1857.6,0.0],["2007-07-18",1857.6,1857.6,1857.6,1857.6,0.0],["2007-07-19",1800.0,1857.6,1800.0,1857.6,0.0],["2007-07-20",1800.0,1857.6,1800.0,1857.6,0.0],["2007-07-23",1857.6,1857.6,1857.6,1857.6,0.0],["2007-07-24",1857.6,1857.6,1857.6,1857.6,0.0],["2007-07-25",1728.0,1886.4,1728.0,1872.0,1.0],["2007-07-26",1800.0,1800.0,1800.0,1800.0,1.0],["2007-07-27",1857.6,1900.8,1728.0,1728.0,1.0],["2007-07-30",1728.0,1728.0,1656.0,1670.4,9.0],["2007-07-31",1670.4,1670.4,1670.4,1670.4,0.0],["2007-08-01",1670.4,1670.4,1670.4,1670.4,0.0],["2007-08-02",1670.4,1670.4,1670.4,1670.4,0.0],["2007-08-03",1670.4,1670.4,1670.4,1670.4,1.0],["2007-08-06",1670.4,1670.4,1670.4,1670.4,0.0],["2007-08-07",1656.0,1670.4,1656.0,1656.0,6.0],["2007-08-08",1656.0,1656.0,1656.0,1656.0,0.0],["2007-08-09",1656.0,1656.0,1656.0,1656.0,0.0],["2007-08-10",1656.0,1656.0,1656.0,1656.0,0.0],["2007-08-13",1584.0,1598.4,1584.0,1598.4,1.0],["2007-08-14",1584.0,1584.0,1584.0,1584.0,1.0],["2007-08-15",1641.6,1641.6,1641.6,1641.6,4.0],["2007-08-16",1627.2,1627.2,1584.0,1584.0,8.0],["2007-08-17",1584.0,1627.2,1512.0,1512.0,10.0],["2007-08-20",1440.0,1440.0,1440.0,1440.0,7.0],["2007-08-21",1440.0,1468.8,1425.6,1468.8,4.0],["2007-08-22",1440.0,1440.0,1440.0,1440.0,8.0],["2007-08-23",1512.0,1512.0,1512.0,1512.0,0.0],["2007-08-24",1512.0,1512.0,1512.0,1512.0,0.0],["2007-08-27",1555.2,1569.6,1555.2,1569.6,2.0],["2007-08-28",1569.6,1569.6,1569.6,1569.6,0.0],["2007-08-29",1569.6,1569.6,1569.6,1569.6,0.0],["2007-08-30",1569.6,1569.6,1569.6,1569.6,0.0],["2007-08-31",1584.0,1612.8,1512.0,1612.8,0.0],["2007-09-04",1612.8,1612.8,1612.8,1612.8,0.0],["2007-09-05",1612.8,1612.8,1612.8,1612.8,0.0],["2007-09-06",1612.8,1612.8,1612.8,1612.8,0.0],["2007-09-07",1612.8,1612.8,1612.8,1612.8,0.0],["2007-09-10",1612.8,1612.8,1612.8,1612.8,0.0],["2007-09-11",1612.8,1612.8,1612.8,1612.8,0.0],["2007-09-12",1612.8,1612.8,1612.8,1612.8,0.0],["2007-09-13",1612.8,1612.8,1612.8,1612.8,0.0],["2007-09-14",1612.8,1612.8,1612.8,1612.8,0.0],["2007-09-17",1584.0,1656.0,1584.0,1641.6,6.0],["2007-09-18",1713.6,2174.3999,1699.2,2174.3999,14.0],["2007-09-19",3974.3999,3974.3999,1756.8,1872.0,6.0],["2007-09-20",4694.3999,4694.3999,1857.6,2016.0,5.0],["2007-09-21",1771.2,1771.2,1771.2,1771.2,0.0],["2007-09-24",1800.0,1800.0,1785.6,1800.0,0.0],["2007-09-25",1756.8,1814.4,1756.8,1800.0,1.0],["2007-09-26",1756.8,1785.6,1756.8,1771.2,1.0],["2007-09-27",1771.2,1771.2,1771.2,1771.2,0.0],["2007-09-28",1771.2,1771.2,1771.2,1771.2,0.0],["2007-10-01",1785.6,1785.6,1785.6,1785.6,0.0],["2007-10-02",1785.6,1785.6,1785.6,1785.6,0.0],["2007-10-03",1771.2,2131.2,1584.0,1929.6,5.0],["2007-10-04",1713.6,1713.6,1713.6,1713.6,0.0],["2007-10-05",1886.4,1886.4,1886.4,1886.4,0.0],["2007-10-08",1785.6,1800.0,1728.0,1800.0,0.0],["2007-10-09",1800.0,1800.0,1800.0,1800.0,0.0],["2007-10-10",1699.2,1800.0,1612.8,1800.0,8.0],["2007-10-11",1612.8,1843.2,1612.8,1843.2,1.0],["2007-10-12",2376.0,2376.0,1728.0,1728.0,14.0],["2007-10-15",1728.0,2174.3999,1728.0,2174.3999,2.0],["2007-10-16",2174.3999,2174.3999,1800.0,1800.0,1.0],["2007-10-17",1800.0,1800.0,1800.0,1800.0,0.0],["2007-10-18",1872.0,1929.6,1872.0,1929.6,0.0],["2007-10-19",1929.6,1929.6,1929.6,1929.6,0.0],["2007-10-22",1800.0,1800.0,1728.0,1800.0,2.0],["2007-10-23",1800.0,1800.0,1584.0,1584.0,7.0],["2007-10-24",1641.6,1915.2,1627.2,1915.2,1.0],["2007-10-25",1598.4,1857.6,1598.4,1857.6,1.0],["2007-10-26",1857.6,1857.6,1857.6,1857.6,0.0],["2007-10-29",1800.0,1800.0,1800.0,1800.0,7.0],["2007-10-30",1800.0,1800.0,1598.4,1656.0,1.0],["2007-10-31",1684.8,2304.0,1684.8,2289.6001,7.0],["2007-11-01",2376.0,2376.0,1756.8,1872.0,2.0],["2007-11-02",2073.6001,2073.6001,2073.6001,2073.6001,0.0],["2007-11-05",2073.6001,2073.6001,2073.6001,2073.6001,0.0],["2007-11-06",2073.6001,2073.6001,2073.6001,2073.6001,0.0],["2007-11-07",1728.0,1843.2,1728.0,1843.2,7.0],["2007-11-08",1843.2,1843.2,1843.2,1843.2,0.0],["2007-11-09",1843.2,1843.2,1843.2,1843.2,0.0],["2007-11-12",1728.0,1771.2,1584.0,1771.2,3.0],["2007-11-13",1598.4,1742.4,1584.0,1713.6,2.0],["2007-11-14",1713.6,1713.6,1713.6,1713.6,0.0],["2007-11-15",1699.2,1742.4,1699.2,1742.4,1.0],["2007-11-16",1742.4,1742.4,1742.4,1742.4,0.0],["2007-11-19",1728.0,1756.8,1584.0,1756.8,3.0],["2007-11-20",1598.4,1598.4,1598.4,1598.4,2.0],["2007-11-21",1656.0,1656.0,1656.0,1656.0,0.0],["2007-11-23",1584.0,1713.6,1584.0,1713.6,0.0],["2007-11-26",1713.6,1713.6,1713.6,1713.6,0.0],["2007-11-27",1584.0,1684.8,1584.0,1684.8,0.0],["2007-11-28",1684.8,1684.8,1684.8,1684.8,0.0],["2007-11-29",1584.0,1684.8,1584.0,1684.8,0.0],["2007-11-30",1684.8,1684.8,1684.8,1684.8,0.0],["2007-12-03",1684.8,1684.8,1684.8,1684.8,0.0],["2007-12-04",1684.8,1684.8,1684.8,1684.8,0.0],["2007-12-05",1684.8,1684.8,1684.8,1684.8,0.0],["2007-12-06",1512.0,1584.0,1454.4,1584.0,2.0],["2007-12-07",1353.6,1584.0,1353.6,1584.0,0.0],["2007-12-10",1584.0,1584.0,1584.0,1584.0,0.0],["2007-12-11",1584.0,1584.0,1584.0,1584.0,0.0],["2007-12-12",1584.0,1584.0,1584.0,1584.0,0.0],["2007-12-13",1584.0,1584.0,1584.0,1584.0,0.0],["2007-12-14",1584.0,1584.0,1584.0,1584.0,0.0],["2007-12-17",1353.6,1440.0,1296.0,1440.0,261.0],["2007-12-18",1296.0,1425.6,1252.8,1425.6,2.0],["2007-12-19",1166.4,1440.0,1166.4,1440.0,29.0],["2007-12-20",1209.6,1483.2,993.6,1411.2,14.0],["2007-12-21",1440.0,1483.2,1152.0,1324.8,6.0],["2007-12-24",1224.0,1296.0,1152.0,1296.0,6.0],["2007-12-26",1152.0,1396.8,1008.0,1382.4,19.0],["2007-12-27",1382.4,1382.4,1382.4,1382.4,0.0],["2007-12-28",1152.0,1281.6,1152.0,1281.6,2.0],["2007-12-31",1224.0,1483.2,1224.0,1425.6,6.0],["2008-01-02",1152.0,1483.2,1152.0,1483.2,37.0],["2008-01-03",1483.2,1483.2,1483.2,1483.2,0.0],["2008-01-04",1483.2,1483.2,1483.2,1483.2,0.0],["2008-01-07",1224.0,1425.6,1224.0,1425.6,1.0],["2008-01-08",1368.0,1411.2,1296.0,1368.0,8.0],["2008-01-09",1324.8,1324.8,1296.0,1296.0,3.0],["2008-01-10",1296.0,1296.0,1296.0,1296.0,1.0],["2008-01-11",1368.0,1368.0,1339.2,1339.2,5.0],["2008-01-14",1296.0,1296.0,1080.0,1080.0,15.0],["2008-01-15",1137.6,1512.0,1094.4,1440.0,2.0],["2008-01-16",1440.0,1555.2,1440.0,1555.2,3.0],["2008-01-17",1555.2,1555.2,1555.2,1555.2,0.0],["2008-01-18",1555.2,1555.2,1555.2,1555.2,0.0],["2008-01-22",1296.0,1512.0,1296.0,1512.0,3.0],["2008-01-23",1512.0,1512.0,1512.0,1512.0,0.0],["2008-01-24",1440.0,1512.0,1353.6,1353.6,4.0],["2008-01-25",1512.0,1512.0,1512.0,1512.0,0.0],["2008-01-28",1512.0,1512.0,1368.0,1512.0,6.0],["2008-01-29",1382.4,1512.0,1382.4,1512.0,8.0],["2008-01-30",1526.4,1526.4,1526.4,1526.4,0.0],["2008-01-31",1468.8,1569.6,1440.0,1569.6,51.0],["2008-02-01",1468.8,1584.0,1296.0,1584.0,101.0],["2008-02-04",1497.6,1555.2,1454.4,1555.2,2.0],["2008-02-05",1468.8,1555.2,1468.8,1555.2,2.0],["2008-02-06",1483.2,1584.0,1483.2,1584.0,1.0],["2008-02-07",1584.0,1584.0,1584.0,1584.0,0.0],["2008-02-08",1468.8,1584.0,1468.8,1526.4,2.0],["2008-02-11",1526.4,1526.4,1512.0,1512.0,3.0],["2008-02-12",1468.8,1641.6,1454.4,1627.2,201.0],["2008-02-13",1540.8,1569.6,1540.8,1569.6,0.0],["2008-02-14",1540.8,1540.8,1483.2,1483.2,14.0],["2008-02-15",1598.4,1598.4,1440.0,1540.8,4.0],["2008-02-19",1540.8,1540.8,1540.8,1540.8,0.0],["2008-02-20",1540.8,1540.8,1540.8,1540.8,0.0],["2008-02-21",1540.8,1540.8,1540.8,1540.8,0.0],["2008-02-22",1396.8,1555.2,1396.8,1555.2,0.0],["2008-02-25",1555.2,1555.2,1555.2,1555.2,0.0],["2008-02-26",1555.2,1555.2,1555.2,1555.2,0.0],["2008-02-27",1555.2,1555.2,1555.2,1555.2,0.0],["2008-02-28",1483.2,1540.8,1483.2,1497.6,0.0],["2008-02-29",1512.0,1512.0,1512.0,1512.0,3.0],["2008-03-03",1512.0,1512.0,1512.0,1512.0,0.0],["2008-03-04",1483.2,1512.0,1440.0,1497.6,38.0],["2008-03-05",1497.6,1497.6,1497.6,1497.6,0.0],["2008-03-06",1497.6,1497.6,1497.6,1497.6,0.0],["2008-03-07",1540.8,1555.2,1512.0,1512.0,4.0],["2008-03-10",1512.0,1512.0,1512.0,1512.0,1.0],["2008-03-11",1512.0,1512.0,1512.0,1512.0,0.0],["2008-03-12",1656.0,2232.0,1598.4,1598.4,0.0],["2008-03-13",1713.6,1713.6,1713.6,1713.6,0.0],["2008-03-14",1713.6,1713.6,1713.6,1713.6,0.0],["2008-03-17",1713.6,1713.6,1713.6,1713.6,0.0],["2008-03-18",1641.6,1641.6,1641.6,1641.6,0.0],["2008-03-19",1512.0,1814.4,1512.0,1641.6,4.0],["2008-03-20",1641.6,1641.6,1641.6,1641.6,0.0],["2008-03-24",1641.6,1641.6,1641.6,1641.6,0.0],["2008-03-25",1641.6,1641.6,1641.6,1641.6,0.0],["2008-03-26",1641.6,1641.6,1627.2,1627.2,3.0],["2008-03-27",1915.2,1915.2,1915.2,1915.2,0.0],["2008-03-28",1699.2,1699.2,1699.2,1699.2,1.0],["2008-03-31",1670.4,1713.6,1584.0,1713.6,31.0],["2008-04-01",1598.4,1684.8,1598.4,1684.8,1.0],["2008-04-02",1857.6,1857.6,1857.6,1857.6,0.0],["2008-04-03",1857.6,1857.6,1857.6,1857.6,4.0],["2008-04-04",1872.0,2433.6001,1872.0,2433.6001,3.0],["2008-04-07",2419.2,2433.6001,1728.0,2016.0,37.0],["2008-04-08",2073.6001,2073.6001,1656.0,1670.4,12.0],["2008-04-09",1800.0,2059.2,1612.8,1670.4,4.0],["2008-04-10",1598.4,1857.6,1584.0,1857.6,1.0],["2008-04-11",1857.6,1857.6,1857.6,1857.6,0.0],["2008-04-14",1800.0,1800.0,1800.0,1800.0,0.0],["2008-04-15",1800.0,1800.0,1800.0,1800.0,0.0],["2008-04-16",1670.4,1728.0,1656.0,1699.2,1.0],["2008-04-17",1785.6,1785.6,1785.6,1785.6,1.0],["2008-04-18",1785.6,1785.6,1785.6,1785.6,0.0],["2008-04-21",1785.6,1785.6,1785.6,1785.6,0.0],["2008-04-22",1785.6,1785.6,1785.6,1785.6,0.0],["2008-04-23",1598.4,1742.4,1540.8,1713.6,11.0],["2008-04-24",1713.6,1713.6,1713.6,1713.6,0.0],["2008-04-25",1584.0,1756.8,1540.8,1756.8,6.0],["2008-04-28",1656.0,1656.0,1584.0,1641.6,5.0],["2008-04-29",1684.8,1684.8,1684.8,1684.8,1.0],["2008-04-30",1684.8,1684.8,1684.8,1684.8,0.0],["2008-05-01",1684.8,1684.8,1684.8,1684.8,0.0],["2008-05-02",1684.8,1684.8,1684.8,1684.8,0.0],["2008-05-05",1598.4,1598.4,1540.8,1598.4,7.0],["2008-05-06",1598.4,1598.4,1598.4,1598.4,0.0],["2008-05-07",1598.4,1598.4,1540.8,1598.4,4.0],["2008-05-08",1598.4,1612.8,1598.4,1598.4,1.0],["2008-05-09",1598.4,1598.4,1598.4,1598.4,0.0],["2008-05-12",1598.4,1598.4,1598.4,1598.4,0.0],["2008-05-13",1598.4,1598.4,1598.4,1598.4,0.0],["2008-05-14",1584.0,1756.8,1584.0,1756.8,1.0],["2008-05-15",1598.4,1598.4,1598.4,1598.4,7.0],["2008-05-16",1598.4,1598.4,1598.4,1598.4,0.0],["2008-05-19",1598.4,1598.4,1598.4,1598.4,0.0],["2008-05-20",1656.0,1656.0,1656.0,1656.0,2.0],["2008-05-21",1656.0,1656.0,1656.0,1656.0,0.0],["2008-05-22",1656.0,1656.0,1656.0,1656.0,0.0],["2008-05-23",1656.0,1656.0,1656.0,1656.0,0.0],["2008-05-27",1656.0,1656.0,1656.0,1656.0,0.0],["2008-05-28",1584.0,1641.6,1584.0,1641.6,1.0],["2008-05-29",1641.6,1641.6,1641.6,1641.6,0.0],["2008-05-30",1641.6,1641.6,1641.6,1641.6,0.0],["2008-06-02",1584.0,1584.0,1584.0,1584.0,0.0],["2008-06-03",1540.8,1627.2,1540.8,1627.2,19.0],["2008-06-04",1584.0,1584.0,1540.8,1540.8,8.0],["2008-06-05",1540.8,1540.8,1540.8,1540.8,0.0],["2008-06-06",1584.0,1656.0,1584.0,1656.0,0.0],["2008-06-09",1656.0,1656.0,1656.0,1656.0,0.0],["2008-06-10",1584.0,1584.0,1584.0,1584.0,1.0],["2008-06-11",1584.0,1584.0,1584.0,1584.0,0.0],["2008-06-12",1584.0,1584.0,1584.0,1584.0,0.0],["2008-06-13",1598.4,1598.4,1598.4,1598.4,0.0],["2008-06-16",1598.4,1598.4,1598.4,1598.4,0.0],["2008-06-17",1828.8,1828.8,1828.8,1828.8,0.0],["2008-06-18",1828.8,1828.8,1828.8,1828.8,0.0],["2008-06-19",1828.8,1828.8,1828.8,1828.8,0.0],["2008-06-20",1828.8,1828.8,1828.8,1828.8,0.0],["2008-06-23",1828.8,1828.8,1828.8,1828.8,0.0],["2008-06-24",1598.4,1598.4,1584.0,1584.0,1.0],["2008-06-25",1584.0,1584.0,1584.0,1584.0,0.0],["2008-06-26",1584.0,1584.0,1584.0,1584.0,6.0],["2008-06-27",1584.0,1584.0,1584.0,1584.0,0.0],["2008-06-30",1584.0,1584.0,1584.0,1584.0,0.0],["2008-07-01",1584.0,1584.0,1584.0,1584.0,0.0],["2008-07-02",1584.0,1584.0,1584.0,1584.0,7.0],["2008-07-03",1584.0,1584.0,1584.0,1584.0,4.0],["2008-07-07",1584.0,1584.0,1584.0,1584.0,3.0],["2008-07-08",1584.0,1584.0,1584.0,1584.0,3.0],["2008-07-09",1584.0,1584.0,1584.0,1584.0,8.0],["2008-07-10",1584.0,1584.0,1584.0,1584.0,4.0],["2008-07-11",1584.0,1584.0,1584.0,1584.0,1.0],["2008-07-14",1584.0,1584.0,1584.0,1584.0,0.0],["2008-07-15",1584.0,1584.0,1584.0,1584.0,3.0],["2008-07-16",1584.0,1584.0,1584.0,1584.0,0.0],["2008-07-17",1656.0,1656.0,1656.0,1656.0,3.0],["2008-07-18",1656.0,1656.0,1656.0,1656.0,0.0],["2008-07-21",1656.0,1656.0,1656.0,1656.0,0.0],["2008-07-22",1656.0,1656.0,1656.0,1656.0,0.0],["2008-07-23",1612.8,1612.8,1612.8,1612.8,0.0],["2008-07-24",1612.8,1612.8,1612.8,1612.8,3.0],["2008-07-25",1612.8,1612.8,1612.8,1612.8,0.0],["2008-07-28",1569.6,1569.6,1569.6,1569.6,1.0],["2008-07-29",1612.8,1612.8,1612.8,1612.8,0.0],["2008-07-30",1656.0,1656.0,1656.0,1656.0,0.0],["2008-07-31",1656.0,1656.0,1656.0,1656.0,0.0],["2008-08-01",1656.0,1656.0,1656.0,1656.0,0.0],["2008-08-04",1656.0,1656.0,1656.0,1656.0,0.0],["2008-08-05",1656.0,1656.0,1656.0,1656.0,0.0],["2008-08-06",1656.0,1656.0,1656.0,1656.0,0.0],["2008-08-07",1656.0,1656.0,1656.0,1656.0,0.0],["2008-08-08",1656.0,1656.0,1656.0,1656.0,2.0],["2008-08-11",1656.0,1656.0,1656.0,1656.0,0.0],["2008-08-12",1656.0,1656.0,1656.0,1656.0,0.0],["2008-08-13",1656.0,1656.0,1656.0,1656.0,0.0],["2008-08-14",1656.0,1656.0,1656.0,1656.0,0.0],["2008-08-15",1656.0,1656.0,1656.0,1656.0,0.0],["2008-08-18",1656.0,1656.0,1656.0,1656.0,2.0],["2008-08-19",1656.0,1656.0,1612.8,1612.8,3.0],["2008-08-20",1612.8,1612.8,1612.8,1612.8,0.0],["2008-08-21",1612.8,1612.8,1612.8,1612.8,0.0],["2008-08-22",1612.8,1612.8,1612.8,1612.8,0.0],["2008-08-25",1612.8,1612.8,1612.8,1612.8,0.0],["2008-08-26",1612.8,1612.8,1612.8,1612.8,0.0],["2008-08-27",1612.8,1612.8,1612.8,1612.8,0.0],["2008-08-28",1612.8,1612.8,1612.8,1612.8,0.0],["2008-08-29",1656.0,1656.0,1656.0,1656.0,4.0],["2008-09-02",1656.0,1656.0,1656.0,1656.0,3.0],["2008-09-03",1656.0,1656.0,1656.0,1656.0,0.0],["2008-09-04",1656.0,1656.0,1656.0,1656.0,0.0],["2008-09-05",1656.0,1656.0,1656.0,1656.0,0.0],["2008-09-08",1584.0,1656.0,1584.0,1656.0,5.0],["2008-09-09",1656.0,1656.0,1656.0,1656.0,2.0],["2008-09-10",1656.0,1656.0,1656.0,1656.0,1.0],["2008-09-11",1656.0,1656.0,1656.0,1656.0,0.0],["2008-09-12",1656.0,1656.0,1656.0,1656.0,0.0],["2008-09-15",1656.0,1656.0,1656.0,1656.0,3.0],["2008-09-16",1656.0,1656.0,1656.0,1656.0,0.0],["2008-09-17",1656.0,1656.0,1656.0,1656.0,1.0],["2008-09-18",1656.0,1656.0,1656.0,1656.0,0.0],["2008-09-19",1656.0,1656.0,1656.0,1656.0,0.0],["2008-09-22",1656.0,1656.0,1656.0,1656.0,0.0],["2008-09-23",1584.0,1584.0,1584.0,1584.0,2.0],["2008-09-24",1584.0,1584.0,1584.0,1584.0,0.0],["2008-09-25",1584.0,1584.0,1584.0,1584.0,0.0],["2008-09-26",1584.0,1584.0,1584.0,1584.0,0.0],["2008-09-29",1584.0,1584.0,1584.0,1584.0,0.0],["2008-09-30",1584.0,1584.0,1584.0,1584.0,0.0],["2008-10-01",1584.0,1584.0,1584.0,1584.0,0.0],["2008-10-02",1584.0,1584.0,1584.0,1584.0,0.0],["2008-10-03",1584.0,1584.0,1512.0,1512.0,7.0],["2008-10-06",1396.8,1684.8,1396.8,1684.8,0.0],["2008-10-07",1684.8,1684.8,1684.8,1684.8,0.0],["2008-10-08",1440.0,1440.0,1440.0,1440.0,0.0],["2008-10-09",1440.0,1440.0,1440.0,1440.0,0.0],["2008-10-10",1440.0,1440.0,1440.0,1440.0,3.0],["2008-10-13",1440.0,1440.0,1440.0,1440.0,0.0],["2008-10-14",1440.0,1440.0,1440.0,1440.0,0.0],["2008-10-15",1368.0,1368.0,1368.0,1368.0,2.0],["2008-10-16",1368.0,1368.0,1368.0,1368.0,1.0],["2008-10-17",1368.0,1368.0,1368.0,1368.0,0.0],["2008-10-20",1368.0,1368.0,1368.0,1368.0,0.0],["2008-10-21",1598.4,1598.4,1598.4,1598.4,0.0],["2008-10-22",1684.8,1972.8,1684.8,1872.0,1.0],["2008-10-23",1454.4,1454.4,1454.4,1454.4,0.0],["2008-10-24",1440.0,1440.0,1440.0,1440.0,4.0],["2008-10-27",1396.8,1396.8,1396.8,1396.8,1.0],["2008-10-28",1396.8,1396.8,1396.8,1396.8,0.0],["2008-10-29",1425.6,1425.6,1396.8,1396.8,1.0],["2008-10-30",1396.8,1396.8,1396.8,1396.8,0.0],["2008-10-31",1396.8,1396.8,1396.8,1396.8,0.0],["2008-11-03",1368.0,1368.0,1296.0,1368.0,19.0],["2008-11-04",1353.6,1353.6,1353.6,1353.6,5.0],["2008-11-05",1353.6,1353.6,1353.6,1353.6,1.0],["2008-11-06",1353.6,1353.6,1353.6,1353.6,0.0],["2008-11-07",1353.6,1454.4,1353.6,1454.4,9.0],["2008-11-10",1454.4,1454.4,1454.4,1454.4,0.0],["2008-11-11",1454.4,1454.4,1454.4,1454.4,0.0],["2008-11-12",1454.4,1454.4,1454.4,1454.4,0.0],["2008-11-13",1454.4,1454.4,1454.4,1454.4,0.0],["2008-11-14",1454.4,1454.4,1454.4,1454.4,0.0],["2008-11-17",1440.0,1440.0,1440.0,1440.0,7.0],["2008-11-18",1353.6,1353.6,1296.0,1296.0,7.0],["2008-11-19",1353.6,1440.0,1353.6,1440.0,13.0],["2008-11-20",1440.0,1440.0,1440.0,1440.0,0.0],["2008-11-21",1440.0,1468.8,1440.0,1468.8,2.0],["2008-11-24",1468.8,1468.8,1468.8,1468.8,0.0],["2008-11-25",1468.8,1468.8,1468.8,1468.8,0.0],["2008-11-26",1512.0,1512.0,1512.0,1512.0,1.0],["2008-11-28",1512.0,1512.0,1512.0,1512.0,0.0],["2008-12-01",1512.0,1512.0,1512.0,1512.0,0.0],["2008-12-02",1368.0,1368.0,1353.6,1353.6,0.0],["2008-12-03",1353.6,1353.6,1353.6,1353.6,0.0],["2008-12-04",1353.6,1353.6,1353.6,1353.6,0.0],["2008-12-05",1353.6,1353.6,1353.6,1353.6,0.0],["2008-12-08",1353.6,1353.6,1353.6,1353.6,0.0],["2008-12-09",1353.6,1353.6,1353.6,1353.6,0.0],["2008-12-10",1353.6,1353.6,1353.6,1353.6,0.0],["2008-12-11",1368.0,1368.0,1368.0,1368.0,0.0],["2008-12-12",1368.0,1368.0,1368.0,1368.0,0.0],["2008-12-15",1368.0,1368.0,1368.0,1368.0,0.0],["2008-12-16",1368.0,1512.0,1353.6,1512.0,7.0],["2008-12-17",1353.6,1512.0,1353.6,1512.0,0.0],["2008-12-18",1512.0,1512.0,1512.0,1512.0,0.0],["2008-12-19",1512.0,1512.0,1512.0,1512.0,0.0],["2008-12-22",1512.0,1512.0,1512.0,1512.0,0.0],["2008-12-23",1440.0,1440.0,1440.0,1440.0,0.0],["2008-12-24",1440.0,1440.0,1368.0,1440.0,7.0],["2008-12-26",1440.0,1440.0,1440.0,1440.0,0.0],["2008-12-29",1440.0,1440.0,1368.0,1368.0,20.0],["2008-12-30",1368.0,1368.0,1368.0,1368.0,0.0],["2008-12-31",1368.0,1368.0,1368.0,1368.0,0.0],["2009-01-02",1497.6,1497.6,1497.6,1497.6,0.0],["2009-01-05",1497.6,1497.6,1497.6,1497.6,0.0],["2009-01-06",1670.4,1670.4,1670.4,1670.4,0.0],["2009-01-07",1670.4,1670.4,1670.4,1670.4,0.0],["2009-01-08",1569.6,1598.4,1569.6,1598.4,0.0],["2009-01-09",1598.4,1598.4,1598.4,1598.4,0.0],["2009-01-12",1598.4,1598.4,1598.4,1598.4,0.0],["2009-01-13",1598.4,1598.4,1598.4,1598.4,0.0],["2009-01-14",1598.4,1598.4,1598.4,1598.4,0.0],["2009-01-15",1382.4,1382.4,1368.0,1368.0,3.0],["2009-01-16",1555.2,1569.6,1555.2,1569.6,1.0],["2009-01-20",1569.6,1569.6,1569.6,1569.6,0.0],["2009-01-21",1555.2,1555.2,1555.2,1555.2,0.0],["2009-01-22",1555.2,1555.2,1555.2,1555.2,0.0],["2009-01-23",1555.2,1555.2,1555.2,1555.2,0.0],["2009-01-26",1555.2,1555.2,1555.2,1555.2,0.0],["2009-01-27",1555.2,1555.2,1555.2,1555.2,0.0],["2009-01-28",1555.2,1555.2,1555.2,1555.2,0.0],["2009-01-29",1555.2,1555.2,1555.2,1555.2,0.0],["2009-01-30",1555.2,1555.2,1555.2,1555.2,0.0],["2009-02-02",1656.0,1656.0,1656.0,1656.0,18.0],["2009-02-03",1368.0,1728.0,1368.0,1728.0,2.0],["2009-02-04",1728.0,1728.0,1728.0,1728.0,0.0],["2009-02-05",1872.0,1872.0,1872.0,1872.0,0.0],["2009-02-06",1872.0,1872.0,1872.0,1872.0,0.0],["2009-02-09",1872.0,1872.0,1872.0,1872.0,0.0],["2009-02-10",1872.0,1872.0,1872.0,1872.0,0.0],["2009-02-11",1872.0,1872.0,1872.0,1872.0,0.0],["2009-02-12",1872.0,1872.0,1872.0,1872.0,0.0],["2009-02-13",1872.0,1872.0,1872.0,1872.0,0.0],["2009-02-17",1872.0,1872.0,1440.0,1440.0,0.0],["2009-02-18",1440.0,2088.0,1440.0,1872.0,3.0],["2009-02-19",1454.4,1857.6,1440.0,1857.6,4.0],["2009-02-20",1440.0,1454.4,1440.0,1440.0,1.0],["2009-02-23",1440.0,1440.0,1440.0,1440.0,0.0],["2009-02-24",1440.0,1440.0,1440.0,1440.0,0.0],["2009-02-25",1440.0,2073.6001,1440.0,2059.2,7.0],["2009-02-26",2059.2,2059.2,2059.2,2059.2,0.0],["2009-02-27",1584.0,1584.0,1440.0,1497.6,5.0],["2009-03-02",1497.6,1497.6,1497.6,1497.6,0.0],["2009-03-03",1497.6,1497.6,1497.6,1497.6,0.0],["2009-03-04",1497.6,1497.6,1497.6,1497.6,0.0],["2009-03-05",1497.6,1497.6,1497.6,1497.6,0.0],["2009-03-06",1497.6,1497.6,1497.6,1497.6,0.0],["2009-03-09",1368.0,1368.0,1368.0,1368.0,54.0],["2009-03-10",1368.0,1368.0,1368.0,1368.0,0.0],["2009-03-11",1296.0,1296.0,1296.0,1296.0,0.0],["2009-03-12",1382.4,1382.4,1382.4,1382.4,0.0],["2009-03-13",1382.4,1382.4,1382.4,1382.4,0.0],["2009-03-16",1382.4,1382.4,1382.4,1382.4,0.0],["2009-03-17",1382.4,1382.4,1382.4,1382.4,0.0],["2009-03-18",1382.4,1382.4,1382.4,1382.4,0.0],["2009-03-19",1382.4,1382.4,1382.4,1382.4,0.0],["2009-03-20",1382.4,1382.4,1382.4,1382.4,0.0],["2009-03-23",1382.4,1382.4,1382.4,1382.4,0.0],["2009-03-24",1382.4,1382.4,1382.4,1382.4,0.0],["2009-03-25",1382.4,1382.4,1382.4,1382.4,0.0],["2009-03-26",1296.0,1483.2,1296.0,1339.2,0.0],["2009-03-27",1339.2,1339.2,1339.2,1339.2,0.0],["2009-03-30",1339.2,1339.2,1339.2,1339.2,0.0],["2009-03-31",1339.2,1339.2,1339.2,1339.2,0.0],["2009-04-01",1339.2,1339.2,1339.2,1339.2,0.0],["2009-04-02",1339.2,1339.2,1339.2,1339.2,0.0],["2009-04-03",1339.2,1339.2,1339.2,1339.2,0.0],["2009-04-06",1339.2,1339.2,1339.2,1339.2,0.0],["2009-04-07",1339.2,1339.2,1339.2,1339.2,0.0],["2009-04-08",1339.2,1339.2,1339.2,1339.2,0.0],["2009-04-09",1339.2,1339.2,1339.2,1339.2,0.0],["2009-04-13",1339.2,1584.0,1339.2,1584.0,1.0],["2009-04-14",1584.0,1584.0,1584.0,1584.0,0.0],["2009-04-15",1584.0,1584.0,1584.0,1584.0,0.0],["2009-04-16",1584.0,1584.0,1584.0,1584.0,0.0],["2009-04-17",1584.0,1584.0,1584.0,1584.0,0.0],["2009-04-20",1296.0,1296.0,1296.0,1296.0,1.0],["2009-04-21",1296.0,1296.0,1296.0,1296.0,0.0],["2009-04-22",1296.0,1296.0,1296.0,1296.0,0.0],["2009-04-23",1296.0,1296.0,1296.0,1296.0,0.0],["2009-04-24",1296.0,1296.0,1296.0,1296.0,0.0],["2009-04-27",1296.0,1296.0,1296.0,1296.0,1.0],["2009-04-28",1296.0,1296.0,1296.0,1296.0,0.0],["2009-04-29",1368.0,1368.0,1368.0,1368.0,0.0],["2009-04-30",1368.0,1368.0,1368.0,1368.0,0.0],["2009-05-01",1368.0,1368.0,1368.0,1368.0,0.0],["2009-05-04",1368.0,1368.0,1368.0,1368.0,0.0],["2009-05-05",1368.0,1368.0,1368.0,1368.0,0.0],["2009-05-06",1368.0,1368.0,1368.0,1368.0,0.0],["2009-05-07",1368.0,1368.0,1368.0,1368.0,0.0],["2009-05-08",1368.0,1368.0,1368.0,1368.0,0.0],["2009-05-11",1368.0,1368.0,1368.0,1368.0,0.0],["2009-05-12",936.0,1396.8,936.0,1396.8,3.0],["2009-05-13",1396.8,1396.8,1396.8,1396.8,0.0],["2009-05-14",1396.8,1396.8,1396.8,1396.8,0.0],["2009-05-15",1396.8,1396.8,1396.8,1396.8,0.0],["2009-05-18",1396.8,1396.8,1396.8,1396.8,0.0],["2009-05-19",1396.8,1396.8,1396.8,1396.8,0.0],["2009-05-20",1396.8,1396.8,1396.8,1396.8,0.0],["2009-05-21",1296.0,1296.0,1296.0,1296.0,2.0],["2009-05-22",1296.0,1296.0,1296.0,1296.0,0.0],["2009-05-26",1296.0,1296.0,1296.0,1296.0,1.0],["2009-05-27",1296.0,1296.0,1296.0,1296.0,0.0],["2009-05-28",1296.0,1296.0,1296.0,1296.0,0.0],["2009-05-29",1296.0,1296.0,1296.0,1296.0,0.0],["2009-06-01",1224.0,1224.0,1224.0,1224.0,0.0],["2009-06-02",1224.0,1224.0,1224.0,1224.0,1.0],["2009-06-03",1224.0,1224.0,1224.0,1224.0,0.0],["2009-06-04",1224.0,1224.0,1224.0,1224.0,0.0],["2009-06-05",1224.0,1224.0,1224.0,1224.0,0.0],["2009-06-08",1224.0,1224.0,1224.0,1224.0,10.0],["2009-06-09",1224.0,1224.0,1224.0,1224.0,0.0],["2009-06-10",1224.0,1224.0,1224.0,1224.0,0.0],["2009-06-11",1224.0,1224.0,1224.0,1224.0,0.0],["2009-06-12",1224.0,1224.0,1224.0,1224.0,0.0],["2009-06-15",1224.0,1224.0,1224.0,1224.0,0.0],["2009-06-16",1224.0,1224.0,1224.0,1224.0,6.0],["2009-06-17",1224.0,1224.0,1224.0,1224.0,7.0],["2009-06-18",1224.0,1224.0,1224.0,1224.0,0.0],["2009-06-19",1224.0,1224.0,1224.0,1224.0,0.0],["2009-06-22",1224.0,1224.0,1224.0,1224.0,0.0],["2009-06-23",1296.0,1296.0,1296.0,1296.0,2.0],["2009-06-24",1296.0,1296.0,1296.0,1296.0,0.0],["2009-06-25",1296.0,1296.0,1296.0,1296.0,0.0],["2009-06-26",1296.0,1296.0,1296.0,1296.0,0.0],["2009-06-29",1152.0,1296.0,1152.0,1296.0,1.0],["2009-06-30",1296.0,1296.0,1296.0,1296.0,0.0],["2009-07-01",1152.0,1152.0,1152.0,1152.0,0.0],["2009-07-02",1152.0,1152.0,1152.0,1152.0,0.0],["2009-07-06",1152.0,1152.0,1051.2,1152.0,7.0],["2009-07-07",1152.0,1152.0,1152.0,1152.0,0.0],["2009-07-08",1152.0,1152.0,1152.0,1152.0,0.0],["2009-07-09",1152.0,1152.0,1152.0,1152.0,0.0],["2009-07-10",1152.0,1152.0,1152.0,1152.0,1.0],["2009-07-13",1152.0,1152.0,1152.0,1152.0,4.0],["2009-07-14",1152.0,1152.0,1152.0,1152.0,0.0],["2009-07-15",1152.0,1152.0,1152.0,1152.0,0.0],["2009-07-16",1152.0,1152.0,1152.0,1152.0,0.0],["2009-07-17",1152.0,1152.0,1152.0,1152.0,0.0],["2009-07-20",1080.0,1080.0,1080.0,1080.0,0.0],["2009-07-21",1296.0,1296.0,1296.0,1296.0,0.0],["2009-07-22",1296.0,1296.0,1296.0,1296.0,0.0],["2009-07-23",1296.0,1296.0,1296.0,1296.0,0.0],["2009-07-24",1296.0,1296.0,1296.0,1296.0,0.0],["2009-07-27",1296.0,1296.0,1296.0,1296.0,0.0],["2009-07-28",1296.0,1296.0,1296.0,1296.0,0.0],["2009-07-29",1296.0,1296.0,1296.0,1296.0,0.0],["2009-07-30",1296.0,1296.0,1296.0,1296.0,0.0],["2009-07-31",950.4,950.4,950.4,950.4,0.0],["2009-08-03",950.4,950.4,950.4,950.4,0.0],["2009-08-04",950.4,950.4,950.4,950.4,0.0],["2009-08-05",950.4,950.4,950.4,950.4,0.0],["2009-08-06",979.2,979.2,979.2,979.2,0.0],["2009-08-07",979.2,979.2,979.2,979.2,0.0],["2009-08-10",979.2,979.2,979.2,979.2,0.0],["2009-08-11",979.2,979.2,979.2,979.2,0.0],["2009-08-12",979.2,979.2,979.2,979.2,0.0],["2009-08-13",979.2,979.2,979.2,979.2,0.0],["2009-08-14",979.2,979.2,979.2,979.2,0.0],["2009-08-17",979.2,979.2,979.2,979.2,0.0],["2009-08-18",979.2,979.2,979.2,979.2,0.0],["2009-08-19",979.2,979.2,979.2,979.2,0.0],["2009-08-20",979.2,979.2,979.2,979.2,0.0],["2009-08-21",979.2,979.2,979.2,979.2,0.0],["2009-08-24",1008.0,1008.0,1008.0,1008.0,0.0],["2009-08-25",1008.0,1008.0,1008.0,1008.0,0.0],["2009-08-26",1008.0,1008.0,1008.0,1008.0,0.0],["2009-08-27",1008.0,1008.0,1008.0,1008.0,0.0],["2009-08-28",1008.0,1008.0,1008.0,1008.0,0.0],["2009-08-31",1008.0,1008.0,1008.0,1008.0,0.0],["2009-09-01",1008.0,1008.0,1008.0,1008.0,0.0],["2009-09-02",1008.0,1008.0,1008.0,1008.0,0.0],["2009-09-03",1008.0,1008.0,1008.0,1008.0,0.0],["2009-09-04",1008.0,1008.0,1008.0,1008.0,0.0],["2009-09-08",1224.0,1224.0,1224.0,1224.0,0.0],["2009-09-09",1224.0,1224.0,1224.0,1224.0,0.0],["2009-09-10",1224.0,1224.0,1224.0,1224.0,0.0],["2009-09-11",1224.0,1224.0,1224.0,1224.0,0.0],["2009-09-14",1224.0,1224.0,1224.0,1224.0,0.0],["2009-09-15",1224.0,1224.0,1224.0,1224.0,0.0],["2009-09-16",1224.0,1224.0,1224.0,1224.0,0.0],["2009-09-17",1224.0,1224.0,1224.0,1224.0,0.0],["2009-09-18",1224.0,1224.0,1224.0,1224.0,0.0],["2009-09-21",1224.0,1224.0,1224.0,1224.0,0.0],["2009-09-22",1224.0,1224.0,1224.0,1224.0,0.0],["2009-09-23",1224.0,1224.0,1224.0,1224.0,0.0],["2009-09-24",1224.0,1224.0,1224.0,1224.0,0.0],["2009-09-25",1224.0,1224.0,1224.0,1224.0,0.0],["2009-09-28",1224.0,1224.0,1224.0,1224.0,0.0],["2009-09-29",1224.0,3441.6001,1195.2,1512.0,57.0],["2009-09-30",2145.6001,2145.6001,1584.0,1584.0,47.0],["2009-10-01",1584.0,1584.0,1584.0,1584.0,0.0],["2009-10-02",1425.6,1425.6,1310.4,1310.4,0.0],["2009-10-05",1440.0,1440.0,1296.0,1296.0,3.0],["2009-10-06",1296.0,1296.0,1296.0,1296.0,0.0],["2009-10-07",1296.0,1296.0,1296.0,1296.0,0.0],["2009-10-08",1296.0,1310.4,1296.0,1310.4,1.0],["2009-10-09",1296.0,1440.0,1152.0,1440.0,10.0],["2009-10-12",1440.0,1440.0,1440.0,1440.0,0.0],["2009-10-13",1440.0,1440.0,1440.0,1440.0,6.0],["2009-10-14",1440.0,1440.0,1440.0,1440.0,0.0],["2009-10-15",1440.0,1440.0,1224.0,1224.0,1.0],["2009-10-16",1224.0,1224.0,1224.0,1224.0,0.0],["2009-10-19",1425.6,1440.0,1425.6,1440.0,0.0],["2009-10-20",1440.0,1440.0,1440.0,1440.0,0.0],["2009-10-21",1310.4,1310.4,1310.4,1310.4,0.0],["2009-10-22",1310.4,1310.4,1310.4,1310.4,0.0],["2009-10-23",1180.8,1224.0,1180.8,1224.0,0.0],["2009-10-26",1152.0,1152.0,1152.0,1152.0,2.0],["2009-10-27",1080.0,1152.0,1051.2,1080.0,8.0],["2009-10-28",1080.0,1080.0,1080.0,1080.0,0.0],["2009-10-29",1080.0,1080.0,1080.0,1080.0,0.0],["2009-10-30",1080.0,1080.0,1080.0,1080.0,0.0],["2009-11-02",1080.0,1094.4,1008.0,1094.4,2.0],["2009-11-03",1008.0,1123.2,1008.0,1