{"t":"SMTI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-04-07",300.0,300.0,300.0,300.0,0.0],["1994-04-08",300.0,300.0,300.0,300.0,0.0],["1994-04-11",600.0,600.0,500.0,500.0,10.0],["1994-04-12",500.0,500.0,500.0,500.0,0.0],["1994-04-13",500.0,500.0,500.0,500.0,0.0],["1994-04-14",800.0,800.0,800.0,800.0,0.0],["1994-04-15",800.0,800.0,800.0,800.0,0.0],["1994-04-18",500.0,500.0,500.0,500.0,0.0],["1994-04-19",500.0,500.0,500.0,500.0,2.0],["1994-04-20",500.0,500.0,500.0,500.0,1.0],["1994-04-21",400.0,400.0,400.0,400.0,0.0],["1994-04-22",400.0,400.0,400.0,400.0,0.0],["1994-04-25",400.0,400.0,400.0,400.0,0.0],["1994-04-26",400.0,400.0,400.0,400.0,0.0],["1994-04-28",400.0,400.0,400.0,400.0,0.0],["1994-04-29",400.0,400.0,400.0,400.0,0.0],["1994-05-02",400.0,400.0,400.0,400.0,0.0],["1994-05-03",400.0,400.0,400.0,400.0,0.0],["1994-05-04",400.0,400.0,400.0,400.0,0.0],["1994-05-05",400.0,400.0,400.0,400.0,0.0],["1994-05-06",400.0,400.0,400.0,400.0,0.0],["1994-05-09",400.0,400.0,400.0,400.0,0.0],["1994-05-10",400.0,400.0,400.0,400.0,0.0],["1994-05-11",400.0,400.0,400.0,400.0,0.0],["1994-05-12",400.0,400.0,400.0,400.0,0.0],["1994-05-13",400.0,400.0,400.0,400.0,0.0],["1994-05-16",400.0,400.0,400.0,400.0,0.0],["1994-05-17",600.0,700.0,600.0,700.0,20.0],["1994-05-18",600.0,600.0,500.0,500.0,3.0],["1994-05-19",800.0,800.0,800.0,800.0,0.0],["1994-05-20",800.0,800.0,800.0,800.0,0.0],["1994-05-23",800.0,800.0,800.0,800.0,0.0],["1994-05-24",500.0,500.0,500.0,500.0,0.0],["1994-05-25",500.0,500.0,500.0,500.0,0.0],["1994-05-26",500.0,500.0,500.0,500.0,0.0],["1994-05-27",500.0,500.0,500.0,500.0,0.0],["1994-05-31",500.0,500.0,500.0,500.0,0.0],["1994-06-01",800.0,800.0,800.0,800.0,10.0],["1994-06-02",800.0,800.0,800.0,800.0,0.0],["1994-06-03",800.0,800.0,800.0,800.0,0.0],["1994-06-06",800.0,800.0,800.0,800.0,0.0],["1994-06-07",600.0,600.0,600.0,600.0,3.0],["1994-06-08",600.0,600.0,600.0,600.0,0.0],["1994-06-09",600.0,600.0,600.0,600.0,0.0],["1994-06-10",600.0,600.0,600.0,600.0,0.0],["1994-06-13",600.0,600.0,600.0,600.0,0.0],["1994-06-14",600.0,600.0,600.0,600.0,0.0],["1994-06-15",600.0,600.0,600.0,600.0,0.0],["1994-06-16",600.0,600.0,600.0,600.0,0.0],["1994-06-17",600.0,600.0,600.0,600.0,0.0],["1994-06-20",600.0,600.0,600.0,600.0,0.0],["1994-06-21",600.0,600.0,600.0,600.0,0.0],["1994-06-22",600.0,600.0,600.0,600.0,0.0],["1994-06-23",600.0,600.0,600.0,600.0,0.0],["1994-06-24",600.0,600.0,600.0,600.0,0.0],["1994-06-27",500.0,500.0,500.0,500.0,0.0],["1994-06-28",500.0,500.0,500.0,500.0,0.0],["1994-06-29",500.0,500.0,500.0,500.0,0.0],["1994-06-30",500.0,500.0,500.0,500.0,0.0],["1994-07-01",500.0,500.0,500.0,500.0,0.0],["1994-07-05",500.0,500.0,500.0,500.0,0.0],["1994-07-06",500.0,500.0,500.0,500.0,0.0],["1994-07-07",500.0,500.0,500.0,500.0,0.0],["1994-07-08",500.0,500.0,500.0,500.0,0.0],["1994-07-11",500.0,500.0,500.0,500.0,0.0],["1994-07-12",500.0,500.0,500.0,500.0,0.0],["1994-07-13",500.0,500.0,500.0,500.0,0.0],["1994-07-14",500.0,500.0,500.0,500.0,0.0],["1994-07-15",500.0,500.0,500.0,500.0,0.0],["1994-07-18",500.0,500.0,500.0,500.0,0.0],["1994-07-19",500.0,500.0,500.0,500.0,0.0],["1994-07-20",500.0,500.0,500.0,500.0,0.0],["1994-07-21",500.0,500.0,500.0,500.0,0.0],["1994-07-22",500.0,500.0,500.0,500.0,0.0],["1994-07-25",500.0,500.0,500.0,500.0,0.0],["1994-07-26",500.0,500.0,500.0,500.0,0.0],["1994-07-27",500.0,500.0,500.0,500.0,0.0],["1994-07-28",500.0,500.0,500.0,500.0,0.0],["1994-07-29",500.0,500.0,500.0,500.0,0.0],["1994-08-01",500.0,500.0,500.0,500.0,0.0],["1994-08-02",500.0,500.0,500.0,500.0,0.0],["1994-08-03",500.0,500.0,500.0,500.0,0.0],["1994-08-04",500.0,500.0,500.0,500.0,0.0],["1994-08-05",500.0,500.0,500.0,500.0,0.0],["1994-08-08",500.0,500.0,500.0,500.0,0.0],["1994-08-09",500.0,500.0,500.0,500.0,0.0],["1994-08-10",500.0,500.0,500.0,500.0,0.0],["1994-08-11",500.0,500.0,500.0,500.0,0.0],["1994-08-12",500.0,500.0,500.0,500.0,0.0],["1994-08-15",500.0,500.0,500.0,500.0,0.0],["1994-08-16",500.0,500.0,500.0,500.0,0.0],["1994-08-17",500.0,500.0,500.0,500.0,0.0],["1994-08-18",500.0,500.0,500.0,500.0,0.0],["1994-08-19",500.0,500.0,500.0,500.0,0.0],["1994-08-22",500.0,500.0,500.0,500.0,0.0],["1994-08-23",500.0,500.0,500.0,500.0,0.0],["1994-08-24",500.0,500.0,500.0,500.0,0.0],["1994-08-25",500.0,500.0,200.0,200.0,0.0],["1994-08-26",600.0,600.0,600.0,600.0,1.0],["1994-08-29",600.0,600.0,600.0,600.0,1.0],["1994-08-30",600.0,600.0,600.0,600.0,0.0],["1994-08-31",500.0,500.0,500.0,500.0,0.0],["1994-09-01",500.0,500.0,500.0,500.0,0.0],["1994-09-02",500.0,500.0,500.0,500.0,0.0],["1994-09-06",500.0,500.0,500.0,500.0,0.0],["1994-09-07",500.0,500.0,500.0,500.0,0.0],["1994-09-08",500.0,500.0,500.0,500.0,0.0],["1994-09-09",500.0,500.0,500.0,500.0,0.0],["1994-09-12",500.0,500.0,500.0,500.0,0.0],["1994-09-13",500.0,500.0,500.0,500.0,0.0],["1994-09-14",500.0,500.0,500.0,500.0,0.0],["1994-09-15",500.0,500.0,500.0,500.0,0.0],["1994-09-16",500.0,500.0,500.0,500.0,0.0],["1994-09-19",500.0,500.0,500.0,500.0,0.0],["1994-09-20",500.0,500.0,500.0,500.0,0.0],["1994-09-21",500.0,500.0,500.0,500.0,0.0],["1994-09-22",500.0,500.0,500.0,500.0,0.0],["1994-09-23",500.0,500.0,500.0,500.0,0.0],["1994-09-26",500.0,500.0,500.0,500.0,0.0],["1994-09-27",500.0,500.0,500.0,500.0,0.0],["1994-09-28",500.0,500.0,500.0,500.0,0.0],["1994-09-29",500.0,500.0,500.0,500.0,0.0],["1994-09-30",500.0,500.0,500.0,500.0,0.0],["1994-10-03",500.0,500.0,500.0,500.0,0.0],["1994-10-04",500.0,500.0,500.0,500.0,0.0],["1994-10-05",600.0,600.0,600.0,600.0,0.0],["1994-10-06",600.0,600.0,600.0,600.0,0.0],["1994-10-07",600.0,600.0,600.0,600.0,0.0],["1994-10-10",500.0,500.0,500.0,500.0,0.0],["1994-10-11",500.0,500.0,500.0,500.0,3.0],["1994-10-12",500.0,500.0,500.0,500.0,0.0],["1994-10-13",500.0,500.0,500.0,500.0,0.0],["1994-10-14",500.0,500.0,500.0,500.0,0.0],["1994-10-17",700.0,700.0,700.0,700.0,0.0],["1994-10-18",500.0,500.0,500.0,500.0,0.0],["1994-10-19",500.0,500.0,500.0,500.0,0.0],["1994-10-20",500.0,500.0,500.0,500.0,0.0],["1994-10-21",500.0,500.0,500.0,500.0,0.0],["1994-10-24",500.0,500.0,500.0,500.0,0.0],["1994-10-25",500.0,500.0,500.0,500.0,0.0],["1994-10-26",700.0,800.0,700.0,800.0,2.0],["1994-10-27",800.0,800.0,800.0,800.0,0.0],["1994-10-28",800.0,800.0,800.0,800.0,0.0],["1994-10-31",800.0,800.0,800.0,800.0,0.0],["1994-11-01",800.0,800.0,800.0,800.0,0.0],["1994-11-02",800.0,800.0,800.0,800.0,0.0],["1994-11-03",500.0,500.0,500.0,500.0,0.0],["1994-11-04",500.0,500.0,500.0,500.0,0.0],["1994-11-07",500.0,500.0,500.0,500.0,0.0],["1994-11-08",500.0,500.0,500.0,500.0,0.0],["1994-11-09",500.0,500.0,500.0,500.0,0.0],["1994-11-10",500.0,500.0,500.0,500.0,0.0],["1994-11-11",500.0,500.0,500.0,500.0,0.0],["1994-11-14",500.0,500.0,500.0,500.0,0.0],["1994-11-15",500.0,500.0,500.0,500.0,0.0],["1994-11-16",500.0,500.0,500.0,500.0,0.0],["1994-11-17",500.0,500.0,500.0,500.0,0.0],["1994-11-18",500.0,500.0,500.0,500.0,0.0],["1994-11-21",500.0,500.0,500.0,500.0,0.0],["1994-11-22",500.0,500.0,500.0,500.0,0.0],["1994-11-23",500.0,500.0,500.0,500.0,0.0],["1994-11-25",500.0,500.0,500.0,500.0,0.0],["1994-11-28",500.0,500.0,500.0,500.0,0.0],["1994-11-29",500.0,500.0,500.0,500.0,0.0],["1994-11-30",500.0,500.0,500.0,500.0,0.0],["1994-12-01",500.0,500.0,500.0,500.0,1.0],["1994-12-02",700.0,700.0,700.0,700.0,20.0],["1994-12-05",700.0,700.0,700.0,700.0,0.0],["1994-12-06",500.0,500.0,500.0,500.0,0.0],["1994-12-07",500.0,500.0,500.0,500.0,0.0],["1994-12-08",500.0,500.0,500.0,500.0,0.0],["1994-12-09",500.0,500.0,500.0,500.0,0.0],["1994-12-12",500.0,500.0,500.0,500.0,0.0],["1994-12-13",500.0,500.0,500.0,500.0,0.0],["1994-12-14",500.0,500.0,500.0,500.0,1.0],["1994-12-15",500.0,500.0,500.0,500.0,0.0],["1994-12-16",500.0,500.0,500.0,500.0,0.