123.2,0.0],["2009-11-04",1123.2,1123.2,1123.2,1123.2,0.0],["2009-11-05",1123.2,1123.2,1123.2,1123.2,0.0],["2009-11-06",1612.8,1612.8,1324.8,1324.8,0.0],["2009-11-09",1627.2,1627.2,1368.0,1440.0,2.0],["2009-11-10",1440.0,1440.0,1440.0,1440.0,0.0],["2009-11-11",1440.0,1440.0,1440.0,1440.0,0.0],["2009-11-12",1440.0,1440.0,1440.0,1440.0,0.0],["2009-11-13",1512.0,1512.0,1512.0,1512.0,0.0],["2009-11-16",1512.0,1512.0,1512.0,1512.0,0.0],["2009-11-17",1022.4,1368.0,1022.4,1368.0,2.0],["2009-11-18",1368.0,1368.0,1368.0,1368.0,0.0],["2009-11-19",1368.0,1368.0,1368.0,1368.0,0.0],["2009-11-20",1368.0,1368.0,1368.0,1368.0,0.0],["2009-11-23",1368.0,1368.0,1368.0,1368.0,0.0],["2009-11-24",1382.4,1396.8,1382.4,1396.8,1.0],["2009-11-25",1425.6,1425.6,1425.6,1425.6,0.0],["2009-11-27",1425.6,1425.6,1425.6,1425.6,0.0],["2009-11-30",864.0,1195.2,864.0,1166.4,1.0],["2009-12-01",1065.6,1065.6,1065.6,1065.6,0.0],["2009-12-02",1065.6,1065.6,1065.6,1065.6,0.0],["2009-12-03",1051.2,1065.6,1022.4,1022.4,1.0],["2009-12-04",1008.0,1051.2,1008.0,1051.2,1.0],["2009-12-07",1051.2,1051.2,1051.2,1051.2,0.0],["2009-12-08",1051.2,1051.2,1051.2,1051.2,0.0],["2009-12-09",1051.2,1051.2,1051.2,1051.2,0.0],["2009-12-10",1036.8,1080.0,1022.4,1080.0,2.0],["2009-12-11",950.4,950.4,950.4,950.4,0.0],["2009-12-14",950.4,950.4,950.4,950.4,0.0],["2009-12-15",979.2,979.2,979.2,979.2,0.0],["2009-12-16",979.2,979.2,979.2,979.2,0.0],["2009-12-17",979.2,979.2,979.2,979.2,0.0],["2009-12-18",979.2,979.2,979.2,979.2,0.0],["2009-12-21",1008.0,1008.0,1008.0,1008.0,5.0],["2009-12-22",1008.0,1008.0,1008.0,1008.0,0.0],["2009-12-23",1008.0,1008.0,1008.0,1008.0,0.0],["2009-12-24",1296.0,1296.0,1281.6,1281.6,0.0],["2009-12-28",1281.6,1281.6,1281.6,1281.6,0.0],["2009-12-29",1022.4,1022.4,1022.4,1022.4,0.0],["2009-12-30",1022.4,1022.4,1022.4,1022.4,0.0],["2009-12-31",1008.0,1065.6,1008.0,1008.0,4.0],["2010-01-04",1022.4,1022.4,1022.4,1022.4,0.0],["2010-01-05",1051.2,1137.6,993.6,1137.6,26.0],["2010-01-06",1152.0,1152.0,1137.6,1152.0,1.0],["2010-01-07",1152.0,1152.0,1152.0,1152.0,0.0],["2010-01-08",1224.0,1224.0,1224.0,1224.0,1.0],["2010-01-11",1252.8,1252.8,1209.6,1209.6,2.0],["2010-01-12",1209.6,1440.0,1209.6,1440.0,2.0],["2010-01-13",1440.0,1440.0,1440.0,1440.0,0.0],["2010-01-14",1440.0,1440.0,1440.0,1440.0,0.0],["2010-01-15",1440.0,1440.0,1440.0,1440.0,0.0],["2010-01-19",1440.0,1440.0,1440.0,1440.0,0.0],["2010-01-20",1238.4,1440.0,1152.0,1425.6,3.0],["2010-01-21",1425.6,1425.6,1425.6,1425.6,0.0],["2010-01-22",1152.0,1152.0,1152.0,1152.0,0.0],["2010-01-25",1152.0,1152.0,1152.0,1152.0,0.0],["2010-01-26",1224.0,1224.0,1094.4,1094.4,0.0],["2010-01-27",1094.4,1094.4,1094.4,1094.4,0.0],["2010-01-28",1094.4,1094.4,1094.4,1094.4,0.0],["2010-01-29",1094.4,1094.4,1094.4,1094.4,0.0],["2010-02-01",878.4,1137.6,864.0,1080.0,2.0],["2010-02-02",1080.0,1080.0,1080.0,1080.0,0.0],["2010-02-03",1080.0,1080.0,1080.0,1080.0,0.0],["2010-02-04",1008.0,1440.0,1008.0,1440.0,9.0],["2010-02-05",1440.0,1440.0,1425.6,1425.6,1.0],["2010-02-08",1425.6,1425.6,1425.6,1425.6,0.0],["2010-02-09",1425.6,1425.6,1425.6,1425.6,0.0],["2010-02-10",1195.2,1382.4,1195.2,1382.4,1.0],["2010-02-11",1440.0,1440.0,1440.0,1440.0,0.0],["2010-02-12",1440.0,1440.0,1440.0,1440.0,0.0],["2010-02-16",1440.0,1440.0,1440.0,1440.0,0.0],["2010-02-17",1440.0,1440.0,1440.0,1440.0,0.0],["2010-02-18",1440.0,1440.0,1440.0,1440.0,0.0],["2010-02-19",1440.0,1440.0,1440.0,1440.0,0.0],["2010-02-22",1440.0,1440.0,1440.0,1440.0,0.0],["2010-02-23",1440.0,1440.0,1440.0,1440.0,0.0],["2010-02-24",1440.0,1440.0,1440.0,1440.0,0.0],["2010-02-25",1440.0,1440.0,1440.0,1440.0,0.0],["2010-02-26",1440.0,1440.0,1440.0,1440.0,0.0],["2010-03-01",1440.0,1440.0,1440.0,1440.0,0.0],["2010-03-02",1440.0,1440.0,1440.0,1440.0,0.0],["2010-03-03",1440.0,1440.0,1440.0,1440.0,0.0],["2010-03-04",1166.4,1404.0,1080.0,1252.8,2.0],["2010-03-05",1252.8,1252.8,1252.8,1252.8,0.0],["2010-03-08",1015.2,1015.2,1015.2,1015.2,2.0],["2010-03-09",1404.0,1404.0,1317.6,1396.8,9.0],["2010-03-10",1332.0,1332.0,1044.0,1296.0,21.0],["2010-03-11",1296.0,1296.0,1296.0,1296.0,0.0],["2010-03-12",1296.0,1296.0,1296.0,1296.0,0.0],["2010-03-15",1296.0,1296.0,1296.0,1296.0,0.0],["2010-03-16",1296.0,1296.0,1296.0,1296.0,0.0],["2010-03-17",1296.0,1296.0,1296.0,1296.0,0.0],["2010-03-18",1296.0,1296.0,1296.0,1296.0,0.0],["2010-03-19",1296.0,1296.0,1296.0,1296.0,0.0],["2010-03-22",1296.0,1296.0,1296.0,1296.0,0.0],["2010-03-23",1296.0,1296.0,1296.0,1296.0,0.0],["2010-03-24",1296.0,1296.0,1296.0,1296.0,0.0],["2010-03-25",1296.0,1404.0,1116.0,1116.0,22.0],["2010-03-26",1296.0,1296.0,1087.2,1087.2,5.0],["2010-03-29",1087.2,1087.2,1087.2,1087.2,0.0],["2010-03-30",1087.2,1087.2,1087.2,1087.2,0.0],["2010-03-31",1087.2,1087.2,1087.2,1087.2,0.0],["2010-04-01",1353.6,1454.4,979.2,1332.0,10.0],["2010-04-05",1116.0,1209.6,1044.0,1173.6,4.0],["2010-04-06",1195.2,1332.0,1195.2,1260.0,5.0],["2010-04-07",1152.0,1260.0,1152.0,1260.0,1.0],["2010-04-08",1260.0,1260.0,1260.0,1260.0,0.0],["2010-04-09",1260.0,1260.0,1260.0,1260.0,0.0],["2010-04-12",1260.0,1260.0,1260.0,1260.0,0.0],["2010-04-13",1080.0,1202.4,1072.8,1180.8,15.0],["2010-04-14",1058.4,1166.4,1051.2,1159.2,2.0],["2010-04-15",1152.0,1152.0,1152.0,1152.0,0.0],["2010-04-16",1180.8,1180.8,1180.8,1180.8,0.0],["2010-04-19",1123.2,1180.8,1080.0,1166.4,7.0],["2010-04-20",1180.8,1180.8,1180.8,1180.8,0.0],["2010-04-21",1173.6,1173.6,1173.6,1173.6,0.0],["2010-04-22",1173.6,1173.6,1173.6,1173.6,0.0],["2010-04-23",1173.6,1173.6,1173.6,1173.6,0.0],["2010-04-26",1087.2,1173.6,1087.2,1094.4,1.0],["2010-04-27",1144.8,1144.8,1144.8,1144.8,0.0],["2010-04-28",1166.4,1166.4,1166.4,1166.4,0.0],["2010-04-29",1166.4,1166.4,1166.4,1166.4,0.0],["2010-04-30",1173.6,1404.0,1173.6,1368.0,172.0],["2010-05-03",1404.0,1944.0,1404.0,1872.0,140.0],["2010-05-04",1936.8,2160.0,1713.6,2030.4,354.0],["2010-05-05",2412.0,2520.0,1440.0,1512.0,278.0],["2010-05-06",1461.6,1634.4,1310.4,1332.0,23.0],["2010-05-07",1310.4,1332.0,1173.6,1317.6,23.0],["2010-05-10",1188.0,1245.6,1166.4,1245.6,5.0],["2010-05-11",1144.8,1152.0,1144.8,1144.8,4.0],["2010-05-12",1058.4,1252.8,1058.4,1209.6,10.0],["2010-05-13",1116.0,1188.0,1116.0,1130.4,2.0],["2010-05-14",1245.6,1245.6,1058.4,1108.8,4.0],["2010-05-17",1036.8,1044.0,1008.0,1044.0,4.0],["2010-05-18",979.2,1029.6,972.0,1029.6,13.0],["2010-05-19",1029.6,1029.6,1029.6,1029.6,0.0],["2010-05-20",950.4,1080.0,950.4,1080.0,5.0],["2010-05-21",1072.8,1072.8,1065.6,1065.6,2.0],["2010-05-24",1065.6,1065.6,1065.6,1065.6,0.0],["2010-05-25",1065.6,1065.6,1065.6,1065.6,0.0],["2010-05-26",1015.2,1072.8,950.4,1072.8,8.0],["2010-05-27",1072.8,1072.8,1072.8,1072.8,0.0],["2010-05-28",1072.8,1072.8,1072.8,1072.8,0.0],["2010-06-01",1072.8,1072.8,1072.8,1072.8,0.0],["2010-06-02",1310.4,1310.4,1116.0,1116.0,1.0],["2010-06-03",1116.0,1116.0,1116.0,1116.0,0.0],["2010-06-04",1116.0,1116.0,1116.0,1116.0,0.0],["2010-06-07",1036.8,1036.8,950.4,972.0,9.0],["2010-06-08",972.0,1008.0,972.0,1008.0,3.0],["2010-06-09",1015.2,1015.2,1008.0,1008.0,3.0],["2010-06-10",1008.0,1008.0,1008.0,1008.0,0.0],["2010-06-11",1008.0,1008.0,1008.0,1008.0,0.0],["2010-06-14",1015.2,1015.2,1008.0,1008.0,1.0],["2010-06-15",1008.0,1008.0,1008.0,1008.0,0.0],["2010-06-16",1008.0,1008.0,1008.0,1008.0,0.0],["2010-06-17",1008.0,1008.0,1008.0,1008.0,0.0],["2010-06-18",1008.0,1008.0,1008.0,1008.0,0.0],["2010-06-21",1008.0,1008.0,986.4,986.4,1.0],["2010-06-22",986.4,986.4,986.4,986.4,0.0],["2010-06-23",986.4,986.4,986.4,986.4,0.0],["2010-06-24",986.4,986.4,986.4,986.4,0.0],["2010-06-25",986.4,986.4,986.4,986.4,0.0],["2010-06-28",979.2,979.2,979.2,979.2,0.0],["2010-06-29",979.2,979.2,979.2,979.2,0.0],["2010-06-30",979.2,979.2,972.0,972.0,1.0],["2010-07-01",972.0,972.0,972.0,972.0,0.0],["2010-07-02",979.2,979.2,972.0,972.0,1.0],["2010-07-06",972.0,972.0,972.0,972.0,0.0],["2010-07-07",972.0,972.0,972.0,972.0,0.0],["2010-07-08",972.0,972.0,972.0,972.0,0.0],["2010-07-09",972.0,972.0,972.0,972.0,0.0],["2010-07-12",972.0,972.0,972.0,972.0,0.0],["2010-07-13",979.2,979.2,972.0,972.0,1.0],["2010-07-14",972.0,972.0,972.0,972.0,0.0],["2010-07-15",972.0,972.0,972.0,972.0,0.0],["2010-07-16",972.0,972.0,972.0,972.0,0.0],["2010-07-19",1094.4,1101.6,1094.4,1101.6,0.0],["2010-07-20",1101.6,1101.6,1101.6,1101.6,0.0],["2010-07-21",1101.6,1101.6,1101.6,1101.6,0.0],["2010-07-22",1101.6,1101.6,1101.6,1101.6,0.0],["2010-07-23",1101.6,1101.6,1101.6,1101.6,0.0],["2010-07-26",1101.6,1101.6,1101.6,1101.6,0.0],["2010-07-27",1008.0,1008.0,1008.0,1008.0,0.0],["2010-07-28",1008.0,1008.0,1008.0,1008.0,0.0],["2010-07-29",1008.0,1008.0,1008.0,1008.0,0.0],["2010-07-30",972.0,972.0,972.0,972.0,0.0],["2010-08-02",1065.6,1065.6,972.0,1008.0,2.0],["2010-08-03",1008.0,1008.0,864.0,864.0,7.0],["2010-08-04",864.0,864.0,864.0,864.0,0.0],["2010-08-05",864.0,864.0,864.0,864.0,0.0],["2010-08-06",864.0,864.0,864.0,864.0,0.0],["2010-08-09",878.4,878.4,878.4,878.4,0.0],["2010-08-10",878.4,878.4,878.4,878.4,0.0],["2010-08-11",878.4,878.4,878.4,878.4,0.0],["2010-08-12",878.4,878.4,878.4,878.4,0.0],["2010-08-13",878.4,878.4,878.4,878.4,0.0],["2010-08-16",878.4,878.4,878.4,878.4,0.0],["2010-08-17",885.6,885.6,885.6,885.6,0.0],["2010-08-18",885.6,885.6,885.6,885.6,0.0],["2010-08-19",806.4,849.6,806.4,849.6,8.0],["2010-08-20",849.6,849.6,849.6,849.6,0.0],["2010-08-23",849.6,849.6,849.6,849.6,0.0],["2010-08-24",849.6,849.6,849.6,849.6,0.0],["2010-08-25",849.6,849.6,849.6,849.6,0.0],["2010-08-26",849.6,849.6,849.6,849.6,0.0],["2010-08-27",849.6,849.6,849.6,849.6,0.0],["2010-08-30",849.6,849.6,849.6,849.6,0.0],["2010-08-31",849.6,849.6,849.6,849.6,0.0],["2010-09-01",849.6,849.6,849.6,849.6,0.0],["2010-09-02",792.0,792.0,748.8,756.0,3.0],["2010-09-03",756.0,756.0,756.0,756.0,0.0],["2010-09-07",770.4,813.6,770.4,813.6,16.0],["2010-09-08",813.6,813.6,813.6,813.6,0.0],["2010-09-09",792.0,792.0,792.0,792.0,0.0],["2010-09-10",792.0,792.0,792.0,792.0,0.0],["2010-09-13",720.0,792.0,720.0,792.0,5.0],["2010-09-14",856.8,856.8,856.8,856.8,0.0],["2010-09-15",856.8,856.8,856.8,856.8,0.0],["2010-09-16",936.0,986.4,936.0,986.4,2.0],["2010-09-17",986.4,986.4,986.4,986.4,0.0],["2010-09-20",986.4,986.4,986.4,986.4,0.0],["2010-09-21",986.4,986.4,986.4,986.4,0.0],["2010-09-22",986.4,986.4,986.4,986.4,0.0],["2010-09-23",986.4,986.4,986.4,986.4,0.0],["2010-09-24",986.4,986.4,986.4,986.4,0.0],["2010-09-27",986.4,986.4,986.4,986.4,0.0],["2010-09-28",986.4,986.4,986.4,986.4,0.0],["2010-09-29",986.4,986.4,986.4,986.4,0.0],["2010-09-30",986.4,986.4,986.4,986.4,0.0],["2010-10-01",986.4,986.4,828.0,914.4,1.0],["2010-10-04",914.4,914.4,914.4,914.4,0.0],["2010-10-05",907.2,907.2,907.2,907.2,0.0],["2010-10-06",921.6,921.6,921.6,921.6,0.0],["2010-10-07",921.6,921.6,921.6,921.6,0.0],["2010-10-08",921.6,921.6,921.6,921.6,0.0],["2010-10-11",921.6,921.6,921.6,921.6,0.0],["2010-10-12",921.6,921.6,921.6,921.6,0.0],["2010-10-13",921.6,921.6,921.6,921.6,0.0],["2010-10-14",921.6,921.6,921.6,921.6,0.0],["2010-10-15",907.2,907.2,828.0,828.0,2.0],["2010-10-18",907.2,907.2,907.2,907.2,0.0],["2010-10-19",907.2,907.2,907.2,907.2,0.0],["2010-10-20",907.2,907.2,907.2,907.2,0.0],["2010-10-21",907.2,907.2,907.2,907.2,0.0],["2010-10-22",900.0,2426.3999,900.0,1252.8,488.0],["2010-10-25",1548.0,1548.0,1368.0,1368.0,155.0],["2010-10-26",1303.2,1425.6,1166.4,1296.0,61.0],["2010-10-27",1260.0,1468.8,1152.0,1425.6,54.0],["2010-10-28",1591.2,2484.0,1548.0,1944.0,1434.0],["2010-10-29",1900.8,1900.8,1598.4,1857.6,267.0],["2010-11-01",1836.0,1836.0,1411.2,1440.0,162.0],["2010-11-02",1396.8,1440.0,1288.8,1404.0,118.0],["2010-11-03",1468.8,1468.8,1274.4,1368.0,48.0],["2010-11-04",1512.0,1728.0,1296.0,1540.8,142.0],["2010-11-05",1584.0,1591.2,1411.2,1512.0,81.0],["2010-11-08",1303.2,1548.0,1303.2,1396.8,26.0],["2010-11-09",1404.0,1404.0,1260.0,1353.6,33.0],["2010-11-10",1389.6,1440.0,1296.0,1360.8,34.0],["2010-11-11",1296.0,1296.0,1094.4,1252.8,81.0],["2010-11-12",1202.4,1209.6,1116.0,1123.2,21.0],["2010-11-15",1108.8,1108.8,993.6,993.6,39.0],["2010-11-16",943.2,1116.0,943.2,1029.6,84.0],["2010-11-17",1080.0,1260.0,1065.6,1137.6,116.0],["2010-11-18",1137.6,1260.0,1116.0,1224.0,65.0],["2010-11-19",1252.8,1252.8,1058.4,1180.8,38.0],["2010-11-22",1072.8,1080.0,1015.2,1072.8,54.0],["2010-11-23",1065.6,1065.6,1029.6,1058.4,8.0],["2010-11-24",1022.4,1144.8,1022.4,1094.4,28.0],["2010-11-26",1152.0,1828.8,1152.0,1548.0,982.0],["2010-11-29",1548.0,1612.8,1267.2,1476.0,206.0],["2010-11-30",1504.8,1692.0,1375.2,1512.0,141.0],["2010-12-01",1461.6,1627.2,1360.8,1483.2,61.0],["2010-12-02",1483.2,2232.0,1468.8,2217.6001,800.0],["2010-12-03",2520.0,2880.0,1929.6,1951.2,1851.0],["2010-12-06",1879.2,2275.2,1872.0,2088.0,369.0],["2010-12-07",2080.8,2340.0,1807.2,1951.2,193.0],["2010-12-08",1987.2,2181.6001,1778.4,2052.0,270.0],["2010-12-09",2037.6,2174.3999,1850.4,1886.4,283.0],["2010-12-10",1893.6,1900.8,1749.6,1843.2,100.0],["2010-12-13",1900.8,1900.8,1605.6,1641.6,76.0],["2010-12-14",1641.6,1706.4,1497.6,1497.6,84.0],["2010-12-15",1555.2,1656.0,1512.0,1533.6,61.0],["2010-12-16",1476.0,1807.2,1476.0,1677.6,179.0],["2010-12-17",1663.2,1663.2,1555.2,1612.8,33.0],["2010-12-20",1598.4,1598.4,1497.6,1540.8,73.0],["2010-12-21",1540.8,1656.0,1483.2,1648.8,30.0],["2010-12-22",1627.2,1706.4,1548.0,1591.2,43.0],["2010-12-23",1512.0,1584.0,1504.8,1526.4,33.0],["2010-12-27",1497.6,1648.8,1425.6,1497.6,62.0],["2010-12-28",1569.6,1627.2,1411.2,1411.2,130.0],["2010-12-29",1411.2,1432.8,1296.0,1368.0,52.0],["2010-12-30",1504.8,1504.8,1310.4,1389.6,42.0],["2010-12-31",1360.8,1389.6,1360.8,1389.6,18.0],["2011-01-03",1432.8,1440.0,1324.8,1360.8,9.0],["2011-01-04",1332.0,1389.6,1274.4,1332.0,13.0],["2011-01-05",1425.6,1504.8,1332.0,1425.6,19.0],["2011-01-06",1396.8,1432.8,1332.0,1360.8,7.0],["2011-01-07",1440.0,1526.4,1375.2,1432.8,57.0],["2011-01-10",1468.8,1468.8,1404.0,1411.2,8.0],["2011-01-11",1490.4,1490.4,1360.8,1368.0,24.0],["2011-01-12",1454.4,1454.4,1404.0,1418.4,6.0],["2011-01-13",1461.6,1461.6,1339.2,1389.6,10.0],["2011-01-14",1396.8,1432.8,1339.2,1382.4,43.0],["2011-01-18",1468.8,1656.0,1332.0,1540.8,129.0],["2011-01-19",1497.6,1656.0,1404.0,1461.6,84.0],["2011-01-20",1440.0,1454.4,1368.0,1432.8,21.0],["2011-01-21",1569.6,1569.6,1375.2,1396.8,24.0],["2011-01-24",1490.4,1497.6,1389.6,1411.2,40.0],["2011-01-25",1382.4,1432.8,1324.8,1353.6,23.0],["2011-01-26",1461.6,1512.0,1296.0,1497.6,95.0],["2011-01-27",1440.0,1468.8,1404.0,1432.8,20.0],["2011-01-28",1440.0,1440.0,1317.6,1360.8,36.0],["2011-01-31",1310.4,1440.0,1310.4,1396.8,20.0],["2011-02-01",1389.6,1432.8,1324.8,1339.2,45.0],["2011-02-02",1332.0,1360.8,1310.4,1346.4,17.0],["2011-02-03",1339.2,1368.0,1339.2,1368.0,3.0],["2011-02-04",1389.6,1389.6,1317.6,1317.6,13.0],["2011-02-07",1310.4,1368.0,1310.4,1317.6,18.0],["2011-02-08",1332.0,1360.8,1332.0,1332.0,3.0],["2011-02-09",1310.4,1375.2,1296.0,1324.8,17.0],["2011-02-10",1339.2,1339.2,1296.0,1296.0,22.0],["2011-02-11",1267.2,1296.0,1267.2,1274.4,9.0],["2011-02-14",1252.8,1360.8,1231.2,1332.0,18.0],["2011-02-15",1368.0,1368.0,1339.2,1339.2,17.0],["2011-02-16",1332.0,1332.0,1332.0,1332.0,0.0],["2011-02-17",1339.2,1339.2,1296.0,1339.2,3.0],["2011-02-18",1332.0,1339.2,1288.8,1332.0,7.0],["2011-02-22",1317.6,1324.8,1252.8,1296.0,3.0],["2011-02-23",1252.8,1303.2,1224.0,1238.4,4.0],["2011-02-24",1324.8,1332.0,1260.0,1260.0,1.0],["2011-02-25",1339.2,1339.2,1260.0,1332.0,4.0],["2011-02-28",1389.6,1389.6,1245.6,1281.6,8.0],["2011-03-01",1317.6,1324.8,1288.8,1288.8,2.0],["2011-03-02",1252.8,1296.0,1238.4,1260.0,4.0],["2011-03-03",1252.8,1548.0,1252.8,1396.8,135.0],["2011-03-04",1425.6,1425.6,1296.0,1339.2,41.0],["2011-03-07",1432.8,1432.8,1231.2,1281.6,21.0],["2011-03-08",1324.8,1353.6,1317.6,1324.8,13.0],["2011-03-09",1346.4,1346.4,1281.6,1346.4,4.0],["2011-03-10",1252.8,1346.4,1252.8,1267.2,6.0],["2011-03-11",1224.0,1310.4,1224.0,1274.4,4.0],["2011-03-14",1296.0,1310.4,1252.8,1274.4,3.0],["2011-03-15",1188.0,1274.4,1159.2,1238.4,31.0],["2011-03-16",1245.6,1252.8,1152.0,1152.0,18.0],["2011-03-17",1245.6,1245.6,1166.4,1166.4,6.0],["2011-03-18",1224.0,1260.0,1188.0,1260.0,16.0],["2011-03-21",1202.4,1281.6,1188.0,1195.2,39.0],["2011-03-22",1281.6,1288.8,1281.6,1288.8,1.0],["2011-03-23",1267.2,1303.2,1130.4,1281.6,43.0],["2011-03-24",1267.2,1267.2,1173.6,1209.6,14.0],["2011-03-25",1267.2,1267.2,1209.6,1245.6,12.0],["2011-03-28",1267.2,1404.0,1180.8,1296.0,33.0],["2011-03-29",1224.0,1252.8,1202.4,1252.8,15.0],["2011-03-30",1274.4,1274.4,1173.6,1188.0,1.0],["2011-03-31",1404.0,1404.0,1224.0,1296.0,50.0],["2011-04-01",1180.8,1296.0,1180.8,1296.0,8.0],["2011-04-04",1267.2,1332.0,1216.8,1296.0,27.0],["2011-04-05",1324.8,1353.6,1317.6,1317.6,11.0],["2011-04-06",1353.6,1389.6,1296.0,1389.6,8.0],["2011-04-07",1389.6,1519.2,1346.4,1440.0,234.0],["2011-04-08",1476.0,1476.0,1296.0,1375.2,48.0],["2011-04-11",1396.8,1396.8,1346.4,1353.6,3.0],["2011-04-12",1339.2,1555.2,1260.0,1310.4,172.0],["2011-04-13",1317.6,1346.4,1195.2,1231.2,46.0],["2011-04-14",1274.4,1281.6,1202.4,1231.2,7.0],["2011-04-15",1166.4,1260.0,1166.4,1224.0,4.0],["2011-04-18",1180.8,1245.6,1173.6,1216.8,8.0],["2011-04-19",1159.2,1260.0,1144.8,1173.6,37.0],["2011-04-20",1288.8,1353.6,1166.4,1260.0,46.0],["2011-04-21",1260.0,1260.0,1260.0,1260.0,0.0],["2011-04-25",1252.8,1252.8,1202.4,1216.8,5.0],["2011-04-26",1238.4,1296.0,1173.6,1188.0,15.0],["2011-04-27",1231.2,1274.4,1231.2,1231.2,3.0],["2011-04-28",1202.4,1296.0,1202.4,1238.4,19.0],["2011-04-29",1224.0,1310.4,1224.0,1310.4,4.0],["2011-05-02",1288.8,1288.8,1202.4,1260.0,3.0],["2011-05-03",1281.6,1310.4,1188.0,1188.0,9.0],["2011-05-04",1173.6,1231.2,1144.8,1216.8,20.0],["2011-05-05",1209.6,1332.0,1152.0,1202.4,78.0],["2011-05-06",1288.8,1476.0,1166.4,1224.0,419.0],["2011-05-09",1324.8,1324.8,1159.2,1159.2,63.0],["2011-05-10",1238.4,1238.4,1152.0,1195.2,22.0],["2011-05-11",1202.4,1324.8,1173.6,1173.6,96.0],["2011-05-12",1238.4,1267.2,1065.6,1144.8,39.0],["2011-05-13",1209.6,1209.6,1051.2,1080.0,81.0],["2011-05-16",1051.2,1101.6,1000.8,1080.0,29.0],["2011-05-17",1051.2,1080.0,1008.0,1015.2,24.0],["2011-05-18",1044.0,1087.2,1008.0,1044.0,18.0],["2011-05-19",1029.6,1029.6,950.4,964.8,43.0],["2011-05-20",993.6,1000.8,842.4,900.0,48.0],["2011-05-23",885.6,957.6,864.0,900.0,97.0],["2011-05-24",878.4,1137.6,878.4,1029.6,73.0],["2011-05-25",1008.0,1036.8,921.6,1022.4,25.0],["2011-05-26",1029.6,1029.6,1015.2,1022.4,8.0],["2011-05-27",1044.0,1137.6,1008.0,1087.2,78.0],["2011-05-31",1123.2,1202.4,1123.2,1123.2,72.0],["2011-06-01",1123.2,1173.6,979.2,1065.6,96.0],["2011-06-02",1123.2,1123.2,1000.8,1029.6,27.0],["2011-06-03",979.2,979.2,979.2,979.2,11.0],["2011-06-06",979.2,1036.8,950.4,950.4,9.0],["2011-06-07",936.0,993.6,907.2,950.4,18.0],["2011-06-08",928.8,936.0,921.6,928.8,3.0],["2011-06-09",928.8,964.8,900.0,921.6,24.0],["2011-06-10",921.6,1072.8,921.6,1008.0,24.0],["2011-06-13",1008.0,1180.8,1008.0,1137.6,98.0],["2011-06-14",1267.2,1425.6,1094.4,1180.8,543.0],["2011-06-15",1231.2,1490.4,1137.6,1224.0,474.0],["2011-06-16",1238.4,1288.8,1065.6,1087.2,87.0],["2011-06-17",1188.0,1188.0,1044.0,1072.8,28.0],["2011-06-20",1044.0,1051.2,1000.8,1008.0,43.0],["2011-06-21",993.6,1051.2,993.6,1015.2,8.0],["2011-06-22",1008.0,1188.0,1008.0,1072.8,5.0],["2011-06-23",1015.2,1072.8,1008.0,1029.6,32.0],["2011-06-24",1022.4,1022.4,1008.0,1008.0,7.0],["2011-06-27",1008.0,1015.2,943.2,1008.0,15.0],["2011-06-28",1015.2,1029.6,1000.8,1029.6,15.0],["2011-06-29",1058.4,1094.4,1058.4,1094.4,10.0],["2011-06-30",1080.0,1123.2,1051.2,1087.2,12.0],["2011-07-01",1080.0,1087.2,1036.8,1036.8,30.0],["2011-07-05",1101.6,1101.6,1044.0,1080.0,12.0],["2011-07-06",1108.8,1108.8,1036.8,1051.2,13.0],["2011-07-07",1044.0,1080.0,1015.2,1058.4,19.0],["2011-07-08",993.6,1029.6,979.2,1029.6,25.0],["2011-07-11",1008.0,1022.4,1000.8,1015.2,35.0],["2011-07-12",1029.6,1051.2,1029.6,1044.0,4.0],["2011-07-13",1015.2,1015.2,972.0,993.6,39.0],["2011-07-14",979.2,979.2,979.2,979.2,0.0],["2011-07-15",972.0,972.0,972.0,972.0,7.0],["2011-07-18",979.2,979.2,972.0,972.0,6.0],["2011-07-19",1051.2,1058.4,936.0,1008.0,24.0],["2011-07-20",950.4,1058.4,936.0,1029.6,17.0],["2011-07-21",979.2,993.6,979.2,979.2,2.0],["2011-07-22",1022.4,1029.6,1022.4,1029.6,0.0],["2011-07-25",1029.6,1029.6,1029.6,1029.6,0.0],["2011-07-26",1008.0,1008.0,972.0,972.0,3.0],["2011-07-27",1044.0,1044.0,1000.8,1008.0,2.0],["2011-07-28",972.0,986.4,964.8,986.4,1.0],["2011-07-29",972.0,972.0,936.0,936.0,9.0],["2011-08-01",957.6,1051.2,936.0,936.0,18.0],["2011-08-02",943.2,1051.2,914.4,972.0,34.0],["2011-08-03",943.2,1022.4,943.2,993.6,15.0],["2011-08-04",921.6,921.6,864.0,864.0,61.0],["2011-08-05",921.6,993.6,864.0,864.0,12.0],["2011-08-08",864.0,907.2,828.0,828.0,58.0],["2011-08-09",835.2,900.0,813.6,856.8,23.0],["2011-08-10",864.0,964.8,864.0,936.0,8.0],["2011-08-11",972.0,1116.0,813.6,943.2,81.0],["2011-08-12",979.2,979.2,835.2,849.6,7.0],["2011-08-15",892.8,979.2,892.8,936.0,4.0],["2011-08-16",936.0,936.0,878.4,914.4,3.0],["2011-08-17",914.4,914.4,828.0,871.2,14.0],["2011-08-18",878.4,972.0,878.4,957.6,11.0],["2011-08-19",986.4,986.4,979.2,979.2,0.0],["2011-08-22",936.0,986.4,936.0,979.2,2.0],["2011-08-23",1008.0,1008.0,979.2,1000.8,2.0],["2011-08-24",1000.8,1000.8,1000.8,1000.8,0.0],["2011-08-25",1029.6,1036.8,1029.6,1036.8,1.0],["2011-08-26",1000.8,1044.0,1000.8,1036.8,1.0],["2011-08-29",1022.4,1044.0,1022.4,1036.8,0.0],["2011-08-30",1036.8,1036.8,1022.4,1022.4,4.0],["2011-08-31",972.0,986.4,964.8,972.0,4.0],["2011-09-01",936.0,972.0,936.0,972.0,1.0],["2011-09-02",936.0,936.0,936.0,936.0,1.0],["2011-09-06",936.0,936.0,936.0,936.0,2.0],["2011-09-07",943.2,1036.8,943.2,1015.2,4.0],["2011-09-08",1044.0,1044.0,1044.0,1044.0,1.0],["2011-09-09",1044.0,1044.0,1044.0,1044.0,0.0],["2011-09-12",1029.6,1029.6,921.6,957.6,3.0],["2011-09-13",1015.2,1036.8,1015.2,1036.8,3.0],["2011-09-14",943.2,1022.4,943.2,1022.4,1.0],["2011-09-15",1022.4,1022.4,1022.4,1022.4,0.0],["2011-09-16",1022.4,1022.4,1022.4,1022.4,0.0],["2011-09-19",1044.0,1044.0,950.4,950.4,1.0],["2011-09-20",950.4,1036.8,950.4,1036.8,1.0],["2011-09-21",964.8,964.8,964.8,964.8,1.0],["2011-09-22",964.8,1044.0,936.0,957.6,2.0],["2011-09-23",914.4,914.4,885.6,885.6,1.0],["2011-09-26",1008.0,1008.0,900.0,986.4,1.0],["2011-09-27",1022.4,1022.4,914.4,972.0,1.0],["2011-09-28",921.6,936.0,864.0,936.0,9.0],["2011-09-29",1008.0,1008.0,900.0,986.4,5.0],["2011-09-30",986.4,986.4,986.4,986.4,0.0],["2011-10-03",921.6,921.6,907.2,907.2,3.0],["2011-10-04",907.2,907.2,907.2,907.2,0.0],["2011-10-05",892.8,900.0,864.0,864.0,15.0],["2011-10-06",892.8,950.4,892.8,950.4,1.0],["2011-10-07",900.0,950.4,900.0,950.4,10.0],["2011-10-10",950.4,950.4,950.4,950.4,0.0],["2011-10-11",950.4,950.4,950.4,950.4,0.0],["2011-10-12",900.0,928.8,900.0,928.8,2.0],["2011-10-13",864.0,921.6,864.0,921.6,28.0],["2011-10-14",878.4,885.6,878.4,878.4,15.0],["2011-10-17",950.4,950.4,943.2,943.2,0.0],["2011-10-18",943.2,943.2,943.2,943.2,0.0],["2011-10-19",943.2,943.2,943.2,943.2,0.0],["2011-10-20",892.8,957.6,892.8,936.0,3.0],["2011-10-21",892.8,892.8,892.8,892.8,6.0],["2011-10-24",964.8,964.8,921.6,921.6,2.0],["2011-10-25",921.6,921.6,921.6,921.6,0.0],["2011-10-26",921.6,921.6,921.6,921.6,0.0],["2011-10-27",921.6,921.6,892.8,907.2,19.0],["2011-10-28",907.2,907.2,871.2,871.2,14.0],["2011-10-31",864.0,950.4,856.8,950.4,19.0],["2011-11-01",950.4,950.4,950.4,950.4,0.0],["2011-11-02",950.4,950.4,950.4,950.4,0.0],["2011-11-03",885.6,936.0,871.2,936.0,2.0],["2011-11-04",871.2,871.2,871.2,871.2,0.0],["2011-11-07",849.6,849.6,849.6,849.6,1.0],["2011-11-08",892.8,936.0,864.0,864.0,3.0],["2011-11-09",864.0,864.0,864.0,864.0,0.0],["2011-11-10",972.0,972.0,972.0,972.0,0.0],["2011-11-11",1072.8,1072.8,957.6,957.6,2.0],["2011-11-14",928.8,928.8,900.0,900.0,1.0],["2011-11-15",900.0,900.0,864.0,864.0,23.0],["2011-11-16",928.8,928.8,928.8,928.8,2.0],["2011-11-17",928.8,928.8,864.0,864.0,3.0],["2011-11-18",928.8,943.2,928.8,943.2,2.0],["2011-11-21",943.2,943.2,943.2,943.2,0.0],["2011-11-22",864.0,914.4,864.0,914.4,2.0],["2011-11-23",864.0,921.6,864.0,864.0,3.0],["2011-11-25",864.0,864.0,864.0,864.0,2.0],["2011-11-28",936.0,950.4,936.0,950.4,1.0],["2011-11-29",950.4,950.4,950.4,950.4,0.0],["2011-11-30",950.4,950.4,950.4,950.4,0.0],["2011-12-01",957.6,957.6,957.6,957.6,0.0],["2011-12-02",957.6,957.6,957.6,957.6,0.0],["2011-12-05",878.4,907.2,864.0,878.4,39.0],["2011-12-06",878.4,878.4,878.4,878.4,0.0],["2011-12-07",972.0,972.0,972.0,972.0,8.0],["2011-12-08",1080.0,1080.0,986.4,986.4,0.0],["2011-12-09",972.0,986.4,972.0,986.4,6.0],["2011-12-12",986.4,986.4,986.4,986.4,0.0],["2011-12-13",986.4,986.4,986.4,986.4,0.0],["2011-12-14",1072.8,1224.0,1065.6,1224.0,11.0],["2011-12-15",1224.0,1224.0,1044.0,1137.6,7.0],["2011-12-16",1137.6,1137.6,1137.6,1137.6,0.0],["2011-12-19",1137.6,1137.6,1137.6,1137.6,0.0],["2011-12-20",1058.4,1072.8,943.2,1072.8,0.0],["2011-12-21",950.4,1080.0,943.2,1000.8,3.0],["2011-12-22",1116.0,1116.0,1015.2,1015.2,2.0],["2011-12-23",986.4,1015.2,986.4,1015.2,5.0],["2011-12-27",979.2,1015.2,972.0,972.0,48.0],["2011-12-28",964.8,1094.4,964.8,964.8,2.0],["2011-12-29",1101.6,1101.6,950.4,950.4,7.0],["2011-12-30",921.6,979.2,921.6,979.2,0.0],["2012-01-03",1044.0,1044.0,1044.0,1044.0,0.0],["2012-01-04",1044.0,1044.0,1044.0,1044.0,0.0],["2012-01-05",1080.0,1080.0,1072.8,1080.0,7.0],["2012-01-06",1065.6,1065.6,936.0,1044.0,11.0],["2012-01-09",1022.4,1022.4,1022.4,1022.4,0.0],["2012-01-10",1022.4,1051.2,979.2,986.4,3.0],["2012-01-11",986.4,986.4,986.4,986.4,0.0],["2012-01-12",986.4,986.4,986.4,986.4,0.0],["2012-01-13",986.4,986.4,986.4,986.4,0.0],["2012-01-17",986.4,986.4,986.4,986.4,0.0],["2012-01-18",979.2,1209.6,849.6,1173.6,43.0],["2012-01-19",1173.6,1202.4,972.0,1202.4,43.0],["2012-01-20",1209.6,1260.0,1209.6,1260.0,22.0],["2012-01-23",1296.0,1296.0,1130.4,1159.2,2.0],["2012-01-24",1188.0,1281.6,1159.2,1281.6,6.0],["2012-01-25",1267.2,1296.0,1224.0,1296.0,10.0],["2012-01-26",1166.4,1368.0,1166.4,1332.0,21.0],["2012-01-27",1238.4,1238.4,1238.4,1238.4,4.0],["2012-01-30",1238.4,1368.0,1094.4,1353.6,12.0],["2012-01-31",1288.8,1317.6,1188.0,1303.2,14.0],["2012-02-01",1303.2,1303.2,1188.0,1260.0,2.0],["2012-02-02",1238.4,1238.4,1152.0,1152.0,2.0],["2012-02-03",1180.8,1310.4,1180.8,1296.0,5.0],["2012-02-06",1332.0,1332.0,1332.0,1332.0,0.0],["2012-02-07",1324.8,1368.0,1252.8,1368.0,12.0],["2012-02-08",1368.0,1368.0,1310.4,1317.6,8.0],["2012-02-09",1317.6,1404.0,1317.6,1382.4,28.0],["2012-02-10",1411.2,1432.8,1411.2,1432.8,10.0],["2012-02-13",1432.8,1512.0,1411.2,1461.6,13.0],["2012-02-14",1440.0,1440.0,1281.6,1281.6,1.0],["2012-02-15",1303.2,1548.0,1303.2,1497.6,22.0],["2012-02-16",1476.0,1548.0,1396.8,1476.0,31.0],["2012-02-17",1418.4,1540.8,1404.0,1540.8,37.0],["2012-02-21",1526.4,1526.4,1353.6,1404.0,13.0],["2012-02-22",1454.4,1497.6,1425.6,1425.6,13.0],["2012-02-23",1418.4,1454.4,1332.0,1404.0,15.0],["2012-02-24",1461.6,1533.6,1440.0,1447.2,4.0],["2012-02-27",1432.8,1432.8,1353.6,1353.6,8.0],["2012-02-28",1404.0,1404.0,1353.6,1375.2,8.0],["2012-02-29",1375.2,1519.2,1375.2,1497.6,3.0],["2012-03-01",1497.6,1497.6,1497.6,1497.6,0.0],["2012-03-02",1454.4,1454.4,1447.2,1454.4,4.0],["2012-03-05",1476.0,1512.0,1476.0,1512.0,2.0],["2012-03-06",1418.4,1418.4,1310.4,1368.0,12.0],["2012-03-07",1418.4,1432.8,1418.4,1432.8,2.0],["2012-03-08",1432.8,1432.8,1432.8,1432.8,0.0],["2012-03-09",1447.2,1447.2,1332.0,1425.6,3.0],["2012-03-12",1418.4,1468.8,1418.4,1461.6,10.0],["2012-03-13",1461.6,1461.6,1404.0,1404.0,0.0],["2012-03-14",1461