0],["1994-12-19",500.0,500.0,500.0,500.0,0.0],["1994-12-20",500.0,500.0,500.0,500.0,0.0],["1994-12-21",500.0,500.0,500.0,500.0,1.0],["1994-12-22",500.0,500.0,500.0,500.0,0.0],["1994-12-23",500.0,500.0,500.0,500.0,0.0],["1994-12-27",500.0,500.0,500.0,500.0,0.0],["1994-12-28",500.0,500.0,500.0,500.0,0.0],["1994-12-29",500.0,500.0,500.0,500.0,0.0],["1994-12-30",500.0,500.0,500.0,500.0,1.0],["1995-01-03",500.0,500.0,500.0,500.0,0.0],["1995-01-04",500.0,500.0,500.0,500.0,0.0],["1995-01-05",500.0,500.0,500.0,500.0,0.0],["1995-01-06",500.0,500.0,500.0,500.0,0.0],["1995-01-09",500.0,500.0,500.0,500.0,0.0],["1995-01-10",500.0,500.0,500.0,500.0,0.0],["1995-01-11",500.0,500.0,500.0,500.0,1.0],["1995-01-12",500.0,500.0,500.0,500.0,0.0],["1995-01-13",500.0,500.0,500.0,500.0,1.0],["1995-01-16",500.0,500.0,500.0,500.0,0.0],["1995-01-17",500.0,500.0,500.0,500.0,0.0],["1995-01-18",500.0,800.0,500.0,500.0,1.0],["1995-01-19",500.0,500.0,500.0,500.0,0.0],["1995-01-20",500.0,500.0,500.0,500.0,0.0],["1995-01-23",500.0,500.0,500.0,500.0,0.0],["1995-01-24",800.0,800.0,500.0,500.0,0.0],["1995-01-25",500.0,500.0,500.0,500.0,0.0],["1995-01-26",500.0,500.0,500.0,500.0,0.0],["1995-01-27",500.0,500.0,500.0,500.0,0.0],["1995-01-30",500.0,500.0,500.0,500.0,0.0],["1995-01-31",500.0,500.0,500.0,500.0,0.0],["1995-02-01",500.0,500.0,500.0,500.0,0.0],["1995-02-02",500.0,500.0,500.0,500.0,0.0],["1995-02-03",500.0,500.0,500.0,500.0,0.0],["1995-02-06",500.0,500.0,500.0,500.0,0.0],["1995-02-07",500.0,500.0,500.0,500.0,0.0],["1995-02-08",500.0,500.0,500.0,500.0,0.0],["1995-02-09",500.0,500.0,500.0,500.0,0.0],["1995-02-10",500.0,500.0,500.0,500.0,0.0],["1995-02-13",500.0,500.0,500.0,500.0,0.0],["1995-02-14",500.0,500.0,500.0,500.0,0.0],["1995-02-15",500.0,500.0,500.0,500.0,0.0],["1995-02-16",500.0,500.0,500.0,500.0,0.0],["1995-02-17",500.0,500.0,500.0,500.0,0.0],["1995-02-21",500.0,500.0,500.0,500.0,0.0],["1995-02-22",500.0,500.0,500.0,500.0,0.0],["1995-02-23",500.0,500.0,500.0,500.0,0.0],["1995-02-24",500.0,500.0,500.0,500.0,0.0],["1995-02-27",500.0,500.0,500.0,500.0,1.0],["1995-02-28",500.0,500.0,500.0,500.0,0.0],["1995-03-01",500.0,500.0,500.0,500.0,0.0],["1995-03-02",500.0,500.0,500.0,500.0,0.0],["1995-03-03",500.0,500.0,500.0,500.0,0.0],["1995-03-06",500.0,500.0,500.0,500.0,0.0],["1995-03-07",500.0,500.0,500.0,500.0,0.0],["1995-03-08",500.0,500.0,500.0,500.0,0.0],["1995-03-09",500.0,600.0,500.0,600.0,4.0],["1995-03-10",600.0,600.0,600.0,600.0,0.0],["1995-03-13",500.0,500.0,500.0,500.0,4.0],["1995-03-14",500.0,500.0,500.0,500.0,0.0],["1995-03-15",500.0,500.0,500.0,500.0,0.0],["1995-03-16",500.0,500.0,500.0,500.0,0.0],["1995-03-17",500.0,500.0,500.0,500.0,0.0],["1995-03-20",500.0,500.0,500.0,500.0,0.0],["1995-03-21",500.0,500.0,500.0,500.0,0.0],["1995-03-22",500.0,500.0,500.0,500.0,0.0],["1995-03-23",500.0,500.0,500.0,500.0,0.0],["1995-03-24",500.0,500.0,500.0,500.0,0.0],["1995-03-27",500.0,500.0,500.0,500.0,0.0],["1995-03-28",500.0,500.0,500.0,500.0,0.0],["1995-03-29",500.0,500.0,500.0,500.0,0.0],["1995-03-30",500.0,500.0,500.0,500.0,0.0],["1995-03-31",300.0,300.0,300.0,300.0,0.0],["1995-04-03",300.0,300.0,300.0,300.0,0.0],["1995-04-04",300.0,300.0,300.0,300.0,0.0],["1995-04-05",300.0,300.0,300.0,300.0,0.0],["1995-04-06",300.0,300.0,300.0,300.0,5.0],["1995-04-07",300.0,300.0,100.0,100.0,1.0],["1995-04-10",100.0,100.0,100.0,100.0,0.0],["1995-04-11",100.0,100.0,100.0,100.0,0.0],["1995-04-12",300.0,300.0,300.0,300.0,15.0],["1995-04-13",300.0,300.0,300.0,300.0,0.0],["1995-04-17",200.0,200.0,200.0,200.0,0.0],["1995-04-18",200.0,200.0,200.0,200.0,0.0],["1995-04-19",400.0,500.0,400.0,500.0,8.0],["1995-04-20",300.0,300.0,300.0,300.0,0.0],["1995-04-21",300.0,300.0,300.0,300.0,0.0],["1995-04-24",300.0,300.0,300.0,300.0,0.0],["1995-04-25",300.0,300.0,300.0,300.0,0.0],["1995-04-26",300.0,300.0,300.0,300.0,15.0],["1