.6,1461.6,1447.2,1447.2,3.0],["2012-03-15",1512.0,1512.0,1375.2,1490.4,2.0],["2012-03-16",1490.4,1490.4,1490.4,1490.4,0.0],["2012-03-19",1447.2,1447.2,1324.8,1324.8,11.0],["2012-03-20",1440.0,1497.6,1339.2,1346.4,16.0],["2012-03-21",1432.8,1432.8,1332.0,1332.0,3.0],["2012-03-22",1353.6,1353.6,1353.6,1353.6,2.0],["2012-03-23",1418.4,1418.4,1418.4,1418.4,0.0],["2012-03-26",1339.2,1339.2,1317.6,1317.6,2.0],["2012-03-27",1317.6,1317.6,1317.6,1317.6,0.0],["2012-03-28",1317.6,1418.4,1274.4,1418.4,20.0],["2012-03-29",1332.0,1432.8,1332.0,1432.8,0.0],["2012-03-30",1425.6,1440.0,1425.6,1440.0,4.0],["2012-04-02",1440.0,1468.8,1440.0,1468.8,3.0],["2012-04-03",1440.0,1440.0,1382.4,1382.4,3.0],["2012-04-04",1353.6,1382.4,1353.6,1382.4,14.0],["2012-04-05",1440.0,1454.4,1368.0,1375.2,20.0],["2012-04-09",1324.8,1425.6,1324.8,1425.6,1.0],["2012-04-10",1339.2,1339.2,1296.0,1296.0,4.0],["2012-04-11",1404.0,1404.0,1404.0,1404.0,0.0],["2012-04-12",1440.0,1440.0,1440.0,1440.0,0.0],["2012-04-13",1440.0,1440.0,1440.0,1440.0,0.0],["2012-04-16",1396.8,1396.8,1281.6,1339.2,1.0],["2012-04-17",1339.2,1339.2,1339.2,1339.2,0.0],["2012-04-18",1339.2,1339.2,1339.2,1339.2,0.0],["2012-04-19",1368.0,1368.0,1368.0,1368.0,1.0],["2012-04-20",1368.0,1368.0,1368.0,1368.0,0.0],["2012-04-23",1209.6,1339.2,1173.6,1332.0,4.0],["2012-04-24",1224.0,1339.2,1188.0,1281.6,2.0],["2012-04-25",1281.6,1281.6,1281.6,1281.6,0.0],["2012-04-26",1288.8,1303.2,1288.8,1303.2,7.0],["2012-04-27",1303.2,1303.2,1303.2,1303.2,0.0],["2012-04-30",1209.6,1288.8,1209.6,1288.8,1.0],["2012-05-01",1324.8,1324.8,1324.8,1324.8,0.0],["2012-05-02",1324.8,1332.0,1310.4,1310.4,4.0],["2012-05-03",1252.8,1252.8,1224.0,1224.0,3.0],["2012-05-04",1252.8,1252.8,1252.8,1252.8,5.0],["2012-05-07",1252.8,1252.8,1252.8,1252.8,0.0],["2012-05-08",1252.8,1252.8,1252.8,1252.8,0.0],["2012-05-09",1252.8,1252.8,1252.8,1252.8,0.0],["2012-05-10",1360.8,1368.0,1224.0,1368.0,13.0],["2012-05-11",1368.0,1368.0,1368.0,1368.0,0.0],["2012-05-14",1310.4,1324.8,1310.4,1324.8,8.0],["2012-05-15",1324.8,1324.8,1303.2,1303.2,1.0],["2012-05-16",1324.8,1324.8,1324.8,1324.8,1.0],["2012-05-17",1324.8,1324.8,1324.8,1324.8,3.0],["2012-05-18",1231.2,1324.8,878.4,1195.2,20.0],["2012-05-21",1144.8,1144.8,1130.4,1137.6,11.0],["2012-05-22",1080.0,1080.0,1080.0,1080.0,5.0],["2012-05-23",1195.2,1195.2,1195.2,1195.2,0.0],["2012-05-24",1180.8,1180.8,1087.2,1087.2,3.0],["2012-05-25",1087.2,1087.2,1087.2,1087.2,0.0],["2012-05-29",1094.4,1188.0,1080.0,1188.0,3.0],["2012-05-30",1188.0,1188.0,1188.0,1188.0,0.0],["2012-05-31",1080.0,1080.0,1080.0,1080.0,0.0],["2012-06-01",1087.2,1087.2,1080.0,1080.0,1.0],["2012-06-04",1166.4,1166.4,1159.2,1166.4,1.0],["2012-06-05",1152.0,1152.0,1152.0,1152.0,0.0],["2012-06-06",1188.0,1188.0,1144.8,1144.8,1.0],["2012-06-07",1094.4,1108.8,1080.0,1080.0,5.0],["2012-06-08",1080.0,1080.0,1080.0,1080.0,0.0],["2012-06-11",1080.0,1080.0,1080.0,1080.0,0.0],["2012-06-12",1166.4,1231.2,1159.2,1231.2,5.0],["2012-06-13",1231.2,1231.2,1231.2,1231.2,0.0],["2012-06-14",1231.2,1231.2,1231.2,1231.2,0.0],["2012-06-15",1231.2,1231.2,1231.2,1231.2,0.0],["2012-06-18",1231.2,1231.2,1231.2,1231.2,0.0],["2012-06-19",1231.2,1231.2,1231.2,1231.2,0.0],["2012-06-20",1231.2,1231.2,1231.2,1231.2,0.0],["2012-06-21",1231.2,1231.2,1231.2,1231.2,0.0],["2012-06-22",1224.0,1224.0,1209.6,1209.6,0.0],["2012-06-25",1152.0,1166.4,1152.0,1152.0,8.0],["2012-06-26",1080.0,1166.4,1080.0,1166.4,4.0],["2012-06-27",1108.8,1274.4,1108.8,1274.4,0.0],["2012-06-28",1274.4,1274.4,1274.4,1274.4,0.0],["2012-06-29",1274.4,1274.4,1274.4,1274.4,0.0],["2012-07-02",1288.8,1288.8,1288.8,1288.8,2.0],["2012-07-03",1166.4,1288.8,1152.0,1288.8,1.0],["2012-07-05",1288.8,1288.8,1288.8,1288.8,0.0],["2012-07-06",1288.8,1288.8,1288.8,1288.8,0.0],["2012-07-09",1296.0,1296.0,1296.0,1296.0,0.0],["2012-07-10",1152.0,1209.6,1152.0,1209.6,21.0],["2012-07-11",1209.6,1353.6,1209.6,1260.0,14.0],["2012-07-12",1173.6,1173.6,1173.6,1173.6,0.0],["2012-07-13",1159.2,1332.0,1159.2,1332.0,2.0],["2012-07-16",1332.0,1332.0,1332.0,1332.0,0.0],["2012-07-17",1332.0,1332.0,1332.0,1332.0,0.0],["2012-07-18",1188.0,1346.4,1166.4,1346.4,9.0],["2012-07-19",1202.4,1288.8,1195.2,1288.8,1.0],["2012-07-20",1195.2,1202.4,1195.2,1195.2,2.0],["2012-07-23",1224.0,1224.0,1224.0,1224.0,11.0],["2012-07-24",1202.4,1224.0,1166.4,1224.0,2.0],["2012-07-25",1238.4,1288.8,1238.4,1288.8,2.0],["2012-07-26",1274.4,1324.8,1238.4,1324.8,3.0],["2012-07-27",1324.8,1324.8,1324.8,1324.8,0.0],["2012-07-30",1260.0,1267.2,1238.4,1238.4,9.0],["2012-07-31",1238.4,1238.4,1238.4,1238.4,0.0],["2012-08-01",1238.4,1238.4,1180.8,1180.8,2.0],["2012-08-02",1224.0,1245.6,1224.0,1224.0,0.0],["2012-08-03",1224.0,1224.0,1224.0,1224.0,0.0],["2012-08-06",1224.0,1224.0,1224.0,1224.0,0.0],["2012-08-07",1224.0,1224.0,1224.0,1224.0,0.0],["2012-08-08",1224.0,1224.0,1224.0,1224.0,0.0],["2012-08-09",1202.4,1281.6,1080.0,1123.2,20.0],["2012-08-10",1152.0,1152.0,1152.0,1152.0,0.0],["2012-08-13",1080.0,1108.8,1080.0,1087.2,9.0],["2012-08-14",1108.8,1108.8,1108.8,1108.8,0.0],["2012-08-15",1152.0,1152.0,1152.0,1152.0,0.0],["2012-08-16",1152.0,1152.0,1152.0,1152.0,0.0],["2012-08-17",1584.0,2044.8,1512.0,1620.0,918.0],["2012-08-20",1670.4,1908.0,1562.4,1728.0,381.0],["2012-08-21",1728.0,2224.8,1620.0,1620.0,1076.0],["2012-08-22",1684.8,1893.6,1670.4,1792.8,253.0],["2012-08-23",1821.6,2390.3999,1800.0,2376.0,1306.0],["2012-08-24",2548.8,2808.0,2124.0,2246.3999,1962.0],["2012-08-27",2275.2,2332.8,1836.0,1908.0,1921.0],["2012-08-28",2044.8,2066.3999,1821.6,1951.2,485.0],["2012-08-29",2016.0,2066.3999,1879.2,2066.3999,293.0],["2012-08-30",2088.0,2116.8,1908.0,1987.2,85.0],["2012-08-31",2037.6,2145.6001,1929.6,2023.2,311.0],["2012-09-04",2073.6001,2073.6001,1944.0,1994.4,80.0],["2012-09-05",1936.8,2116.8,1936.8,2116.8,197.0],["2012-09-06",2145.6001,2304.0,2080.8,2246.3999,491.0],["2012-09-07",2260.8,2325.6001,2102.3999,2138.3999,198.0],["2012-09-10",2174.3999,2491.2,2023.2,2080.8,725.0],["2012-09-11",2059.2,2138.3999,1944.0,2116.8,201.0],["2012-09-12",2145.6001,2167.2,2030.4,2073.6001,68.0],["2012-09-13",2052.0,2253.6001,1987.2,2044.8,447.0],["2012-09-14",2016.0,2138.3999,1994.4,2073.6001,133.0],["2012-09-17",2088.0,2088.0,1994.4,2030.4,25.0],["2012-09-18",2023.2,2073.6001,1929.6,2052.0,106.0],["2012-09-19",2073.6001,2073.6001,1958.4,1994.4,38.0],["2012-09-20",1958.4,2044.8,1951.2,1951.2,29.0],["2012-09-21",1944.0,2016.0,1929.6,1965.6,54.0],["2012-09-24",1922.4,2016.0,1886.4,1915.2,43.0],["2012-09-25",1900.8,2001.6,1900.8,1929.6,15.0],["2012-09-26",2008.8,2008.8,1800.0,1886.4,43.0],["2012-09-27",1929.6,1980.0,1807.2,1872.0,56.0],["2012-09-28",1872.0,1900.8,1828.8,1836.0,21.0],["2012-10-01",1821.6,1922.4,1728.0,1900.8,52.0],["2012-10-02",1944.0,1944.0,1771.2,1843.2,11.0],["2012-10-03",1944.0,1994.4,1814.4,1864.8,24.0],["2012-10-04",1922.4,1980.0,1836.0,1857.6,7.0],["2012-10-05",1900.8,1900.8,1785.6,1836.0,42.0],["2012-10-08",1785.6,1872.0,1785.6,1843.2,10.0],["2012-10-09",1864.8,1872.0,1814.4,1828.8,11.0],["2012-10-10",1828.8,1908.0,1814.4,1872.0,25.0],["2012-10-11",1886.4,1886.4,1864.8,1864.8,6.0],["2012-10-12",1886.4,2030.4,1836.0,2023.2,150.0],["2012-10-15",2138.3999,2181.6001,1965.6,2008.8,306.0],["2012-10-16",2052.0,2102.3999,1936.8,2102.3999,75.0],["2012-10-17",2059.2,2138.3999,2044.8,2095.2,53.0],["2012-10-18",2124.0,2124.0,2008.8,2088.0,10.0],["2012-10-19",2124.0,2124.0,2016.0,2066.3999,20.0],["2012-10-22",2023.2,2066.3999,1965.6,2016.0,16.0],["2012-10-23",1936.8,2088.0,1893.6,1951.2,48.0],["2012-10-24",1828.8,1872.0,1728.0,1800.0,196.0],["2012-10-25",1843.2,1900.8,1771.2,1800.0,27.0],["2012-10-26",1749.6,1922.4,1749.6,1800.0,4.0],["2012-10-31",1843.2,1915.2,1742.4,1908.0,18.0],["2012-11-01",1821.6,1908.0,1785.6,1908.0,40.0],["2012-11-02",1900.8,1922.4,1872.0,1893.6,10.0],["2012-11-05",1864.8,1944.0,1828.8,1929.6,25.0],["2012-11-06",2001.6,2001.6,1886.4,1929.6,38.0],["2012-11-07",1893.6,1929.6,1814.4,1872.0,15.0],["2012-11-08",2232.0,2368.8,2001.6,2116.8,357.0],["2012-11-09",2052.0,2152.8,2052.0,2102.3999,26.0],["2012-11-12",2037.6,2124.0,2037.6,2073.6001,31.0],["2012-11-13",2073.6001,2102.3999,2052.0,2102.3999,6.0],["2012-11-14",2138.3999,2145.6001,2052.0,2116.8,4.0],["2012-11-15",2073.6001,2232.0,2016.0,2210.3999,308.0],["2012-11-16",2289.6001,2304.0,2124.0,2152.8,114.0],["2012-11-19",2232.0,2232.0,2037.6,2080.8,116.0],["2012-11-20",2059.2,2131.2,2037.6,2037.6,21.0],["2012-11-21",2059.2,2498.3999,2059.2,2246.3999,950.0],["2012-11-23",2268.0,2664.0,2268.0,2397.6001,815.0],["2012-11-26",2592.0,2685.6001,2448.0,2541.6001,482.0],["2012-11-27",2570.3999,2786.3999,2260.8,2347.2,1279.0],["2012-11-28",2390.3999,2484.0,2260.8,2397.6001,226.0],["2012-11-29",2412.0,2412.0,2260.8,2340.0,111.0],["2012-11-30",2311.2,2455.2,2268.0,2383.2,113.0],["2012-12-03",2383.2,2570.3999,2383.2,2448.0,161.0],["2012-12-04",2484.0,2512.8,2383.2,2448.0,62.0],["2012-12-05",2484.0,2484.0,2282.3999,2404.8,76.0],["2012-12-06",2397.6001,2419.2,2311.2,2340.0,23.0],["2012-12-07",2412.0,2512.8,2296.8,2404.8,108.0],["2012-12-10",2404.8,2678.3999,2390.3999,2635.2,293.0],["2012-12-11",2700.0,2944.8,2584.8,2700.0,794.0],["2012-12-12",2822.3999,2822.3999,2484.0,2750.3999,317.0],["2012-12-13",2793.6001,2800.8,2620.8,2728.8,66.0],["2012-12-14",2772.0,3009.6001,2635.2,2872.8,664.0],["2012-12-17",2887.2,2959.2,2721.6001,2793.6001,181.0],["2012-12-18",2764.8,2772.0,2628.0,2736.0,113.0],["2012-12-19",2736.0,2829.6001,2736.0,2786.3999,28.0],["2012-12-20",2808.0,3031.2,2714.3999,2844.0,201.0],["2012-12-21",2786.3999,2844.0,2721.6001,2829.6001,53.0],["2012-12-24",2815.2,2901.6001,2721.6001,2793.6001,18.0],["2012-12-26",2808.0,2844.0,2656.8,2685.6001,96.0],["2012-12-27",2635.2,2635.2,2462.3999,2548.8,223.0],["2012-12-28",2520.0,2520.0,2397.6001,2448.0,66.0],["2012-12-31",2462.3999,2556.0,2448.0,2556.0,43.0],["2013-01-02",2556.0,2628.0,2505.6001,2577.6001,38.0],["2013-01-03",2584.8,2584.8,2484.0,2520.0,40.0],["2013-01-04",2498.3999,2563.2,2455.2,2527.2,49.0],["2013-01-07",2527.2,2577.6001,2469.6001,2498.3999,85.0],["2013-01-08",2512.8,2512.8,2440.8,2462.3999,59.0],["2013-01-09",2448.0,2548.8,2448.0,2505.6001,54.0],["2013-01-10",2527.2,2534.3999,2455.2,2469.6001,23.0],["2013-01-11",2491.2,2577.6001,2448.0,2570.3999,49.0],["2013-01-14",2584.8,2592.0,2498.3999,2498.3999,16.0],["2013-01-15",2455.2,2505.6001,2455.2,2491.2,8.0],["2013-01-16",2462.3999,2520.0,2433.6001,2512.8,26.0],["2013-01-17",2455.2,2527.2,2455.2,2512.8,24.0],["2013-01-18",2462.3999,2584.8,2462.3999,2534.3999,17.0],["2013-01-22",2498.3999,2829.6001,2448.0,2815.2,328.0],["2013-01-23",2808.0,3016.8,2707.2,2779.2,316.0],["2013-01-24",2808.0,2836.8,2772.0,2800.8,45.0],["2013-01-25",2822.3999,3088.8,2822.3999,3088.8,375.0],["2013-01-28",3153.6001,3232.8,3031.2,3189.6001,132.0],["2013-01-29",3196.8,3240.0,2944.8,3117.6001,113.0],["2013-01-30",3168.0,3168.0,3031.2,3124.8,74.0],["2013-01-31",3168.0,3189.6001,3031.2,3103.2,23.0],["2013-02-01",3009.6001,3096.0,2944.8,3045.6001,58.0],["2013-02-04",3060.0,3096.0,3002.3999,3031.2,20.0],["2013-02-05",3038.3999,3110.3999,2930.3999,2980.8,64.0],["2013-02-06",3024.0,3448.8,3024.0,3348.0,611.0],["2013-02-07",3348.0,3355.2,3204.0,3211.2,90.0],["2013-02-08",3398.3999,3448.8,3211.2,3398.3999,109.0],["2013-02-11",3427.2,3448.8,3268.8,3391.2,66.0],["2013-02-12",3427.2,3427.2,3297.6001,3348.0,32.0],["2013-02-13",3340.8,3578.3999,3340.8,3513.6001,175.0],["2013-02-14",3528.0,3664.8,3427.2,3470.3999,170.0],["2013-02-15",3484.8,3643.2,3427.2,3528.0,58.0],["2013-02-19",3585.6001,3729.6001,3247.2,3484.8,207.0],["2013-02-20",3456.0,3484.8,3290.3999,3376.8,77.0],["2013-02-21",3434.3999,3477.6001,3016.8,3168.0,261.0],["2013-02-22",3153.6001,3420.0,3117.6001,3369.6001,102.0],["2013-02-25",3340.8,3405.6001,3139.2,3204.0,55.0],["2013-02-26",3182.3999,3376.8,3153.6001,3355.2,39.0],["2013-02-27",3369.6001,3412.8,3312.0,3369.6001,35.0],["2013-02-28",3326.3999,3376.8,3225.6001,3261.6001,34.0],["2013-03-01",3268.8,3312.0,3240.0,3283.2,41.0],["2013-03-04",3240.0,3348.0,3196.8,3204.0,37.0],["2013-03-05",3268.8,3348.0,3139.2,3175.2,62.0],["2013-03-06",3168.0,3290.3999,3110.3999,3175.2,43.0],["2013-03-07",3326.3999,3506.3999,3204.0,3276.0,209.0],["2013-03-08",3276.0,3326.3999,3211.2,3326.3999,37.0],["2013-03-11",3398.3999,3672.0,3398.3999,3614.3999,294.0],["2013-03-12",3643.2,3758.3999,3499.2,3592.8,173.0],["2013-03-13",3600.0,3672.0,3499.2,3621.6001,90.0],["2013-03-14",3636.0,3772.8,3542.3999,3650.3999,154.0],["2013-03-15",3693.6001,3952.8,3636.0,3679.2,243.0],["2013-03-18",3672.0,3823.2,3441.6001,3621.6001,167.0],["2013-03-19",2426.3999,2628.0,2210.3999,2311.2,975.0],["2013-03-20",2354.3999,2685.6001,2008.8,2059.2,1106.0],["2013-03-21",2196.0,2296.8,2102.3999,2181.6001,346.0],["2013-03-22",2181.6001,2260.8,2016.0,2088.0,163.0],["2013-03-25",2044.8,2124.0,1965.6,1994.4,112.0],["2013-03-26",2016.0,2052.0,1843.2,1864.8,205.0],["2013-03-27",1900.8,1900.8,1706.4,1778.4,383.0],["2013-03-28",1785.6,1958.4,1735.2,1922.4,301.0],["2013-04-01",1980.0,1980.0,1814.4,1936.8,77.0],["2013-04-02",1929.6,1972.8,1857.6,1951.2,140.0],["2013-04-03",1944.0,1944.0,1807.2,1872.0,122.0],["2013-04-04",1879.2,1936.8,1836.0,1900.8,34.0],["2013-04-05",1893.6,1908.0,1843.2,1857.6,38.0],["2013-04-08",1828.8,1872.0,1814.4,1814.4,48.0],["2013-04-09",1807.2,1864.8,1807.2,1836.0,36.0],["2013-04-10",1850.4,1864.8,1800.0,1857.6,124.0],["2013-04-11",1864.8,1864.8,1720.8,1778.4,195.0],["2013-04-12",1742.4,1756.8,1620.0,1656.0,181.0],["2013-04-15",1627.2,1634.4,1548.0,1569.6,132.0],["2013-04-16",1555.2,1728.0,1540.8,1591.2,222.0],["2013-04-17",1627.2,1627.2,1512.0,1533.6,59.0],["2013-04-18",1605.6,1605.6,1519.2,1519.2,23.0],["2013-04-19",1519.2,1620.0,1468.8,1526.4,63.0],["2013-04-22",1454.4,1533.6,1411.2,1512.0,90.0],["2013-04-23",1540.8,1548.0,1476.0,1497.6,36.0],["2013-04-24",1504.8,1548.0,1476.0,1526.4,67.0],["2013-04-25",1526.4,1612.8,1526.4,1591.2,30.0],["2013-04-26",1576.8,1576.8,1540.8,1576.8,11.0],["2013-04-29",1555.2,1648.8,1555.2,1612.8,38.0],["2013-04-30",1620.0,1684.8,1468.8,1476.0,117.0],["2013-05-01",1454.4,1512.0,1454.4,1468.8,24.0],["2013-05-02",1476.0,1605.6,1440.0,1584.0,57.0],["2013-05-03",1605.6,1656.0,1584.0,1641.6,136.0],["2013-05-06",1656.0,1742.4,1634.4,1670.4,166.0],["2013-05-07",1699.2,1699.2,1432.8,1526.4,149.0],["2013-05-08",1555.2,1641.6,1548.0,1627.2,64.0],["2013-05-09",1656.0,1656.0,1454.4,1483.2,292.0],["2013-05-10",1497.6,1497.6,1317.6,1375.2,150.0],["2013-05-13",1368.0,1440.0,1360.8,1440.0,82.0],["2013-05-14",1447.2,1548.0,1418.4,1548.0,88.0],["2013-05-15",1468.8,1468.8,1411.2,1411.2,46.0],["2013-05-16",1396.8,1404.0,1360.8,1360.8,67.0],["2013-05-17",1353.6,1411.2,1310.4,1396.8,66.0],["2013-05-20",1375.2,1411.2,1368.0,1389.6,18.0],["2013-05-21",1368.0,1382.4,1332.0,1375.2,36.0],["2013-05-22",1368.0,1468.8,1368.0,1382.4,208.0],["2013-05-23",1346.4,1375.2,1332.0,1375.2,20.0],["2013-05-24",1382.4,1382.4,1310.4,1360.8,67.0],["2013-05-28",1360.8,1368.0,1317.6,1360.8,21.0],["2013-05-29",1324.8,1382.4,1324.8,1382.4,17.0],["2013-05-30",1375.2,1432.8,1339.2,1418.4,75.0],["2013-05-31",1418.4,1418.4,1353.6,1375.2,9.0],["2013-06-03",1353.6,1389.6,1296.0,1339.2,53.0],["2013-06-04",1353.6,1353.6,1346.4,1346.4,5.0],["2013-06-05",1332.0,1339.2,1303.2,1310.4,16.0],["2013-06-06",1317.6,1339.2,1296.0,1317.6,11.0],["2013-06-07",1310.4,1317.6,1267.2,1288.8,46.0],["2013-06-10",1346.4,1346.4,1303.2,1310.4,10.0],["2013-06-11",1281.6,1281.6,1245.6,1267.2,55.0],["2013-06-12",1238.4,1260.0,1195.2,1216.8,116.0],["2013-06-13",1209.6,1238.4,1209.6,1238.4,8.0],["2013-06-14",1224.0,1224.0,1202.4,1216.8,20.0],["2013-06-17",1209.6,1216.8,1195.2,1195.2,4.0],["2013-06-18",1195.2,1209.6,1195.2,1209.6,3.0],["2013-06-19",1209.6,1209.6,1173.6,1173.6,41.0],["2013-06-20",1166.4,1180.8,1159.2,1166.4,21.0],["2013-06-21",1173.6,1173.6,1152.0,1152.0,56.0],["2013-06-24",1152.0,1159.2,1116.0,1144.8,33.0],["2013-06-25",1144.8,1152.0,1116.0,1152.0,12.0],["2013-06-26",1152.0,1152.0,1116.0,1123.2,15.0],["2013-06-27",1123.2,1123.2,1116.0,1116.0,12.0],["2013-06-28",1116.0,1116.0,1116.0,1116.0,0.0],["2013-07-01",1116.0,1130.4,1116.0,1116.0,10.0],["2013-07-02",1123.2,1360.8,1116.0,1274.4,121.0],["2013-07-03",1404.0,1512.0,1332.0,1368.0,303.0],["2013-07-05",1432.8,1432.8,1339.2,1389.6,71.0],["2013-07-08",1389.6,1389.6,1260.0,1260.0,46.0],["2013-07-09",1288.8,1310.4,1267.2,1288.8,18.0],["2013-07-10",1267.2,1281.6,1267.2,1281.6,3.0],["2013-07-11",1267.2,1288.8,1252.8,1281.6,8.0],["2013-07-12",1260.0,1267.2,1252.8,1252.8,10.0],["2013-07-15",1245.6,1245.6,1173.6,1231.2,58.0],["2013-07-16",1209.6,1238.4,1152.0,1231.2,15.0],["2013-07-17",1238.4,1260.0,1195.2,1260.0,6.0],["2013-07-18",1267.2,1267.2,1224.0,1252.8,17.0],["2013-07-19",1224.0,1245.6,1216.8,1238.4,12.0],["2013-07-22",1274.4,1324.8,1274.4,1274.4,42.0],["2013-07-23",1274.4,1288.8,1267.2,1288.8,14.0],["2013-07-24",1296.0,1317.6,1267.2,1267.2,40.0],["2013-07-25",1281.6,1281.6,1231.2,1245.6,27.0],["2013-07-26",1245.6,1274.4,1231.2,1274.4,11.0],["2013-07-29",1238.4,1281.6,1238.4,1252.8,9.0],["2013-07-30",1288.8,1303.2,1274.4,1296.0,47.0],["2013-07-31",1296.0,1296.0,1260.0,1274.4,11.0],["2013-08-01",1296.0,1332.0,1288.8,1303.2,34.0],["2013-08-02",1274.4,1332.0,1260.0,1310.4,18.0],["2013-08-05",1310.4,1483.2,1260.0,1404.0,324.0],["2013-08-06",1418.4,1648.8,1339.2,1634.4,316.0],["2013-08-07",1648.8,1670.4,1418.4,1497.6,148.0],["2013-08-08",1461.6,1548.0,1382.4,1548.0,42.0],["2013-08-09",1512.0,1512.0,1346.4,1468.8,118.0],["2013-08-12",1440.0,1468.8,1339.2,1447.2,74.0],["2013-08-13",1447.2,1447.2,1389.6,1447.2,42.0],["2013-08-14",1418.4,1627.2,1411.2,1627.2,118.0],["2013-08-15",1425.6,1461.6,1303.2,1440.0,170.0],["2013-08-16",1432.8,1432.8,1324.8,1353.6,70.0],["2013-08-19",1360.8,1468.8,1296.0,1303.2,29.0],["2013-08-20",1296.0,1303.2,1238.4,1281.6,46.0],["2013-08-21",1288.8,1360.8,1267.2,1281.6,13.0],["2013-08-22",1303.2,1360.8,1288.8,1360.8,6.0],["2013-08-23",1303.2,1360.8,1303.2,1360.8,6.0],["2013-08-26",1288.8,1339.2,1288.8,1310.4,9.0],["2013-08-27",1296.0,1296.0,1238.4,1245.6,19.0],["2013-08-28",1245.6,1252.8,1188.0,1252.8,27.0],["2013-08-29",1216.8,1216.8,1195.2,1202.4,10.0],["2013-08-30",1202.4,1231.2,1188.0,1188.0,25.0],["2013-09-03",1202.4,1224.0,1195.2,1195.2,14.0],["2013-09-04",1209.6,1224.0,1188.0,1202.4,16.0],["2013-09-05",1216.8,1216.8,1195.2,1195.2,26.0],["2013-09-06",1202.4,1209.6,1202.4,1209.6,11.0],["2013-09-09",1231.2,1231.2,1209.6,1216.8,17.0],["2013-09-10",1224.0,1288.8,1224.0,1274.4,7.0],["2013-09-11",1288.8,1296.0,1281.6,1296.0,24.0],["2013-09-12",1332.0,1332.0,1288.8,1317.6,25.0],["2013-09-13",1281.6,1310.4,1274.4,1310.4,4.0],["2013-09-16",1324.8,1324.8,1252.8,1252.8,12.0],["2013-09-17",1231.2,1288.8,1209.6,1260.0,23.0],["2013-09-18",1231.2,1281.6,1231.2,1281.6,1.0],["2013-09-19",1281.6,1281.6,1281.6,1281.6,0.0],["2013-09-20",1274.4,1288.8,1224.0,1288.8,31.0],["2013-09-23",1281.6,1281.6,1245.6,1245.6,14.0],["2013-09-24",1216.8,1245.6,1216.8,1245.6,18.0],["2013-09-25",1216.8,1245.6,1216.8,1245.6,12.0],["2013-09-26",1224.0,1224.0,1209.6,1209.6,7.0],["2013-09-27",1202.4,1238.4,1202.4,1238.4,4.0],["2013-09-30",1224.0,1245.6,1209.6,1245.6,5.0],["2013-10-01",1202.4,1238.4,1202.4,1238.4,4.0],["2013-10-02",1238.4,1245.6,1216.8,1224.0,4.0],["2013-10-03",1216.8,1216.8,1202.4,1202.4,1.0],["2013-10-04",1224.0,1224.0,1224.0,1224.0,2.0],["2013-10-07",1231.2,1231.2,1209.6,1216.8,24.0],["2013-10-08",1216.8,1216.8,1216.8,1216.8,9.0],["2013-10-09",1209.6,1216.8,1202.4,1216.8,11.0],["2013-10-10",1209.6,1267.2,1209.6,1267.2,19.0],["2013-10-11",1260.0,1310.4,1245.6,1310.4,43.0],["2013-10-14",1296.0,1324.8,1296.0,1324.8,9.0],["2013-10-15",2088.0,2476.8,1872.0,1944.0,2381.0],["2013-10-16",1980.0,1980.0,1670.4,1684.8,448.0],["2013-10-17",1728.0,1785.6,1648.8,1692.0,120.0],["2013-10-18",1728.0,1749.6,1634.4,1656.0,155.0],["2013-10-21",1634.4,1692.0,1591.2,1620.0,117.0],["2013-10-22",1641.6,1670.4,1627.2,1656.0,27.0],["2013-10-23",1634.4,1771.2,1627.2,1713.6,58.0],["2013-10-24",1692.0,1692.0,1656.0,1670.4,34.0],["2013-10-25",1706.4,1713.6,1656.0,1670.4,28.0],["2013-10-28",1706.4,1728.0,1663.2,1720.8,34.0],["2013-10-29",1706.4,1900.8,1684.8,1764.0,81.0],["2013-10-30",1728.0,1728.0,1634.4,1641.6,56.0],["2013-10-31",1648.8,1692.0,1634.4,1641.6,10.0],["2013-11-01",1648.8,1670.4,1519.2,1569.6,53.0],["2013-11-04",1533.6,1656.0,1533.6,1569.6,33.0],["2013-11-05",1548.0,1620.0,1548.0,1612.8,15.0],["2013-11-06",1548.0,1612.8,1483.2,1612.8,14.0],["2013-11-07",1512.0,1512.0,1396.8,1461.6,57.0],["2013-11-08",1512.0,1591.2,1360.8,1476.0,33.0],["2013-11-11",1447.2,1447.2,1411.2,1418.4,19.0],["2013-11-12",1396.8,1512.0,1389.6,1476.0,62.0],["2013-11-13",1512.0,1533.6,1497.6,1504.8,21.0],["2013-11-14",1483.2,1512.0,1483.2,1504.8,12.0],["2013-11-15",1504.8,1504.8,1504.8,1504.8,0.0],["2013-11-18",1483.2,1540.8,1483.2,1512.0,12.0],["2013-11-19",1512.0,1756.8,1504.8,1677.6,276.0],["2013-11-20",1800.0,2008.8,1656.0,1742.4,768.0],["2013-11-21",1800.0,1944.0,1728.0,1814.4,271.0],["2013-11-22",1792.8,1792.8,1634.4,1735.2,84.0],["2013-11-25",1663.2,1756.8,1519.2,1692.0,160.0],["2013-11-26",1728.0,1728.0,1648.8,1706.4,51.0],["2013-11-27",1656.0,1728.0,1648.8,1713.6,16.0],["2013-11-29",1620.0,1728.0,1620.0,1728.0,7.0],["2013-12-02",1713.6,1836.0,1706.4,1814.4,85.0],["2013-12-03",1821.6,1893.6,1692.0,1706.4,102.0],["2013-12-04",1720.8,1879.2,1720.8,1800.0,59.0],["2013-12-05",1749.6,1792.8,1692.0,1764.0,57.0],["2013-12-06",1735.2,1836.0,1735.2,1785.6,35.0],["2013-12-09",1800.0,1800.0,1670.4,1764.0,56.0],["2013-12-10",1742.4,1972.8,1706.4,1893.6,79.0],["2013-12-11",1893.6,1893.6,1771.2,1850.4,30.0],["2013-12-12",1843.2,1843.2,1749.6,1821.6,9.0],["2013-12-13",1742.4,1828.8,1735.2,1821.6,20.0],["2013-12-16",1821.6,1864.8,1742.4,1821.6,7.0],["2013-12-17",1778.4,1828.8,1771.2,1828.8,2.0],["2013-12-18",1764.0,1807.2,1742.4,1785.6,33.0],["2013-12-19",1850.4,2023.2,1778.4,1828.8,351.0],["2013-12-20",1850.4,1886.4,1836.0,1886.4,70.0],["2013-12-23",1879.2,1965.6,1836.0,1936.8,77.0],["2013-12-24",1980.0,2145.6001,1936.8,1980.0,362.0],["2013-12-26",1980.0,2023.2,1872.0,1951.2,103.0],["2013-12-27",1886.4,1958.4,1879.2,1936.8,32.0],["2013-12-30",1879.2,1922.4,1807.2,1857.6,145.0],["2013-12-31",1828.8,1864.8,1814.4,1857.6,35.0],["2014-01-02",1857.6,1922.4,1778.4,1893.6,115.0],["2014-01-03",1857.6,1908.0,1843.2,1893.6,42.0],["2014-01-06",1843.2,1915.2,1828.8,1872.0,27.0],["2014-01-07",1850.4,1879.2,1828.8,1850.4,15.0],["2014-01-08",1836.0,1886.4,1728.0,1821.6,51.0],["2014-01-09",1792.8,1836.0,1778.4,1821.6,13.0],["2014-01-10",1828.8,1836.0,1785.6,1800.0,3.0],["2014-01-13",1800.0,1828.8,1778.4,1807.2,23.0],["2014-01-14",1800.0,1800.0,1764.0,1800.0,14.0],["2014-01-15",1778.4,1807.2,1764.0,1807.2,13.0],["2014-01-16",1778.4,1807.2,1778.4,1807.2,14.0],["2014-01-17",1792.8,1792.8,1713.6,1771.2,30.0],["2014-01-21",1771.2,1771.2,1706.4,1764.0,13.0],["2014-01-22",1576.8,1576.8,1332.0,1504.8,475.0],["2014-01-23",1504.8,1504.8,1454.4,1454.4,44.0],["2014-01-24",1504.8,1504.8,1418.4,1497.6,110.0],["2014-01-27",1447.2,1447.2,1368.0,1404.0,81.0],["2014-01-28",1375.2,1404.0,1368.0,1396.8,17.0],["2014-01-29",1389.6,1396.8,1339.2,1360.8,19.0],["2014-01-30",1368.0,1389.6,1303.2,1389.6,23.0],["2014-01-31",1382.4,1389.6,1368.0,1368.0,3.0],["2014-02-03",1339.2,1353.6,1332.0,1346.4,17.0],["2014-02-04",1353.6,1360.8,1332.0,1353.6,31.0],["2014-02-05",1353.6,1353.6,1324.8,1339.2,4.0],["2014-02-06",1332.0,1339.2,1288.8,1317.6,15.0],["2014-02-07",1324.8,1324.8,1303.2,1310.4,8.0],["2014-02-10",1317.6,1324.8,1310.4,1324.8,17.0],["2014-02-11",1310.4,1324.8,1303.2,1310.4,32.0],["2014-02-12",1303.2,1454.4,1303.2,1368.0,36.0],["2014-02-13",1368.0,1368.0,1332.0,1339.2,19.0],["2014-02-14",1324.8,1324.8,1281.6,1303.2,20.0],["2014-02-18",1310.4,1332.0,1310.4,1324.8,26.0],["2014-02-19",1324.8,1324.8,1310.4,1324.8,7.0],["2014-02-20",1288.8,1317.6,1281.6,1281.6,11.0],["2014-02-21",1281.6,1303.2,1281.6,1303.2,2.0],["2014-02-24",1281.6,1368.0,1274.4,1360.8,17.0],["2014-02-25",1303.2,1389.6,1303.2,1324.8,7.0],["2014-02-26",1324.8,1346.4,1260.0,1346.4,19.0],["2014-02-27",1346.4,1368.0,1296.0,1310.4,17.0],["2014-02-28",1296.0,1310.4,1296.0,1296.0,10.0],["2014-03-03",1260.0,1274.4,1260.0,1274.4,4.0],["2014-03-04",1274.4,1288.8,1274.4,1281.6,11.0],["2014-03-05",1260.0,1310.4,1260.0,1281.6,7.0],["2014-03-06",1267.2,1267.2,1260.0,1267.2,15.0],["2014-03-07",1260.0,1296.0,1245.6,1252.8,12.0],["2014-03-10",1252.8,1288.8,1252.8,1288.8,41.0],["2014-03-11",1296.0,1375.2,1296.0,1339.2,50.0],["2014-03-12",1353.6,1584.0,1339.2,1512.0,398.0],["2014-03-13",1548.0,1584.0,1382.4,1440.0,136.0],["2014-03-14",1389.6,1411.2,1296.0,1411.2,23.0],["2014-03-17",1425.6,1447.2,1332.0,1389.6,7.0],["2014-03-18",1353.6,1454.4,1310.4,1332.0,15.0],["2014-03-19",1346.4,1432.8,1346.4,1368.0,24.0],["2014-03-20",1396.8,1418.4,1310.4,1418.4,11.0],["2014-03-21",1389.6,1454.4,1389.6,1447.2,19.0],["2014-03-24",1425.6,1440.0,1368.0,1440.0,5.0],["2014-03-25",1411.2,1468.8,1375.2,1404.0,19.0],["2014-03-26",1375.2,1447.2,1339.2,1353.6,48.0],["2014-03-27",1368.0,1440.0,1332.0,1339.2,23.0],["2014-03-28",1339.2,1425.6,1339.2,1353.6,1.0],["2014-03-31",1584.0,1584.0,1411.2,1483.2,161.0],["2014-04-01",1476.0,1512.0,1440.0,1512.0,24.0],["2014-04-02",1519.2,1519.2,1468.8,1519.2,21.0],["2014-04-03",1497.6,1526.4,1447.2,1468.8,16.0],["2014-04-04",1504.8,1526.4,1432.8,1476.0,28.0],["2014-04-07",1497.6,1526.4,1461.6,1490.4,45.0],["2014-04-08",1533.6,1533.6,1461.6,1512.0,18.0],["2014-04-09",1476.0,1519.2,1476.0,1519.2,5.0],["2014-04-10",1483.2,1512.0,1476.0,1504.8,4.0],["2014-04-11",1519.2,1519.2,1476.0,1512.0,23.0],["2014-04-14",1483.2,1533.6,1382.4,1389.6,55.0],["2014-04-15",1432.8,1432.8,1368.0,1368.0,19.0],["2014-04-16",1490.4,1490.4,1360.8,1360.8,10.0],["2014-04-17",1396.8,1454.4,1389.6,1454.4,3.0],["2014-04-21",1418.4,1454.4,1382.4,1382.4,5.0],["2014-04-22",1353.6,1468.8,1353.6,1360.8,15.0],["2014-04-23",1346.4,1389.6,1346.4,1382.4,7.0],["2014-04-24",1389.6,1389.6,1346.4,1346.4,8.0],["2014-04-25",1360.8,1461.6,1346.4,1360.8,6.0],["2014-04-28",1353.6,1375.2,1346.4,1353.6,17.0],["2014-04-29",1346.4,1375.2,1346.4,1346.4,7.0],["2014-04-30",1368.0,1368.0,1339.2,1339.2,14.0],["2014-05-01",1339.2,1353.6,1339.2,1353.6,2.0],["2014-05-02",1339.2,1360.8,1332.0,1332.0,23.0],["2014-05-05",1303.2,1368.0,1281.6,1281.6,15.0],["2014-05-06",1274.4,1360.8,1274.4,1346.4,7.0],["2014-05-07",1267.2,1353.6,1267.2,1324.8,18.0],["2014-05-08",1303.2,1310.4,1260.0,1281.6,27.0],["2014-05-09",1274.4,1360.8,1274.4,1310.4,8.0],["2014-05-12",1332.0,1404.0,1332.0,1332.0,19.0],["2014-05-13",1332.0,1404.0,1296.0,1332.0,53.0],["2014-05-14",1332.0,1332.0,1303.2,1310.4,3.0],["2014-05-15",1209.6,1238.4,1108.8,1159.2,71.0],["2014-05-16",1144.8,1144.8,979.2,1108.8,27.0],["2014-05-19",1094.4,1195.2,1094.4,1152.0,12.0],["2014-05-20",1108.8,1180.8,1094.4,1180.8,30.0],["2014-05-21",1123.2,1180.8,1123.2,1152.0,2.0],["2014-05-22",1152.0,1173.6,1144.8,1173.6,5.0],["2014-05-23",1116.0,1152.0,1116.0,1152.0,2.0],["2014-05-27",1094.4,1173.6,1094.4,1173.6,4.0],["2014-05-28",1101.6,1144.8,1094.4,1094.4,3.0],["2014-05-29",1123.2,1159.2,1101.6,1159.2,3.0],["2014-05-30",1123.2,1144.8,1000.8,1072.8,81.0],["2014-06-02",1087.2,1123.2,1087.2,1101.6,33.0],["2014-06-03",1123.2,1137.6,1044.0,1130.4,8.0],["2014-06-04",1029.6,1166.4,1029.6,1166.4,5.0],["2014-06-05",1051.2,1159.2,1051.2,1152.0,6.0],["2014-06-06",1094.4,1123.2,1080.0,1123.2,11.0],["2014-06-09",1072.8,1130.4,1044.0,1080.0,33.0],["2014-06-10",1072.8,1087.2,1036.8,1087.2,10.0],["2014-06-11",1044.0,1144.8,1044.0,1087.2,1.0],["2014-06-12",1044.0,1094.4,1036.8,1036.8,10.0],["2014-06-13",1036.8,1130.4,1036.8,1094.4,8.0],["2014-06-16",1094.4,1130.4,1080.0,1130.4,12.0],["2014-06-17",1116.0,1310.4,1044.0,1303.2,136.0],["2014-06-18",1195.2,1274.4,1087.2,1173.6,103.0],["2014-06-19",1180.8,1180.8,1087.2,1152.0,6.0],["2014-06-20",1195.2,1195.2,1087.2,1108.8,9.0],["2014-06-23",1094.4,1152.0,1094.4,1152.0,3.0],["2014-06-24",1108.8,1137.6,1108.8,1130.4,1.0],["2014-06-25",1144.8,1159.2,1108.8,1152.0,4.0],["2014-06-26",1116.0,1130.4,1065.6,1094.4,17.0],["2014-06-27",1087.2,1173.6,1065.6,1173.6,1.0],["2014-06-30",1094.4,1130.4,1080.0,1130.4,6.0],["2014-07-01",1209.6,1209.6,1065.6,1116.0,79.0],["2014-07-02",1159.2,1159.2,1065.6,1123.2,16.0],["2014-07-03",1195.2,1195.2,1044.0,1072.8,56.0],["2014-07-07",1036.8,1094.4,1029.6,1058.4,82.0],["2014-07-08",1044.0,1101.6,1044.0,1080.0,7.0],["2014-07-09",1044.0,1094.4,1044.0,1065.6,5.0],["2014-07-10",1029.6,1072.8,993.6,1051.2,4.0],["2014-07-11",979.2,1065.6,979.2,1065.6,8.0],["2014-07-14",1029.6,1065.6,1029.6,1044.0,15.0],["2014-07-15",1029.6,1108.8,1029.6,1080.0,6.0],["2014-07-16",1029.6,1029.6,979.2,1008.0,22.0],["2014-07-17",1008.0,1080.0,972.0,1015.2,10.0],["2014-07-18",1029.6,1051.2,993.6,1022.4,57.0],["2014-07-21",993.6,1058.4,986.4,1008.0,38.0],["2014-07-22",1087.2,1087.2,986.4,1022.4,74.0],["2014-07-23",1087.2,1101.6,993.6,1029.6,68.0],["2014-07-24",1044.0,1065.6,993.6,1029.6,33.0],["2014-07-25",1036.8,1058.4,1015.2,1044.0,2.0],["2014-07-28",1036.8,1036.8,1015.2,1036.8,1.0],["2014-07-29",1008.0,1044.0,1008.0,1029.6,8.0],["2014-07-30",1008.0,1015.2,993.6,993.6,6.0],["2014-07-31",993.6,1087.2,993.6,993.6,28.0],["2014-08-01",1029.6,1080.0,993.6,993.6,24.0],["2014-08-04",986.4,1065.6,964.8,1008.0,35.0],["2014-08-05",1029.6,1029.6,1000.8,1000.8,13.0],["2014-08-06",1022.4,1022.4,993.6,993.6,3.0],["2014-08-07",979.2,1065.6,957.6,972.0,7.0],["2014-08-08",1065.6,1065.6,1008.0,1008.0,2.0],["2014-08-11",1029.6,1029.6,957.6,979.2,4.0],["2014-08-12",972.0,993.6,972.0,986.4,6.0],["2014-08-13",1008.0,1065.6,986.4,993.6,44.0],["2014-08-14",1008.0,1008.0,1008.0,1008.0,0.0],["2014-08-15",972.0,1008.0,936.0,979.2,16.0],["2014-08-18",979.2,986.4,900.0,928.8,17.0],["2014-08-19",950.4,1029.6,950.4,993.6,4.0],["2014-08-20",914.4,972.0,914.4,957.6,3.0],["2014-08-21",928.8,928.8,928.8,928.8,1.0],["2014-08-22",914.4,936.0,907.2,921.6,8.0],["2014-08-25",907.2,921.6,907.2,914.4,7.0],["2014-08-26",892.8,921.6,864.0,871.2,55.0],["2014-08-27",892.8,900.0,892.8,900.0,4.0],["2014-08-28",986.4,986.4,972.0,972.0,2.0],["2014-08-29",936.0,1008.0,936.0,1008.0,7.0],["2014-09-02",950.4,1008.0,950.4,1000.8,9.0],["2014-09-03",1008.0,1008.0,979.2,979.2,4.0],["2014-09-04",979.2,986.4,979.2,986.4,3.0],["2014-09-05",979.2,1454.4,979.2,1245.6,543.0],["2014-09-08",1152.0,1245.6,1130.4,1159.2,156.0],["2014-09-09",1152.0,1425.6,1101.6,1245.6,345.0],["2014-09-10",1404.0,1728.0,1296.0,1432.8,1892.0],["2014-09-11",1389.6,1389.6,1188.0,1216.8,224.0],["2014-09-12",1216.8,1310.4,1180.8,1209.6,99.0],["2014-09-15",1173.6,1209.6,1029.6,1080.0,177.0],["2014-09-16",1072.8,1288.8,1008.0,1080.0,97.0],["2014-09-17",1080.0,1137.6,1036.8,1101.6,39.0],["2014-09-18",1044.0,1101.6,1029.6,1087.2,59.0],["2014-09-19",1101.6,1101.6,1008.0,1015.2,25.0],["2014-09-22",1087.2,1087.2,1008.0,1015.2,12.0],["2014-09-23",1022.4,1101.6,979.2,1051.2,48.0],["2014-09-24",1202.4,1389.6,1159.2,1180.8,611.0],["2014-09-25",1188.0,1188.0,1058.4,1137.6,33.0],["2014-09-26",1116.0,1152.0,1072.8,1152.0,42.0],["2014-09-29",1137.6,1245.6,1101.6,1195.2,88.0],["2014-09-30",1216.8,1245.6,1101.6,1108.8,37.0],["2014-10-01",1101.6,1123.2,1065.6,1094.4,14.0],["2014-10-02",1072.8,1137.6,1072.8,1137.6,28.0],["2014-10-03",1216.8,1216.8,1108.8,1173.6,30.0],["2014-10-06",1144.8,1180.8,1094.4,1101.6,33.0],["2014-10-07",1101.6,1173.6,1080.0,1080.0,23.0],["2014-10-08",1065.6,1087.2,1065.6,1087.2,9.0],["2014-10-09",1058.4,1116.0,1044.0,1051.2,25.0],["2014-10-10",1051.2,1072.8,986.4,1000.8,68.0],["2014-10-13",993.6,1036.8,972.0,993.6,49.0],["2014-10-14",1015.2,1015.2,972.0,979.2,5.0],["2014-10-15",986.4,986.4,907.2,921.6,17.0],["2014-10-16",943.2,1044.0,914.4,950.4,19.0],["2014-10-17",943.2,1029.6,943.2,972.0,2.0],["2014-10-20",993.6,1029.6,993.6,1022.4,2.0],["2014-10-21",1051.2,1123.2,972.0,1036.8,63.0],["2014-10-22",1094.4,1152.0,979.2,979.2,63.0],["2014-10-23",1044.0,1044.0,979.2,979.2,11.0],["2014-10-24",979.2,1015.2,936.0,936.0,17.0],["2014-10-27",936.0,936.0,806.4,864.0,24.0],["2014-10-28",892.8,936.0,856.8,936.0,43.0],["2014-10-29",979.2,979.2,907.2,950.4,25.0],["2014-10-30",950.4,1015.2,950.4,972.0,2.0],["2014-10-31",993.6,1022.4,943.2,1022.4,9.0],["2014-11-03",972.0,972.0,936.0,964.8,19.0],["2014-11-04",943.2,964.8,921.6,957.6,13.0],["2014-11-05",936.0,950.4,936.0,950.4,7.0],["2014-11-06",986.4,986.4,921.6,921.6,4.0],["2014-11-07",878.4,907.2,856.8,871.2,24.0],["2014-11-10",892.8,907.2,871.2,885.6,4.0],["2014-11-11",878.4,878.4,878.4,878.4,0.0],["2014-11-12",900.0,928.8,892.8,892.8,3.0],["2014-11-13",900.0,943.2,813.6,864.0,20.0],["2014-11-14",871.2,871.2,871.2,871.2,0.0],["2014-11-17",871.2,950.4,871.2,950.4,1.0],["2014-11-18",928.8,928.8,864.0,914.4,1.0],["2014-11-19",892.8,892.8,864.0,864.0,21.0],["2014-11-20",864.0,878.4,864.0,878.4,9.0],["2014-11-21",871.2,878.4,871.2,871.2,4.0],["2014-11-24",864.0,914.4,864.0,914.4,5.0],["2014-11-25",878.4,914.4,856.8,871.2,4.0],["2014-11-26",864.0,864.0,835.2,835.2,4.0],["2014-11-28",828.0,828.0,792.0,792.0,33.0],["2014-12-01",792.0,799.2,727.2,777.6,75.0],["2014-12-02",777.6,828.0,777.6,820.8,8.0],["2014-12-03",770.4,813.6,770.4,777.6,5.0],["2014-12-04",792.0,792.0,756.0,777.6,14.0],["2014-12-05",763.2,784.8,741.6,777.6,7.0],["2014-12-08",777.6,777.6,727.2,727.2,7.0],["2014-12-09",720.0,756.0,720.0,720.0,26.0],["2014-12-10",720.0,777.6,720.0,720.0,42.0],["2014-12-11",734.4,777.6,727.2,741.6,17.0],["2014-12-12",727.2,748.8,727.2,748.8,4.0],["2014-12-15",727.2,770.4,727.2,727.2,2.0],["2014-12-16",727.2,756.0,727.2,727.2,7.0],["2014-12-17",727.2,756.0,727.2,727.2,12.0],["2014-12-18",741.6,748.8,727.2,741.6,11.0],["2014-12-19",734.4,748.8,727.2,727.2,13.0],["2014-12-22",727.2,763.2,727.2,741.6,19.0],["2014-12-23",727.2,741.6,720.0,720.0,8.0],["2014-12-24",720.0,720.0,720.0,720.0,0.0],["2014-12-26",720.0,720.0,712.8,720.0,16.0],["2014-12-29",720.0,734.4,705.6,727.2,10.0],["2014-12-30",727.2,756.0,727.2,727.2,3.0],["2014-12-31",727.2,734.4,705.6,712.8,21.0],["2015-01-02",712.8,712.8,712.8,712.8,0.0],["2015-01-05",712.8,748.8,691.2,748.8,28.0],["2015-01-06",748.8,756.0,648.0,691.2,48.0],["2015-01-07",676.8,691.2,640.8,684.0,15.0],["2015-01-08",662.4,756.0,633.6,741.6,120.0],["2015-01-09",712.8,748.8,655.2,720.0,23.0],["2015-01-12",720.0,748.8,633.6,712.8,30.0],["2015-01-13",734.4,741.6,633.6,669.6,46.0],["2015-01-14",633.6,669.6,626.4,626.4,17.0],["2015-01-15",676.8,676.8,619.2,669.6,7.0],["2015-01-16",619.2,691.2,612.0,648.0,14.0],["2015-01-20",633.6,633.6,619.2,626.4,12.0],["2015-01-21",626.4,626.4,612.0,612.0,20.0],["2015-01-22",626.4,640.8,597.6,640.8,19.0],["2015-01-23",597.6,597.6,547.2,547.2,9.0],["2015-01-26",547.2,633.6,540.0,590.4,12.0],["2015-01-27",576.0,619.2,540.0,540.0,16.0],["2015-01-28",547.2,720.0,547.2,626.4,120.0],["2015-01-29",604.8,705.6,583.2,590.4,8.0],["2015-01-30",655.2,662.4,583.2,583.2,7.0],["2015-02-02",669.6,741.6,576.0,691.2,21.0],["2015-02-03",1159.2,1656.0,972.0,1130.4,4581.0],["2015-02-04",1044.0,1152.0,1008.0,1137.6,261.0],["2015-02-05",1152.0,1260.0,1087.2,1202.4,119.0],["2015-02-06",1202.4,1202.4,1087.2,1144.8,40.0],["2015-02-09",1173.6,1188.0,1065.6,1087.2,73.0],["2015-02-10",1087.2,1137.6,1080.0,1108.8,37.0],["2015-02-11",1051.2,1108.8,1051.2,1080.0,54.0],["2015-02-12",1080.0,1101.6,1022.4,1080.0,105.0],["2015-02-13",1116.0,1116.0,1080.0,1094.4,20.0],["2015-02-17",1094.4,1180.8,1058.4,1152.0,98.0],["2015-02-18",1123.2,1224.0,1094.4,1144.8,145.0],["2015-02-19",1101.6,1231.2,1101.6,1166.4,88.0],["2015-02-20",1152.0,1173.6,1101.6,1152.0,47.0],["2015-02-23",1116.0,1180.8,1036.8,1087.2,98.0],["2015-02-24",1065.6,1152.0,1058.4,1130.4,56.0],["2015-02-25",1087.2,1094.4,1044.0,1051.2,58.0],["2015-02-26",1051.2,1087.2,1051.2,1080.0,17.0],["2015-02-27",1108.8,1130.4,1094.4,1130.4,23.0],["2015-03-02",1123.2,1180.8,1123.2,1130.4,20.0],["2015-03-03",1188.0,1188.0,1152.0,1180.8,45.0],["2015-03-04",1202.4,1202.4,1137.6,1195.2,12.0],["2015-03-05",1173.6,1188.0,1152.0,1180.8,14.0],["2015-03-06",1159.2,1159.2,1080.0,1101.6,21.0],["2015-03-09",1087.2,1130.4,1080.0,1080.0,4.0],["2015-03-10",1094.4,1144.8,1080.0,1144.8,6.0],["2015-03-11",1087.2,1101.6,1080.0,1080.0,3.0],["2015-03-12",1087.2,1123.2,1080.0,1080.0,15.0],["2015-03-13",1144.8,1144.8,1080.0,1087.2,2.0],["2015-03-16",1087.2,1087.2,1087.2,1087.2,0.0],["2015-03-17",1080.0,1130.4,1080.0,1087.2,2.0],["2015-03-18",1094.4,1094.4,1094.4,1094.4,0.0],["2015-03-19",1072.8,1072.8,1051.2,1051.2,10.0],["2015-03-20",1072.8,1072.8,993.6,1072.8,42.0],["2015-03-23",1058.4,1144.8,1051.2,1144.8,33.0],["2015-03-24",1152.0,1152.0,1058.4,1123.2,11.0],["2015-03-25",1137.6,1137.6,1080.0,1080.0,22.0],["2015-03-26",1094.4,1094.4,1080.0,1080.0,8.0],["2015-03-27",1065.6,1065.6,1051.2,1058.4,6.0],["2015-03-30",1058.4,1080.0,1044.0,1051.2,23.0],["2015-03-31",1051.2,1224.0,1051.2,1137.6,141.0],["2015-04-01",1166.4,1353.6,1080.0,1116.0,268.0],["2015-04-02",1152.0,1152.0,1108.8,1144.8,39.0],["2015-04-06",1137.6,1238.4,1137.6,1173.6,3.0],["2015-04-07",1216.8,1216.8,1130.4,1130.4,13.0],["2015-04-08",1130.4,1188.0,1094.4,1116.0,25.0],["2015-04-09",1108.8,1108.8,1108.8,1108.8,2.0],["2015-04-10",1144.8,1188.0,1108.8,1116.0,27.0],["2015-04-13",1166.4,1310.4,1166.4,1238.4,493.0],["2015-04-14",1260.0,1260.0,1195.2,1209.6,34.0],["2015-04-15",1202.4,1238.4,1195.2,1195.2,16.0],["2015-04-16",1195.2,1216.8,1188.0,1188.0,14.0],["2015-04-17",1152.0,1188.0,1152.0,1180.8,63.0],["2015-04-20",1166.4,1231.2,1159.2,1195.2,38.0],["2015-04-21",1216.8,1512.0,1216.8,1332.0,532.0],["2015-04-22",1281.6,1317.6,1238.4,1245.6,67.0],["2015-04-23",1324.8,1324.8,1245.6,1245.6,3.0],["2015-04-24",1360.8,1360.8,1260.0,1303.2,19.0],["2015-04-27",1303.2,1339.2,1231.2,1288.8,34.0],["2015-04-28",1303.2,1346.4,1238.4,1245.6,48.0],["2015-04-29",1252.8,1252.8,1231.2,1231.2,53.0],["2015-04-30",1238.4,1260.0,1224.0,1252.8,19.0],["2015-05-01",1231.2,1260.0,1224.0,1224.0,10.0],["2015-05-04",1260.0,1317.6,1260.0,1288.8,21.0],["2015-05-05",1274.4,1317.6,1260.0,1317.6,40.0],["2015-05-06",1389.6,1389.6,1303.2,1317.6,61.0],["2015-05-07",1440.0,1749.6,1440.0,1598.4,872.0],["2015-05-08",1656.0,1728.0,1548.0,1584.0,155.0],["2015-05-11",1598.4,1944.0,1598.4,1922.4,537.0],["2015-05-12",1872.0,1972.8,1785.6,1922.4,139.0],["2015-05-13",1922.4,1994.4,1800.0,1800.0,94.0],["2015-05-14",1800.0,1893.6,1706.4,1792.8,58.0],["2015-05-15",1713.6,1864.8,1713.6,1864.8,16.0],["2015-05-18",1764.0,1864.8,1756.8,1814.4,25.0],["2015-05-19",1821.6,1872.0,1814.4,1843.2,13.0],["2015-05-20",1828.8,2001.6,1828.8,1958.4,130.0],["2015-05-21",1972.8,2109.6001,1922.4,1972.8,81.0],["2015-05-22",1980.0,1980.0,1843.2,1843.2,9.0],["2015-05-26",1915.2,1972.8,1879.2,1879.2,27.0],["2015-05-27",1893.6,1936.8,1879.2,1886.4,24.0],["2015-05-28",1879.2,1893.6,1836.0,1893.6,41.0],["2015-05-29",1915.2,1951.2,1857.6,1944.0,32.0],["2015-06-01",1951.2,2059.2,1951.2,2008.8,63.0],["2015-06-02",2044.8,2066.3999,2008.8,2030.4,13.0],["2015-06-03",2160.0,2232.0,1965.6,2073.6001,172.0],["2015-06-04",2131.2,2181.6001,1922.4,2037.6,65.0],["2015-06-05",1980.0,2016.0,1944.0,1994.4,26.0],["2015-06-08",1994.4,2116.8,1994.4,2080.8,7.0],["2015-06-09",2016.0,2102.3999,1944.0,1972.8,46.0],["2015-06-10",2001.6,2066.3999,1965.6,1987.2,14.0],["2015-06-11",1965.6,2066.3999,1951.2,1980.0,46.0],["2015-06-12",1980.0,2044.8,1936.8,2016.0,24.0],["2015-06-15",1958.4,1958.4,1958.4,1958.4,0.0],["2015-06-16",1944.0,2196.0,1944.0,2116.8,166.0],["2015-06-17",2196.0,2196.0,2124.0,2152.8,31.0],["2015-06-18",2124.0,2181.6001,2052.0,2059.2,27.0],["2015-06-19",2088.0,2116.8,2059.2,2059.2,16.0],["2015-06-22",2037.6,2102.3999,2023.2,2037.6,16.0],["2015-06-23",2016.0,2059.2,2016.0,2030.4,8.0],["2015-06-24",2001.6,2073.6001,2001.6,2037.6,11.0],["2015-06-25",2030.4,2073.6001,2008.8,2044.8,18.0],["2015-06-26",2044.8,2095.2,2037.6,2037.6,5.0],["2015-06-29",2073.6001,2073.6001,1958.4,1965.6,25.0],["2015-06-30",2016.0,2016.0,1980.0,1980.0,2.0],["2015-07-01",2008.8,2008.8,1987.2,1987.2,9.0],["2015-07-02",2109.6001,2116.8,1958.4,1980.0,9.0],["2015-07-06",2037.6,2109.6001,1994.4,2023.2,11.0],["2015-07-07",2052.0,2052.0,1944.0,1972.8,23.0],["2015-07-08",1965.6,1965.6,1958.4,1958.4,1.0],["2015-07-09",2016.0,2059.2,1987.2,1987.2,2.0],["2015-07-10",2030.4,2066.3999,1980.0,1980.0,4.0],["2015-07-13",2037.6,2037.6,1987.2,2016.0,11.0],["2015-07-14",2023.2,2080.8,2023.2,2080.8,3.0],["2015-07-15",2080.8,2080.8,2080.8,2080.8,0.0],["2015-07-16",2088.0,2217.6001,2088.0,2160.0,76.0],["2015-07-17",2160.0,2160.0,2080.8,2152.8,23.0],["2015-07-20",2152.8,2304.0,2152.8,2239.2,222.0],["2015-07-21",2246.3999,2246.3999,2073.6001,2124.0,77.0],["2015-07-22",2116.8,2138.3999,2080.8,2131.2,17.0],["2015-07-23",2131.2,2160.0,2088.0,2109.6001,33.0],["2015-07-24",2095.2,2152.8,2095.2,2131.2,7.0],["2015-07-27",2124.0,2124.0,2023.2,2044.8,43.0],["2015-07-28",2030.4,2102.3999,2023.2,2080.8,20.0],["2015-07-29",2059.2,2109.6001,2044.8,2102.3999,11.0],["2015-07-30",2066.3999,2095.2,2066.3999,2080.8,6.0],["2015-07-31",2073.6001,2095.2,2044.8,2059.2,4.0],["2015-08-03",2052.0,2095.2,2023.2,2095.2,30.0],["2015-08-04",2080.8,2088.0,2052.0,2073.6001,5.0],["2015-08-05",2059.2,2116.8,2044.8,2044.8,13.0],["2015-08-06",1836.0,1836.0,1072.8,1159.2,764.0],["2015-08-07",1087.2,1130.4,972.0,1058.4,107.0],["2015-08-10",1022.4,1094.4,1022.4,1058.4,37.0],["2015-08-11",1051.2,1123.2,1051.2,1087.2,54.0],["2015-08-12",1144.8,1209.6,1015.2,1065.6,177.0],["2015-08-13",1087.2,1144.8,1044.0,1051.2,31.0],["2015-08-14",1065.6,1130.4,1022.4,1072.8,19.0],["2015-08-17",1051.2,1101.6,1029.6,1044.0,25.0],["2015-08-18",1065.6,1130.4,1065.6,1080.0,15.0],["2015-08-19",1080.0,1080.0,1051.2,1058.4,15.0],["2015-08-20",1051.2,1065.6,1015.2,1022.4,50.0],["2015-08-21",1000.8,1008.0,943.2,972.0,65.0],["2015-08-24",864.0,871.2,856.8,871.2,71.0],["2015-08-25",928.8,950.4,900.0,914.4,8.0],["2015-08-26",979.2,979.2,864.0,871.2,81.0],["2015-08-27",878.4,892.8,856.8,892.8,53.0],["2015-08-28",892.8,1080.0,820.8,1029.6,594.0],["2015-08-31",1051.2,1051.2,950.4,950.4,15.0],["2015-09-01",943.2,993.6,928.8,950.4,13.0],["2015-09-02",928.8,928.8,907.2,928.8,24.0],["2015-09-03",921.6,936.0,907.2,921.6,52.0],["2015-09-04",907.2,1044.0,900.0,957.6,229.0],["2015-09-08",936.0,1029.6,928.8,964.8,47.0],["2015-09-09",943.2,957.6,864.0,907.2,26.0],["2015-09-10",921.6,1008.0,856.8,957.6,28.0],["2015-09-11",950.4,964.8,950.4,964.8,1.0],["2015-09-14",914.4,914.4,914.4,914.4,0.0],["2015-09-15",928.8,928.8,907.2,907.2,1.0],["2015-09-16",900.0,972.0,900.0,957.6,18.0],["2015-09-17",1000.8,1000.8,964.8,993.6,32.0],["2015-09-18",964.8,972.0,943.2,950.4,3.0],["2015-09-21",957.6,993.6,907.2,907.2,4.0],["2015-09-22",921.6,950.4,900.0,936.0,19.0],["2015-09-23",921.6,943.2,921.6,936.0,3.0],["2015-09-24",936.0,936.0,936.0,936.0,0.0],["2015-09-25",900.0,900.0,849.6,871.2,17.0],["2015-09-28",878.4,878.4,856.8,878.4,22.0],["2015-09-29",885.6,885.6,885.6,885.6,0.0],["2015-09-30",878.4,900.0,878.4,900.0,5.0],["2015-10-01",871.2,928.8,871.2,928.8,2.0],["2015-10-02",928.8,928.8,928.8,928.8,0.0],["2015-10-05",885.6,914.4,885.6,907.2,11.0],["2015-10-06",907.2,907.2,907.2,907.2,0.0],["2015-10-07",885.6,921.6,885.6,885.6,3.0],["2015-10-08",878.4,914.4,878.4,914.4,2.0],["2015-10-09",900.0,900.0,885.6,885.6,8.0],["2015-10-12",900.0,900.0,885.6,885.6,25.0],["2015-10-13",885.6,892.8,885.6,885.6,6.0],["2015-10-14",885.6,928.8,885.6,928.8,2.0],["2015-10-15",928.8,928.8,928.8,928.8,0.0],["2015-10-16",892.8,892.8,885.6,892.8,5.0],["2015-10-19",885.6,907.2,885.6,900.0,14.0],["2015-10-20",885.6,892.8,885.6,892.8,4.0],["2015-10-21",885.6,900.0,885.6,892.8,1.0],["2015-10-22",892.8,892.8,892.8,892.8,5.0],["2015-10-23",921.6,1044.0,885.6,907.2,207.0],["2015-10-26",892.8,928.8,892.8,892.8,15.0],["2015-10-27",900.0,921.6,900.0,907.2,47.0],["2015-10-28",914.4,921.6,892.8,921.6,28.0],["2015-10-29",921.6,921.6,921.6,921.6,0.0],["2015-10-30",914.4,928.8,914.4,928.8,1.0],["2015-11-02",928.8,928.8,907.2,907.2,40.0],["2015-11-03",914.4,1008.0,907.2,1008.0,107.0],["2015-11-04",964.8,993.6,950.4,964.8,22.0],["2015-11-05",684.0,770.4,684.0,748.8,324.0],["2015-11-06",763.2,763.2,712.8,720.0,8.0],["2015-11-09",748.8,748.8,712.8,712.8,45.0],["2015-11-10",669.6,705.6,669.6,691.2,15.0],["2015-11-11",691.2,691.2,691.2,691.2,0.0],["2015-11-12",691.2,691.2,633.6,676.8,29.0],["2015-11-13",684.0,684.0,640.8,640.8,87.0],["2015-11-16",648.0,676.8,648.0,676.8,7.0],["2015-11-17",648.0,676.8,619.2,669.6,7.0],["2015-11-18",619.2,662.4,612.0,662.4,10.0],["2015-11-19",662.4,662.4,626.4,640.8,2.0],["2015-11-20",662.4,662.4,633.6,640.8,18.0],["2015-11-23",648.0,684.0,626.4,626.4,34.0],["2015-11-24",626.4,684.0,540.0,655.2,385.0],["2015-11-25",676.8,676.8,619.2,633.6,52.0],["2015-11-27",633.6,633.6,633.6,633.6,0.0],["2015-11-30",648.0,662.4,583.2,619.2,39.0],["2015-12-01",626.4,655.2,597.6,597.6,30.0],["2015-12-02",626.4,633.6,597.6,604.8,19.0],["2015-12-03",590.4,619.2,590.4,590.4,2.0],["2015-12-04",612.0,612.0,590.4,597.6,22.0],["2015-12-07",590.4,604.8,590.4,590.4,10.0],["2015-12-08",612.0,669.6,576.0,612.0,95.0],["2015-12-09",626.4,626.4,583.2,583.2,1.0],["2015-12-10",633.6,633.6,633.6,633.6,0.0],["2015-12-11",633.6,633.6,590.4,612.0,16.0],["2015-12-14",669.6,669.6,612.0,640.8,59.0],["2015-12-15",648.0,662.4,619.2,655.2,56.0],["2015-12-16",626.4,648.0,604.8,626.4,10.0],["2015-12-17",604.8,633.6,604.8,626.4,4.0],["2015-12-18",590.4,604.8,590.4,597.6,5.0],["2015-12-21",576.0,640.8,576.0,604.8,16.0],["2015-12-22",568.8,633.6,568.8,619.2,5.0],["2015-12-23",590.4,612.0,590.4,612.0,3.0],["2015-12-24",604.8,604.8,576.0,597.6,5.0],["2015-12-28",583.2,705.6,576.0,648.0,19.0],["2015-12-29",648.0,648.0,619.2,626.4,11.0],["2015-12-30",590.4,691.2,590.4,604.8,8.0],["2015-12-31",612.0,619.2,604.8,604.8,2.0],["2016-01-04",604.8,604.8,604.8,604.8,0.0],["2016-01-05",590.4,604.8,590.4,590.4,3.0],["2016-01-06",604.8,604.8,604.8,604.8,0.0],["2016-01-07",619.2,640.8,590.4,597.6,11.0],["2016-01-08",590.4,648.0,576.0,648.0,9.0],["2016-01-11",648.0,648.0,648.0,648.0,0.0],["2016-01-12",583.2,619.2,576.0,604.8,9.0],["2016-01-13",576.0,576.0,525.6,561.6,14.0],["2016-01-14",518.4,612.0,518.4,568.8,19.0],["2016-01-15",619.2,626.4,597.6,597.6,19.0],["2016-01-19",583.2,590.4,576.0,590.4,1.0],["2016-01-20",561.6,568.8,532.8,547.2,3.0],["2016-01-21",568.8,576.0,525.6,525.6,6.0],["2016-01-22",561.6,568.8,540.0,547.2,2.0],["2016-01-25",554.4,554.4,525.6,547.2,15.0],["2016-01-26",540.0,547.2,540.0,547.2,1.0],["2016-01-27",547.2,547.2,547.2,547.2,0.0],["2016-01-28",540.0,568.8,532.8,568.8,2.0],["2016-01-29",540.0,554.4,540.0,554.4,9.0],["2016-02-01",561.6,561.6,561.6,561.6,0.0],["2016-02-02",576.0,576.0,561.6,561.6,2.0],["2016-02-03",568.8,568.8,568.8,568.8,0.0],["2016-02-04",568.8,568.8,568.8,568.8,0.0],["2016-02-05",568.8,568.8,568.8,568.8,0.0],["2016-02-08",525.6,554.4,525.6,547.2,6.0],["2016-02-09",525.6,525.6,525.6,525.6,1.0],["2016-02-10",547.2,547.2,547.2,547.2,1.0],["2016-02-11",525.6,532.8,504.0,532.8,21.0],["2016-02-12",511.2,547.2,511.2,547.2,1.0],["2016-02-16",540.0,540.0,511.2,511.2,24.0],["2016-02-17",540.0,540.0,540.0,540.0,0.0],["2016-02-18",496.8,511.2,496.8,511.2,16.0],["2016-02-19",518.4,547.2,518.4,547.2,6.0],["2016-02-22",547.2,547.2,547.2,547.2,0.0],["2016-02-23",547.2,547.2,547.2,547.2,0.0],["2016-02-24",554.4,554.4,554.4,554.4,0.0],["2016-02-25",554.4,554.4,554.4,554.4,0.0],["2016-02-26",554.4,554.4,554.4,554.4,0.0],["2016-02-29",576.0,576.0,576.0,576.0,1.0],["2016-03-01",568.8,568.8,568.8,568.8,4.0],["2016-03-02",518.4,561.6,518.4,532.8,2.0],["2016-03-03",532.8,532.8,532.8,532.8,0.0],["2016-03-04",561.6,561.6,561.6,561.6,1.0],["2016-03-07",561.6,561.6,554.4,554.4,7.0],["2016-03-08",554.4,554.4,554.4,554.4,0.0],["2016-03-09",554.4,554.4,554.4,554.4,0.0],["2016-03-10",496.8,532.8,496.8,532.8,3.0],["2016-03-11",532.8,532.8,532.8,532.8,0.0],["2016-03-14",540.0,540.0,540.0,540.0,2.0],["2016-03-15",496.8,496.8,496.8,496.8,0.0],["2016-03-16",547.2,547.2,532.8,547.2,3.0],["2016-03-17",518.4,518.4,518.4,518.4,1.0],["2016-03-18",518.4,518.4,504.0,518.4,12.0],["2016-03-21",518.4,518.4,518.4,518.4,0.0],["2016-03-22",525.6,928.8,518.4,835.2,902.0],["2016-03-23",777.6,828.0,734.4,820.8,149.0],["2016-03-24",727.2,835.2,727.2,835.2,33.0],["2016-03-28",856.8,856.8,734.4,756.0,100.0],["2016-03-29",813.6,813.6,727.2,741.6,18.0],["2016-03-30",792.0,792.0,734.4,748.8,7.0],["2016-03-31",727.2,784.8,727.2,727.2,16.0],["2016-04-01",727.2,727.2,648.0,705.6,35.0],["2016-04-04",720.0,777.6,720.0,770.4,57.0],["2016-04-05",756.0,756.0,720.0,741.6,15.0],["2016-04-06",763.2,777.6,741.6,756.0,3.0],["2016-04-07",741.6,777.6,727.2,777.6,7.0],["2016-04-08",748.8,748.8,720.0,727.2,8.0],["2016-04-11",741.6,741.6,727.2,741.6,3.0],["2016-04-12",720.0,784.8,720.0,748.8,8.0],["2016-04-13",748.8,770.4,727.2,756.0,6.0],["2016-04-14",741.6,784.8,734.4,748.8,2.0],["2016-04-15",784.8,784.8,784.8,784.8,0.0],["2016-04-18",712.8,741.6,698.4,727.2,24.0],["2016-04-19",734.4,784.8,734.4,741.6,8.0],["2016-04-20",720.0,763.2,720.0,763.2,16.0],["2016-04-21",777.6,777.6,720.0,770.4,15.0],["2016-04-22",770.4,770.4,734.4,734.4,9.0],["2016-04-25",734.4,734.4,684.0,720.0,25.0],["2016-04-26",720.0,748.8,655.2,727.2,39.0],["2016-04-27",727.2,756.0,691.2,756.0,56.0],["2016-04-28",691.2,784.8,691.2,741.6,29.0],["2016-04-29",734.4,828.0,727.2,820.8,68.0],["2016-05-02",885.6,892.8,748.8,756.0,9.0],["2016-05-03",734.4,849.6,734.4,777.6,6.0],["2016-05-04",799.2,842.4,741.6,741.6,3.0],["2016-05-05",756.0,813.6,748.8,756.0,11.0],["2016-05-06",756.0,756.0,727.2,727.2,10.0],["2016-05-09",720.0,741.6,720.0,720.0,17.0],["2016-05-10",756.0,763.2,684.0,748.8,78.0],["2016-05-11",741.6,741.6,684.0,741.6,2.0],["2016-05-12",763.2,792.0,705.6,784.8,8.0],["2016-05-13",777.6,777.6,777.6,777.6,2.0],["2016-05-16",792.0,792.0,792.0,792.0,1.0],["2016-05-17",734.4,777.6,720.0,777.6,2.0],["2016-05-18",777.6,777.6,777.6,777.6,0.0],["2016-05-19",720.0,720.0,720.0,720.0,0.0],["2016-05-20",720.0,777.6,684.0,756.0,35.0],["2016-05-23",756.0,777.6,720.0,777.6,6.0],["2016-05-24",777.6,777.6,777.6,777.6,0.0],["2016-05-25",756.0,763.2,741.6,763.2,7.0],["2016-05-26",763.2,763.2,763.2,763.2,0.0],["2016-05-27",741.6,741.6,741.6,741.6,1.0],["2016-05-31",633.6,770.4,633.6,698.4,33.0],["2016-06-01",770.4,770.4,770.4,770.4,0.0],["2016-06-02",770.4,770.4,770.4,770.4,0.0],["2016-06-03",720.0,777.6,720.0,777.6,0.0],["2016-06-06",770.4,777.6,712.8,777.6,29.0],["2016-06-07",756.0,928.8,720.0,792.0,222.0],["2016-06-08",720.0,799.2,720.0,792.0,41.0],["2016-06-09",756.0,792.0,748.8,792.0,5.0],["2016-06-10",756.0,770.4,741.6,741.6,6.0],["2016-06-13",720.0,741.6,691.2,741.6,3.0],["2016-06-14",720.0,734.4,712.8,734.4,3.0],["2016-06-15",734.4,734.4,705.6,734.4,4.0],["2016-06-16",691.2,734.4,691.2,734.4,2.0],["2016-06-17",734.4,734.4,734.4,734.4,0.0],["2016-06-20",669.6,741.6,669.6,741.6,20.0],["2016-06-21",720.0,770.4,720.0,756.0,2.0],["2016-06-22",756.0,756.0,756.0,756.0,0.0],["2016-06-23",698.4,777.6,698.4,777.6,1.0],["2016-06-24",777.6,777.6,777.6,777.6,0.0],["2016-06-27",784.8,799.2,784.8,792.0,7.0],["2016-06-28",741.6,741.6,712.8,741.6,2.0],["2016-06-29",741.6,763.2,705.6,763.2,3.0],["2016-06-30",705.6,871.2,705.6,792.0,114.0],["2016-07-01",792.0,792.0,792.0,792.0,0.0],["2016-07-05",784.8,792.0,669.6,741.6,23.0],["2016-07-06",741.6,756.0,698.4,756.0,10.0],["2016-07-07",669.6,763.2,669.6,763.2,4.0],["2016-07-08",777.6,972.0,756.0,849.6,158.0],["2016-07-11",792.0,820.8,741.6,741.6,4.0],["2016-07-12",806.4,1036.8,770.4,820.8,444.0],["2016-07-13",799.2,835.2,792.0,820.8,69.0],["2016-07-14",777.6,813.6,777.6,813.6,38.0],["2016-07-15",806.4,813.6,777.6,806.4,6.0],["2016-07-18",799.2,914.4,784.8,842.4,144.0],["2016-07-19",820.8,900.0,806.4,900.0,26.0],["2016-07-20",943.2,1000.8,849.6,928.8,168.0],["2016-07-21",921.6,964.8,813.6,943.2,46.0],["2016-07-22",871.2,986.4,864.0,921.6,12.0],["2016-07-25",878.4,914.4,871.2,914.4,11.0],["2016-07-26",914.4,936.0,856.8,864.0,7.0],["2016-07-27",842.4,864.0,842.4,856.8,10.0],["2016-07-28",864.0,1044.0,842.4,943.2,355.0],["2016-07-29",885.6,892.8,849.6,871.2,48.0],["2016-08-01",849.6,878.4,849.6,878.4,6.0],["2016-08-02",878.4,892.8,864.0,864.0,1.0],["2016-08-03",871.2,943.2,856.8,943.2,6.0],["2016-08-04",964.8,1044.0,864.0,972.0,242.0],["2016-08-05",972.0,1029.6,964.8,1029.6,15.0],["2016-08-08",1029.6,1029.6,907.2,950.4,176.0],["2016-08-09",914.4,936.0,914.4,936.0,2.0],["2016-08-10",907.2,950.4,900.0,950.4,13.0],["2016-08-11",900.0,957.6,900.0,914.4,31.0],["2016-08-12",878.4,943.2,871.2,892.8,5.0],["2016-08-15",885.6,936.0,871.2,936.0,100.0],["2016-08-16",950.4,950.4,928.8,928.8,1.0],["2016-08-17",943.2,986.4,936.0,957.6,21.0],["2016-08-18",972.0,986.4,964.8,979.2,1.0],["2016-08-19",979.2,979.2,979.2,979.2,0.0],["2016-08-22",936.0,979.2,936.0,972.0,2.0],["2016-08-23",964.8,972.0,950.4,957.6,42.0],["2016-08-24",928.8,928.8,813.6,864.0,95.0],["2016-08-25",820.8,842.4,820.8,842.4,3.0],["2016-08-26",828.0,972.0,813.6,864.0,39.0],["2016-08-29",864.0,864.0,864.0,864.0,0.0],["2016-08-30",813.6,878.4,813.6,871.2,17.0],["2016-08-31",900.0,900.0,842.4,842.4,1.0],["2016-09-01",900.0,914.4,842.4,907.2,22.0],["2016-09-02",849.6,849.6,849.6,849.6,0.0],["2016-09-06",842.4,856.8,842.4,842.4,5.0],["2016-09-07",849.6,849.6,835.2,835.2,0.0],["2016-09-08",835.2,835.2,835.2,835.2,0.0],["2016-09-09",842.4,892.8,835.2,892.8,1.0],["2016-09-12",856.8,856.8,763.2,835.2,38.0],["2016-09-13",799.2,806.4,770.4,777.6,45.0],["2016-09-14",784.8,784.8,756.0,756.0,0.0],["2016-09-15",777.6,878.4,763.2,820.8,83.0],["2016-09-16",777.6,914.4,770.4,892.8,53.0],["2016-09-19",849.6,979.2,849.6,936.0,61.0],["2016-09-20",928.8,993.6,849.6,928.8,208.0],["2016-09-21",936.0,936.0,900.0,900.0,3.0],["2016-09-22",921.6,964.8,885.6,885.6,75.0],["2016-09-23",936.0,936.0,885.6,885.6,2.0],["2016-09-26",856.8,856.8,856.8,856.8,0.0],["2016-09-27",928.8,943.2,871.2,871.2,74.0],["2016-09-28",907.2,907.2,849.6,871.2,2.0],["2016-09-29",856.8,943.2,849.6,907.2,67.0],["2016-09-30",900.0,943.2,864.0,921.6,143.0],["2016-10-03",907.2,928.8,871.2,900.0,21.0],["2016-10-04",871.2,885.6,820.8,835.2,47.0],["2016-10-05",849.6,864.0,849.6,849.6,3.0],["2016-10-06",849.6,871.2,799.2,799.2,4.0],["2016-10-07",799.2,856.8,792.0,799.2,6.0],["2016-10-10",799.2,813.6,792.0,792.0,1.0],["2016-10-11",792.0,806.4,770.4,806.4,13.0],["2016-10-12",777.6,842.4,777.6,784.8,1.0],["2016-10-13",784.8,784.8,784.8,784.8,0.0],["2016-10-14",777.6,784.8,777.6,777.6,1.0],["2016-10-17",763.2,849.6,763.2,792.0,12.0],["2016-10-18",820.8,820.8,806.4,806.4,2.0],["2016-10-19",828.0,835.2,813.6,813.6,3.0],["2016-10-20",784.8,828.0,784.8,828.0,5.0],["2016-10-21",806.4,820.8,806.4,820.8,4.0],["2016-10-24",813.6,813.6,784.8,799.2,13.0],["2016-10-25",763.2,813.6,763.2,813.6,3.0],["2016-10-26",813.6,813.6,813.6,813.6,0.0],["2016-10-27",813.6,813.6,813.6,813.6,0.0],["2016-10-28",748.8,813.6,734.4,770.4,26.0],["2016-10-31",748.8,878.4,748.8,878.4,5.0],["2016-11-01",921.6