995-04-27",300.0,300.0,300.0,300.0,0.0],["1995-04-28",300.0,300.0,300.0,300.0,0.0],["1995-05-01",300.0,300.0,300.0,300.0,0.0],["1995-05-02",300.0,300.0,300.0,300.0,0.0],["1995-05-03",300.0,300.0,300.0,300.0,0.0],["1995-05-04",300.0,300.0,300.0,300.0,0.0],["1995-05-05",300.0,300.0,300.0,300.0,0.0],["1995-05-08",300.0,300.0,300.0,300.0,0.0],["1995-05-09",300.0,300.0,300.0,300.0,0.0],["1995-05-10",300.0,300.0,300.0,300.0,0.0],["1995-05-11",300.0,300.0,300.0,300.0,0.0],["1995-05-12",300.0,300.0,300.0,300.0,0.0],["1995-05-15",300.0,300.0,300.0,300.0,0.0],["1995-05-16",300.0,300.0,300.0,300.0,0.0],["1995-05-17",300.0,300.0,300.0,300.0,0.0],["1995-05-18",300.0,300.0,300.0,300.0,0.0],["1995-05-19",300.0,300.0,300.0,300.0,0.0],["1995-05-22",300.0,300.0,300.0,300.0,0.0],["1995-05-23",300.0,300.0,300.0,300.0,0.0],["1995-05-24",300.0,300.0,300.0,300.0,0.0],["1995-05-25",300.0,300.0,300.0,300.0,0.0],["1995-05-26",300.0,300.0,300.0,300.0,0.0],["1995-05-30",300.0,300.0,300.0,300.0,0.0],["1995-05-31",300.0,300.0,300.0,300.0,0.0],["1995-06-01",300.0,300.0,300.0,300.0,0.0],["1995-06-02",300.0,300.0,300.0,300.0,0.0],["1995-06-05",300.0,300.0,300.0,300.0,0.0],["1995-06-06",300.0,300.0,300.0,300.0,0.0],["1995-06-07",300.0,300.0,300.0,300.0,0.0],["1995-06-08",300.0,300.0,300.0,300.0,0.0],["1995-06-09",300.0,300.0,300.0,300.0,0.0],["1995-06-12",300.0,300.0,300.0,300.0,0.0],["1995-06-13",300.0,300.0,300.0,300.0,0.0],["1995-06-14",300.0,300.0,300.0,300.0,0.0],["1995-06-15",300.0,300.0,300.0,300.0,0.0],["1995-06-16",300.0,300.0,300.0,300.0,0.0],["1995-06-19",300.0,300.0,300.0,300.0,0.0],["1995-06-20",300.0,300.0,300.0,300.0,0.0],["1995-06-21",300.0,300.0,300.0,300.0,0.0],["1995-06-22",300.0,300.0,300.0,300.0,0.0],["1995-06-23",300.0,300.0,300.0,300.0,0.0],["1995-06-26",300.0,300.0,300.0,300.0,0.0],["1995-06-27",300.0,300.0,300.0,300.0,0.0],["1995-06-28",300.0,300.0,300.0,300.0,0.0],["1995-06-29",300.0,300.0,300.0,300.0,0.0],["1995-06-30",300.0,300.0,300.0,300.0,0.0],["1995-07-03",300.0,300.0,300.0,300.0,0.0],["1995-07-05",300.0,300.0,300.0,300.0,0.0],["1995-07-06",300.0,300.0,300.0,300.0,0.0],["1995-07-07",300.0,300.0,300.0,300.0,0.0],["1995-07-10",300.0,300.0,300.0,300.0,0.0],["1995-07-11",300.0,300.0,300.0,300.0,0.0],["1995-07-12",300.0,300.0,300.0,300.0,0.0],["1995-07-13",300.0,300.0,300.0,300.0,0.0],["1995-07-14",300.0,300.0,300.0,300.0,0.0],["1995-07-17",300.0,300.0,300.0,300.0,0.0],["1995-07-18",300.0,300.0,300.0,300.0,0.0],["1995-07-19",300.0,300.0,300.0,300.0,0.0],["1995-07-20",300.0,300.0,300.0,300.0,0.0],["1995-07-21",300.0,300.0,300.0,300.0,0.0],["1995-07-24",300.0,300.0,300.0,300.0,0.0],["1995-07-25",300.0,300.0,300.0,300.0,0.0],["1995-07-26",300.0,300.0,300.0,300.0,0.0],["1995-07-27",300.0,300.0,300.0,300.0,0.0],["1995-07-28",300.0,300.0,300.0,300.0,0.0],["1995-07-31",300.0,300.0,300.0,300.0,0.0],["1995-08-01",300.0,300.0,300.0,300.0,0.0],["1995-08-02",300.0,300.0,300.0,300.0,0.0],["1995-08-03",300.0,300.0,300.0,300.0,0.0],["1995-08-04",300.0,300.0,300.0,300.0,0.0],["1995-08-07",300.0,300.0,300.0,300.0,0.0],["1995-08-08",300.0,300.0,300.0,300.0,0.0],["1995-08-09",300.0,300.0,300.0,300.0,0.0],["1995-08-10",300.0,300.0,300.0,300.0,0.0],["1995-08-11",300.0,300.0,300.0,300.0,0.0],["1995-08-14",300.0,300.0,300.0,300.0,0.0],["1995-08-15",300.0,300.0,300.0,300.0,0.0],["1995-08-16",300.0,300.0,300.0,300.0,0.0],["1995-08-17",300.0,300.0,300.0,300.0,1.0],["1995-08-18",300.0,300.0,300.0,300.0,1.0],["1995-08-21",300.0,300.0,300.0,300.0,0.0],["1995-08-22",300.0,300.0,300.0,300.0,0.0],["1995-08-23",200.0,200.0,200.0,200.0,0.0],["1995-08-24",200.0,200.0,200.0,200.0,0.0],["1995-08-25",200.0,200.0,200.0,200.0,0.0],["1995-08-28",200.0,200.0,200.0,200.0,0.0],["1995-08-29",200.0,200.0,200.0,200.0,0.0],["1995-08-30",200.0,200.0,200.0,200.0,0.0],["1995-08-31",200.0,200.0,200.0,200.0,0.0],["1995-09-