,921.6,864.0,864.0,3.0],["2016-11-02",864.0,864.0,864.0,864.0,0.0],["2016-11-03",864.0,864.0,864.0,864.0,0.0],["2016-11-04",763.2,770.4,763.2,763.2,2.0],["2016-11-07",806.4,806.4,777.6,777.6,0.0],["2016-11-08",727.2,806.4,727.2,799.2,24.0],["2016-11-09",799.2,842.4,763.2,842.4,8.0],["2016-11-10",835.2,856.8,763.2,820.8,60.0],["2016-11-11",842.4,892.8,835.2,885.6,16.0],["2016-11-14",864.0,864.0,792.0,835.2,7.0],["2016-11-15",835.2,849.6,813.6,835.2,7.0],["2016-11-16",777.6,849.6,756.0,842.4,8.0],["2016-11-17",835.2,835.2,640.8,784.8,87.0],["2016-11-18",756.0,770.4,727.2,727.2,29.0],["2016-11-21",727.2,727.2,669.6,684.0,14.0],["2016-11-22",698.4,720.0,698.4,720.0,6.0],["2016-11-23",734.4,734.4,720.0,720.0,12.0],["2016-11-25",684.0,684.0,684.0,684.0,0.0],["2016-11-28",655.2,705.6,590.4,705.6,29.0],["2016-11-29",705.6,806.4,705.6,799.2,24.0],["2016-11-30",792.0,856.8,734.4,792.0,10.0],["2016-12-01",756.0,842.4,756.0,806.4,4.0],["2016-12-02",849.6,856.8,792.0,856.8,46.0],["2016-12-05",806.4,864.0,784.8,864.0,46.0],["2016-12-06",842.4,849.6,756.0,784.8,63.0],["2016-12-07",770.4,770.4,763.2,763.2,2.0],["2016-12-08",813.6,820.8,720.0,792.0,16.0],["2016-12-09",748.8,806.4,748.8,806.4,2.0],["2016-12-12",806.4,806.4,806.4,806.4,0.0],["2016-12-13",806.4,806.4,720.0,770.4,15.0],["2016-12-14",770.4,770.4,770.4,770.4,0.0],["2016-12-15",720.0,727.2,648.0,648.0,25.0],["2016-12-16",633.6,712.8,633.6,705.6,5.0],["2016-12-19",640.8,662.4,626.4,626.4,24.0],["2016-12-20",590.4,705.6,590.4,684.0,16.0],["2016-12-21",597.6,676.8,597.6,676.8,7.0],["2016-12-22",669.6,669.6,669.6,669.6,2.0],["2016-12-23",626.4,655.2,604.8,655.2,22.0],["2016-12-27",619.2,828.0,597.6,784.8,78.0],["2016-12-28",777.6,820.8,705.6,770.4,91.0],["2016-12-29",720.0,756.0,705.6,720.0,30.0],["2016-12-30",684.0,741.6,640.8,655.2,33.0],["2017-01-03",734.4,813.6,655.2,727.2,32.0],["2017-01-04",720.0,799.2,662.4,662.4,7.0],["2017-01-05",705.6,748.8,612.0,669.6,38.0],["2017-01-06",648.0,784.8,648.0,777.6,38.0],["2017-01-09",741.6,784.8,691.2,691.2,57.0],["2017-01-10",655.2,655.2,655.2,655.2,0.0],["2017-01-11",662.4,669.6,662.4,669.6,3.0],["2017-01-12",669.6,741.6,648.0,684.0,53.0],["2017-01-13",748.8,784.8,676.8,676.8,50.0],["2017-01-17",655.2,792.0,633.6,691.2,90.0],["2017-01-18",684.0,748.8,640.8,648.0,48.0],["2017-01-19",676.8,691.2,626.4,691.2,21.0],["2017-01-20",669.6,727.2,669.6,727.2,39.0],["2017-01-23",720.0,727.2,655.2,712.8,3.0],["2017-01-24",712.8,712.8,712.8,712.8,1.0],["2017-01-25",705.6,720.0,662.4,662.4,40.0],["2017-01-26",669.6,712.8,648.0,712.8,13.0],["2017-01-27",669.6,777.6,669.6,669.6,24.0],["2017-01-30",720.0,720.0,648.0,676.8,16.0],["2017-01-31",712.8,712.8,662.4,684.0,12.0],["2017-02-01",684.0,691.2,640.8,691.2,7.0],["2017-02-02",691.2,691.2,669.6,684.0,1.0],["2017-02-03",662.4,684.0,662.4,669.6,14.0],["2017-02-06",669.6,669.6,669.6,669.6,1.0],["2017-02-07",604.8,676.8,604.8,676.8,4.0],["2017-02-08",633.6,676.8,633.6,655.2,2.0],["2017-02-09",612.0,655.2,612.0,648.0,2.0],["2017-02-10",662.4,662.4,662.4,662.4,2.0],["2017-02-13",619.2,669.6,619.2,669.6,4.0],["2017-02-14",669.6,676.8,655.2,669.6,15.0],["2017-02-15",669.6,676.8,669.6,676.8,3.0],["2017-02-16",655.2,669.6,612.0,662.4,3.0],["2017-02-17",676.8,676.8,640.8,648.0,2.0],["2017-02-21",604.8,669.6,604.8,648.0,6.0],["2017-02-22",669.6,669.6,669.6,669.6,1.0],["2017-02-23",676.8,676.8,676.8,676.8,1.0],["2017-02-24",655.2,655.2,648.0,648.0,1.0],["2017-02-27",648.0,669.6,648.0,669.6,1.0],["2017-02-28",619.2,669.6,619.2,669.6,1.0],["2017-03-01",612.0,612.0,496.8,590.4,31.0],["2017-03-02",590.4,590.4,540.0,590.4,21.0],["2017-03-03",576.0,576.0,576.0,576.0,3.0],["2017-03-06",576.0,576.0,576.0,576.0,0.0],["2017-03-07",576.0,590.4,504.0,568.8,83.0],["2017-03-08",540.0,540.0,504.0,518.4,2.0],["2017-03-09",496.8,561.6,496.8,561.6,45.0],["2017-03-10",540.0,561.6,532.8,554.4,24.0],["2017-03-13",540.0,547.2,532.8,532.8,4.0],["2017-03-14",561.6,561.6,561.6,561.6,1.0],["2017-03-15",540.0,540.0,540.0,540.0,3.0],["2017-03-16",532.8,554.4,453.6,532.8,133.0],["2017-03-17",504.0,504.0,453.6,496.8,7.0],["2017-03-20",453.6,453.6,453.6,453.6,0.0],["2017-03-21",496.8,496.8,439.2,439.2,3.0],["2017-03-22",446.4,482.4,439.2,475.2,7.0],["2017-03-23",482.4,482.4,432.0,432.0,7.0],["2017-03-24",460.8,460.8,403.2,403.2,29.0],["2017-03-27",424.8,446.4,360.0,424.8,38.0],["2017-03-28",432.0,439.2,360.0,432.0,37.0],["2017-03-29",446.4,468.0,381.6,403.2,31.0],["2017-03-30",417.6,417.6,417.6,417.6,0.0],["2017-03-31",432.0,453.6,432.0,453.6,0.0],["2017-04-03",468.0,468.0,396.0,403.2,9.0],["2017-04-04",374.4,460.8,374.4,403.2,10.0],["2017-04-05",453.6,453.6,403.2,424.8,4.0],["2017-04-06",496.8,496.8,388.8,489.6,7.0],["2017-04-07",403.2,475.2,403.2,475.2,6.0],["2017-04-10",424.8,432.0,424.8,432.0,2.0],["2017-04-11",460.8,475.2,410.4,432.0,9.0],["2017-04-12",439.2,439.2,410.4,410.4,0.0],["2017-04-13",453.6,468.0,396.0,403.2,7.0],["2017-04-17",468.0,468.0,460.8,468.0,1.0],["2017-04-18",396.0,460.8,396.0,460.8,2.0],["2017-04-19",424.8,432.0,417.6,424.8,6.0],["2017-04-20",403.2,403.2,403.2,403.2,0.0],["2017-04-21",403.2,403.2,403.2,403.2,0.0],["2017-04-24",403.2,439.2,396.0,403.2,13.0],["2017-04-25",417.6,417.6,417.6,417.6,0.0],["2017-04-26",424.8,424.8,424.8,424.8,0.0],["2017-04-27",424.8,424.8,424.8,424.8,0.0],["2017-04-28",432.0,432.0,403.2,410.4,6.0],["2017-05-01",417.6,417.6,417.6,417.6,0.0],["2017-05-02",417.6,417.6,417.6,417.6,0.0],["2017-05-03",417.6,417.6,417.6,417.6,0.0],["2017-05-04",417.6,417.6,417.6,417.6,0.0],["2017-05-05",432.0,432.0,432.0,432.0,0.0],["2017-05-08",410.4,410.4,396.0,396.0,5.0],["2017-05-09",403.2,403.2,403.2,403.2,2.0],["2017-05-10",403.2,403.2,403.2,403.2,0.0],["2017-05-11",396.0,403.2,388.8,388.8,4.0],["2017-05-12",388.8,388.8,345.6,388.8,22.0],["2017-05-15",388.8,388.8,388.8,388.8,0.0],["2017-05-16",381.6,381.6,374.4,374.4,6.0],["2017-05-17",338.4,338.4,338.4,338.4,1.0],["2017-05-18",324.0,324.0,324.0,324.0,0.0],["2017-05-19",324.0,324.0,324.0,324.0,0.0],["2017-05-22",374.4,374.4,374.4,374.4,1.0],["2017-05-23",374.4,374.4,374.4,374.4,0.0],["2017-05-24",374.4,374.4,374.4,374.4,0.0],["2017-05-25",360.0,360.0,360.0,360.0,12.0],["2017-05-26",360.0,360.0,360.0,360.0,0.0],["2017-05-30",360.0,360.0,360.0,360.0,0.0],["2017-05-31",360.0,360.0,360.0,360.0,0.0],["2017-06-01",367.2,367.2,324.0,338.4,3.0],["2017-06-02",324.0,338.4,324.0,338.4,3.0],["2017-06-05",331.2,367.2,324.0,367.2,2.0],["2017-06-06",367.2,374.4,360.0,374.4,17.0],["2017-06-07",417.6,424.8,417.6,424.8,8.0],["2017-06-08",475.2,475.2,475.2,475.2,1.0],["2017-06-09",475.2,475.2,432.0,432.0,18.0],["2017-06-12",432.0,432.0,432.0,432.0,0.0],["2017-06-13",432.0,432.0,432.0,432.0,0.0],["2017-06-14",432.0,432.0,432.0,432.0,0.0],["2017-06-15",432.0,432.0,432.0,432.0,0.0],["2017-06-16",432.0,432.0,432.0,432.0,0.0],["2017-06-19",432.0,432.0,432.0,432.0,0.0],["2017-06-20",446.4,460.8,446.4,460.8,1.0],["2017-06-21",460.8,460.8,460.8,460.8,0.0],["2017-06-22",417.6,417.6,417.6,417.6,3.0],["2017-06-23",374.4,374.4,374.4,374.4,0.0],["2017-06-26",338.4,381.6,338.4,381.6,13.0],["2017-06-27",345.6,345.6,345.6,345.6,0.0],["2017-06-28",345.6,345.6,345.6,345.6,0.0],["2017-06-29",345.6,345.6,345.6,345.6,0.0],["2017-06-30",381.6,396.0,381.6,381.6,1.0],["2017-07-03",381.6,381.6,381.6,381.6,0.0],["2017-07-05",381.6,381.6,381.6,381.6,0.0],["2017-07-06",381.6,381.6,381.6,381.6,0.0],["2017-07-07",381.6,381.6,381.6,381.6,0.0],["2017-07-10",381.6,381.6,381.6,381.6,0.0],["2017-07-11",396.0,396.0,345.6,367.2,8.0],["2017-07-12",388.8,604.8,374.4,396.0,590.0],["2017-07-13",396.0,396.0,338.4,338.4,80.0],["2017-07-14",352.8,410.4,345.6,360.0,11.0],["2017-07-17",374.4,374.4,324.0,345.6,37.0],["2017-07-18",352.8,381.6,345.6,345.6,9.0],["2017-07-19",360.0,381.6,360.0,360.0,30.0],["2017-07-20",360.0,360.0,360.0,360.0,0.0],["2017-07-21",403.2,403.2,360.0,381.6,10.0],["2017-07-24",388.8,468.0,388.8,460.8,61.0],["2017-07-25",432.0,432.0,432.0,432.0,0.0],["2017-07-26",432.0,432.0,432.0,432.0,0.0],["2017-07-27",432.0,432.0,432.0,432.0,0.0],["2017-07-28",424.8,489.6,367.2,367.2,37.0],["2017-07-31",432.0,468.0,432.0,468.0,1.0],["2017-08-01",468.0,468.0,388.8,432.0,8.0],["2017-08-02",424.8,453.6,367.2,432.0,15.0],["2017-08-03",432.0,453.6,432.0,453.6,2.0],["2017-08-04",446.4,460.8,446.4,460.8,6.0],["2017-08-07",453.6,475.2,396.0,396.0,3.0],["2017-08-08",396.0,396.0,396.0,396.0,0.0],["2017-08-09",432.0,432.0,417.6,417.6,6.0],["2017-08-10",403.2,496.8,403.2,460.8,2.0],["2017-08-11",460.8,460.8,460.8,460.8,0.0],["2017-08-14",446.4,475.2,446.4,446.4,2.0],["2017-08-15",403.2,410.4,403.2,410.4,2.0],["2017-08-16",403.2,468.0,396.0,396.0,16.0],["2017-08-17",453.6,489.6,424.8,424.8,13.0],["2017-08-18",424.8,424.8,424.8,424.8,0.0],["2017-08-21",367.2,410.4,367.2,410.4,41.0],["2017-08-22",410.4,460.8,388.8,388.8,1.0],["2017-08-23",388.8,388.8,388.8,388.8,0.0],["2017-08-24",388.8,388.8,388.8,388.8,0.0],["2017-08-25",388.8,388.8,388.8,388.8,0.0],["2017-08-28",388.8,388.8,388.8,388.8,0.0],["2017-08-29",403.2,460.8,403.2,432.0,2.0],["2017-08-30",432.0,432.0,432.0,432.0,0.0],["2017-08-31",460.8,460.8,460.8,460.8,1.0],["2017-09-01",460.8,460.8,460.8,460.8,0.0],["2017-09-05",432.0,432.0,432.0,432.0,1.0],["2017-09-06",355.2,477.6,314.4,444.0,65.0],["2017-09-07",456.0,456.0,386.4,386.4,7.0],["2017-09-08",396.0,415.2,396.0,410.4,6.0],["2017-09-11",410.4,410.4,410.4,410.4,0.0],["2017-09-12",408.0,408.0,398.4,408.0,6.0],["2017-09-13",408.0,408.0,408.0,408.0,0.0],["2017-09-14",408.0,408.0,408.0,408.0,0.0],["2017-09-15",408.0,408.0,408.0,408.0,9.0],["2017-09-18",400.8,400.8,398.4,398.4,5.0],["2017-09-19",398.4,398.4,398.4,398.4,0.0],["2017-09-20",398.4,398.4,398.4,398.4,0.0],["2017-09-21",391.2,391.2,391.2,391.2,4.0],["2017-09-22",372.0,391.2,364.8,391.2,16.0],["2017-09-25",403.2,415.2,403.2,403.2,34.0],["2017-09-26",405.6,453.6,403.2,453.6,18.0],["2017-09-27",446.4,628.8,446.4,547.2,772.0],["2017-09-28",504.0,561.6,482.4,518.4,99.0],["2017-09-29",528.0,552.0,518.4,540.0,16.0],["2017-10-02",523.2,523.2,480.0,489.6,23.0],["2017-10-03",489.6,516.0,489.6,516.0,5.0],["2017-10-04",501.6,518.4,460.8,518.4,41.0],["2017-10-05",520.8,520.8,501.6,516.0,10.0],["2017-10-06",499.2,499.2,487.2,489.6,24.0],["2017-10-09",477.6,528.0,465.6,523.2,15.0],["2017-10-10",513.6,513.6,511.2,511.2,8.0],["2017-10-11",511.2,547.2,511.2,544.8,30.0],["2017-10-12",530.4,547.2,511.2,542.4,19.0],["2017-10-13",532.8,535.2,511.2,530.4,52.0],["2017-10-16",513.6,513.6,489.6,492.0,5.0],["2017-10-17",475.2,484.8,468.0,484.8,7.0],["2017-10-18",468.0,489.6,468.0,489.6,7.0],["2017-10-19",484.8,600.0,484.8,576.0,189.0],["2017-10-20",576.0,585.6,494.4,561.6,109.0],["2017-10-23",492.0,537.6,489.6,525.6,18.0],["2017-10-24",523.2,525.6,504.0,523.2,11.0],["2017-10-25",470.4,484.8,470.4,480.0,11.0],["2017-10-26",472.8,523.2,470.4,523.2,12.0],["2017-10-27",494.4,556.8,480.0,501.6,8.0],["2017-10-30",492.0,492.0,492.0,492.0,5.0],["2017-10-31",494.4,504.0,487.2,504.0,9.0],["2017-11-01",499.2,499.2,487.2,487.2,1.0],["2017-11-02",516.0,525.6,482.4,487.2,10.0],["2017-11-03",487.2,487.2,487.2,487.2,0.0],["2017-11-06",482.4,499.2,470.4,470.4,16.0],["2017-11-07",468.0,554.4,468.0,544.8,4.0],["2017-11-08",477.6,525.6,472.8,513.6,33.0],["2017-11-09",513.6,513.6,513.6,513.6,0.0],["2017-11-10",470.4,477.6,468.0,477.6,11.0],["2017-11-13",487.2,549.6,487.2,528.0,139.0],["2017-11-14",504.0,552.0,504.0,520.8,23.0],["2017-11-15",535.2,710.4,508.8,547.2,420.0],["2017-11-16",523.2,525.6,511.2,520.8,14.0],["2017-11-17",525.6,544.8,508.8,544.8,50.0],["2017-11-20",604.8,604.8,552.0,561.6,47.0],["2017-11-21",554.4,597.6,554.4,576.0,33.0],["2017-11-22",535.2,612.0,535.2,590.4,73.0],["2017-11-24",619.2,619.2,544.8,554.4,17.0],["2017-11-27",552.0,595.2,532.8,544.8,50.0],["2017-11-28",583.2,583.2,583.2,583.2,22.0],["2017-11-29",542.4,746.4,542.4,640.8,1236.0],["2017-11-30",645.6,645.6,540.0,597.6,150.0],["2017-12-01",552.0,559.2,448.8,528.0,217.0],["2017-12-04",511.2,674.4,444.0,501.6,982.0],["2017-12-05",494.4,516.0,412.8,436.8,202.0],["2017-12-06",429.6,477.6,400.8,448.8,90.0],["2017-12-07",470.4,477.6,429.6,477.6,4.0],["2017-12-08",477.6,477.6,477.6,477.6,0.0],["2017-12-11",499.2,499.2,367.2,432.0,77.0],["2017-12-12",432.0,470.4,410.4,439.2,24.0],["2017-12-13",424.8,470.4,424.8,444.0,33.0],["2017-12-14",422.4,456.0,422.4,456.0,3.0],["2017-12-15",456.0,456.0,456.0,456.0,0.0],["2017-12-18",458.4,540.0,420.0,472.8,463.0],["2017-12-19",465.6,489.6,439.2,456.0,71.0],["2017-12-20",480.0,991.2,480.0,628.8,4981.0],["2017-12-21",648.0,1077.6,580.8,669.6,7735.0],["2017-12-22",576.0,614.4,506.4,544.8,838.0],["2017-12-26",549.6,583.2,516.0,530.4,196.0],["2017-12-27",520.8,643.2,506.4,544.8,295.0],["2017-12-28",564.0,564.0,506.4,520.8,243.0],["2017-12-29",513.6,530.4,504.0,506.4,110.0],["2018-01-02",504.0,595.2,475.2,552.0,302.0],["2018-01-03",556.8,588.0,482.4,508.8,600.0],["2018-01-04",511.2,566.4,501.6,537.6,283.0],["2018-01-05",528.0,547.2,511.2,528.0,54.0],["2018-01-08",532.8,532.8,501.6,508.8,49.0],["2018-01-09",518.4,612.0,508.8,523.2,1948.0],["2018-01-10",542.4,568.8,513.6,525.6,220.0],["2018-01-11",552.0,588.0,528.0,566.4,1068.0],["2018-01-12",578.4,595.2,564.0,578.4,459.0],["2018-01-16",578.4,590.4,554.4,573.6,397.0],["2018-01-17",576.0,1005.6,484.8,494.4,28471.0],["2018-01-18",511.2,571.2,460.8,504.0,4033.0],["2018-01-19",496.8,501.6,463.2,480.0,726.0],["2018-01-22",465.6,504.0,448.8,475.2,526.0],["2018-01-23",468.0,487.2,448.8,456.0,313.0],["2018-01-24",470.4,489.6,458.4,465.6,750.0],["2018-01-25",465.6,465.6,436.8,451.2,166.0],["2018-01-26",451.2,532.8,439.2,456.0,2738.0],["2018-01-29",446.4,463.2,439.2,446.4,149.0],["2018-01-30",436.8,448.8,432.0,434.4,153.0],["2018-01-31",434.4,465.6,410.4,420.0,530.0],["2018-02-01",420.0,420.0,403.2,403.2,371.0],["2018-02-02",393.6,415.2,388.8,393.6,245.0],["2018-02-05",415.2,415.2,379.2,386.4,310.0],["2018-02-06",388.8,403.2,372.0,398.4,215.0],["2018-02-07",388.8,441.6,388.8,439.2,279.0],["2018-02-08",441.6,465.6,388.8,412.8,544.0],["2018-02-09",400.8,432.0,388.8,420.0,220.0],["2018-02-12",417.6,453.6,396.0,444.0,269.0],["2018-02-13",444.0,456.0,427.2,439.2,172.0],["2018-02-14",453.6,456.0,424.8,444.0,108.0],["2018-02-15",441.6,444.0,403.2,444.0,79.0],["2018-02-16",439.2,460.8,410.4,441.6,68.0],["2018-02-20",441.6,504.0,415.2,427.2,992.0],["2018-02-21",422.4,451.2,422.4,451.2,90.0],["2018-02-22",492.0,501.6,444.0,453.6,748.0],["2018-02-23",484.8,499.2,456.0,458.4,336.0],["2018-02-26",453.6,511.2,453.6,492.0,279.0],["2018-02-27",492.0,513.6,453.6,463.2,49.0],["2018-02-28",465.6,494.4,434.4,441.6,46.0],["2018-03-01",465.6,465.6,420.0,422.4,98.0],["2018-03-02",468.0,468.0,405.6,432.0,99.0],["2018-03-05",448.8,460.8,427.2,460.8,138.0],["2018-03-06",456.0,477.6,456.0,470.4,95.0],["2018-03-07",463.2,477.6,448.8,456.0,60.0],["2018-03-08",458.4,468.0,446.4,465.6,36.0],["2018-03-09",468.0,475.2,458.4,458.4,21.0],["2018-03-12",451.2,472.8,451.2,460.8,5.0],["2018-03-13",472.8,477.6,458.4,460.8,48.0],["2018-03-14",456.0,468.0,451.2,460.8,14.0],["2018-03-15",448.8,465.6,424.8,436.8,129.0],["2018-03-16",451.2,451.2,441.6,441.6,18.0],["2018-03-19",432.0,436.8,432.0,436.8,10.0],["2018-03-20",453.6,456.0,436.8,448.8,190.0],["2018-03-21",446.4,446.4,420.0,429.6,76.0],["2018-03-22",420.0,441.6,420.0,420.0,27.0],["2018-03-23",417.6,429.6,408.0,427.2,20.0],["2018-03-26",427.2,427.2,422.4,424.8,5.0],["2018-03-27",408.0,424.8,408.0,417.6,36.0],["2018-03-28",417.6,422.4,403.2,412.8,125.0],["2018-03-29",415.2,422.4,415.2,422.4,2.0],["2018-04-02",422.4,422.4,388.8,415.2,70.0],["2018-04-03",410.4,410.4,398.4,398.4,28.0],["2018-04-04",388.8,412.8,388.8,400.8,60.0],["2018-04-05",391.2,408.0,388.8,405.6,26.0],["2018-04-06",398.4,408.0,398.4,403.2,4.0],["2018-04-09",408.0,408.0,405.6,408.0,11.0],["2018-04-10",405.6,424.8,405.6,420.0,26.0],["2018-04-11",420.0,420.0,420.0,420.0,0.0],["2018-04-12",434.4,436.8,396.0,415.2,36.0],["2018-04-13",410.4,417.6,400.8,400.8,5.0],["2018-04-16",400.8,436.8,388.8,422.4,25.0],["2018-04-17",429.6,429.6,424.8,424.8,10.0],["2018-04-18",424.8,424.8,424.8,424.8,0.0],["2018-04-19",405.6,424.8,400.8,405.6,37.0],["2018-04-20",405.6,405.6,405.6,405.6,0.0],["2018-04-23",408.0,408.0,408.0,408.0,5.0],["2018-04-24",398.4,408.0,398.4,408.0,2.0],["2018-04-25",400.8,403.2,400.8,403.2,9.0],["2018-04-26",420.0,672.0,403.2,424.8,9263.0],["2018-04-27",424.8,427.2,388.8,405.6,543.0],["2018-04-30",374.4,381.6,340.8,381.6,334.0],["2018-05-01",374.4,374.4,328.8,348.0,138.0],["2018-05-02",333.6,352.8,326.4,328.8,323.0],["2018-05-03",336.0,374.4,328.8,350.4,496.0],["2018-05-04",352.8,403.2,352.8,367.2,419.0],["2018-05-07",343.2,364.8,340.8,360.0,139.0],["2018-05-08",360.0,369.6,326.4,352.8,107.0],["2018-05-09",364.8,364.8,316.8,348.0,224.0],["2018-05-10",343.2,360.0,336.0,345.6,28.0],["2018-05-11",348.0,348.0,340.8,340.8,10.0],["2018-05-14",321.6,350.4,321.6,348.0,6.0],["2018-05-15",345.6,345.6,333.6,333.6,4.0],["2018-05-16",326.4,345.6,324.0,345.6,12.0],["2018-05-17",343.2,352.8,333.6,352.8,18.0],["2018-05-18",338.4,338.4,338.4,338.4,3.0],["2018-05-21",350.4,398.4,350.4,372.0,261.0],["2018-05-22",393.6,393.6,362.4,367.2,75.0],["2018-05-23",369.6,420.0,340.8,357.6,348.0],["2018-05-24",360.0,405.6,345.6,369.6,113.0],["2018-05-25",360.0,384.0,352.8,355.2,265.0],["2018-05-29",355.2,384.0,343.2,364.8,176.0],["2018-05-30",362.4,427.2,336.0,355.2,760.0],["2018-05-31",357.6,364.8,345.6,362.4,94.0],["2018-06-01",355.2,381.6,338.4,360.0,63.0],["2018-06-04",357.6,357.6,338.4,343.2,93.0],["2018-06-05",348.0,393.6,348.0,348.0,324.0],["2018-06-06",367.2,379.2,343.2,348.0,101.0],["2018-06-07",343.2,372.0,338.4,350.4,94.0],["2018-06-08",352.8,360.0,336.0,348.0,79.0],["2018-06-11",340.8,340.8,328.8,333.6,60.0],["2018-06-12",343.2,343.2,333.6,336.0,5.0],["2018-06-13",326.4,338.4,324.0,324.0,30.0],["2018-06-14",321.6,343.2,321.6,343.2,9.0],["2018-06-15",343.2,343.2,343.2,343.2,0.0],["2018-06-18",328.8,333.6,302.4,312.0,154.0],["2018-06-19",331.2,357.6,312.0,333.6,175.0],["2018-06-20",376.8,376.8,314.4,324.0,212.0],["2018-06-21",326.4,331.2,312.0,319.2,33.0],["2018-06-22",321.6,403.2,319.2,338.4,664.0],["2018-06-25",343.2,364.8,340.8,345.6,65.0],["2018-06-26",379.2,561.6,336.0,345.6,6569.0],["2018-06-27",352.8,379.2,302.4,312.0,589.0],["2018-06-28",312.0,314.4,237.6,290.4,460.0],["2018-06-29",278.4,288.0,242.4,261.6,516.0],["2018-07-02",268.8,297.6,268.8,288.0,84.0],["2018-07-03",268.8,278.4,268.8,268.8,72.0],["2018-07-05",271.2,328.8,271.2,283.2,209.0],["2018-07-06",273.6,280.8,268.8,268.8,84.0],["2018-07-09",268.8,290.4,254.4,266.4,175.0],["2018-07-10",264.0,777.6,264.0,655.2,58992.0],["2018-07-11",960.0,993.6,480.0,525.6,42231.0],["2018-07-12",518.4,520.8,374.4,379.2,4518.0],["2018-07-13",376.8,492.0,360.0,379.2,6348.0],["2018-07-16",376.8,1548.0,348.0,681.6,73054.0],["2018-07-17",741.6,765.6,482.4,494.4,16499.0],["2018-07-18",516.0,878.4,516.0,600.0,53720.0],["2018-07-19",696.0,888.0,633.6,708.0,48178.0],["2018-07-20",792.0,849.6,691.2,736.8,13460.0],["2018-07-23",744.0,768.0,655.2,676.8,2048.0],["2018-07-24",700.8,700.8,597.6,624.0,2423.0],["2018-07-25",619.2,619.2,552.0,559.2,1810.0],["2018-07-26",564.0,744.0,564.0,672.0,11624.0],["2018-07-27",667.2,684.0,578.4,588.0,1576.0],["2018-07-30",583.2,619.2,516.0,532.8,3346.0],["2018-07-31",530.4,568.8,499.2,499.2,1500.0],["2018-08-01",489.6,489.6,458.4,460.8,1216.0],["2018-08-02",460.8,501.6,434.4,434.4,1893.0],["2018-08-03",460.8,499.2,420.0,463.2,1497.0],["2018-08-06",422.4,475.2,422.4,422.4,832.0],["2018-08-07",446.4,448.8,393.6,405.6,545.0],["2018-08-08",403.2,580.8,403.2,439.2,13998.0],["2018-08-09",434.4,441.6,408.0,422.4,1063.0],["2018-08-10",420.0,422.4,388.8,398.4,1041.0],["2018-08-13",396.0,436.8,396.0,410.4,796.0],["2018-08-14",410.4,420.0,398.4,412.8,336.0],["2018-08-15",410.4,415.2,388.8,398.4,349.0],["2018-08-16",403.2,451.2,393.6,400.8,733.0],["2018-08-17",400.8,417.6,400.8,405.6,125.0],["2018-08-20",405.6,405.6,379.2,381.6,406.0],["2018-08-21",393.6,396.0,362.4,393.6,549.0],["2018-08-22",393.6,403.2,369.6,381.6,550.0],["2018-08-23",381.6,388.8,362.4,364.8,230.0],["2018-08-24",391.2,391.2,367.2,376.8,187.0],["2018-08-27",367.2,374.4,326.4,333.6,783.0],["2018-08-28",333.6,427.2,333.6,360.0,1247.0],["2018-08-29",348.0,408.0,348.0,398.4,1528.0],["2018-08-30",547.2,571.2,381.6,400.8,17598.0],["2018-08-31",417.6,439.2,398.4,415.2,1777.0],["2018-09-04",405.6,415.2,398.4,400.8,1125.0],["2018-09-05",405.6,408.0,388.8,393.6,439.0],["2018-09-06",393.6,456.0,379.2,444.0,1713.0],["2018-09-07",360.0,420.0,348.0,396.0,1278.0],["2018-09-10",398.4,427.2,379.2,386.4,361.0],["2018-09-11",386.4,403.2,384.0,388.8,99.0],["2018-09-12",386.4,388.8,369.6,379.2,286.0],["2018-09-13",379.2,388.8,350.4,357.6,216.0],["2018-09-14",357.6,388.8,357.6,360.0,90.0],["2018-09-17",348.0,386.4,348.0,360.0,218.0],["2018-09-18",384.0,384.0,348.0,350.4,283.0],["2018-09-19",357.6,360.0,340.8,355.2,248.0],["2018-09-20",355.2,403.2,355.2,369.6,366.0],["2018-09-21",374.4,379.2,360.0,362.4,105.0],["2018-09-24",362.4,369.6,352.8,360.0,151.0],["2018-09-25",367.2,381.6,364.8,376.8,125.0],["2018-09-26",362.4,405.6,362.4,374.4,687.0],["2018-09-27",384.0,439.2,376.8,388.8,3076.0],["2018-09-28",403.2,422.4,381.6,422.4,1350.0],["2018-10-01",458.4,516.0,415.2,465.6,5565.0],["2018-10-02",460.8,460.8,400.8,408.0,1481.0],["2018-10-03",403.2,432.0,393.6,412.8,994.0],["2018-10-04",410.4,432.0,386.4,400.8,358.0],["2018-10-05",398.4,412.8,388.8,393.6,279.0],["2018-10-08",393.6,412.8,386.4,400.8,155.0],["2018-10-09",410.4,422.4,391.2,405.6,205.0],["2018-10-10",408.0,415.2,386.4,386.4,327.0],["2018-10-11",393.6,410.4,376.8,384.0,265.0],["2018-10-12",432.0,432.0,396.0,400.8,93.0],["2018-10-15",400.8,400.8,386.4,393.6,104.0],["2018-10-16",398.4,405.6,372.0,388.8,328.0],["2018-10-17",386.4,398.4,364.8,369.6,274.0],["2018-10-18",379.2,432.0,379.2,388.8,475.0],["2018-10-19",393.6,487.2,391.2,444.0,4580.0],["2018-10-22",429.6,444.0,388.8,410.4,1410.0],["2018-10-23",410.4,420.0,396.0,412.8,210.0],["2018-10-24",408.0,422.4,379.2,384.0,440.0],["2018-10-25",393.6,412.8,384.0,393.6,235.0],["2018-10-26",388.8,405.6,384.0,388.8,201.0],["2018-10-29",391.2,396.0,372.0,374.4,112.0],["2018-10-30",374.4,391.2,357.6,364.8,351.0],["2018-10-31",364.8,384.0,352.8,381.6,226.0],["2018-11-01",364.8,396.0,364.8,379.2,121.0],["2018-11-02",384.0,384.0,364.8,374.4,146.0],["2018-11-05",412.8,412.8,369.6,400.8,161.0],["2018-11-06",405.6,444.0,376.8,427.2,3005.0],["2018-11-07",472.8,768.0,436.8,446.4,76152.0],["2018-11-08",420.0,523.2,398.4,444.0,5145.0],["2018-11-09",432.0,451.2,410.4,432.0,1101.0],["2018-11-12",422.4,444.0,412.8,424.8,1033.0],["2018-11-13",424.8,463.2,424.8,432.0,483.0],["2018-11-14",451.2,451.2,403.2,415.2,571.0],["2018-11-15",403.2,415.2,396.0,410.4,372.0],["2018-11-16",403.2,417.6,396.0,410.4,150.0],["2018-11-19",412.8,412.8,388.8,396.0,275.0],["2018-11-20",388.8,403.2,374.4,379.2,280.0],["2018-11-21",386.4,468.0,384.0,408.0,4217.0],["2018-11-23",405.6,427.2,398.4,424.8,298.0],["2018-11-26",432.0,441.6,410.4,427.2,350.0],["2018-11-27",417.6,444.0,417.6,434.4,478.0],["2018-11-28",432.0,475.2,432.0,434.4,972.0],["2018-11-29",441.6,444.0,403.2,403.2,693.0],["2018-11-30",408.0,422.4,408.0,415.2,55.0],["2018-12-03",420.0,436.8,415.2,427.2,156.0],["2018-12-04",422.4,422.4,403.2,408.0,158.0],["2018-12-06",422.4,424.8,403.2,412.8,148.0],["2018-12-07",412.8,412.8,386.4,400.8,360.0],["2018-12-10",391.2,405.6,386.4,405.6,135.0],["2018-12-11",405.6,432.0,405.6,427.2,304.0],["2018-12-12",432.0,456.0,417.6,434.4,1210.0],["2018-12-13",499.2,528.0,451.2,456.0,4890.0],["2018-12-14",439.2,439.2,408.0,422.4,523.0],["2018-12-17",408.0,427.2,396.0,417.6,223.0],["2018-12-18",408.0,429.6,388.8,403.2,388.0],["2018-12-19",400.8,408.0,391.2,391.2,230.0],["2018-12-20",396.0,405.6,384.0,386.4,271.0],["2018-12-21",386.4,396.0,384.0,386.4,181.0],["2018-12-24",384.0,396.0,372.0,374.4,134.0],["2018-12-26",376.8,429.6,374.4,424.8,320.0],["2018-12-27",400.8,417.6,400.8,410.4,77.0],["2018-12-28",403.2,424.8,403.2,415.2,70.0],["2018-12-31",420.0,424.8,412.8,422.4,133.0],["2019-01-02",422.4,451.2,420.0,436.8,335.0],["2019-01-03",436.8,436.8,408.0,412.8,200.0],["2019-01-04",417.6,436.8,417.6,420.0,127.0],["2019-01-07",422.4,444.0,422.4,432.0,109.0],["2019-01-08",432.0,470.4,427.2,460.8,912.0],["2019-01-09",451.2,496.8,434.4,460.8,498.0],["2019-01-10",472.8,477.6,434.4,453.6,284.0],["2019-01-11",451.2,458.4,410.4,446.4,237.0],["2019-01-14",439.2,451.2,420.0,446.4,196.0],["2019-01-15",439.2,504.0,427.2,458.4,597.0],["2019-01-16",458.4,504.0,444.0,463.2,778.0],["2019-01-17",458.4,480.0,434.4,456.0,329.0],["2019-01-18",451.2,463.2,434.4,451.2,195.0],["2019-01-22",436.8,458.4,432.0,453.6,206.0],["2019-01-23",453.6,472.8,448.8,468.0,311.0],["2019-01-24",465.6,501.6,463.2,484.8,560.0],["2019-01-25",499.2,499.2,463.2,465.6,260.0],["2019-01-28",465.6,470.4,434.4,451.2,162.0],["2019-01-29",448.8,463.2,439.2,458.4,81.0],["2019-01-30",463.2,484.8,451.2,484.8,194.0],["2019-01-31",484.8,542.4,480.0,489.6,1768.0],["2019-02-01",480.0,501.6,465.6,489.6,246.0],["2019-02-04",492.0,499.2,480.0,489.6,80.0],["2019-02-05",484.8,484.8,468.0,480.0,218.0],["2019-02-06",489.6,489.6,468.0,470.4,125.0],["2019-02-07",468.0,475.2,456.0,460.8,114.0],["2019-02-08",460.8,465.6,436.8,446.4,216.0],["2019-02-11",448.8,458.4,434.4,444.0,171.0],["2019-02-12",439.2,446.4,434.4,439.2,118.0],["2019-02-13",439.2,446.4,412.8,432.0,334.0],["2019-02-14",427.2,436.8,417.6,417.6,255.0],["2019-02-15",412.8,446.4,412.8,424.8,265.0],["2019-02-19",424.8,482.4,424.8,453.6,394.0],["2019-02-20",465.6,465.6,444.0,451.2,157.0],["2019-02-21",444.0,451.2,432.0,446.4,58.0],["2019-02-22",441.6,465.6,424.8,439.2,483.0],["2019-02-25",441.6,446.4,432.0,434.4,102.0],["2019-02-26",432.0,444.0,412.8,415.2,223.0],["2019-02-27",417.6,434.4,417.6,432.0,103.0],["2019-02-28",422.4,422.4,415.2,420.0,138.0],["2019-03-01",420.0,436.8,417.6,420.0,156.0],["2019-03-04",424.8,434.4,420.0,424.8,132.0],["2019-03-05",427.2,441.6,420.0,427.2,60.0],["2019-03-06",415.2,436.8,410.4,424.8,75.0],["2019-03-07",420.0,480.0,417.6,434.4,1302.0],["2019-03-08",429.6,441.6,420.0,429.6,136.0],["2019-03-11",427.2,465.6,427.2,451.2,378.0],["2019-03-12",448.8,482.4,444.0,463.2,407.0],["2019-03-13",460.8,475.2,444.0,446.4,217.0],["2019-03-14",453.6,494.4,453.6,460.8,1184.0],["2019-03-15",460.8,465.6,446.4,448.8,82.0],["2019-03-18",463.2,463.2,444.0,453.6,46.0],["2019-03-19",441.6,456.0,441.6,456.0,140.0],["2019-03-20",456.0,460.8,436.8,453.6,231.0],["2019-03-21",446.4,468.0,446.4,463.2,113.0],["2019-03-22",463.2,468.0,444.0,458.4,74.0],["2019-03-25",444.0,456.0,436.8,441.6,230.0],["2019-03-26",444.0,456.0,436.8,436.8,89.0],["2019-03-27",444.0,444.0,427.2,434.4,125.0],["2019-03-28",444.0,499.2,429.6,468.0,1389.0],["2019-03-29",460.8,470.4,444.0,444.0,330.0],["2019-04-01",446.4,456.0,439.2,453.6,93.0],["2019-04-02",451.2,453.6,439.2,439.2,67.0],["2019-04-03",439.2,456.0,434.4,434.4,95.0],["2019-04-04",436.8,451.2,432.0,446.4,79.0],["2019-04-05",439.2,451.2,432.0,436.8,70.0],["2019-04-08",436.8,436.8,427.2,434.4,102.0],["2019-04-09",434.4,444.0,422.4,434.4,259.0],["2019-04-10",434.4,436.8,427.2,429.6,128.0],["2019-04-11",429.6,436.8,424.8,432.0,75.0],["2019-04-12",436.8,444.0,429.6,439.2,79.0],["2019-04-15",439.2,439.2,422.4,439.2,80.0],["2019-04-16",432.0,439.2,420.0,439.2,86.0],["2019-04-17",432.0,439.2,424.8,424.8,63.0],["2019-04-18",424.8,429.6,420.0,429.6,42.0],["2019-04-22",422.4,427.2,417.6,427.2,11.0],["2019-04-23",417.6,427.2,417.6,424.8,110.0],["2019-04-24",415.2,427.2,415.2,422.4,15.0],["2019-04-25",415.2,422.4,415.2,420.0,24.0],["2019-04-26",415.2,417.6,396.0,408.0,258.0],["2019-04-29",398.4,415.2,388.8,410.4,108.0],["2019-04-30",398.4,412.8,398.4,412.8,5.0],["2019-05-01",410.4,410.4,374.4,374.4,165.0],["2019-05-02",381.6,405.6,355.2,386.4,98.0],["2019-05-03",393.6,422.4,393.6,410.4,221.0],["2019-05-06",393.6,417.6,386.4,412.8,93.0],["2019-05-07",410.4,410.4,379.2,391.2,207.0],["2019-05-08",388.8,396.0,374.4,386.4,452.0],["2019-05-09",228.0,235.2,172.8,218.4,2240.0],["2019-05-10",225.6,225.6,196.8,225.6,943.0],["2019-05-13",213.6,285.6,211.2,254.4,1405.0],["2019-05-14",264.0,264.0,225.6,247.2,721.0],["2019-05-15",237.6,244.8,218.4,220.8,698.0],["2019-05-16",216.0,261.6,211.2,242.4,883.0],["2019-05-17",240.0,244.8,230.4,242.4,189.0],["2019-05-20",259.2,259.2,228.0,240.0,128.0],["2019-05-21",240.0,240.0,228.0,235.2,113.0],["2019-05-22",235.2,242.4,228.0,230.4,78.0],["2019-05-23",240.0,240.0,220.8,235.2,32.0],["2019-05-24",225.6,240.0,225.6,240.0,47.0],["2019-05-28",240.0,242.4,240.0,240.0,41.0],["2019-05-29",237.6,300.0,237.6,261.6,1448.0],["2019-05-30",252.0,302.4,244.8,273.6,964.0],["2019-05-31",264.0,297.6,264.0,268.8,118.0],["2019-06-03",273.6,278.4,216.0,220.8,532.0],["2019-06-04",225.6,242.4,223.2,237.6,58.0],["2019-06-05",230.4,242.4,225.6,240.0,264.0],["2019-06-06",228.0,242.4,228.0,235.2,521.0],["2019-06-07",240.0,259.2,240.0,244.8,91.0],["2019-06-10",247.2,254.4,232.8,252.0,90.0],["2019-06-11",252.0,252.0,230.4,230.4,10.0],["2019-06-12",235.2,247.2,235.2,240.0,130.0],["2019-06-13",244.8,252.0,240.0,242.4,138.0],["2019-06-14",254.4,254.4,242.4,242.4,68.0],["2019-06-17",240.0,252.0,228.0,244.8,34.0],["2019-06-18",244.8,336.0,244.8,259.2,946.0],["2019-06-19",271.2,280.8,244.8,276.0,40.0],["2019-06-20",273.6,273.6,252.0,271.2,56.0],["2019-06-21",268.8,278.4,261.6,264.0,99.0],["2019-06-24",254.4,268.8,252.0,254.4,115.0],["2019-06-25",256.8,256.8,230.4,242.4,93.0],["2019-06-26",232.8,240.0,220.8,223.2,243.0],["2019-06-27",223.2,254.4,223.2,247.2,48.0],["2019-06-28",235.2,240.0,235.2,240.0,8.0],["2019-07-01",240.0,249.6,240.0,249.6,42.0],["2019-07-02",252.0,276.0,252.0,261.6,277.0],["2019-07-03",268.8,297.6,264.0,276.0,487.0],["2019-07-05",283.2,283.2,252.0,271.2,124.0],["2019-07-08",268.8,271.2,256.8,259.2,36.0],["2019-07-09",261.6,276.0,254.4,259.2,20.0],["2019-07-10",252.0,276.0,252.0,264.0,83.0],["2019-07-11",264.0,264.0,264.0,264.0,0.0],["2019-07-12",254.4,264.0,249.6,264.0,40.0],["2019-07-15",254.4,259.2,252.0,254.4,62.0],["2019-07-16",252.0,254.4,247.2,247.2,30.0],["2019-07-17",254.4,256.8,254.4,256.8,3.0],["2019-07-18",264.0,264.0,259.2,259.2,2.0],["2019-07-19",237.6,247.2,237.6,240.0,33.0],["2019-07-22",240.0,254.4,240.0,252.0,2.0],["2019-07-23",252.0,261.6,252.0,261.6,27.0],["2019-07-24",256.8,256.8,244.8,244.8,10.0],["2019-07-25",244.8,244.8,244.8,244.8,4.0],["2019-07-26",247.2,247.2,242.4,242.4,22.0],["2019-07-29",252.0,252.0,252.0,252.0,2.0],["2019-07-30",247.2,247.2,237.6,242.4,18.0],["2019-07-31",237.6,242.4,237.6,237.6,23.0],["2019-08-01",242.4,249.6,232.8,240.0,75.0],["2019-08-02",232.8,247.2,232.8,240.0,30.0],["2019-08-05",225.6,232.8,223.2,223.2,16.0],["2019-08-06",225.6,230.4,225.6,225.6,14.0],["2019-08-07",223.2,232.8,223.2,228.0,48.0],["2019-08-08",237.6,237.6,225.6,228.0,19.0],["2019-08-09",240.0,247.2,240.0,244.8,35.0],["2019-08-12",240.0,247.2,240.0,244.8,35.0],["2019-08-13",240.0,249.6,225.6,225.6,14.0],["2019-08-14",237.6,237.6,223.2,223.2,9.0],["2019-08-15",223.2,223.2,223.2,223.2,4.0],["2019-08-16",223.2,240.0,223.2,223.2,40.0],["2019-08-19",223.2,230.4,223.2,230.4,28.0],["2019-08-20",230.4,283.2,230.4,271.2,957.0],["2019-08-21",259.2,259.2,220.8,242.4,585.0],["2019-08-22",242.4,252.0,225.6,240.0,53.0],["2019-08-23",235.2,247.2,223.2,247.2,136.0],["2019-08-26",240.0,240.0,220.8,225.6,43.0],["2019-08-27",220.8,237.6,220.8,237.6,120.0],["2019-08-28",235.2,240.0,220.8,240.0,43.0],["2019-08-29",230.4,232.8,216.0,218.4,118.0],["2019-08-30",230.4,230.4,223.2,230.4,33.0],["2019-09-03",230.4,230.4,218.4,230.4,19.0],["2019-09-04",218.4,228.0,208.8,216.0,51.0],["2019-09-05",218.4,218.4,208.8,213.6,11.0],["2019-09-06",208.8,252.0,208.8,228.0,95.0],["2019-09-09",216.0,225.6,204.0,216.0,78.0],["2019-09-10",223.2,223.2,220.8,220.8,10.0],["2019-09-11",223.2,376.8,213.6,295.2,2048.0],["2019-09-12",300.0,355.2,266.4,283.2,474.0],["2019-09-13",619.2,638.4,362.4,362.4,44655.0],["2019-09-16",364.8,376.8,326.4,367.2,1982.0],["2019-09-17",364.8,364.8,340.8,340.8,428.0],["2019-09-18",343.2,372.0,336.0,355.2,374.0],["2019-09-19",348.0,350.4,324.0,331.2,447.0],["2019-09-20",328.8,357.6,314.4,348.0,545.0],["2019-09-23",360.0,369.6,324.0,324.0,276.0],["2019-09-24",324.0,350.4,316.8,316.8,201.0],["2019-09-25",312.0,312.0,268.8,273.6,619.0],["2019-09-26",271.2,283.2,271.2,273.6,64.0],["2019-09-27",268.8,278.4,261.6,276.0,93.0],["2019-09-30",271.2,273.6,266.4,273.6,18.0],["2019-10-01",264.0,271.2,259.2,264.0,88.0],["2019-10-02",264.0,268.8,256.8,256.8,28.0],["2019-10-03",252.0,268.8,242.4,252.0,74.0],["2019-10-04",247.2,273.6,247.2,249.6,172.0],["2019-10-07",242.4,302.4,242.4,283.2,706.0],["2019-10-08",276.0,333.6,268.8,268.8,715.0],["2019-10-09",266.4,290.4,264.0,264.0,107.0],["2019-10-10",276.0,276.0,252.0,268.8,22.0],["2019-10-11",276.0,276.0,261.6,273.6,64.0],["2019-10-14",254.4,276.0,254.4,276.0,41.0],["2019-10-15",256.8,304.8,256.8,264.0,360.0],["2019-10-16",259.2,297.6,256.8,266.4,245.0],["2019-10-17",266.4,288.0,266.4,268.8,36.0],["2019-10-18",288.0,372.0,268.8,312.0,4412.0],["2019-10-21",309.6,319.2,276.0,307.2,200.0],["2019-10-22",295.2,304.8,271.2,278.4,383.0],["2019-10-23",283.2,288.0,268.8,278.4,230.0],["2019-10-24",278.4,295.2,278.4,278.4,48.0],["2019-10-25",273.6,290.4,247.2,271.2,188.0],["2019-10-28",266.4,288.0,264.0,278.4,50.0],["2019-10-29",276.0,276.0,264.0,271.2,35.0],["2019-10-30",264.0,295.2,264.0,278.4,388.0],["2019-10-31",295.2,300.0,264.0,276.0,186.0],["2019-11-01",283.2,283.2,268.8,276.0,14.0],["2019-11-04",273.6,297.6,273.6,283.2,31.0],["2019-11-05",264.0,288.0,264.0,285.6,83.0],["2019-11-06",283.2,292.8,268.8,292.8,35.0],["2019-11-07",297.6,297.6,273.6,285.6,21.0],["2019-11-08",273.6,288.0,273.6,278.4,34.0],["2019-11-11",273.6,307.2,256.8,295.2,231.0],["2019-11-12",283.2,295.2,273.6,276.0,55.0],["2019-11-13",276.0,285.6,266.4,266.4,49.0],["2019-11-14",266.4,280.8,261.6,273.6,152.0],["2019-11-15",259.2,276.0,256.8,268.8,95.0],["2019-11-18",273.6,278.4,264.0,271.2,21.0],["2019-11-19",268.8,268.8,256.8,264.0,56.0],["2019-11-20",259.2,273.6,254.4,264.0,16.0],["2019-11-21",254.4,264.0,249.6,256.8,71.0],["2019-11-22",259.2,276.0,259.2,276.0,2.0],["2019-11-25",256.8,271.2,249.6,271.2,39.0],["2019-11-26",259.2,271.2,256.8,268.8,88.0],["2019-11-27",271.2,280.8,271.2,276.0,70.0],["2019-11-29",264.0,288.0,264.0,288.0,28.0],["2019-12-02",276.0,283.2,276.0,283.2,5.0],["2019-12-03",285.6,297.6,264.0,280.8,19.0],["2019-12-04",278.4,292.8,276.0,290.4,65.0],["2019-12-05",278.4,288.0,278.4,283.2,6.0],["2019-12-06",283.2,283.2,283.2,283.2,0.0],["2019-12-09",280.8,280.8,280.8,280.8,1.0],["2019-12-10",276.0,276.0,264.0,273.6,36.0],["2019-12-11",266.4,273.6,266.4,266.4,45.0],["2019-12-12",276.0,276.0,259.2,268.8,3.0],["2019-12-13",264.0,276.0,230.4,252.0,554.0],["2019-12-16",242.4,264.0,240.0,254.4,37.0],["2019-12-17",249.6,261.6,244.8,249.6,70.0],["2019-12-18",249.6,261.6,244.8,249.6,45.0],["2019-12-19",252.0,259.2,252.0,259.2,3.0],["2019-12-20",244.8,256.8,244.8,252.0,41.0],["2019-12-23",244.8,256.8,235.2,242.4,33.0],["2019-12-24",242.4,247.2,242.4,242.4,34.0],["2019-12-26",242.4,333.6,242.4,252.0,5695.0],["2019-12-27",249.6,273.6,230.4,242.4,1395.0],["2019-12-30",240.0,247.2,230.4,244.8,448.0],["2019-12-31",244.8,249.6,230.4,247.2,263.0],["2020-01-02",237.6,273.6,237.6,261.6,299.0],["2020-01-03",244.8,261.6,244.8,252.0,161.0],["2020-01-06",237.6,254.4,237.6,247.2,18.0],["2020-01-07",252.0,256.8,237.6,252.0,106.0],["2020-01-08",254.4,256.8,240.0,242.4,20.0],["2020-01-09",247.2,254.4,244.8,249.6,23.0],["2020-01-10",247.2,256.8,240.0,256.8,147.0],["2020-01-13",249.6,256.8,244.8,249.6,71.0],["2020-01-14",254.4,268.8,247.2,264.0,134.0],["2020-01-15",261.6,268.8,254.4,266.4,93.0],["2020-01-16",266.4,273.6,261.6,266.4,159.0],["2020-01-17",268.8,268.8,264.0,268.8,51.0],["2020-01-21",278.4,283.2,264.0,264.0,38.0],["2020-01-22",252.0,266.4,235.2,242.4,389.0],["2020-01-23",247.2,254.4,230.4,254.4,221.0],["2020-01-24",242.4,254.4,237.6,254.4,25.0],["2020-01-27",240.0,288.0,240.0,288.0,611.0],["2020-01-28",290.4,295.2,264.0,268.8,585.0],["2020-01-29",259.2,273.6,252.0,264.0,190.0],["2020-01-30",256.8,256.8,242.4,254.4,161.0],["2020-01-31",252.0,268.8,242.4,261.6,19.0],["2020-02-03",254.4,266.4,252.0,256.8,127.0],["2020-02-04",249.6,261.6,247.2,261.6,79.0],["2020-02-05",264.0,278.4,259.2,271.2,156.0],["2020-02-06",276.0,280.8,271.2,280.8,56.0],["2020-02-07",280.8,288.0,273.6,285.6,116.0],["2020-02-10",285.6,285.6,264.0,264.0,39.0],["2020-02-11",264.0,278.4,264.0,278.4,57.0],["2020-02-12",278.4,278.4,256.8,261.6,33.0],["2020-02-13",266.4,268.8,266.4,268.8,23.0],["2020-02-14",256.8,268.8,249.6,261.6,24.0],["2020-02-18",261.6,261.6,261.6,261.6,0.0],["2020-02-19",254.4,295.2,252.0,276.0,874.0],["2020-02-20",268.8,271.2,266.4,271.2,21.0],["2020-02-21",276.0,276.0,266.4,276.0,73.0],["2020-02-24",259.2,273.6,259.2,268.8,45.0],["2020-02-25",271.2,271.2,254.4,256.8,55.0],["2020-02-26",256.8,268.8,247.2,268.8,90.0],["2020-02-27",254.4,254.4,240.0,242.4,118.0],["2020-02-28",240.0,244.8,237.6,242.4,108.0],["2020-03-02",242.4,254.4,242.4,254.4,9.0],["2020-03-03",254.4,261.6,247.2,247.2,68.0],["2020-03-04",252.0,261.6,252.0,259.2,14.0],["2020-03-05",254.4,264.0,244.8,254.4,202.0],["2020-03-06",254.4,261.6,244.8,249.6,32.0],["2020-03-09",218.4,259.2,218.4,240.0,84.0],["2020-03-10",232.8,244.8,232.8,244.8,8.0],["2020-03-11",244.8,244.8,235.2,235.2,21.0],["2020-03-12",235.2,235.2,223.2,225.6,87.0],["2020-03-13",225.6,228.0,204.0,223.2,56.0],["2020-03-16",220.8,232.8,196.8,228.0,20.0],["2020-03-17",204.0,230.4,194.4,230.4,25.0],["2020-03-18",216.0,216.0,182.4,211.2,78.0],["2020-03-19",211.2,216.0,211.2,216.0,6.0],["2020-03-20",216.0,216.0,182.4,196.8,41.0],["2020-03-23",196.8,196.8,180.0,194.4,14.0],["2020-03-24",192.0,211.2,180.0,196.8,336.0],["2020-03-25",208.8,208.8,201.6,206.4,14.0],["2020-03-26",199.2,206.4,192.0,192.0,128.0],["2020-03-27",204.0,204.0,182.4,199.2,6.0],["2020-03-30",201.6,228.0,192.0,216.0,135.0],["2020-03-31",220.8,228.0,206.4,223.2,82.0],["2020-04-01",216.0,225.6,213.6,225.6,45.0],["2020-04-02",213.6,225.6,213.6,225.6,5.0],["2020-04-03",216.0,225.6,213.6,218.4,38.0],["2020-04-06",218.4,225.6,218.4,220.8,5.0],["2020-04-07",223.2,228.0,216.0,225.6,23.0],["2020-04-08",225.6,225.6,216.0,225.6,19.0],["2020-04-09",216.0,225.6,216.0,223.2,90.0],["2020-04-13",230.4,230.4,213.6,225.6,57.0],["2020-04-14",228.0,252.0,228.0,240.0,83.0],["2020-04-15",242.4,273.6,216.0,261.6,406.0],["2020-04-16",268.8,268.8,240.0,254.4,92.0],["2020-04-17",256.8,259.2,237.6,237.6,54.0],["2020-04-20",247.2,249.6,228.0,249.6,53.0],["2020-04-21",242.4,254.4,242.4,249.6,58.0],["2020-04-22",252.0,256.8,249.6,249.6,5.0],["2020-04-23",261.6,261.6,242.4,252.0,15.0],["2020-04-24",256.8,256.8,232.8,247.2,91.0],["2020-04-27",242.4,244.8,228.0,235.2,55.0],["2020-04-28",249.6,249.6,228.0,235.2,59.0],["2020-04-29",228.0,240.0,228.0,237.6,40.0],["2020-04-30",232.8,240.0,228.0,240.0,21.0],["2020-05-01",235.2,240.0,218.4,228.0,82.0],["2020-05-04",240.0,240.0,218.4,228.0,23.0],["2020-05-05",225.6,225.6,199.2,211.2,223.0],["2020-05-06",228.0,228.0,206.4,220.8,43.0],["2020-05-07",211.2,211.2,206.4,211.2,47.0],["2020-05-08",216.0,225.6,211.2,218.4,25.0],["2020-05-11",218.4,218.4,218.4,218.4,2.0],["2020-05-12",216.0,220.8,216.0,220.8,2.0],["2020-05-13",218.4,223.2,211.2,223.2,14.0],["2020-05-14",223.2,223.2,223.2,223.2,1.0],["2020-05-15",220.8,223.2,201.6,204.0,74.0],["2020-05-18",201.6,211.2,199.2,211.2,58.0],["2020-05-19",204.0,216.0,199.2,213.6,36.0],["2020-05-20",216.0,218.4,199.2,216.0,76.0],["2020-05-21",208.8,218.4,204.0,211.2,24.0],["2020-05-22",199.2,225.6,199.2,225.6,62.0],["2020-05-26",225.6,247.2,225.6,235.2,308.0],["2020-05-27",247.2,259.2,244.8,252.0,363.0],["2020-05-28",252.0,259.2,252.0,252.0,67.0],["2020-05-29",252.0,252.0,240.0,244.8,25.0],["2020-06-01",242.4,247.2,240.0,242.4,68.0],["2020-06-02",259.2,259.2,256.8,256.8,6.0],["2020-06-03",256.8,256.8,242.4,244.8,82.0],["2020-06-04",242.4,242.4,228.0,228.0,49.0],["2020-06-05",237.6,247.2,225.6,247.2,31.0],["2020-06-08",249.6,254.4,240.0,249.6,115.0],["2020-06-09",252.0,256.8,230.4,249.6,76.0],["2020-06-10",252.0,314.4,252.0,312.0,3968.0],["2020-06-11",408.0,571.2,256.8,276.0,41978.0],["2020-06-12",261.6,271.2,228.0,240.0,2175.0],["2020-06-15",230.4,252.0,228.0,240.0,883.0],["2020-06-16",244.8,268.8,242.4,266.4,811.0],["2020-06-17",261.6,288.0,252.0,256.8,810.0],["2020-06-18",256.8,283.2,249.6,273.6,405.0],["2020-06-19",280.8,468.0,271.2,444.0,23297.0],["2020-06-22",441.6,523.2,376.8,487.2,31820.0],["2020-06-23",451.2,460.8,302.4,319.2,13137.0],["2020-06-24",333.6,372.0,292.8,338.4,4234.0],["2020-06-25",314.4,333.6,283.2,295.2,1736.0],["2020-06-26",290.4,309.6,266.4,300.0,3579.0],["2020-06-29",297.6,333.6,280.8,312.0,2874.0],["2020-06-30",309.6,321.6,283.2,304.8,1006.0],["2020-07-01",302.4,396.0,288.0,360.0,10604.0],["2020-07-02",340.8,393.6,302.4,379.2,13799.0],["2020-07-06",348.0,372.0,324.0,333.6,4238.0],["2020-07-07",328.8,338.4,316.8,324.0,1281.0],["2020-07-08",319.2,331.2,300.0,326.4,1224.0],["2020-07-09",324.0,331.2,307.2,316.8,1540.0],["2020-07-10",319.2,328.8,309.6,316.8,1230.0],["2020-07-13",319.2,338.4,304.8,328.8,2065.0],["2020-07-14",324.0,326.4,300.0,321.6,1091.0],["2020-07-15",321.6,321.6,302.4,316.8,2075.0],["2020-07-16",360.0,444.0,340.8,403.2,12368.0],["2020-07-17",439.2,439.2,364.8,384.0,2762.0],["2020-07-20",364.8,379.2,348.0,369.6,1349.0],["2020-07-21",367.2,369.6,331.2,331.2,1149.0],["2020-07-22",340.8,355.2,336.0,343.2,763.0],["2020-07-23",336.0,369.6,333.6,345.6,1093.0],["2020-07-24",345.6,384.0,336.0,364.8,1720.0],["2020-07-27",362.4,398.4,355.2,381.6,1405.0],["2020-07-28",379.2,386.4,362.4,374.4,713.0],["2020-07-29",374.4,396.0,355.2,386.4,2534.0],["2020-07-30",398.4,417.6,376.8,398.4,2674.0],["2020-07-31",398.4,410.4,372.0,400.8,930.0],["2020-08-03",391.2,415.2,369.6,396.0,917.0],["2020-08-04",396.0,427.2,384.0,393.6,1126.0],["2020-08-05",384.0,417.6,384.0,403.2,715.0],["2020-08-06",393.6,403.2,364.8,367.2,976.0],["2020-08-07",367.2,374.4,348.0,367.2,422.0],["2020-08-10",384.0,384.0,350.4,357.6,582.0],["2020-08-11",362.4,367.2,336.0,350.4,664.0],["2020-08-12",352.8,355.2,333.6,348.0,449.0],["2020-08-13",336.0,369.6,333.6,345.6,1504.0],["2020-08-14",336.0,352.8,312.0,326.4,905.0],["2020-08-17",316.8,345.6,316.8,338.4,948.0],["2020-08-18",348.0,348.0,328.8,336.0,233.0],["2020-08-19",338.4,355.2,326.4,345.6,360.0],["2020-08-20",345.6,348.0,331.2,338.4,749.0],["2020-08-21",345.6,355.2,312.0,328.8,1580.0],["2020-08-24",333.6,350.4,300.0,321.6,2335.0],["2020-08-25",307.2,326.4,302.4,321.6,516.0],["2020-08-26",324.0,328.8,309.6,316.8,377.0],["2020-08-27",316.8,316.8,300.0,309.6,395.0],["2020-08-28",300.0,374.4,300.0,352.8,5788.0],["2020-08-31",343.2,350.4,324.0,333.6,535.0],["2020-09-01",324.0,345.6,314.4,331.2,1846.0],["2020-09-02",324.0,324.0,295.2,307.2,576.0],["2020-09-03",307.2,307.2,285.6,288.0,828.0],["2020-09-04",300.0,300.0,276.0,295.2,628.0],["2020-09-08",283.2,295.2,276.0,290.4,238.0],["2020-09-09",290.4,295.2,280.8,290.4,378.0],["2020-09-10",285.6,297.6,280.8,292.8,516.0],["2020-09-11",283.2,295.2,276.0,290.4,484.0],["2020-09-14",292.8,292.8,276.0,283.2,219.0],["2020-09-15",280.8,312.0,280.8,307.2,1345.0],["2020-09-16",300.0,307.2,288.0,300.0,814.0],["2020-09-17",292.8,319.2,288.0,314.4,245.0],["2020-09-18",304.8,314.4,288.0,288.0,601.0],["2020-09-21",297.6,300.0,268.8,292.8,1228.0],["2020-09-22",292.8,300.0,283.2,288.0,153.0],["2020-09-23",283.2,292.8,271.2,278.4,507.0],["2020-09-24",271.2,271.2,242.4,266.4,1021.0],["2020-09-25",256.8,278.4,256.8,268.8,188.0],["2020-09-28",261.6,276.0,256.8,276.0,153.0],["2020-09-29",273.6,340.8,271.2,307.2,4082.0],["2020-09-30",309.6,319.2,280.8,288.0,287.0],["2020-10-01",278.4,295.2,278.4,292.8,182.0],["2020-10-02",280.8,297.6,278.4,295.2,179.0],["2020-10-05",283.2,290.4,283.2,290.4,130.0],["2020-10-06",285.6,300.0,278.4,283.2,207.0],["2020-10-07",295.2,324.0,295.2,307.2,939.0],["2020-10-08",302.4,302.4,276.0,292.8,295.0],["2020-10-09",290.4,348.0,290.4,316.8,1353.0],["2020-10-12",304.8,319.2,304.8,312.0,233.0],["2020-10-13",304.8,343.2,297.6,316.8,970.0],["2020-10-14",324.0,331.2,314.4,321.6,296.0],["2020-10-15",324.0,348.0,312.0,326.4,414.0],["2020-10-16",326.4,355.2,297.6,307.2,1791.0],["2020-10-19",316.8,336.0,302.4,314.4,422.0],["2020-10-20",324.0,324.0,302.4,307.2,208.0],["2020-10-21",321.6,336.0,314.4,314.4,1431.0],["2020-10-22",321.6,333.6,309.6,319.2,497.0],["2020-10-23",321.6,360.0,319.2,343.2,1849.0],["2020-10-26",336.0,367.2,331.2,336.0,1654.0],["2020-10-27",343.2,343.2,321.6,326.4,268.0],["2020-10-28",319.2,319.2,290.4,304.8,813.0],["2020-10-29",307.2,319.2,304.8,316.8,202.0],["2020-10-30",302.4,312.0,252.0,278.4,1230.0],["2020-11-02",278.4,295.2,273.6,290.4,132.0],["2020-11-03",285.6,295.2,280.8,290.4,68.0],["2020-11-04",278.4,288.0,278.4,285.6,66.0],["2020-11-05",283.2,302.4,283.2,297.6,549.0],["2020-11-06",292.8,302.4,280.8,297.6,150.0],["2020-11-09",307.2,312.0,292.8,307.2,108.0],["2020-11-10",309.6,312.0,297.6,300.0,34.0],["2020-11-11",297.6,309.6,297.6,300.0,60.0],["2020-11-12",292.8,312.0,290.4,300.0,352.0],["2020-11-13",295.2,297.6,285.6,285.6,402.0],["2020-11-16",295.2,302.4,285.6,295.2,285.0],["2020-11-17",288.0,290.4,278.4,285.6,213.0],["2020-11-18",278.4,304.8,278.4,285.6,609.0],["2020-11-19",290.4,300.0,280.8,297.6,490.0],["2020-11-20",290.4,312.0,285.6,307.2,1835.0],["2020-11-23",319.2,319.2,292.8,300.0,525.0],["2020-11-24",302.4,328.8,300.0,324.0,1438.0],["2020-11-25",319.2,326.4,300.0,302.4,624.0],["2020-11-27",302.4,326.4,300.0,309.6,663.0],["2020-11-30",309.6,321.6,304.8,319.2,494.0],["2020-12-01",324.0,324.0,304.8,307.2,401.0],["2020-12-02",302.4,340.8,302.4,328.8,1631.0],["2020-12-03",331.2,333.6,319.2,331.2,287.0],["2020-12-04",331.2,333.6,324.0,326.4,175.0],["2020-12-07",321.6,355.2,321.6,348.0,1176.0],["2020-12-08",357.6,360.0,340.8,348.0,576.0],["2020-12-09",340.8,352.8,326.4,331.2,375.0],["2020-12-10",331.2,336.0,326.4,326.4,112.0],["2020-12-11",326.4,336.0,319.2,319.2,251.0],["2020-12-14",319.2,328.8,312.0,324.0,93.0],["2020-12-15",319.2,331.2,319.2,319.2,86.0],["2020-12-16",316.8,336.0,314.4,316.8,194.0],["2020-12-17",316.8,321.6,302.4,312.0,211.0],["2020-12-18",316.8,326.4,309.6,319.2,429.0],["2020-12-21",307.2,321.6,307.2,319.2,154.0],["2020-12-22",312.0,331.2,312.0,321.6,284.0],["2020-12-23",328.8,340.8,319.2,326.4,692.0],["2020-12-24",328.8,343.2,326.4,326.4,183.0],["2020-12-28",328.8,501.6,326.4,348.0,24190.0],["2020-12-29",331.2,381.6,309.6,360.0,3145.0],["2020-12-30",360.0,388.8,352.8,381.6,1597.0],["2020-12-31",384.0,384.0,364.8,372.0,566.0],["2021-01-04",374.4,429.6,362.4,408.0,2128.0],["2021-01-05",408.0,427.2,400.8,417.6,971.0],["2021-01-06",417.6,424.8,379.2,386.4,698.0],["2021-01-07",386.4,417.6,379.2,412.8,505.0],["2021-01-08",444.0,453.6,427.2,446.4,845.0],["2021-01-11",446.4,482.4,432.0,470.4,1182.0],["2021-01-12",482.4,547.2,480.0,537.6,2391.0],["2021-01-13",542.4,571.2,494.4,504.0,1340.0],["2021-01-14",484.8,669.6,484.8,544.8,4218.0],["2021-01-15",547.2,588.0,532.8,549.6,2473.0],["2021-01-19",590.4,660.0,576.0,655.2,1843.0],["2021-01-20",676.8,765.6,660.0,765.6,2080.0],["2021-01-21",748.8,768.0,710.4,758.4,728.0],["2021-01-22",758.4,760.8,712.8,741.6,646.0],["2021-01-25",736.8,765.6,672.0,712.8,765.0],["2021-01-26",712.8,717.6,602.4,619.2,1447.0],["2021-01-27",604.8,667.2,585.6,643.2,482.0],["2021-01-28",652.8,696.0,650.4,691.2,366.0],["2021-01-29",705.6,739.2,686.4,696.0,268.0],["2021-02-01",708.0,739.2,696.0,712.8,258.0],["2021-02-02",732.0,780.0,703.2,739.2,523.0],["2021-02-03",732.0,739.2,710.4,712.8,218.0],["2021-02-04",715.2,727.2,681.6,684.0,316.0],["2021-02-05",686.4,715.2,674.4,693.6,210.0],["2021-02-08",674.4,712.8,674.4,705.6,186.0],["2021-02-09",710.4,727.2,691.2,715.2,624.0],["2021-02-10",722.4,744.0,686.4,705.6,428.0],["2021-02-11",708.0,715.2,664.8,679.2,199.0],["2021-02-12",676.8,712.8,672.0,691.2,71.0],["2021-02-16",715.2,744.0,696.0,734.4,669.0],["2021-02-17",729.6,729.6,672.0,705.6,281.0],["2021-02-18",717.6,744.0,676.8,715.2,455.0],["2021-02-19",729.6,907.2,724.8,878.4,3735.0],["2021-02-22",840.0,914.4,804.0,818.4,1998.0],["2021-02-23",784.8,784.8,607.2,703.2,1398.0],["2021-02-24",722.4,756.0,720.0,734.4,417.0],["2021-02-25",739.2,772.8,633.6,657.6,327.0],["2021-02-26",648.0,679.2,612.0,657.6,283.0],["2021-03-01",648.0,688.8,648.0,667.2,142.0],["2021-03-02",652.8,705.6,626.4,628.8,1094.0],["2021-03-03",636.0,636.0,564.0,571.2,379.0],["2021-03-04",576.0,576.0,508.8,525.6,345.0],["2021-03-05",530.4,556.8,422.4,504.0,745.0],["2021-03-08",523.2,556.8,506.4,508.8,328.0],["2021-03-09",537.6,568.8,537.6,561.6,178.0],["2021-03-10",566.4,600.0,535.2,544.8,291.0],["2021-03-11",561.6,595.2,559.2,576.0,131.0],["2021-03-12",573.6,585.6,564.0,568.8,104.0],["2021-03-15",568.8,614.4,568.8,602.4,163.0],["2021-03-16",614.4,643.2,604.8,626.4,198.0],["2021-03-17",614.4,631.2,576.0,604.8,813.0],["2021-03-18",607.2,652.8,607.2,640.8,261.0],["2021-03-19",648.0,681.6,638.4,672.0,523.0],["2021-03-22",669.6,669.6,652.8,667.2,160.0],["2021-03-23",662.4,667.2,616.8,636.0,317.0],["2021-03-24",624.0,720.0,609.6,633.6,1461.0],["2021-03-25",621.6,684.0,607.2,669.6,421.0],["2021-03-26",722.4,768.0,686.4,710.4,616.0],["2021-03-29",765.6,895.2,751.2,840.0,2373.0],["2021-03-30",804.0,876.0,744.0,840.0,1048.0],["2021-03-31",840.0,888.0,825.6,868.8,447.0],["2021-04-01",885.6,885.6,799.2,835.2,268.0],["2021-04-05",842.4,864.0,794.4,830.4,293.0],["2021-04-06",804.0,842.4,801.6,835.2,143.0],["2021-04-07",806.4,847.2,799.2,835.2,47.0],["2021-04-08",837.6,852.0,816.0,820.8,94.0],["2021-04-09",799.2,820.8,777.6,794.4,73.0],["2021-04-12",780.0,828.0,777.6,794.4,67.0],["2021-04-13",794.4,796.8,751.2,760.8,99.0],["2021-04-14",760.8,772.8,744.0,744.0,83.0],["2021-04-15",739.2,739.2,684.0,688.8,31236.0],["2021-04-16",1315.2,1363.2,900.0,926.4,394925.0],["2021-04-19",792.0,864.0,760.8,859.2,13508.0],["2021-04-20",820.8,820.8,698.4,700.8,5009.0],["2021-04-21",686.4,840.0,664.8,780.0,5433.0],["2021-04-22",765.6,782.4,708.0,722.4,1795.0],["2021-04-23",705.6,763.2,693.6,712.8,3594.0],["2021-04-26",696.0,739.2,693.6,698.4,1468.0],["2021-04-27",708.0,741.6,698.4,703.2,870.0],["2021-04-28",703.2,708.0,643.2,650.4,1037.0],["2021-04-29",674.4,676.8,648.0,672.0,756.0],["2021-04-30",662.4,696.0,631.2,696.0,1169.0],["2021-05-03",660.0,698.4,660.0,681.6,604.0],["2021-05-04",662.4,676.8,628.8,669.6,1227.0],["2021-05-05",664.8,794.4,652.8,724.8,2993.0],["2021-05-06",710.4,720.0,660.0,669.6,670.0],["2021-05-07",669.6,686.4,631.2,667.2,453.0],["2021-05-10",669.6,691.2,626.4,638.4,1134.0],["2021-05-11",628.8,652.8,595.2,604.8,669.0],["2021-05-12",612.0,616.8,559.2,561.6,567.0],["2021-05-13",556.8,583.2,537.6,549.6,403.0],["2021-05-14",547.2,600.0,542.4,595.2,272.0],["2021-05-17",544.8,595.2,540.0,590.4,124.0],["2021-05-18",592.8,592.8,573.6,588.0,148.0],["2021-05-19",573.6,597.6,566.4,571.2,195.0],["2021-05-20",571.2,583.2,566.4,580.8,210.0],["2021-05-21",588.0,652.8,578.4,633.6,1897.0],["2021-05-24",638.4,703.2,604.8,628.8,2161.0],["2021-05-25",621.6,624.0,583.2,602.4,678.0],["2021-05-26",590.4,600.0,573.6,592.8,447.0],["2021-05-27",616.8,636.0,602.4,612.0,227.0],["2021-05-28",624.0,628.8,590.4,628.8,270.0],["2021-06-01",626.4,648.0,604.8,626.4,270.0],["2021-06-02",636.0,703.2,624.0,698.4,2056.0],["2021-06-03",686.4,691.2,636.0,676.8,495.0],["2021-06-04",672.0,708.0,650.4,696.0,565.0],["2021-06-07",703.2,703.2,674.4,686.4,191.0],["2021-06-08",686.4,696.0,648.0,674.4,271.0],["2021-06-09",667.2,672.0,650.4,652.8,261.0],["2021-06-10",648.0,672.0,636.0,643.2,239.0],["2021-06-11",648.0,669.6,643.2,652.8,352.0],["2021-06-14",676.8,684.0,648.0,681.6,532.0],["2021-06-15",669.6,792.0,669.6,734.4,3291.0],["2021-06-16",748.8,936.0,648.0,686.4,9803.0],["2021-06-17",720.0,732.0,655.2,684.0,880.0],["2021-06-18",655.2,691.2,633.6,669.6,940.0],["2021-06-21",657.6,664.8,626.4,652.8,723.0],["2021-06-22",657.6,722.4,657.6,698.4,1990.0],["2021-06-23",712.8,720.0,691.2,708.0,558.0],["2021-06-24",708.0,708.0,674.4,696.0,211.0],["2021-06-25",693.6,698.4,676.8,679.2,213.0],["2021-06-28",681.6,717.6,681.6,715.2,223.0],["2021-06-29",717.6,734.4,698.4,732.0,688.0],["2021-06-30",753.6,784.8,708.0,746.4,1735.0],["2021-07-01",739.2,770.4,708.0,756.0,729.0],["2021-07-02",751.2,816.0,744.0,804.0,863.0],["2021-07-06",806.4,852.0,784.8,837.6,1437.0],["2021-07-07",840.0,924.0,828.0,897.6,3215.0],["2021-07-08",868.8,921.6,816.0,900.0,1796.0],["2021-07-09",912.0,1545.6,859.2,1137.6,108926.0],["2021-07-12",1963.2,2145.6001,1300.8,1358.4,307415.0],["2021-07-13",1152.0,1152.0,936.0,1003.2,22340.0],["2021-07-14",998.4,1192.8,964.8,1017.6,14225.0],["2021-07-15",988.8,1020.0,900.0,950.4,5364.0],["2021-07-16",945.6,1046.4,907.2,986.4,4018.0],["2021-07-19",972.0,1473.6,924.0,1365.6,166555.0],["2021-07-20",1188.0,1252.8,1051.2,1161.6,27318.0],["2021-07-21",1161.6,1231.2,1101.6,1159.2,10041.0],["2021-07-22",1154.4,1224.0,876.0,883.2,18017.0],["2021-07-23",897.6,914.4,784.8,796.8,3860.0],["2021-07-26",756.0,835.2,748.8,816.0,1764.0],["2021-07-27",782.4,856.8,765.6,808.8,3049.0],["2021-07-28",702.0,714.0,661.2,691.2,1981.0],["2021-07-29",739.2,870.0,721.2,798.0,12540.0],["2021-07-30",806.4,828.0,770.4,795.6,4148.0],["2021-08-02",828.0,846.0,757.2,757.2,5283.0],["2021-08-03",769.2,822.0,758.4,787.2,7181.0],["2021-08-04",795.6,810.0,746.4,768.0,5292.0],["2021-08-05",766.8,804.0,751.2,784.8,6118.0],["2021-08-06",794.4,834.0,786.0,795.6,4653.0],["2021-08-09",817.2,850.8,806.4,818.4,7521.0],["2021-08-10",825.6,825.6,764.4,774.0,6308.0],["2021-08-11",775.2,798.0,760.8,778.8,5438.0],["2021-08-12",783.6,783.6,739.2,762.0,4274.0],["2021-08-13",756.0,760.8,708.0,714.0,4864.0],["2021-08-16",708.0,711.6,652.8,672.0,5682.0],["2021-08-17",648.0,660.0,613.2,636.0,4687.0],["2021-08-18",638.4,670.8,615.6,649.2,7334.0],["2021-08-19",645.6,658.8,520.8,540.0,9880.0],["2021-08-20",534.0,580.8,528.0,548.4,5288.0],["2021-08-23",553.2,576.0,544.8,570.0,2137.0],["2021-08-24",576.0,626.4,571.2,622.8,6691.0],["2021-08-25",636.0,644.4,607.2,620.4,2625.0],["2021-08-26",620.4,673.2,589.2,670.8,10188.0],["2021-08-27",756.0,824.4,699.6,818.4,83058.0],["2021-08-30",840.0,842.4,722.4,733.2,32159.0],["2021-08-31",733.2,744.0,685.2,724.8,15558.0],["2021-09-01",747.6,747.6,675.6,696.0,12387.0],["2021-09-02",690.0,716.4,675.6,685.2,7903.0],["2021-09-03",688.8,700.8,649.2,697.2,13446.0],["2021-09-07",720.0,756.0,709.2,753.6,12449.0],["2021-09-08",738.0,782.4,686.4,711.6,13478.0],["2021-09-09",702.0,732.0,690.0,716.4,11313.0],["2021-09-10",716.4,722.4,685.2,691.2,4981.0],["2021-09-13",690.0,690.0,633.6,658.8,9463.0],["2021-09-14",651.6,654.0,585.6,597.6,10843.0],["2021-09-15",595.2,640.8,590.4,625.2,8273.0],["2021-09-16",632.4,640.8,601.2,606.0,3715.0],["2021-09-17",610.8,610.8,579.6,603.6,5971