01",200.0,200.0,200.0,200.0,0.0],["1995-09-05",200.0,200.0,200.0,200.0,0.0],["1995-09-06",200.0,200.0,200.0,200.0,1.0],["1995-09-07",200.0,200.0,200.0,200.0,0.0],["1995-09-08",200.0,200.0,200.0,200.0,0.0],["1995-09-11",200.0,200.0,200.0,200.0,2.0],["1995-09-12",200.0,200.0,200.0,200.0,0.0],["1995-09-13",200.0,200.0,200.0,200.0,0.0],["1995-09-14",200.0,200.0,200.0,200.0,0.0],["1995-09-15",200.0,200.0,200.0,200.0,0.0],["1995-09-18",200.0,200.0,200.0,200.0,0.0],["1995-09-19",200.0,200.0,200.0,200.0,0.0],["1995-09-20",200.0,200.0,200.0,200.0,0.0],["1995-09-21",200.0,200.0,200.0,200.0,1.0],["1995-09-22",200.0,200.0,200.0,200.0,0.0],["1995-09-25",200.0,200.0,200.0,200.0,0.0],["1995-09-26",200.0,200.0,200.0,200.0,0.0],["1995-09-27",200.0,200.0,200.0,200.0,1.0],["1995-09-28",200.0,200.0,200.0,200.0,0.0],["1995-09-29",200.0,200.0,200.0,200.0,0.0],["1995-10-02",200.0,200.0,200.0,200.0,0.0],["1995-10-03",200.0,200.0,200.0,200.0,0.0],["1995-10-04",200.0,200.0,200.0,200.0,0.0],["1995-10-05",200.0,200.0,200.0,200.0,0.0],["1995-10-06",200.0,200.0,200.0,200.0,0.0],["1995-10-09",200.0,200.0,200.0,200.0,0.0],["1995-10-10",200.0,200.0,200.0,200.0,0.0],["1995-10-11",200.0,200.0,200.0,200.0,0.0],["1995-10-12",200.0,200.0,200.0,200.0,0.0],["1995-10-13",200.0,200.0,200.0,200.0,0.0],["1995-10-16",200.0,200.0,200.0,200.0,0.0],["1995-10-17",200.0,200.0,200.0,200.0,0.0],["1995-10-18",200.0,200.0,200.0,200.0,0.0],["1995-10-19",200.0,200.0,200.0,200.0,0.0],["1995-10-20",200.0,200.0,200.0,200.0,0.0],["1995-10-23",200.0,200.0,200.0,200.0,0.0],["1995-10-24",200.0,200.0,200.0,200.0,0.0],["1995-10-25",200.0,200.0,200.0,200.0,0.0],["1995-10-26",200.0,200.0,200.0,200.0,0.0],["1995-10-27",200.0,200.0,200.0,200.0,0.0],["1995-10-30",200.0,300.0,200.0,300.0,1.0],["1995-10-31",300.0,300.0,300.0,300.0,0.0],["1995-11-01",300.0,300.0,300.0,300.0,0.0],["1995-11-02",300.0,300.0,300.0,300.0,0.0],["1995-11-03",300.0,300.0,300.0,300.0,0.0],["1995-11-06",300.0,300.0,300.0,300.0,0.0],["1995-11-07",200.0,200.0,200.0,200.0,0.0],["1995-11-08",200.0,200.0,200.0,200.0,0.0],["1995-11-09",200.0,200.0,200.0,200.0,0.0],["1995-11-10",200.0,200.0,200.0,200.0,0.0],["1995-11-13",200.0,200.0,200.0,200.0,0.0],["1995-11-14",200.0,200.0,200.0,200.0,0.0],["1995-11-15",200.0,200.0,200.0,200.0,0.0],["1995-11-16",200.0,200.0,200.0,200.0,0.0],["1995-11-17",200.0,200.0,200.0,200.0,0.0],["1995-11-20",300.0,300.0,300.0,300.0,2.0],["1995-11-21",200.0,200.0,200.0,200.0,0.0],["1995-11-22",200.0,200.0,200.0,200.0,0.0],["1995-11-24",200.0,200.0,200.0,200.0,0.0],["1995-11-27",200.0,200.0,200.0,200.0,0.0],["1995-11-28",200.0,200.0,200.0,200.0,0.0],["1995-11-29",200.0,200.0,200.0,200.0,0.0],["1995-11-30",200.0,200.0,200.0,200.0,0.0],["1995-12-01",200.0,200.0,200.0,200.0,0.0],["1995-12-04",200.0,200.0,200.0,200.0,0.0],["1995-12-05",200.0,200.0,200.0,200.0,0.0],["1995-12-06",200.0,200.0,200.0,200.0,0.0],["1995-12-07",200.0,200.0,200.0,200.0,1.0],["1995-12-08",200.0,200.0,200.0,200.0,0.0],["1995-12-11",200.0,200.0,200.0,200.0,0.0],["1995-12-12",200.0,200.0,100.0,100.0,0.0],["1995-12-13",100.0,100.0,100.0,100.0,0.0],["1995-12-14",300.0,400.0,300.0,300.0,23.0],["1995-12-15",500.0,600.0,400.0,600.0,5.0],["1995-12-18",600.0,800.0,600.0,800.0,5.0],["1995-12-19",700.0,1000.0,600.0,1000.0,19.0],["1995-12-20",700.0,700.0,700.0,700.0,4.0],["1995-12-21",600.0,600.0,500.0,500.0,1.0],["1995-12-22",500.0,800.0,500.0,500.0,5.0],["1995-12-26",500.0,500.0,500.0,500.0,0.0],["1995-12-27",500.0,500.0,500.0,500.0,0.0],["1995-12-28",500.0,500.0,400.0,400.0,7.0],["1995-12-29",400.0,600.0,400.0,500.0,11.0],["1996-01-02",500.0,500.0,500.0,500.0,0.0],["1996-01-03",500.0,500.0,500.0,500.0,0.0],["1996-01-04",600.0,600.0,600.0,600.0,2.0],["1996-01-05",500.0,500.0,500.0,500.0,0.0],["1996-01-08",500.0,500.0,500.0,500.0,0.0],["1996-01-09",500.0,500.0,500.0,500.0,0.0],["1996-01-10",