.0],["2021-09-20",570.0,586.8,526.8,561.6,8629.0],["2021-09-21",570.0,598.8,552.0,578.4,4710.0],["2021-09-22",572.4,582.0,547.2,568.8,6623.0],["2021-09-23",578.4,642.0,570.0,618.0,8983.0],["2021-09-24",601.2,608.4,566.4,588.0,3637.0],["2021-09-27",579.6,600.0,565.2,585.6,2783.0],["2021-09-28",578.4,578.4,549.6,558.0,2335.0],["2021-09-29",560.4,601.2,547.2,571.2,8334.0],["2021-09-30",577.2,577.2,544.8,549.6,3100.0],["2021-10-01",548.4,562.8,522.0,555.6,4612.0],["2021-10-04",554.4,562.8,529.2,536.4,5580.0],["2021-10-05",540.0,558.0,494.4,529.2,14012.0],["2021-10-06",529.2,595.2,494.4,549.6,68159.0],["2021-10-07",591.6,630.0,536.4,547.2,48354.0],["2021-10-08",535.2,547.2,508.8,534.0,12588.0],["2021-10-11",531.6,534.0,502.8,506.4,5918.0],["2021-10-12",508.8,531.6,495.6,520.8,6879.0],["2021-10-13",528.0,531.6,502.8,518.4,5930.0],["2021-10-14",522.0,548.4,512.4,514.8,9257.0],["2021-10-15",519.6,520.8,502.8,504.0,3562.0],["2021-10-18",501.6,516.0,496.8,508.8,3877.0],["2021-10-19",516.0,531.6,500.4,504.0,9028.0],["2021-10-20",505.2,508.8,488.4,494.4,4523.0],["2021-10-21",482.4,499.2,462.0,472.8,10365.0],["2021-10-22",459.6,474.0,441.6,448.8,11528.0],["2021-10-25",453.6,481.2,435.6,446.4,17419.0],["2021-10-26",450.0,500.4,438.0,457.2,16625.0],["2021-10-27",457.2,462.0,436.8,438.0,3868.0],["2021-10-28",442.8,445.2,427.2,434.4,2548.0],["2021-10-29",432.0,450.0,427.2,440.4,2268.0],["2021-11-01",444.0,462.0,435.6,453.6,5364.0],["2021-11-02",454.8,470.4,444.0,450.0,6308.0],["2021-11-03",450.0,460.8,440.4,456.0,3587.0],["2021-11-04",453.6,540.0,434.4,528.0,41134.0],["2021-11-05",506.4,506.4,460.8,470.4,23776.0],["2021-11-08",476.4,505.2,465.6,487.2,11951.0],["2021-11-09",480.0,481.2,456.0,469.2,9631.0],["2021-11-10",462.0,462.0,432.0,438.0,7353.0],["2021-11-11",447.6,454.8,435.6,440.4,3335.0],["2021-11-12",447.6,454.8,433.2,444.0,6253.0],["2021-11-15",442.8,453.6,433.2,445.2,4095.0],["2021-11-16",469.2,504.0,439.2,494.4,43303.0],["2021-11-17",450.0,465.6,433.2,451.2,20051.0],["2021-11-18",451.2,452.4,408.0,416.4,10096.0],["2021-11-19",412.8,412.8,388.8,390.0,6116.0],["2021-11-22",387.6,388.8,343.2,370.8,8162.0],["2021-11-23",370.8,370.8,338.4,352.8,3476.0],["2021-11-24",348.0,375.6,333.6,364.8,4997.0],["2021-11-26",352.8,360.0,339.6,354.0,1240.0],["2021-11-29",362.4,370.8,344.4,370.8,2743.0],["2021-11-30",369.6,369.6,339.6,355.2,2319.0],["2021-12-01",361.2,375.6,331.2,344.4,6498.0],["2021-12-02",348.0,348.0,318.0,330.0,5706.0],["2021-12-03",330.0,330.0,270.0,274.8,10685.0],["2021-12-06",274.8,297.6,256.8,289.2,3941.0],["2021-12-07",300.0,314.4,294.0,304.8,4750.0],["2021-12-08",304.8,327.6,289.2,325.2,6130.0],["2021-12-09",322.8,331.2,307.2,312.0,1665.0],["2021-12-10",307.2,320.4,295.2,318.0,2373.0],["2021-12-13",312.0,319.2,295.2,297.6,2470.0],["2021-12-14",289.2,300.0,282.0,291.6,2611.0],["2021-12-15",294.0,298.8,268.8,292.8,4019.0],["2021-12-16",296.4,301.2,273.6,278.4,1917.0],["2021-12-17",276.0,288.0,260.4,279.6,2236.0],["2021-12-20",270.0,277.2,253.2,262.8,3734.0],["2021-12-21",267.6,291.6,261.6,272.4,7878.0],["2021-12-22",272.4,292.8,270.0,280.8,4824.0],["2021-12-23",284.4,339.6,277.2,302.4,15811.0],["2021-12-27",300.0,300.0,283.2,291.6,4977.0],["2021-12-28",286.8,291.6,265.2,276.0,3797.0],["2021-12-29",279.6,291.6,271.2,279.6,6350.0],["2021-12-30",285.6,307.2,282.0,302.4,4605.0],["2021-12-31",301.2,322.8,296.4,318.0,3288.0],["2022-01-03",321.6,334.8,301.2,330.0,7558.0],["2022-01-04",326.4,330.0,298.8,303.6,4241.0],["2022-01-05",315.6,327.6,272.4,280.8,10105.0],["2022-01-06",276.0,297.6,270.0,289.2,4502.0],["2022-01-07",282.0,294.0,270.0,273.6,2512.0],["2022-01-10",270.0,270.0,225.6,236.4,14303.0],["2022-01-11",230.4,252.0,222.0,246.0,6279.0],["2022-01-12",244.8,254.4,234.0,247.2,4268.0],["2022-01-13",249.6,250.8,222.0,224.4,3280.0],["2022-01-14",217.2,235.2,208.8,214.8,5173.0],["2022-01-18",212.4,236.4,198.0,228.0,5582.0],["2022-01-19",228.0,243.6,217.2,243.6,3684.0],["2022-01-20",246.0,253.2,220.8,225.6,4948.0],["2022-01-21",216.0,225.6,200.4,206.4,2878.0],["2022-01-24",193.2,198.0,176.4,198.0,4068.0],["2022-01-25",189.6,200.4,186.0,198.0,1298.0],["2022-01-26",207.6,212.4,193.2,196.8,3853.0],["2022-01-27",204.0,204.0,181.2,184.8,1415.0],["2022-01-28",181.2,194.4,177.6,192.0,2044.0],["2022-01-31",192.0,211.2,190.8,210.0,1337.0],["2022-02-01",212.4,222.0,202.8,217.2,1219.0],["2022-02-02",216.0,216.0,198.0,205.2,672.0],["2022-02-03",198.0,204.0,189.6,190.8,1053.0],["2022-02-04",192.0,193.2,175.2,190.8,3247.0],["2022-02-07",199.2,205.2,193.2,200.4,2088.0],["2022-02-08",200.4,207.6,187.2,207.6,1998.0],["2022-02-09",216.0,222.0,202.8,218.4,2028.0],["2022-02-10",217.2,226.8,204.0,216.0,1343.0],["2022-02-11",213.6,225.6,195.6,198.0,1958.0],["2022-02-14",198.0,217.2,192.0,199.2,1007.0],["2022-02-15",200.4,216.0,196.8,212.4,729.0],["2022-02-16",211.2,214.8,204.0,212.4,387.0],["2022-02-17",206.4,211.2,193.2,199.2,503.0],["2022-02-18",195.6,204.0,187.2,196.8,1474.0],["2022-02-22",193.2,199.2,178.8,178.8,1085.0],["2022-02-23",186.0,189.6,175.2,182.4,1093.0],["2022-02-24",157.2,184.8,154.8,180.0,1792.0],["2022-02-25",177.6,184.8,171.6,183.6,568.0],["2022-02-28",178.8,189.6,172.8,175.2,1303.0],["2022-03-01",183.6,187.2,175.2,181.2,1192.0],["2022-03-02",178.8,189.6,174.0,186.0,637.0],["2022-03-03",184.8,201.6,175.2,196.8,2998.0],["2022-03-04",193.2,193.2,175.2,178.8,1983.0],["2022-03-07",171.6,178.8,169.2,171.6,1455.0],["2022-03-08",169.2,169.2,151.2,156.0,2198.0],["2022-03-09",156.0,168.0,156.0,165.6,1150.0],["2022-03-10",164.4,165.6,157.2,160.8,858.0],["2022-03-11",165.6,165.6,157.2,162.0,981.0],["2022-03-14",164.4,164.4,139.2,151.2,1192.0],["2022-03-15",146.4,151.2,123.6,136.8,8104.0],["2022-03-16",140.4,156.0,139.2,152.4,1267.0],["2022-03-17",151.2,160.8,142.8,159.6,1954.0],["2022-03-18",160.8,180.0,159.6,174.0,4369.0],["2022-03-21",174.0,174.0,158.4,164.4,1076.0],["2022-03-22",160.8,183.6,158.4,174.0,4489.0],["2022-03-23",168.0,177.6,163.2,165.6,877.0],["2022-03-24",166.8,176.4,163.2,164.4,805.0],["2022-03-25",162.0,166.8,158.4,162.0,1371.0],["2022-03-28",160.8,164.4,158.4,162.0,307.0],["2022-03-29",165.6,189.6,165.6,187.2,7481.0],["2022-03-30",192.0,192.0,176.4,177.6,1303.0],["2022-03-31",176.4,183.6,172.8,172.8,605.0],["2022-04-01",172.8,183.6,165.6,177.6,771.0],["2022-04-04",172.8,184.8,172.8,180.0,451.0],["2022-04-05",184.8,184.8,168.0,175.2,858.0],["2022-04-06",168.0,174.0,156.0,164.4,585.0],["2022-04-07",165.6,177.6,158.4,166.8,543.0],["2022-04-08",164.4,165.6,156.0,162.0,581.0],["2022-04-11",157.2,157.2,144.0,150.0,409.0],["2022-04-12",164.4,164.4,151.2,154.8,413.0],["2022-04-13",150.0,157.2,146.4,152.4,718.0],["2022-04-14",148.8,152.4,142.8,150.0,1093.0],["2022-04-18",145.2,150.0,133.2,135.6,1628.0],["2022-04-19",134.4,145.2,134.4,140.4,513.0],["2022-04-20",144.0,144.0,135.6,136.8,378.0],["2022-04-21",142.8,144.0,132.0,132.0,504.0],["2022-04-22",132.0,135.6,124.8,132.0,910.0],["2022-04-25",133.2,135.6,126.0,134.4,762.0],["2022-04-26",133.2,138.0,123.6,129.6,1030.0],["2022-04-27",123.6,133.2,123.6,129.6,583.0],["2022-04-28",134.4,136.8,124.8,128.4,494.0],["2022-04-29",126.0,128.4,121.2,123.6,643.0],["2022-05-02",121.2,126.0,118.8,121.2,597.0],["2022-05-03",118.8,132.0,110.4,127.2,1803.0],["2022-05-04",127.2,134.4,123.6,133.2,198.0],["2022-05-05",128.4,133.2,126.0,126.0,703.0],["2022-05-06",124.8,127.2,114.0,122.4,1050.0],["2022-05-09",120.0,122.4,105.6,106.8,1548.0],["2022-05-10",106.8,110.4,91.2,100.8,1018.0],["2022-05-11",97.2,99.6,84.0,91.2,1259.0],["2022-05-12",90.0,94.8,85.2,88.8,308.0],["2022-05-13",87.6,109.2,87.6,102.0,575.0],["2022-05-16",114.0,114.0,102.0,102.0,1198.0],["2022-05-17",108.0,111.6,97.2,105.6,763.0],["2022-05-18",94.8,105.6,94.8,103.2,574.0],["2022-05-19",100.8,120.0,94.8,118.8,979.0],["2022-05-20",117.6,117.6,106.8,112.8,787.0],["2022-05-23",114.0,114.0,106.8,112.8,204.0],["2022-05-24",106.8,112.8,102.0,108.0,155.0],["2022-05-25",110.4,112.8,104.4,108.0,140.0],["2022-05-26",108.0,110.4,102.0,108.0,241.0],["2022-05-27",102.0,109.2,102.0,104.4,209.0],["2022-05-31",108.0,110.4,102.0,104.4,84.0],["2022-06-01",104.4,108.0,97.2,98.4,347.0],["2022-06-02",102.0,105.6,98.4,104.4,273.0],["2022-06-03",98.4,100.8,90.0,98.4,335.0],["2022-06-06",98.4,129.6,97.2,116.4,3685.0],["2022-06-07",121.2,121.2,109.2,112.8,761.0],["2022-06-08",114.0,116.4,106.8,115.2,516.0],["2022-06-09",109.2,154.8,109.2,121.2,7553.0],["2022-06-10",130.8,130.8,109.2,120.0,5757.0],["2022-06-13",108.0,114.0,104.4,109.2,553.0],["2022-06-14",109.2,114.0,105.6,110.4,259.0],["2022-06-15",110.4,110.4,103.2,106.8,172.0],["2022-06-16",106.8,106.8,98.4,100.8,229.0],["2022-06-17",103.2,106.8,97.2,102.0,212.0],["2022-06-21",104.4,108.0,98.4,102.0,264.0],["2022-06-22",108.0,108.0,100.8,103.2,146.0],["2022-06-23",108.0,114.0,100.8,114.0,813.0],["2022-06-24",120.0,126.0,112.8,118.8,2590.0],["2022-06-27",118.8,118.8,112.8,116.4,586.0],["2022-06-28",114.0,120.0,111.6,116.4,167.0],["2022-06-29",105.6,115.2,105.6,108.0,144.0],["2022-06-30",108.0,109.2,104.4,108.0,241.0],["2022-07-01",108.0,109.2,103.2,106.8,350.0],["2022-07-05",105.6,114.0,103.2,114.0,1157.0],["2022-07-06",111.6,114.0,108.0,112.8,307.0],["2022-07-07",110.4,130.8,110.4,122.4,2041.0],["2022-07-08",122.4,128.4,118.8,123.6,593.0],["2022-07-11",123.6,129.6,117.6,128.4,389.0],["2022-07-12",122.4,126.0,117.6,121.2,231.0],["2022-07-13",115.2,122.4,114.0,122.4,171.0],["2022-07-14",121.2,122.4,115.2,122.4,103.0],["2022-07-15",117.6,121.2,112.8,116.4,146.0],["2022-07-18",116.4,122.4,112.8,112.8,566.0],["2022-07-19",120.0,120.0,110.4,116.4,345.0],["2022-07-20",114.0,118.8,111.6,116.4,282.0],["2022-07-21",118.8,120.0,114.0,118.8,198.0],["2022-07-22",120.0,129.6,114.0,120.0,2073.0],["2022-07-25",114.0,120.0,110.4,118.8,573.0],["2022-07-26",117.6,117.6,105.6,108.0,775.0],["2022-07-27",110.4,122.4,104.4,115.2,1180.0],["2022-07-28",118.8,120.0,104.4,111.6,518.0],["2022-07-29",111.6,116.4,109.2,116.4,122.0],["2022-08-01",110.4,116.4,109.2,111.6,270.0],["2022-08-02",109.2,115.2,109.2,111.6,169.0],["2022-08-03",115.2,121.2,111.6,115.2,968.0],["2022-08-04",121.2,122.4,115.2,116.4,811.0],["2022-08-05",115.2,134.4,115.2,121.2,3807.0],["2022-08-08",126.0,129.6,117.6,120.0,1459.0],["2022-08-09",120.0,122.4,117.6,117.6,430.0],["2022-08-10",117.6,129.6,117.6,122.4,830.0],["2022-08-11",129.6,144.0,126.0,140.4,3205.0],["2022-08-12",138.0,164.4,132.0,150.0,2955.0],["2022-08-15",152.4,153.6,142.8,146.4,328.0],["2022-08-16",146.4,152.4,132.0,151.2,1943.0],["2022-08-17",154.8,168.0,153.6,166.8,1329.0],["2022-08-18",160.8,166.8,153.6,156.0,618.0],["2022-08-19",157.2,163.2,146.4,153.6,360.0],["2022-08-22",156.0,156.0,142.8,144.0,617.0],["2022-08-23",141.6,148.8,140.4,144.0,700.0],["2022-08-24",141.6,150.0,141.6,144.0,286.0],["2022-08-25",144.0,147.6,142.8,144.0,163.0],["2022-08-26",144.0,146.4,134.4,140.4,746.0],["2022-08-29",141.6,141.6,126.0,132.0,931.0],["2022-08-30",138.0,140.4,129.6,134.4,1285.0],["2022-08-31",140.4,140.4,130.8,134.4,662.0],["2022-09-01",134.4,136.8,110.4,121.2,2690.0],["2022-09-02",117.6,127.2,117.6,120.0,878.0],["2022-09-06",123.6,123.6,106.8,114.0,2224.0],["2022-09-07",114.0,118.8,110.4,114.0,1532.0],["2022-09-08",122.4,129.6,115.2,123.6,2658.0],["2022-09-09",120.0,146.4,118.8,140.4,3731.0],["2022-09-12",145.2,148.8,138.0,144.0,1724.0],["2022-09-13",142.8,142.8,138.0,140.4,643.0],["2022-09-14",140.4,145.2,136.8,141.6,861.0],["2022-09-15",145.2,145.2,141.6,141.6,619.0],["2022-09-16",138.0,140.4,132.0,136.8,673.0],["2022-09-19",133.2,139.2,128.4,129.6,574.0],["2022-09-20",138.0,141.6,132.0,134.4,458.0],["2022-09-21",130.8,132.0,121.2,122.4,1045.0],["2022-09-22",122.4,123.6,118.8,120.0,474.0],["2022-09-23",120.0,120.0,115.2,116.4,823.0],["2022-09-26",116.4,123.6,114.0,114.0,630.0],["2022-09-27",118.8,118.8,110.4,117.6,637.0],["2022-09-28",115.2,117.6,111.6,116.4,673.0],["2022-09-29",115.2,115.2,103.2,104.4,1098.0],["2022-09-30",103.2,109.2,103.2,108.0,228.0],["2022-10-03",105.6,106.8,98.4,103.2,940.0],["2022-10-04",105.6,110.4,103.2,105.6,599.0],["2022-10-05",106.8,106.8,97.2,102.0,391.0],["2022-10-06",102.0,104.4,102.0,103.2,140.0],["2022-10-07",102.0,106.8,96.0,96.0,568.0],["2022-10-10",94.8,105.6,91.2,99.6,508.0],["2022-10-11",98.4,99.6,92.4,92.4,448.0],["2022-10-12",97.2,97.2,86.4,88.8,350.0],["2022-10-13",87.6,90.0,85.2,88.8,212.0],["2022-10-14",87.6,93.6,84.0,85.2,215.0],["2022-10-17",84.0,88.8,82.8,84.0,387.0],["2022-10-18",86.4,90.0,82.8,85.2,207.0],["2022-10-19",82.8,86.4,79.2,86.4,713.0],["2022-10-20",84.0,84.0,80.4,80.4,158.0],["2022-10-21",78.0,82.8,75.6,78.0,448.0],["2022-10-24",78.0,80.4,72.0,75.6,351.0],["2022-10-25",78.0,84.0,75.6,80.4,1248.0],["2022-10-26",87.6,104.4,87.6,93.6,3978.0],["2022-10-27",97.2,98.4,88.8,91.2,1048.0],["2022-10-28",92.4,92.4,87.6,91.2,1322.0],["2022-10-31",90.0,92.4,86.4,90.0,330.0],["2022-11-01",92.4,92.4,87.6,87.6,246.0],["2022-11-02",90.0,90.0,84.0,84.0,289.0],["2022-11-03",84.0,88.8,76.8,82.8,367.0],["2022-11-04",82.8,82.8,78.0,78.0,234.0],["2022-11-07",78.0,81.6,78.0,79.2,78.0],["2022-11-08",80.4,82.8,75.6,79.2,648.0],["2022-11-09",81.6,81.6,75.6,76.8,244.0],["2022-11-10",78.0,80.4,74.4,78.0,367.0],["2022-11-11",84.0,85.2,78.0,84.0,373.0],["2022-11-14",79.2,85.2,79.2,84.0,452.0],["2022-11-15",93.6,93.6,84.0,84.0,386.0],["2022-11-16",85.2,85.2,79.2,81.6,224.0],["2022-11-17",76.8,84.0,76.8,80.4,121.0],["2022-11-18",78.0,84.0,78.0,79.2,98.0],["2022-11-21",78.0,78.0,74.4,74.4,348.0],["2022-11-22",73.2,74.4,67.2,68.4,707.0],["2022-11-23",70.8,72.0,68.4,69.6,205.0],["2022-11-25",68.4,73.2,68.4,69.6,81.0],["2022-11-28",70.8,72.0,68.4,68.4,280.0],["2022-11-29",68.4,72.0,67.2,68.4,146.0],["2022-11-30",70.8,72.0,67.2,67.2,154.0],["2022-12-01",67.2,70.8,60.0,60.0,1624.0],["2022-12-02",60.0,63.6,55.2,58.8,787.0],["2022-12-05",57.6,58.8,46.8,51.6,1774.0],["2022-12-06",51.6,51.6,48.0,50.4,628.0],["2022-12-07",49.2,50.4,46.8,46.8,650.0],["2022-12-08",44.4,51.6,44.4,51.6,1490.0],["2022-12-09",50.4,50.4,43.2,43.2,876.0],["2022-12-12",42.0,43.2,40.8,42.0,504.0],["2022-12-13",43.2,43.2,37.2,38.4,673.0],["2022-12-14",43.2,43.2,37.2,43.2,2128.0],["2022-12-15",42.0,52.8,38.4,50.4,6968.0],["2022-12-16",46.8,49.2,39.6,42.0,1974.0],["2022-12-19",40.8,40.8,30.0,33.6,1844.0],["2022-12-20",31.2,32.4,30.0,30.0,1244.0],["2022-12-21",30.0,38.4,30.0,38.4,1125.0],["2022-12-22",37.2,38.4,34.8,34.8,332.0],["2022-12-23",36.0,40.8,34.8,38.4,554.0],["2022-12-27",38.4,46.8,37.2,37.2,687.0],["2022-12-28",37.2,45.6,34.8,42.0,943.0],["2022-12-29",42.0,42.0,36.0,37.2,491.0],["2022-12-30",36.0,39.6,34.8,37.2,953.0],["2023-01-03",36.0,42.0,36.0,40.8,261.0],["2023-01-04",40.8,46.8,37.2,46.8,630.0],["2023-01-05",46.8,49.2,42.0,43.2,1199.0],["2023-01-06",44.4,49.2,40.8,45.6,329.0],["2023-01-09",43.2,46.8,42.0,45.6,264.0],["2023-01-10",48.0,49.2,43.2,46.8,3648.0],["2023-01-11",48.0,52.8,45.6,46.8,1008.0],["2023-01-12",48.0,48.0,44.4,45.6,346.0],["2023-01-13",45.6,46.8,44.4,45.6,453.0],["2023-01-17",49.2,52.8,46.8,49.2,1564.0],["2023-01-18",49.2,49.2,43.2,45.6,458.0],["2023-01-19",52.8,52.8,42.0,44.4,335.0],["2023-01-20",43.2,43.2,39.6,40.8,1318.0],["2023-01-23",42.0,46.8,42.0,43.2,948.0],["2023-01-24",43.2,46.8,42.0,45.6,723.0],["2023-01-25",43.2,48.0,43.2,46.8,296.0],["2023-01-26",51.6,51.6,44.4,45.6,372.0],["2023-01-27",46.8,46.8,43.2,44.4,633.0],["2023-01-30",44.4,46.8,43.2,43.2,758.0],["2023-01-31",44.4,69.6,43.2,64.8,12311.0],["2023-02-01",75.6,132.0,73.2,92.4,270425.0],["2023-02-02",74.4,84.0,72.0,80.4,17318.0],["2023-02-03",75.6,93.6,72.0,93.6,10401.0],["2023-02-06",91.2,96.0,81.6,85.2,3771.0],["2023-02-07",82.8,86.4,74.4,81.6,3202.0],["2023-02-08",78.0,82.8,69.6,74.4,2057.0],["2023-02-09",73.2,80.4,73.2,76.8,3695.0],["2023-02-10",78.0,79.2,70.8,73.2,1940.0],["2023-02-13",73.2,75.6,61.2,63.6,2809.0],["2023-02-14",61.2,62.4,56.4,60.0,1012.0],["2023-02-15",60.0,61.2,54.0,61.2,523.0],["2023-02-16",61.2,63.6,60.0,61.2,903.0],["2023-02-17",66.0,76.8,56.4,61.2,12411.0],["2023-02-21",61.2,61.2,54.0,55.2,1446.0],["2023-02-22",54.0,57.6,54.0,54.0,732.0],["2023-02-23",57.6,57.6,48.0,52.8,842.0],["2023-02-24",54.0,54.0,48.0,50.4,668.0],["2023-02-27",49.2,57.6,48.0,52.8,1372.0],["2023-02-28",50.4,51.6,48.0,49.2,621.0],["2023-03-01",51.6,51.6,49.2,49.2,359.0],["2023-03-02",48.0,50.4,48.0,50.4,1008.0],["2023-03-03",49.2,54.0,48.0,54.0,2214.0],["2023-03-06",54.0,57.6,54.0,56.4,1413.0],["2023-03-07",55.2,56.4,52.8,56.4,723.0],["2023-03-08",54.0,56.4,52.8,56.4,1884.0],["2023-03-09",56.4,57.6,50.4,52.8,668.0],["2023-03-10",51.6,54.0,48.0,50.4,627.0],["2023-03-13",48.0,51.6,43.2,45.6,1068.0],["2023-03-14",46.8,51.6,44.4,45.6,611.0],["2023-03-15",45.6,45.6,42.0,43.2,643.0],["2023-03-16",45.6,45.6,43.2,44.4,220.0],["2023-03-17",45.6,45.6,43.2,43.2,436.0],["2023-03-20",43.2,44.4,39.6,42.0,488.0],["2023-03-21",42.0,43.2,42.0,43.2,124.0],["2023-03-22",40.8,43.2,40.8,42.0,60.0],["2023-03-23",40.8,43.2,40.8,42.0,90.0],["2023-03-24",40.8,46.8,40.8,44.4,1177.0],["2023-03-27",44.4,49.2,42.0,42.0,143.0],["2023-03-28",42.0,48.0,42.0,44.4,148.0],["2023-03-29",44.4,49.2,44.4,45.6,381.0],["2023-03-30",46.8,50.4,45.6,46.8,143.0],["2023-03-31",45.6,48.0,43.2,45.6,670.0],["2023-04-03",43.2,48.0,43.2,46.8,429.0],["2023-04-04",48.0,50.4,45.6,48.0,681.0],["2023-04-05",49.2,54.0,46.8,48.0,853.0],["2023-04-06",46.8,50.4,42.0,48.0,312.0],["2023-04-10",46.8,50.4,42.0,48.0,236.0],["2023-04-11",46.8,48.0,45.6,45.6,263.0],["2023-04-12",45.6,50.4,45.6,48.0,128.0],["2023-04-13",46.8,54.0,46.8,54.0,2042.0],["2023-04-14",54.0,54.0,50.4,51.6,442.0],["2023-04-17",54.0,54.0,49.2,51.6,316.0],["2023-04-18",49.2,54.0,49.2,51.6,1758.0],["2023-04-19",49.2,50.4,46.8,49.2,286.0],["2023-04-20",54.0,54.0,46.8,46.8,360.0],["2023-04-21",44.4,54.0,44.4,49.2,392.0],["2023-04-24",46.8,49.2,42.0,44.4,431.0],["2023-04-25",45.6,45.6,38.4,39.6,2123.0],["2023-04-26",37.92,40.2,28.56,30.24,6242.0],["2023-04-27",31.08,34.2,29.4,31.44,6283.0],["2023-04-28",31.68,33.6,30.0,31.44,783.0],["2023-05-01",30.12,32.52,30.12,31.92,442.0],["2023-05-02",34.08,39.48,32.4,33.24,12417.0],["2023-05-03",33.72,41.4,33.6,39.84,7625.0],["2023-05-04",40.56,40.92,39.0,40.68,1517.0],["2023-05-05",42.84,43.68,39.0,40.08,5667.0],["2023-05-08",39.24,41.52,38.76,39.96,2167.0],["2023-05-09",39.12,40.56,36.48,37.32,2150.0],["2023-05-10",40.32,40.32,34.8,35.04,742.0],["2023-05-11",36.0,38.64,35.4,36.0,1533.0],["2023-05-12",35.52,35.52,32.52,34.08,1283.0],["2023-05-15",34.32,38.88,33.96,34.32,2442.0],["2023-05-16",37.2,39.48,28.08,31.32,11367.0],["2023-05-17",31.32,35.4,30.84,34.2,2442.0],["2023-05-18",34.56,37.8,34.56,36.0,1175.0],["2023-05-19",35.4,36.72,35.16,36.36,1742.0],["2023-05-22",36.24,39.0,36.24,36.84,842.0],["2023-05-23",37.68,38.76,36.48,38.64,1208.0],["2023-05-24",35.16,38.04,35.16,37.2,508.0],["2023-05-25",38.04,40.2,36.48,36.96,992.0],["2023-05-26",38.16,38.16,36.96,38.16,267.0],["2023-05-30",37.68,43.08,37.68,38.76,10250.0],["2023-05-31",39.12,39.84,34.8,37.68,2642.0],["2023-06-01",36.6,37.92,35.04,36.0,2617.0],["2023-06-02",35.16,38.88,35.04,37.08,4383.0],["2023-06-05",36.96,37.92,35.52,36.48,2317.0],["2023-06-06",38.16,41.16,36.72,39.0,9833.0],["2023-06-07",38.76,39.0,35.16,35.64,3617.0],["2023-06-08",37.08,37.08,35.4,35.4,1100.0],["2023-06-09",34.92,35.04,33.48,34.44,992.0],["2023-06-12",34.08,34.68,32.52,34.68,1208.0],["2023-06-13",33.24,34.44,33.24,33.48,875.0],["2023-06-14",33.6,34.44,32.52,32.52,875.0],["2023-06-15",32.4,34.2,31.56,31.92,1675.0],["2023-06-16",31.56,31.92,30.48,30.96,2417.0],["2023-06-20",31.8,34.56,30.84,33.84,1992.0],["2023-06-21",33.36,33.48,32.16,32.64,808.0],["2023-06-22",33.12,33.36,33.12,33.36,417.0],["2023-06-23",33.36,33.36,32.16,32.76,900.0],["2023-06-26",32.16,33.36,32.16,33.12,1292.0],["2023-06-27",32.88,33.48,32.28,33.48,317.0],["2023-06-28",31.44,34.2,31.44,34.2,842.0],["2023-06-29",34.08,34.56,33.96,33.96,575.0],["2023-06-30",33.96,35.88,33.96,35.76,708.0],["2023-07-03",34.68,36.72,34.68,36.72,242.0],["2023-07-05",34.8,36.48,34.8,35.16,808.0],["2023-07-06",34.8,36.12,34.44,34.44,367.0],["2023-07-07",34.32,38.04,34.32,38.04,317.0],["2023-07-10",36.36,38.64,36.36,37.08,825.0],["2023-07-11",36.72,37.44,36.36,36.84,1000.0],["2023-07-12",37.56,37.56,34.8,34.8,1133.0],["2023-07-13",34.92,35.4,32.4,34.2,3683.0],["2023-07-14",32.64,35.4,32.64,34.8,250.0],["2023-07-17",33.96,35.88,33.72,34.8,242.0],["2023-07-18",34.92,37.68,33.36,35.4,2158.0],["2023-07-19",36.48,36.6,35.76,35.76,267.0],["2023-07-20",35.52,37.08,35.52,36.6,192.0],["2023-07-21",38.52,38.52,35.76,35.88,250.0],["2023-07-24",36.24,36.24,34.8,34.8,75.0],["2023-07-25",34.92,36.96,34.68,34.92,342.0],["2023-07-26",34.8,35.52,34.8,35.52,75.0],["2023-07-27",35.52,35.64,35.52,35.64,83.0],["2023-07-28",35.4,35.4,33.96,34.32,1058.0],["2023-07-31",33.84,35.28,33.84,34.32,458.0],["2023-08-01",34.2,34.8,33.6,34.8,950.0],["2023-08-02",32.4,32.4,32.4,32.4,25.0],["2023-08-03",32.76,33.6,32.64,33.6,458.0],["2023-08-04",33.72,33.84,33.6,33.84,108.0],["2023-08-07",35.16,35.16,33.6,33.6,92.0],["2023-08-08",33.6,33.6,32.64,33.12,283.0],["2023-08-09",34.8,34.8,32.64,32.64,617.0],["2023-08-10",32.4,33.0,32.4,32.4,133.0],["2023-08-11",31.44,31.44,29.16,30.72,767.0],["2023-08-14",29.64,30.6,29.52,30.36,308.0],["2023-08-15",29.88,29.88,23.52,28.56,1425.0],["2023-08-16",28.68,28.68,27.24,28.2,150.0],["2023-08-17",29.28,29.28,27.84,29.16,433.0],["2023-08-18",29.04,29.04,28.08,29.04,225.0],["2023-08-21",29.4,29.4,29.4,29.4,33.0],["2023-08-22",28.56,29.64,27.96,27.96,600.0],["2023-08-23",28.2,29.64,28.2,29.16,208.0],["2023-08-24",29.76,29.76,29.76,29.76,58.0],["2023-08-25",28.56,28.92,27.24,27.72,342.0],["2023-08-28",27.6,29.52,27.12,28.8,617.0],["2023-08-29",27.24,30.0,27.24,30.0,167.0],["2023-08-30",27.72,29.52,27.24,29.16,633.0],["2023-08-31",28.32,28.32,28.32,28.32,25.0],["2023-09-01",28.32,28.32,28.32,28.32,0.0],["2023-09-05",28.32,30.24,28.32,28.56,567.0],["2023-09-06",29.88,30.72,29.52,30.72,92.0],["2023-09-07",28.2,29.76,28.2,29.04,42.0],["2023-09-08",29.04,29.04,29.04,29.04,0.0],["2023-09-11",30.48,31.08,28.2,29.04,125.0],["2023-09-12",29.04,31.08,28.2,31.08,433.0],["2023-09-13",28.32,29.52,28.32,29.52,342.0],["2023-09-14",27.84,27.84,27.84,27.84,100.0],["2023-09-15",28.2,29.64,28.2,28.2,117.0],["2023-09-18",28.8,29.52,28.2,28.44,342.0],["2023-09-19",28.2,28.2,28.2,28.2,25.0],["2023-09-20",28.2,28.2,28.2,28.2,92.0],["2023-09-21",28.2,28.44,27.72,27.84,658.0],["2023-09-22",28.32,28.32,27.72,27.72,108.0],["2023-09-25",27.24,27.36,25.32,25.32,292.0],["2023-09-26",25.08,26.64,22.92,24.6,458.0],["2023-09-27",23.88,23.88,21.12,21.36,1250.0],["2023-09-28",21.84,22.8,18.0,18.96,2292.0],["2023-09-29",19.2,20.64,19.08,19.2,808.0],["2023-10-02",19.32,19.32,19.2,19.32,217.0],["2023-10-03",19.8,19.8,19.8,19.8,67.0],["2023-10-04",19.08,19.44,18.96,19.2,150.0],["2023-10-05",19.08,19.32,19.08,19.32,300.0],["2023-10-06",20.52,20.52,19.08,19.08,350.0],["2023-10-09",19.44,19.44,19.2,19.32,92.0],["2023-10-10",20.04,20.28,19.92,19.92,117.0],["2023-10-11",19.8,19.8,19.08,19.08,108.0],["2023-10-12",19.32,20.04,19.32,19.44,108.0],["2023-10-13",19.08,19.56,19.08,19.08,842.0],["2023-10-16",19.08,20.04,19.08,19.08,50.0],["2023-10-17",19.08,19.08,19.08,19.08,25.0],["2023-10-18",19.08,19.08,19.08,19.08,0.0],["2023-10-19",19.56,19.56,19.08,19.56,167.0],["2023-10-20",19.56,19.56,19.56,19.56,0.0],["2023-10-23",19.92,20.04,19.08,19.08,467.0],["2023-10-24",19.08,19.56,19.08,19.56,117.0],["2023-10-25",19.08,19.08,19.08,19.08,100.0],["2023-10-26",19.56,19.56,19.08,19.08,258.0],["2023-10-27",19.2,19.32,19.08,19.08,117.0],["2023-10-30",19.08,19.8,19.08,19.08,133.0],["2023-10-31",19.08,19.08,19.08,19.08,483.0],["2023-11-01",19.08,19.08,19.08,19.08,0.0],["2023-11-02",19.44,19.56,19.44,19.44,142.0],["2023-11-03",18.96,19.44,18.96,18.96,67.0],["2023-11-06",18.0,19.44,18.0,19.44,217.0],["2023-11-07",19.44,21.0,19.2,20.88,592.0],["2023-11-08",21.0,21.36,20.76,21.36,233.0],["2023-11-09",20.52,21.36,20.52,21.24,158.0],["2023-11-10",20.88,22.56,20.88,22.56,508.0],["2023-11-13",20.64,22.8,20.4,20.4,683.0],["2023-11-14",20.52,20.52,19.32,20.16,592.0],["2023-11-15",20.4,20.4,18.96,18.96,608.0],["2023-11-16",18.96,19.08,18.96,19.08,83.0],["2023-11-17",18.96,19.2,18.0,19.08,792.0],["2023-11-20",18.12,18.24,18.12,18.12,150.0],["2023-11-21",17.64,20.64,17.64,20.4,83.0],["2023-11-22",20.16,20.16,17.04,17.76,742.0],["2023-11-24",21.36,21.36,19.8,20.76,550.0],["2023-11-27",19.2,19.32,17.04,18.0,2000.0],["2023-11-28",18.0,18.72,17.04,17.04,1400.0],["2023-11-29",17.04,17.04,15.24,16.32,400.0],["2023-11-30",16.2,16.44,16.08,16.44,125.0],["2023-12-01",16.92,19.44,16.56,17.28,933.0],["2023-12-04",17.28,19.44,16.2,18.0,342.0],["2023-12-05",18.24,18.72,16.56,16.92,242.0],["2023-12-06",15.6,17.76,15.6,16.44,908.0],["2023-12-07",16.56,16.56,14.76,16.32,783.0],["2023-12-08",16.56,16.92,14.52,14.52,792.0],["2023-12-11",14.16,15.24,14.16,14.88,517.0],["2023-12-12",14.64,14.88,14.16,14.52,358.0],["2023-12-13",17.76,17.76,14.16,14.16,175.0],["2023-12-14",14.28,15.36,14.28,14.76,642.0],["2023-12-15",15.0,16.2,15.0,15.24,3633.0],["2023-12-18",16.32,18.0,15.36,16.44,1158.0],["2023-12-19",17.16,17.16,16.44,17.04,550.0],["2023-12-20",17.4,17.4,17.4,17.4,42.0],["2023-12-21",16.8,19.08,16.32,18.48,300.0],["2023-12-22",18.6,18.72,16.2,17.04,392.0],["2023-12-26",16.8,16.8,15.0,16.32,450.0],["2023-12-27",15.84,19.2,14.88,16.32,1233.0],["2023-12-28",17.16,17.4,16.2,16.8,375.0],["2023-12-29",18.0,18.0,17.04,18.0,608.0],["2024-01-02",18.0,19.2,16.8,19.2,208.0],["2024-01-03",18.0,19.68,15.84,15.84,1208.0],["2024-01-04",15.96,18.24,15.96,17.16,467.0],["2024-01-05",17.16,17.16,16.2,16.68,300.0],["2024-01-08",16.56,17.88,16.56,17.88,483.0],["2024-01-09",16.08,19.32,16.08,19.32,900.0],["2024-01-10",18.36,19.68,18.36,19.2,1033.0],["2024-01-11",18.72,19.68,18.12,19.68,542.0],["2024-01-12",19.92,19.92,19.2,19.2,267.0],["2024-01-16",19.56,19.68,18.48,19.2,267.0],["2024-01-17",18.48,18.48,18.48,18.48,58.0],["2024-01-18",19.2,19.92,19.2,19.2,475.0],["2024-01-19",25.8,26.16,19.8,21.96,3558.0],["2024-01-22",23.16,23.16,20.88,21.72,408.0],["2024-01-23",24.84,24.84,18.6,19.8,177350.0],["2024-01-24",18.36,19.2,16.2,17.28,16333.0],["2024-01-25",15.6,16.32,14.16,14.76,8317.0],["2024-01-26",14.16,15.72,12.96,14.4,6525.0],["2024-01-29",14.4,15.6,14.04,15.0,5992.0],["2024-01-30",14.4,15.36,13.68,14.88,1958.0],["2024-01-31",15.36,15.36,13.92,14.76,817.0],["2024-02-01",14.16,15.12,13.92,14.76,858.0],["2024-02-02",14.88,14.88,14.28,14.52,1625.0],["2024-02-05",14.52,15.12,14.04,14.64,408.0],["2024-02-06",15.0,15.0,14.04,14.76,1392.0],["2024-02-07",15.0,15.0,14.28,14.64,192.0],["2024-02-08",15.12,15.12,13.2,13.2,3608.0],["2024-02-09",14.4,14.4,13.2,13.92,667.0],["2024-02-12",13.8,14.4,13.32,14.28,1208.0],["2024-02-13",14.16,18.96,12.96,16.32,35683.0],["2024-02-14",17.16,18.24,15.96,15.96,7950.0],["2024-02-15",15.84,17.04,15.6,16.92,2267.0],["2024-02-16",17.52,17.52,15.96,16.8,3517.0],["2024-02-20",16.68,17.52,15.6,16.32,1100.0],["2024-02-21",15.72,16.68,15.72,16.2,958.0],["2024-02-22",16.32,17.04,16.2,16.32,625.0],["2024-02-23",16.8,16.8,15.96,16.56,342.0],["2024-02-26",17.04,17.04,16.2,16.56,1125.0],["2024-02-27",15.84,17.04,15.84,16.68,708.0],["2024-02-28",16.32,16.44,16.32,16.44,142.0],["2024-02-29",16.92,17.64,16.32,17.04,617.0],["2024-03-01",16.68,17.16,16.32,16.44,375.0],["2024-03-04",17.04,17.04,16.08,16.44,1300.0],["2024-03-05",15.96,16.2,15.72,15.84,1192.0],["2024-03-06",15.84,16.08,15.6,15.96,542.0],["2024-03-07",15.6,16.32,15.36,16.08,2083.0],["2024-03-08",15.84,16.2,15.12,16.2,258.0],["2024-03-11",15.84,16.44,15.84,16.44,458.0],["2024-03-12",16.32,16.56,16.32,16.44,442.0],["2024-03-13",16.32,16.56,16.08,16.08,217.0],["2024-03-14",16.44,16.44,16.08,16.08,225.0],["2024-03-15",16.08,16.2,16.08,16.2,50.0],["2024-03-18",16.44,20.16,16.32,17.88,7117.0],["2024-03-19",18.96,18.96,17.04,18.36,617.0],["2024-03-20",17.76,18.36,17.76,18.36,258.0],["2024-03-21",18.6,18.84,17.52,18.72,875.0],["2024-03-22",19.8,19.8,17.52,17.64,408.0],["2024-03-25",16.8,18.24,16.8,17.64,250.0],["2024-03-26",16.8,18.0,16.8,17.16,1442.0],["2024-03-27",16.8,17.88,16.68,17.88,92.0],["2024-03-28",17.04,17.52,17.04,17.52,550.0],["2024-04-01",17.4,17.4,16.8,16.92,358.0],["2024-04-02",16.68,16.68,15.0,15.48,1067.0],["2024-04-03",17.16,17.16,16.32,16.32,42.0],["2024-04-04",17.16,17.16,17.16,17.16,117.0],["2024-04-05",17.16,17.16,17.16,17.16,50.0],["2024-04-08",15.6,16.8,15.6,16.32,250.0],["2024-04-09",16.2,17.52,15.96,16.68,3608.0],["2024-04-10",16.68,16.92,16.68,16.92,333.0],["2024-04-11",15.84,17.04,15.6,16.68,675.0],["2024-04-12",17.16,17.52,16.56,17.28,75.0],["2024-04-15",16.2,17.64,15.84,16.44,225.0],["2024-04-16",15.96,16.68,15.72,15.72,692.0],["2024-04-17",15.72,15.72,15.72,15.72,50.0],["2024-04-18",15.72,15.72,14.88,14.88,617.0],["2024-04-19",14.88,14.88,14.88,14.88,33.0],["2024-04-22",15.48,15.6,14.28,14.28,158.0],["2024-04-23",14.4,14.52,13.8,14.52,400.0],["2024-04-24",14.64,14.64,14.16,14.16,58.0],["2024-04-25",14.64,14.64,13.08,13.32,1392.0],["2024-04-26",13.2,13.2,11.4,12.48,4658.0],["2024-04-29",14.28,14.28,12.6,13.56,1975.0],["2024-04-30",12.72,12.96,11.76,12.36,2992.0],["2024-05-01",12.48,12.72,12.0,12.36,325.0],["2024-05-02",12.72,12.72,12.0,12.72,600.0],["2024-05-03",12.72,12.72,12.6,12.6,1142.0],["2024-05-06",13.2,13.8,12.0,13.8,333.0],["2024-05-07",12.24,12.84,12.12,12.36,808.0],["2024-05-08",12.0,13.32,12.0,12.96,308.0],["2024-05-09",12.84,12.96,10.92,11.64,2458.0],["2024-05-10",12.0,12.6,12.0,12.36,225.0],["2024-05-13",11.52,12.36,11.52,12.0,533.0],["2024-05-14",12.84,12.84,12.36,12.84,233.0],["2024-05-15",13.08,13.08,12.6,12.84,200.0],["2024-05-16",12.48,12.96,11.88,12.12,617.0],["2024-05-17",11.88,12.36,11.64,12.36,767.0],["2024-05-20",13.2,13.2,13.2,13.2,117.0],["2024-05-21",12.24,13.2,12.24,13.2,425.0],["2024-05-22",12.48,12.48,11.64,12.12,7242.0],["2024-05-23",12.12,12.72,11.76,12.24,433.0],["2024-05-24",12.24,12.24,11.76,11.76,575.0],["2024-05-28",11.88,11.88,10.92,10.92,1183.0],["2024-05-29",11.16,11.52,10.32,10.44,650.0],["2024-05-30",10.56,11.64,10.44,11.04,358.0],["2024-05-31",11.16,11.16,10.44,10.56,317.0],["2024-06-03",11.4,11.88,10.8,11.4,2367.0],["2024-06-04",11.4,12.0,10.56,11.04,1142.0],["2024-06-05",11.16,11.16,9.96,9.96,1533.0],["2024-06-06",10.56,10.92,9.96,10.92,400.0],["2024-06-07",10.8,10.8,10.32,10.8,108.0],["2024-06-10",10.8,11.16,9.96,10.08,433.0],["2024-06-11",11.16,11.16,10.2,10.8,400.0],["2024-06-12",10.2,11.16,10.08,10.8,542.0],["2024-06-13",11.16,11.16,10.68,10.68,92.0],["2024-06-14",10.8,11.4,9.24,10.08,2100.0],["2024-06-17",10.56,10.92,9.72,9.72,92.0],["2024-06-18",9.96,10.08,9.48,9.48,492.0],["2024-06-20",10.56,10.56,7.32,9.0,1592.0],["2024-06-21",9.12,9.36,8.88,9.0,3067.0],["2024-06-24",9.0,9.0,9.0,9.0,175.0],["2024-06-25",9.6,9.6,8.28,8.4,833.0],["2024-06-26",8.16,9.0,7.8,7.8,800.0],["2024-06-27",8.16,8.16,7.68,7.68,208.0],["2024-06-28",7.32,7.68,6.72,7.2,1617.0],["2024-07-01",7.2,7.56,7.08,7.08,159917.0],["2024-07-02",6.24,6.6,5.4,5.52,14050.0],["2024-07-03",5.52,5.88,5.16,5.88,2700.0],["2024-07-05",5.52,5.64,5.16,5.52,1792.0],["2024-07-08",5.4,8.28,5.28,6.24,63008.0],["2024-07-09",6.48,7.2,6.36,6.6,5550.0],["2024-07-10",6.84,7.56,6.6,7.44,4525.0],["2024-07-11",7.8,8.16,6.48,7.32,7375.0],["2024-07-12",7.68,7.68,6.48,7.44,2325.0],["2024-07-15",7.08,7.8,6.72,7.32,650.0],["2024-07-16",6.72,7.2,6.72,7.08,2608.0],["2024-07-17",7.08,7.8,6.6,7.8,1483.0],["2024-07-18",7.92,8.04,7.68,7.92,3708.0],["2024-07-19",7.92,7.92,7.2,7.2,3308.0],["2024-07-22",7.2,7.56,7.2,7.2,1517.0],["2024-07-23",7.44,7.56,6.72,6.72,1658.0],["2024-07-24",6.72,7.44,6.72,7.08,4258.0],["2024-07-25",7.2,7.56,6.96,7.44,242.0],["2024-07-26",7.32,7.32,6.96,6.96,633.0],["2024-07-29",7.2,7.32,7.2,7.32,217.0],["2024-07-30",7.32,8.28,7.32,7.56,2192.0],["2024-07-31",8.04,8.4,7.8,7.8,675.0],["2024-08-01",8.04,8.16,7.8,7.8,1142.0],["2024-08-02",7.8,7.8,7.44,7.44,2150.0],["2024-08-05",7.44,7.8,7.44,7.44,958.0],["2024-08-06",7.8,8.16,7.68,7.8,158.0],["2024-08-07",7.8,8.16,7.68,7.8,1500.0],["2024-08-08",7.44,8.04,7.44,7.92,525.0],["2024-08-09",7.8,9.48,6.48,8.4,12833.0],["2024-08-12",8.52,8.76,7.8,8.52,5442.0],["2024-08-13",9.0,9.6,8.16,9.48,4567.0],["2024-08-14",9.24,9.48,8.64,9.24,1050.0],["2024-08-15",9.36,9.48,9.0,9.48,383.0],["2024-08-16",8.88,9.48,8.88,8.88,792.0],["2024-08-19",9.0,9.0,8.52,8.64,1442.0],["2024-08-20",8.4,9.0,8.4,8.76,425.0],["2024-08-21",7.92,8.04,7.92,8.04,150.0],["2024-08-22",7.56,8.4,7.56,7.92,725.0],["2024-08-23",8.04,8.4,8.04,8.28,833.0],["2024-08-26",8.64,8.88,8.4,8.88,142.0],["2024-08-27",9.0,9.0,8.28,8.28,242.0],["2024-08-28",8.4,8.4,7.8,7.92,492.0],["2024-08-29",7.92,7.92,7.68,7.8,250.0],["2024-08-30",7.8,9.6,7.68,8.16,1050.0],["2024-09-03",8.52,8.88,8.04,8.64,667.0],["2024-09-04",8.52,8.52,7.92,8.04,683.0],["2024-09-05",8.16,8.88,8.16,8.76,1250.0],["2024-09-06",8.88,8.88,8.04,8.04,425.0],["2024-09-09",8.76,8.76,7.68,7.92,2117.0],["2024-09-10",8.04,8.52,8.04,8.04,342.0],["2024-09-11",7.92,8.76,6.96,8.4,1550.0],["2024-09-12",8.64,8.88,8.16,8.4,242.0],["2024-09-13",8.04,8.4,7.56,8.4,1608.0],["2024-09-16",8.16,8.64,7.92,8.28,975.0],["2024-09-17",8.52,8.52,8.04,8.04,658.0],["2024-09-18",8.4,8.4,8.04,8.04,283.0],["2024-09-19",8.04,8.4,8.04,8.04,983.0],["2024-09-20",8.16,8.64,8.16,8.16,758.0],["2024-09-23",8.4,10.92,8.16,9.96,36017.0],["2024-09-24",9.84,10.32,9.6,9.72,5183.0],["2024-09-25",9.84,10.2,9.12,9.48,1733.0],["2024-09-26",9.36,9.48,8.76,9.48,1017.0],["2024-09-27",8.88,9.24,8.4,8.64,3808.0],["2024-09-30",9.0,9.0,8.52,8.88,425.0],["2024-10-01",8.4,8.88,8.16,8.64,1408.0],["2024-10-02",8.76,8.88,8.28,8.52,1600.0],["2024-10-03",8.88,8.88,8.88,8.88,750.0],["2024-10-04",8.52,9.12,8.52,8.76,2475.0],["2024-10-07",8.88,10.56,8.64,9.84,21875.0],["2024-10-08",9.96,10.44,9.48,9.48,6475.0],["2024-10-09",9.6,10.08,9.6,9.96,5758.0],["2024-10-10",10.08,10.2,9.72,9.84,5567.0],["2024-10-11",9.6,9.72,9.24,9.36,3433.0],["2024-10-14",9.0,10.08,9.0,9.36,875.0],["2024-10-15",9.36,10.08,9.0,9.36,908.0],["2024-10-16",9.36,10.08,9.36,9.36,1300.0],["2024-10-17",9.48,9.72,9.12,9.12,475.0],["2024-10-18",9.12,9.84,9.0,9.72,542.0],["2024-10-21",9.96,10.08,9.12,9.48,608.0],["2024-10-22",9.96,9.96,9.24,9.24,267.0],["2024-10-23",9.48,9.48,9.0,9.0,333.0],["2024-10-24",9.36,9.36,7.92,9.12,4850.0],["2024-10-25",8.76,9.24,8.76,8.76,208.0],["2024-10-28",9.24,9.24,8.52,9.0,367.0],["2024-10-29",9.0,9.24,7.68,9.0,1942.0],["2024-10-30",9.0,9.0,8.16,8.4,775.0],["2024-10-31",8.64,8.88,8.16,8.16,350.0],["2024-11-01",7.44,7.8,7.08,7.32,1600.0],["2024-11-04",7.32,8.04,7.32,8.04,600.0],["2024-11-05",8.28,8.4,7.44,7.92,2483.0],["2024-11-06",7.92,8.52,6.96,7.8,1917.0],["2024-11-07",7.68,7.8,7.2,7.2,283.0],["2024-11-08",7.56,13.08,6.48,8.76,479867.0],["2024-11-11",8.16,8.88,7.8,7.92,14717.0],["2024-11-12",7.68,8.52,7.56,7.68,5192.0],["2024-11-13",7.44,8.04,7.2,7.2,4183.0],["2024-11-14",7.32,7.68,7.08,7.56,2542.0],["2024-11-15",7.56,8.88,7.32,8.16,9383.0],["2024-11-18",8.04,8.16,7.68,8.16,617.0],["2024-11-19",7.56,8.52,7.32,7.92,3400.0],["2024-11-20",7.44,7.68,7.44,7.68,608.0],["2024-11-21",7.44,8.16,7.44,7.68,1000.0],["2024-11-22",7.8,8.16,7.68,8.16,442.0],["2024-11-25",8.16,8.52,7.8,8.16,7033.0],["2024-11-26",7.92,8.04,7.32,7.68,5600.0],["2024-11-27",7.68,8.04,7.68,7.68,1967.0],["2024-11-29",7.68,7.92,7.44,7.44,475.0],["2024-12-02",7.32,7.68,6.72,6.84,4017.0],["2024-12-03",7.56,7.56,5.52,6.36,7958.0],["2024-12-04",6.36,6.36,5.88,6.24,2633.0],["2024-12-05",6.12,6.24,4.92,6.24,7758.0],["2024-12-06",6.24,13.44,6.12,11.28,2257842.0],["2024-12-09",9.36,10.8,8.76,10.44,122267.0],["2024-12-10",9.84,12.36,9.6,10.92,70642.0],["2024-12-11",11.16,11.4,9.6,9.84,25550.0],["2024-12-12",10.08,10.68,8.52,8.52,13892.0],["2024-12-13",8.64,9.84,8.64,9.0,23983.0],["2024-12-16",9.24,10.2,8.88,9.24,39883.0],["2024-12-17",9.36,9.6,8.88,9.36,17767.0],["2024-12-18",9.6,10.2,9.0,9.0,21808.0],["2024-12-19",9.36,9.6,9.0,9.0,15217.0],["2024-12-20",9.48,9.72,8.88,9.6,48308.0],["2024-12-23",9.48,9.48,8.64,8.88,27033.0],["2024-12-24",9.24,9.48,8.64,9.12,7092.0],["2024-12-26",9.48,9.96,9.0,9.48,29167.0],["2024-12-27",9.84,9.84,8.4,8.88,34358.0],["2024-12-30",8.64,9.0,8.16,8.16,15608.0],["2024-12-31",8.4,8.64,6.96,7.68,39442.0],["2025-01-02",7.68,9.24,7.56,8.04,91233.0],["2025-01-03",7.8,8.04,7.44,7.56,30975.0],["2025-01-06",7.8,8.04,7.56,7.92,11958.0],["2025-01-07",8.04,8.16,7.56,7.56,14767.0],["2025-01-08",7.68,7.8,7.2,7.32,9458.0],["2025-01-10",7.32,7.44,6.6,7.2,9925.0],["2025-01-13",6.96,7.32,6.48,6.96,29208.0],["2025-01-14",6.6,6.96,5.4,5.76,42192.0],["2025-01-15",5.76,6.0,5.76,6.0,10650.0],["2025-01-16",5.76,6.36,5.76,6.24,4708.0],["2025-01-17",6.0,6.0,5.88,6.0,8775.0],["2025-01-21",5.76,5.88,5.52,5.76,8783.0],["2025-01-22",5.76,6.12,5.64,5.76,5392.0],["2025-01-23",5.76,5.88,5.4,5.64,7250.0],["2025-01-24",5.64,5.64,5.28,5.4,6933.0],["2025-01-27",5.52,5.64,3.96,4.44,25175.0],["2025-01-28",4.68,4.8,4.32,4.68,7958.0],["2025-01-29",4.56,7.08,4.56,5.52,471250.0],["2025-01-30",5.76,6.36,5.16,5.52,125925.0],["2025-01-31",5.64,5.64,4.8,5.16,43775.0],["2025-02-03",5.04,5.16,4.8,5.16,49475.0],["2025-02-04",4.92,5.16,3.96,5.04,39792.0],["2025-02-05",4.92,5.28,4.44,5.04,291942.0],["2025-02-06",7.56,8.28,5.76,6.6,3814992.0],["2025-02-07",5.28,6.48,5.16,5.88,205592.0],["2025-02-10",6.84,6.84,5.76,6.36,292942.0],["2025-02-11",6.0,6.36,5.52,6.0,72675.0],["2025-02-12",5.76,6.6,5.64,6.24,110892.0],["2025-02-13",6.0,6.48,5.88,6.12,49492.0],["2025-02-14",6.24,6.6,5.76,6.24,55358.0],["2025-02-18",6.12,6.72,5.76,6.0,113725.0],["2025-02-19",5.88,6.24,5.76,6.24,21583.0],["2025-02-20",6.12,6.12,5.64,5.76,20067.0],["2025-02-21",5.64,5.88,5.16,5.4,25025.0],["2025-02-24",5.28,5.76,4.44,4.8,174892.0],["2025-02-25",4.56,4.92,3.96,4.68,86008.0],["2025-02-26",4.56,4.8,4.56,4.68,18675.0],["2025-02-27",4.56,4.68,4.32,4.32,15833.0],["2025-02-28",4.44,4.56,4.2,4.44,16775.0],["2025-03-03",4.92,6.0,4.92,5.16,478600.0],["2025-03-04",4.8,5.52,4.44,5.04,67317.0],["2025-03-05",5.04,5.28,4.68,4.92,41892.0],["2025-03-06",4.8,5.4,4.56,5.28,103433.0],["2025-03-07",5.04,5.16,4.8,4.92,27792.0],["2025-03-10",4.68,5.04,4.32,4.56,27825.0],["2025-03-11",4.44,4.68,4.32,4.44,16033.0],["2025-03-12",4.32,4.92,4.2,4.68,59300.0],["2025-03-13",4.8,5.04,3.96,4.32,52658.0],["2025-03-14",4.56,4.68,4.08,4.32,151633.0],["2025-03-17",3.84,4.2,3.36,3.96,75942.0],["2025-03-18",3.84,3.96,3.72,3.96,16225.0],["2025-03-19",3.84,3.96,3.72,3.84,6983.0],["2025-03-20",3.96,4.08,3.6,3.72,13258.0],["2025-03-21",3.72,3.84,3.6,3.6,13150.0],["2025-03-24",3.6,3.72,3.36,3.48,9058.0],["2025-03-25",3.6,3.6,3.36,3.6,9917.0],["2025-03-26",3.6,3.72,3.36,3.48,42025.0],["2025-03-27",3.36,3.6,3.36,3.6,12808.0],["2025-03-28",3.48,3.6,3.12,3.24,10800.0],["2025-03-31",3.24,3.6,3.0,3.48,329000.0],["2025-04-01",4.08,4.44,3.6,3.96,553367.0],["2025-04-02",3.6,3.72,3.12,3.48,96467.0],["2025-04-03",3.0,3.24,2.28,2.88,76283.0],["2025-04-04",2.76,3.24,2.64,3.12,232758.0],["2025-04-07",3.12,3.96,2.76,3.36,474333.0],["2025-04-08",3.36,3.36,3.0,3.12,52733.0],["2025-04-09",3.0,3.24,2.76,3.24,46333.0],["2025-04-10",3.24,3.48,3.12,3.36,27783.0],["2025-04-11",3.36,3.36,2.88,3.0,34800.0],["2025-04-14",3.0,3.12,2.76,2.88,45867.0],["2025-04-15",2.88,2.88,2.64,2.88,18917.0],["2025-04-16",2.76,2.88,2.64,2.76,8117.0],["2025-04-17",2.64,2.76,2.52,2.64,13217.0],["2025-04-21",2.64,2.76,2.28,2.64,23433.0],["2025-04-22",2.64,2.88,2.4,2.52,119375.0],["2025-04-23",2.52,2.76,2.52,2.64,25183.0],["2025-04-24",2.64,2.88,2.52,2.64,46450.0],["2025-04-25",2.64,4.08,2.64,3.24,594942.0],["2025-04-28",3.0,3.24,2.64,3.12,156058.0],["2025-04-29",3.12,3.36,2.88,2.88,56658.0],["2025-04-30",3.0,3.36,2.88,3.24,47058.0],["2025-05-01",3.24,3.72,2.88,3.48,63842.0],["2025-05-02",3.6,4.08,3.36,3.72,113625.0],["2025-05-05",4.2,4.92,3.84,4.92,821883.0],["2025-05-06",4.55,4.83,3.24,3.84,406600.0],["2025-05-07",3.45,3.75,3.25,3.27,144700.0],["2025-05-08",2.94,3.28,2.41,3.17,1019100.0],["2025-05-09",3.07,4.15,2.94,3.58,369300.0],["2025-05-12",3.38,3.52,3.16,3.31,85200.0],["2025-05-13",3.31,3.5,3.13,3.36,43500.0],["2025-05-14",3.36,3.66,3.26,3.42,54800.0],["2025-05-15",3.36,3.53,2.67,2.94,176900.0],["2025-05-16",3.05,3.07,2.87,2.96,26100.0],["2025-05-19",2.99,3.02,2.85,2.93,35400.0],["2025-05-20",3.04,3.04,2.65,2.91,102800.0],["2025-05-21",2.97,2.97,2.58,2.79,46100.0],["2025-05-22",2.79,3.86,2.79,3.76,241900.0],["2025-05-23",3.99,6.91,3.58,6.72,6066500.0],["2025-05-27",33.93,53.45,28.5,35.83,54492800.0],["2025-05-28",31.1,32.8,27.23,29.16,2200300.0],["2025-05-29",29.16,92.87,29.05,79.21,20324600.0],["2025-05-30",105.0,124.12,70.25,76.7,12276900.0],["2025-06-02",55.95,63.0,45.61,55.37,4126800.0],["2025-06-03",57.72,82.7,49.44,50.29,7860000.0],["2025-06-04",55.25,62.64,51.48,59.2,2941000.0],["2025-06-05",58.96,59.02,40.5,42.52,2079700.0],["2025-06-06",44.86,45.12,37.0,41.48,1612300.0],["2025-06-09",38.26,38.8,29.17,29.43,2884700.0],["2025-06-10",34.75,38.0,29.8,33.98,3788800.0],["2025-06-11",36.41,49.52,31.87,37.07,7139400.0],["2025-06-12",33.13,37.18,30.33,32.53,13390900.0],["2025-06-13",10.25,11.63,9.05,9.21,41921600.0],["2025-06-16",10.88,14.25,10.55,13.41,46975200.0],["2025-06-17",13.63,13.63,11.61,11.95,15642400.0],["2025-06-18",11.67,12.22,9.52,10.0,18613500.0],["2025-06-20",10.97,11.02,9.4,9.85,14299800.0],["2025-06-23",9.84,10.1,8.7,9.0,12767300.0],["2025-06-24",9.9,10.63,9.45,9.66,10615500.0],["2025-06-25",10.0,12.03,9.5,10.28,20056400.0],["2025-06-26",10.5,10.6,9.71,10.08,7265600.0],["2025-06-27",9.84,9.88,9.31,9.36,7684200.0],["2025-06-30",9.7,10.14,9.07,9.93,8842800.0],["2025-07-01",9.97,10.36,9.31,9.35,7069500.0],["2025-07-02",9.5,12.44,9.18,11.98,28015100.0],["2025-07-03",13.97,14.0,11.83,12.66,33808300.0],["2025-07-07",13.33,15.17,12.46,12.67,31058300.0],["2025-07-08",14.39,16.52,14.01,16.29,53603600.0],["2025-07-09",19.02,19.02,15.32,17.06,56556900.0],["2025-07-10",17.69,20.44,16.5,18.48,48242800.0],["2025-07-11",20.03,22.82,19.3,21.65,54687600.0],["2025-07-14",25.0,27.61,23.17,23.88,55333100.0],["2025-07-15",25.3,29.25,24.13,28.97,70814100.0],["2025-07-16",33.8,39.08,31.36,37.38,80590400.0],["2025-07-17",39.07,39.08,32.32,36.4,98296700.0],["2025-07-18",36.95,40.46,28.91,28.98,86780200.0],["2025-07-21",32.0,34.29,24.79,25.25,82720700.0],["2025-07-22",26.36,29.79,25.0,27.4,58507800.0],["2025-07-23",26.44,26.78,24.53,25.81,36592300.0],["2025-07-24",25.76,28.5,22.12,23.32,70756600.0],["2025-07-25",24.77,24.99,21.35,21.99,47775700.0],["2025-07-28",23.1,23.1,19.78,20.93,53061300.0],["2025-07-29",20.32,20.84,18.37,19.08,40697100.0],["2025-07-30",18.7,20.65,18.7,19.56,38162900.0],["2025-07-31",19.5,20.3,18.78,18.81,24112000.0],["2025-08-01",18.05,18.81,17.09,17.14,29186600.0],["2025-08-04",17.94,20.14,17.69,19.14,39469500.0],["2025-08-05",19.04,20.3,18.35,20.23,23958000.0],["2025-08-06",19.51,22.44,18.64,22.14,34577300.0],["2025-08-07",21.72,24.1,21.53,23.36,53405400.0],["2025-08-08",23.54,25.42,22.21,23.92,81121200.0],["2025-08-11",24.12,28.26,22.26,22.34,113444600.0],["2025-08-12",24.0,24.03,21.44,22.47,73909400.0],["2025-08-13",23.27,24.55,22.36,23.52,56960200.0],["2025-08-14",21.89,23.78,21.76,23.49,46458200.0],["2025-08-15",22.5,22.72,19.63,19.85,60295400.0],["2025-08-18",19.47,21.21,18.92,20.12,43781900.0],["2025-08-19",19.59,20.02,18.09,18.38,36725500.0],["2025-08-20",18.6,19.66,18.22,19.47,38047300.0],["2025-08-21",18.7,19.45,17.91,18.04,25260900.0],["2025-08-22",18.4,21.03,18.25,20.87,85754100.0],["2025-08-25",20.37,20.41,19.1,19.17,36202700.0],["2025-08-26",19.34,20.08,19.01,19.92,26517200.0],["2025-08-27",19.73,20.27,19.13,19.27,31176200.0],["2025-08-28",19.15,19.38,18.26,18.46,25365400.0],["2025-08-29",18.38,18.45,17.51,17.82,21077100.0],["2025-09-02",17.48,17.87,16.61,16.98,25780200.0],["2025-09-03",17.14,17.43,16.52,16.82,29983600.0],["2025-09-04",16.1,16.17,14.97,15.43,38519600.0],["2025-09-05",15.82,16.06,14.29,14.94,29896600.0],["2025-09-08",15.16,16.17,14.97,15.67,23262600.0],["2025-09-09",16.42,16.77,15.84,16.69,24068100.0],["2025-09-10",16.86,17.16,15.97,16.09,22942200.0],["2025-09-11",16.11,17.26,16.04,16.36,23076000.0],["2025-09-12",16.61,17.83,16.53,17.7,28043200.0],["2025-09-15",17.14,17.23,16.32,16.79,21814300.0],["2025-09-16",17.05,17.12,16.19,16.95,15292300.0],["2025-09-17",16.94,17.48,16.35,17.12,19381200.0],["2025-09-18",17.51,18.67,17.19,17.22,28512300.0],["2025-09-19",16.88,17.84,16.76,17.33,29627600.0],["2025-09-22",16.22,16.98,16.08,16.61,20839800.0],["2025-09-23",16.61,17.43,16.45,17.01,15806500.0],["2025-09-24",16.6,18.1,16.49,17.58,20069400.0],["2025-09-25",16.33,16.82,15.82,16.31,18544000.0],["2025-09-26",16.32,16.53,15.6,16.0,13407700.0],["2025-09-29",16.05,17.52,16.01,17.26,20463900.0],["2025-09-30",16.8,17.37,16.58,17.01,9566200.0],["2025-10-01",17.52,18.12,17.16,17.37,16603700.0],["2025-10-02",17.67,18.49,17.52,18.09,17170400.0],["2025-10-03",18.18,18.73,17.71,18.18,15454900.0],["2025-10-06",18.84,19.46,18.51,19.24,17252800.0],["2025-10-07",19.27,19.54,17.41,17.77,19842300.0],["2025-10-08",17.49,18.05,17.27,17.57,12066500.0],["2025-10-09",17.14,17.15,16.24,16.95,15425600.0],["2025-10-10",17.02,17.17,15.14,15.32,21171600.0],["2025-10-13",15.67,16.2,15.11,16.13,12620200.0],["2025-10-14",15.2,15.99,14.86,15.64,10512100.0],["2025-10-15",15.88,16.13,14.98,15.15,9202800.0],["2025-10-16",15.97,16.2,14.46,14.57,14339900.0],["2025-10-17",13.93,14.42,13.69,14.34,14531700.0],["2025-10-20",14.95,15.5,14.75,14.79,9782500.0],["2025-10-21",14.55,15.04,14.21,14.34,11400300.0],["2025-10-22",13.99,14.02,12.86,13.44,18081800.0],["2025-10-23",13.65,13.73,13.36,13.51,9493500.0],["2025-10-24",14.05,14.14,13.74,13.92,10121500.0],["2025-10-27",14.82,14.9,14.3,14.31,10252800.0],["2025-10-28",14.37,14.52,13.71,13.74,7920700.0],["2025-10-29",13.45,13.87,13.16,13.61,9907500.0],["2025-10-30",13.21,13.36,12.73,12.77,12087600.0],["2025-10-31",13.33,13.94,13.3,13.84,12701900.0],["2025-11-03",13.2,13.43,12.68,13.09,11745700.0],["2025-11-04",12.41,12.81,11.67,11.68,15096300.0],["2025-11-05",12.0,12.38,11.76,12.13,8540200.0],["2025-11-06",11.8,11.84,11.13,11.17,8866400.0],["2025-11-07",10.81,12.17,10.7,11.96,10869500.0],["2025-11-10",12.43,12.58,11.92,11.95,11327000.0],["2025-11-11",11.76,11.96,11.49,11.56,8921300.0],["2025-11-12",11.92,12.1,11.27,11.57,10076300.0],["2025-11-13",11.66,12.08,10.57,10.99,14050700.0],["2025-11-14",10.59,11.08,10.55,10.89,12765000.0],["2025-11-17",10.61,11.27,10.15,10.29,13773800.0],["2025-11-18",10.08,10.86,10.06,10.55,9955800.0],["2025-11-19",10.43,10.62,9.76,9.87,11110300.0],["2025-11-20",10.17,10.22,9.24,9.3,13794400.0],["2025-11-21",9.14,9.62,8.76,9.52,13682900.0],["2025-11-24",9.57,10.21,9.5,10.08,11065400.0],["2025-11-25",9.82,9.99,9.57,9.93,6518100.0],["2025-11-26",9.93,10.44,9.78,10.25,9403600.0],["2025-11-28",10.6,10.99,10.47,10.62,6108000.0],["2025-12-01",9.77,9.9,9.38,9.6,8690400.0],["2025-12-02",9.86,10.53,9.8,9.97,10310600.0],["2025-12-03",10.13,10.71,10.05,10.59,8122300.0],["2025-12-04",10.66,11.16,10.49,11.16,9087100.0],["2025-12-05",10.8,11.12,10.61,10.72,7010100.0],["2025-12-08",11.14,11.35,10.75,11.06,8030800.0],["2025-12-09",10.92,12.08,10.87,11.6,9937900.0],["2025-12-10",11.41,12.29,11.3,12.02,10683000.0],["2025-12-11",11.45,11.64,11.12,11.53,7510100.0],["2025-12-12",11.71,11.76,10.49,10.51,8709800.0],["2025-12-15",10.47,10.55,9.47,9.51,10523100.0],["2025-12-16",9.47,9.79,9.38,9.71,7686200.0],["2025-12-17",9.48,10.03,9.25,9.27,9209800.0],["2025-12-18",9.55,9.88,9.01,9.02,8189200.0],["2025-12-19",9.5,9.85,9.45,9.81,10090900.0],["2025-12-22",10.01,10.04,9.52,9.57,7486700.0],["2025-12-23",9.28,9.43,9.04,9.24,8525100.0],["2025-12-24",9.13,9.2,8.96,9.2,4079000.0],["2025-12-26",9.1,9.16,8.85,8.9,6748800.0],["2025-12-29",8.8,9.17,8.77,8.96,10896100.0],["2025-12-30",8.85,9.11,8.76,8.79,8616900.0],["2025-12-31",8.85,8.98,8.69,8.94,9250500.0],["2026-01-02",9.14,9.95,8.98,9.69,10761400.0],["2026-01-05",10.01,10.53,9.9,10.27,9299700.0],["2026-01-06",10.45,10.72,10.07,10.34,7443400.0],["2026-01-07",10.29,10.46,10.07,10.14,6119400.0],["2026-01-08",9.92,10.52,9.79,10.28,6597000.0],["2026-01-09",10.4,10.41,9.79,10.02,5195200.0],["2026-01-12",10.03,10.42,9.92,10.26,4794800.0],["2026-01-13",10.4,10.65,10.19,10.54,5892400.0],["2026-01-14",10.99,11.1,10.63,10.88,7320600.0],["2026-01-15",10.77,10.87,10.4,10.44,7752400.0],["2026-01-16",10.46,11.07,10.43,11.0,7684200.0],["2026-01-20",10.22,10.35,9.85,9.95,8743100.0],["2026-01-21",9.83,10.15,9.42,9.97,7725000.0],["2026-01-22",9.95,9.97,9.49,9.78,5925400.0],["2026-01-23",9.64,10.09,9.57,9.75,5174300.0],["2026-01-26",9.51,9.59,9.22,9.38,8015200.0],["2026-01-27",9.42,10.0,9.39,9.99,5948000.0],["2026-01-28",10.0,10.21,9.82,9.97,5043500.0],["2026-01-29",9.94,9.94,9.14,9.37,7725200.0],["2026-01-30",9.11,9.26,8.68,8.88,9618200.0],["2026-02-02",8.16,8.34,7.71,7.79,11298800.0],["2026-02-03",7.76,7.77,7.09,7.66,8695600.0],["2026-02-04",7.47,7.6,6.99,7.08,10609600.0],["2026-02-05",6.7,6.85,5.98,6.07,14640300.0],["2026-02-06",6.52,7.1,6.5,7.03,9758000.0],["2026-02-09",6.89,7.32,6.8,7.11,6884500.0],["2026-02-10",6.86,7.03,6.63,6.65,6151500.0],["2026-02-11",6.62,6.73,6.37,6.62,6990900.0],["2026-02-12",6.69,6.78,6.29,6.54,6495100.0],["2026-02-13",6.53,6.99,6.53,6.85,5777700.0],["2026-02-17",6.7,6.76,6.38,6.66,6286800.0],["2026-02-18",6.72,6.89,6.52,6.6,6959600.0],["2026-02-19",6.59,6.83,6.43,6.8,4604200.0],["2026-02-20",6.74,6.97,6.68,6.72,3489800.0],["2026-02-23",6.5,6.61,6.34,6.49,6068900.0],["2026-02-24",6.31,6.61,6.18,6.55,6643300.0],["2026-02-25",6.89,7.53,6.85,7.44,8697600.0],["2026-02-26",7.4,7.46,6.97,7.21,8189500.0],["2026-02-27",6.94,7.0,6.67,6.82,3981300.0],["2026-03-02",6.7,7.59,6.69,7.39,10420000.0],["2026-03-03",7.11,7.48,6.98,7.26,7140700.0],["2026-03-04",7.74,8.28,7.65,8.13,11956500.0],["2026-03-05",7.89,8.08,7.66,7.93,8986700.0],["2026-03-06",7.64,7.67,7.21,7.36,6873500.0],["2026-03-09",7.48,7.63,7.32,7.6,6643000.0],["2026-03-10",7.66,7.77,7.32,7.39,5023100.0],["2026-03-11",7.45,7.82,7.36,7.59,4119700.0],["2026-03-12",7.51,7.7,7.35,7.48,4239600.0],["2026-03-13",7.84,8.08,7.45,7.53,4412600.0],["2026-03-16",8.04,8.3,8.0,8.2,5631600.0],["2026-03-17",8.3,8.41,8.14,8.31,3770700.0],["2026-03-18",8.1,8.21,7.85,7.87,5077200.0],["2026-03-19",7.66,7.78,7.5,7.68,3605300.0],["2026-03-20",7.68,7.73,7.31,7.4,3654200.0],["2026-03-23",7.4,7.65,7.38,7.51,4596300.0],["2026-03-24",7.4,7.54,7.11,7.17,3934000.0],["2026-03-25",7.37,7.57,7.11,7.28,6029800.0],["2026-03-26",7.0,7.02,6.46,6.53,10293800.0],["2026-03-27",6.35,6.5,6.0,6.04,10877100.0],["2026-03-30",6.23,6.32,5.96,6.01,5652300.0],["2026-03-31",6.07,6.53,6.07,6.45,11584100.0],["2026-04-01",6.6,6.66,6.42,6.46,5306100.0],["2026-04-02",6.15,6.34,5.98,6.19,7668300.0],["2026-04-06",6.38,6.46,6.22,6.38,7665600.0],["2026-04-07",6.2,6.26,5.99,6.24,8742200.0],["2026-04-08",6.8,6.9,6.36,6.42,8129200.0],["2026-04-09",6.36,6.57,6.27,6.42,7153500.0],["2026-04-10",6.55,6.67,6.45,6.52,8190600.0],["2026-04-13",6.38,6.71,6.29,6.7,6267300.0],["2026-04-14",7.11,7.48,7.03,7.14,9635000.0],["2026-04-15",7.18,7.58,7.12,7.57,7068700.0],["2026-04-16",7.55,7.81,7.34,7.74,9485400.0],["2026-04-17",7.96,8.09,7.78,7.99,7866200.0],["2026-04-20",7.6,7.8,7.36,7.79,10022900.0],["2026-04-21",7.83,7.83,7.32,7.36,6805700.0],["2026-04-22",7.73,7.76,7.4,7.47,15382700.0],["2026-04-23",7.27,7.61,7.25,7.43,7570600.0],["2026-04-24",7.46,7.5,7.19,7.31,4896600.0],["2026-04-27",7.49,7.49,7.1,7.18,7261900.0],["2026-04-28",7.07,7.35,6.93,7.31,5500100.0],["2026-04-29",7.24,7.26,6.88,7.0,8935900.0],["2026-04-30",7.05,7.27,6.99,7.2,8006200.0],["2026-05-01",7.32,7.41,7.18,7.29,4328400.0],["2026-05-04",7.3,7.75,7.3,7.57,10248500.0],["2026-05-05",7.72,7.74,7.46,7.6,4376100.0],["2026-05-06",7.75,7.88,7.64,7.73,6128500.0],["2026-05-07",7.6,7.63,7.34,7.45,4469800.0],["2026-05-08",7.39,7.56,7.22,7.44,6089700.0],["2026-05-11",7.37,8.01,7.35,7.76,10020100.0],["2026-05-12",7.56,7.6,7.05,7.17,9023900.0],["2026-05-13",7.15,7.2,6.95,6.96,4235100.0],["2026-05-14",6.94,7.48,6.88,7.4,7085800.0],["2026-05-15",7.09,7.15,6.69,6.72,7987300.0],["2026-05-18",6.53,6.55,6.17,6.31,9764900.0],["2026-05-19",6.16,6.29,6.09,6.22,6317700.0],["2026-05-20",6.22,6.44,6.16,6.33,6091600.0],["2026-05-21",6.29,6.5,6.24,6.48,5089900.0],["2026-05-22",6.5,6.57,6.22,6.23,5266800.0],["2026-05-26",6.36,6.56,6.1,6.18,7845500.0],["2026-05-27",6.1,6.31,5.97,6.0,7587100.0],["2026-05-28",5.83,6.2,5.66,6.08,9440200.0],["2026-05-29",6.01,6.33,5.91,6.11,8013000.0],["2026-06-01",5.9,6.32,5.81,6.19,9388500.0],["2026-06-02",6.11,6.11,5.78,5.81,7403300.0],["2026-06-03",5.78,5.87,5.53,5.54,7636400.0],["2026-06-04",5.47,5.74,5.45,5.72,9184500.0],["2026-06-05",5.56,5.56,5.06,5.19,9967100.0],["2026-06-08",5.44,5.66,5.42,5.52,8760900.0],["2026-06-09",5.46,5.55,5.09,5.32,7755000.0],["2026-06-10",5.25,5.44,5.15,5.16,5040900.0],["2026-06-11",5.16,5.45,5.11,5.43,6786000.0],["2026-06-12",5.35,5.62,5.3,5.51,4713000.0],["2026-06-15",5.91,6.09,5.8,5.8,13253000.0],["2026-06-16",5.82,5.86,5.54,5.58,7101300.0],["2026-06-17",5.5,5.77,5.36,5.36,8802300.0],["2026-06-18",5.39,5.49,5.07,5.29,10686400.0],["2026-06-22",5.44,5.61,5.29,5.31,13365600.0],["2026-06-23",5.08,5.13,4.95,4.97,10811900.0],["2026-06-24",4.99,5.0,4.63,4.72,12306000.0],["2026-06-25",4.75,4.85,4.52,4.56,11836800.0],["2026-06-26",4.47,4.86,4.46,4.81,35832000.0],["2026-06-29",4.82,4.97,4.58,4.92,9459400.0],["2026-06-30",4.81,4.89,4.72,4.8,7363200.0],["2026-07-01",4.81,5.21,4.81,5.17,12322400.0],["2026-07-02",5.35,5.63,5.28,5.31,16284100.0],["2026-07-06",5.265,5.72,5.24,5.67,9965852.885098],["2026-07-07",5.58,5.65,5.35,5.45,8870104.225184],["2026-07-08",5.28,5.515,5.16,5.43,10408072.088808],["2026-07-09",5.46,5.46,5.21,5.32,7680866.468108],["2026-07-10",5.55,5.63,5.375,5.51,8202147.434977],["2026-07-13",5.41,5.54,5.295,5.42,5954435.91085],["2026-07-14",5.69,5.975,5.6439,5.95,11262080.076804],["2026-07-15",6.14,6.27,5.9,6.08,12923118.677696],["2026-07-16",5.98,6.03,5.715,5.74,7766588.824937],["2026-07-17",5.52,5.76,5.44,5.665,7181428.40983],["2026-07-20",5.77,6.255,5.74,6.14,10212247.63061],["2026-07-21",6.26,6.38,6.2,6.27,8738064.782954],["2026-07-22",6.2,6.485,6.18,6.32,6424256.653178],["2026-07-23",6.15,6.29,5.96,6,5899790.937344],["2026-07-24",6.02,6.055,5.7,5.81,6697742.394912],["2026-07-27",6.04,6.4,6.01,6.38,10124888.220783],["2026-07-28",6.11,6.525,5.985,6.44,11334694.747756],["2026-07-29",6.42,6.45,6.1,6.14,7642934.748314],["2026-07-30",6.3,6.5291,6.27,6.41,9092844.137859],["2026-07-31",6.325,6.39,5.88,6.12,9243718.07401],["2026-08-03",6.05,6.28,5.935,6.22,7073236.890606],["2026-08-04",6.18,6.33,6.08,6.32,6432573.430239],["2026-08-05",6.23,6.42,6.125,6.36,4702620.871195],["2026-08-06",6.26,6.4684,6.19,6.29,4608373.699279],["2026-08-07",6.41,6.47,6.27,6.43,4927257.261415],["2026-08-10",6.39,6.4,6,6.015,2541462.634731],["2026-08-11",6.21,6.29,6.03,6.23,4231608.64358],["2026-08-12",6.36,6.36,6.14,6.18,5470460.26037],["2026-08-13",6.18,6.36,6.065,6.32,6581217.221412],["2026-08-14",6.27,6.295,6.02,6.26,5553860.540966]]}