500.0,500.0,500.0,500.0,0.0],["1996-01-11",500.0,500.0,500.0,500.0,0.0],["1996-01-12",500.0,500.0,500.0,500.0,0.0],["1996-01-15",600.0,600.0,600.0,600.0,0.0],["1996-01-16",600.0,1100.0,600.0,1100.0,1.0],["1996-01-17",1100.0,1100.0,700.0,700.0,2.0],["1996-01-18",700.0,700.0,700.0,700.0,0.0],["1996-01-19",700.0,900.0,700.0,900.0,2.0],["1996-01-22",600.0,600.0,600.0,600.0,0.0],["1996-01-23",600.0,600.0,600.0,600.0,0.0],["1996-01-24",900.0,900.0,900.0,900.0,3.0],["1996-01-25",900.0,900.0,900.0,900.0,1.0],["1996-01-26",600.0,600.0,600.0,600.0,0.0],["1996-01-29",600.0,600.0,600.0,600.0,0.0],["1996-01-30",800.0,800.0,800.0,800.0,1.0],["1996-01-31",700.0,700.0,400.0,400.0,61.0],["1996-02-01",400.0,400.0,400.0,400.0,0.0],["1996-02-02",400.0,400.0,400.0,400.0,0.0],["1996-02-05",600.0,600.0,600.0,600.0,0.0],["1996-02-06",600.0,600.0,600.0,600.0,0.0],["1996-02-07",600.0,600.0,600.0,600.0,0.0],["1996-02-08",600.0,600.0,600.0,600.0,0.0],["1996-02-09",600.0,600.0,600.0,600.0,0.0],["1996-02-12",600.0,600.0,600.0,600.0,0.0],["1996-02-13",600.0,600.0,600.0,600.0,0.0],["1996-02-14",600.0,600.0,600.0,600.0,0.0],["1996-02-15",600.0,600.0,600.0,600.0,0.0],["1996-02-16",600.0,600.0,600.0,600.0,0.0],["1996-02-20",500.0,500.0,500.0,500.0,0.0],["1996-02-21",500.0,500.0,500.0,500.0,0.0],["1996-02-22",500.0,500.0,500.0,500.0,0.0],["1996-02-23",500.0,500.0,500.0,500.0,2.0],["1996-02-26",500.0,500.0,500.0,500.0,0.0],["1996-02-27",500.0,500.0,500.0,500.0,0.0],["1996-02-28",500.0,700.0,500.0,600.0,1.0],["1996-02-29",600.0,600.0,600.0,600.0,0.0],["1996-03-01",600.0,600.0,600.0,600.0,0.0],["1996-03-04",600.0,600.0,600.0,600.0,0.0],["1996-03-05",600.0,600.0,600.0,600.0,0.0],["1996-03-06",600.0,600.0,600.0,600.0,0.0],["1996-03-07",800.0,800.0,600.0,600.0,1.0],["1996-03-08",600.0,600.0,600.0,600.0,0.0],["1996-03-11",600.0,600.0,600.0,600.0,0.0],["1996-03-12",600.0,600.0,600.0,600.0,0.0],["1996-03-13",600.0,800.0,600.0,800.0,1.0],["1996-03-14",800.0,800.0,800.0,800.0,0.0],["1996-03-15",900.0,900.0,900.0,900.0,3.0],["1996-03-18",900.0,900.0,900.0,900.0,12.0],["1996-03-19",1100.0,1600.0,1100.0,1600.0,12.0],["1996-03-20",1700.0,1700.0,1400.0,1600.0,4.0],["1996-03-21",1400.0,2000.0,1400.0,1800.0,4.0],["1996-03-22",2200.0,2200.0,1900.0,1900.0,3.0],["1996-03-25",2400.0,2400.0,1900.0,1900.0,3.0],["1996-03-26",2400.0,2400.0,1900.0,1900.0,0.0],["1996-03-27",2400.0,2400.0,2400.0,2400.0,0.0],["1996-03-28",1900.0,2400.0,1900.0,2400.0,4.0],["1996-03-29",2100.0,2500.0,2100.0,2500.0,5.0],["1996-04-01",2500.0,2500.0,2500.0,2500.0,2.0],["1996-04-02",2600.0,2600.0,2600.0,2600.0,1.0],["1996-04-03",2600.0,2600.0,2200.0,2200.0,0.0],["1996-04-04",2200.0,2200.0,2200.0,2200.0,0.0],["1996-04-08",2600.0,2600.0,2600.0,2600.0,0.0],["1996-04-09",2200.0,2200.0,1100.0,1600.0,10.0],["1996-04-10",1500.0,1800.0,1300.0,1800.0,10.0],["1996-04-11",1800.0,1800.0,1800.0,1800.0,0.0],["1996-04-12",1400.0,1400.0,1400.0,1400.0,0.0],["1996-04-15",1800.0,1800.0,1400.0,1400.0,1.0],["1996-04-16",1400.0,1400.0,1400.0,1400.0,0.0],["1996-04-17",1400.0,1400.0,1400.0,1400.0,0.0],["1996-04-18",1400.0,1400.0,1400.0,1400.0,0.0],["1996-04-19",1400.0,1400.0,1400.0,1400.0,0.0],["1996-04-22",1800.0,1800.0,1400.0,1400.0,4.0],["1996-04-23",1400.0,1400.0,1400.0,1400.0,0.0],["1996-04-24",1800.0,1900.0,1800.0,1900.0,8.0],["1996-04-25",1900.0,1900.0,1800.0,1800.0,7.0],["1996-04-26",2000.0,2000.0,2000.0,2000.0,1.0],["1996-04-29",1600.0,2100.0,1600.0,2100.0,1.0],["1996-04-30",1600.0,1600.0,1600.0,1600.0,0.0],["1996-05-01",1600.0,1600.0,1600.0,1600.0,0.0],["1996-05-02",2100.0,2100.0,1900.0,1900.0,7.0],["1996-05-03",1900.0,1900.0,1900.0,1900.0,0.0],["1996-05-06",1900.0,1900.0,1900.0,1900.0,2.0],["1996-05-07",2400.0,2400.0,2400.0,2400.0,6.0],["1996-05-08",2400.0,2500.0,2300.0,2500.0,15.0],["1996-05-09",2500.0,3300.0,2500.0,3200.0,19.0],["1996-05-10",3300.0,4700.0,3300.0,4500.0,28.0],["1996-05-13",4500.0,5000.0,3600.0,3600.0,12.0],["1996-05-14",4200.0,4200.0,3600.0,3800.0,17.0],["1996-05-15",4000.0,4000.0,3500.0,4000.0,2.0],["1996-05-16",3500.0,4100.0,3100.0,3100.0,6.0],["1996-05-17",3900.0,3900.0,3900.0,3900.0,1.0],["1996-05-20",3800.0,3800.0,3100.0,3400.0,17.0],["1996-05-21",3400.0,3600.0,3100.0,3100.0,7.0],["1996-05-22",3100.0,3400.0,3000.0,3000.0,6.0],["1996-05-23",3000.0,3000.0,3000.0,3000.0,0.0],["1996-05-24",3000.0,3200.0,3000.0,3200.0,13.0],["1996-05-28",3200.0,3200.0,2900.0,3000.0,10.0],["1996-05-29",3000.0,3200.0,3000.0,3200.0,13.0],["1996-05-30",3500.0,3800.0,3100.0,3700.0,7.0],["1996-05-31",3700.0,3900.0,3400.0,3400.0,6.0],["1996-06-03",3900.0,3900.0,3500.0,3900.0,0.0],["1996-06-04",3900.0,4200.0,3500.0,3500.0,15.0],["1996-06-05",4000.0,4000.0,3500.0,3600.0,9.0],["1996-06-06",3800.0,3800.0,3500.0,3500.0,5.0],["1996-06-07",3200.0,3200.0,3200.0,3200.0,2.0],["1996-06-10",3700.0,3700.0,3200.0,3400.0,6.0],["1996-06-11",3000.0,3000.0,3000.0,3000.0,0.0],["1996-06-12",3000.0,3200.0,2700.0,2700.0,7.0],["1996-06-13",2700.0,2700.0,2700.0,2700.0,0.0],["1996-06-14",2700.0,2700.0,2700.0,2700.0,0.0],["1996-06-17",2200.0,2500.0,1800.0,1800.0,7.0],["1996-06-18",2500.0,2500.0,2500.0,2500.0,2.0],["1996-06-19",2300.0,2300.0,2300.0,2300.0,9.0],["1996-06-20",1900.0,2300.0,1900.0,2300.0,1.0],["1996-06-21",2500.0,2500.0,2500.0,2500.0,0.0],["1996-06-24",2500.0,2800.0,2500.0,2800.0,5.0],["1996-06-25",2800.0,3400.0,2600.0,2600.0,4.0],["1996-06-26",3400.0,3400.0,3400.0,3400.0,0.0],["1996-06-27",2600.0,2600.0,2600.0,2600.0,0.0],["1996-06-28",2600.0,3500.0,2600.0,3500.0,5.0],["1996-07-01",3700.0,3900.0,3700.0,3900.0,1.0],["1996-07-02",3900.0,3900.0,3900.0,3900.0,0.0],["1996-07-03",3900.0,3900.0,3100.0,3100.0,1.0],["1996-07-05",3900.0,3900.0,3900.0,3900.0,2.0],["1996-07-08",3200.0,3200.0,3200.0,3200.0,2.0],["1996-07-09",3900.0,3900.0,3900.0,3900.0,2.0],["1996-07-10",3500.0,4100.0,3500.0,4100.0,1.0],["1996-07-11",3500.0,4100.0,3400.0,3400.0,5.0],["1996-07-12",3500.0,4100.0,3400.0,3600.0,8.0],["1996-07-15",3600.0,3600.0,3600.0,3600.0,0.0],["1996-07-16",4000.0,4000.0,3200.0,3200.0,2.0],["1996-07-17",4000.0,4000.0,3200.0,3200.0,0.0],["1996-07-18",3900.0,4200.0,3600.0,4200.0,10.0],["1996-07-19",4200.0,4200.0,4200.0,4200.0,0.0],["1996-07-22",3500.0,4200.0,3500.0,3500.0,2.0],["1996-07-23",3500.0,3500.0,3300.0,3300.0,4.0],["1996-07-24",3100.0,3200.0,3100.0,3200.0,1.0],["1996-07-25",3200.0,3200.0,3200.0,3200.0,0.0],["1996-07-26",3800.0,3800.0,3200.0,3300.0,5.0],["1996-07-29",3600.0,3600.0,3600.0,3600.0,1.0],["1996-07-30",3600.0,3600.0,3200.0,3500.0,9.0],["1996-07-31",3100.0,3400.0,2600.0,2600.0,5.0],["1996-08-01",3000.0,3200.0,2600.0,2600.0,4.0],["1996-08-02",3000.0,3000.0,2600.0,2600.0,1.0],["1996-08-05",2700.0,3000.0,2700.0,3000.0,3.0],["1996-08-06",2700.0,2700.0,2500.0,2500.0,4.0],["1996-08-07",2500.0,2600.0,2500.0,2600.0,3.0],["1996-08-08",2600.0,2800.0,2600.0,2800.0,8.0],["1996-08-09",2800.0,3000.0,2800.0,3000.0,2.0],["1996-08-12",3100.0,3100.0,3100.0,3100.0,1.0],["1996-08-13",2600.0,2600.0,2600.0,2600.0,0.0],["1996-08-14",3100.0,3100.0,3100.0,3100.0,0.0],["1996-08-15",3100.0,3100.0,3100.0,3100.0,0.0],["1996-08-16",3100.0,3100.0,3100.0,3100.0,0.0],["1996-08-19",2600.0,2600.0,2600.0,2600.0,1.0],["1996-08-20",3100.0,3100.0,2200.0,2500.0,15.0],["1996-08-21",2500.0,2500.0,2100.0,2100.0,6.0],["1996-08-22",2500.0,2500.0,2100.0,2500.0,8.0],["1996-08-23",2000.0,2000.0,2000.0,2000.0,2.0],["1996-08-26",2000.0,2000.0,2000.0,2000.0,0.0],["1996-08-27",2000.0,2000.0,2000.0,2000.0,2.0],["1996-08-28",2200.0,2500.0,2200.0,2500.0,1.0],["1996-08-29",1700.0,1900.0,1700.0,1700.0,1.0],["1996-08-30",2400.0,2500.0,2200.0,2300.0,9.0],["1996-09-03",2300.0,2300.0,2300.0,2300.0,0.0],["1996-09-04",2200.0,2200.0,2200.0,2200.0,2.0],["1996-09-05",2600.0,2800.0,2200.0,2700.0,50.0],["1996-09-06",2500.0,2500.0,2500.0,2500.0,0.0],["1996-09-09",2500.0,2500.0,2500.0,2500.0,0.0],["1996-09-10",2500.0,2800.0,2500.0,2800.0,3.0],["1996-09-11",2500.0,2500.0,2500.0,2500.0,1.0],["1996-09-12",2800.0,2800.0,2700.0,2700.0,2.0],["1996-09-13",2700.0,2800.0,2700.0,2800.0,1.0],["1996-09-16",2800.0,2800.0,2800.0,2800.0,0.0],["1996-09-17",2800.0,2800.0,2800.0,2800.0,1.0],["1996-09-18",2800.0,3100.0,2800.0,3100.0,3.0],["1996-09-19",2800.0,2800.0,2800.0,2800.0,0.0],["1996-09-20",2800.0,2800.0,2800.0,2800.0,1.0],["1996-09-23",2800.0,2800.0,2800.0,2800.0,1.0],["1996-09-24",2800.0,2800.0,2800.0,2800.0,2.0],["1996-09-25",2800.0,3200.0,2800.0,3200.0,1.0],["1996-09-26",2800.0,2800.0,2800.0,2800.0,0.0],["1996-09-27",2800.0,2800.0,2800.0,2800.0,1.0],["1996-09-30",2800.0,2800.0,2800.0,2800.0,0.0],["1996-10-01",3200.0,3200.0,2900.0,2900.0,11.0],["1996-10-02",2900.0,2900.0,2900.0,2900.0,0.0],["1996-10-03",3000.0,3400.0,3000.0,3400.0,5.0],["1996-10-04",3000.0,3000.0,3000.0,3000.0,2.0],["1996-10-07",3000.0,3000.0,3000.0,3000.0,1.0],["1996-10-08",3000.0,3000.0,2800.0,2800.0,5.0],["1996-10-09",3000.0,3000.0,3000.0,3000.0,1.0],["1996-10-10",2500.0,2500.0,2400.0,2400.0,1.0],["1996-10-11",2400.0,2400.0,2400.0,2400.0,0.0],["1996-10-14",2400.0,2400.0,2400.0,2400.0,0.0],["1996-10-15",2400.0,2400.0,2400.0,2400.0,0.0],["1996-10-16",2400.0,2900.0,2400.0,2400.0,2.0],["1996-10-17",2300.0,2500.0,2200.0,2200.0,4.0],["1996-10-18",2300.0,2500.0,2000.0,2400.0,6.0],["1996-10-21",2400.0,2400.0,2400.0,2400.0,0.0],["1996-10-22",2400.0,2400.0,1800.0,1800.0,1.0],["1996-10-23",2400.0,2400.0,2400.0,2400.0,0.0],["1996-10-24",1800.0,1800.0,1800.0,1800.0,0.0],["1996-10-25",1800.0,1800.0,1800.0,1800.0,0.0],["1996-10-28",1900.0,1900.0,1900.0,1900.0,0.0],["1996-10-29",2400.0,2400.0,2400.0,2400.0,1.0],["1996-10-30",2400.0,2400.0,2400.0,2400.0,0.0],["1996-10-31",2400.0,2400.0,2400.0,2400.0,0.0],["1996-11-01",2100.0,2100.0,2100.0,2100.0,0.0],["1996-11-04",2100.0,2100.0,2100.0,2100.0,1.0],["1996-11-05",2100.0,2100.0,2100.0,2100.0,0.0],["1996-11-06",2100.0,2100.0,2100.0,2100.0,0.0],["1996-11-07",2400.0,2400.0,2400.0,2400.0,1.0],["1996-11-08",2400.0,2400.0,2400.0,2400.0,0.0],["1996-11-11",2500.0,2600.0,2300.0,2300.0,3.0],["1996-11-12",2200.0,2200.0,2200.0,2200.0,0.0],["1996-11-13",2100.0,2400.0,1900.0,1900.0,7.0],["1996-11-14",1900.0,1900.0,1900.0,1900.0,0.0],["1996-11-15",1700.0,1700.0,1700.0,1700.0,0.0],["1996-11-18",1700.0,1900.0,1500.0,1500.0,5.0],["1996-11-19",1800.0,1800.0,1500.0,1500.0,12.0],["1996-11-20",1500.0,1500.0,1500.0,1500.0,0.0],["1996-11-21",1500.0,1500.0,1500.0,1500.0,1.0],["1996-11-22",1400.0,1400.0,1400.0,1400.0,0.0],["1996-11-25",1400.0,1400.0,1400.0,1400.0,1.0],["1996-11-26",1800.0,1800.0,1800.0,1800.0,3.0],["1996-11-27",1800.0,1800.0,1800.0,1800.0,0.0],["1996-11-29",1800.0,1800.0,1800.0,1800.0,0.0],["1996-12-02",1700.0,1700.0,1700.0,1700.0,1.0],["1996-12-03",1500.0,1500.0,1500.0,1500.0,0.0],["1996-12-04",1500.0,1500.0,1500.0,1500.0,0.0],["1996-12-05",1500.0,1500.0,1500.0,1500.0,0.0],["1996-12-06",1500.0,1500.0,1500.0,1500.0,0.0],["1996-12-09",1700.0,1700.0,1700.0,1700.0,0.0],["1996-12-10",1700.0,1700.0,1500.0,1600.0,1.0],["1996-12-11",1500.0,1500.0,1500.0,1500.0,0.0],["1996-12-12",1500.0,1500.0,1500.0,1500.0,0.0],["1996-12-13",1500.0,1500.0,1500.0,1500.0,0.0],["1996-12-16",1500.0,1600.0,1400.0,1400.0,8.0],["1996-12-17",1200.0,1500.0,1100.0,1500.0,1.0],["1996-12-18",1100.0,1500.0,1100.0,1100.0,4.0],["1996-12-19",1500.0,1500.0,1500.0,1500.0,0.0],["1996-12-20",1100.0,1500.0,1100.0,1100.0,2.0],["1996-12-23",1100.0,1100.0,1100.0,1100.0,1.0],["1996-12-24",1500.0,1500.0,1500.0,1500.0,1.0],["1996-12-26",1100.0,1100.0,1100.0,1100.0,0.0],["1996-12-27",1100.0,1100.0,1100.0,1100.0,0.0],["1996-12-30",1100.0,1100.0,1100.0,1100.0,2.0],["1996-12-31",1100.0,1400.0,1100.0,1400.0,1.0],["1997-01-02",1100.0,1100.0,1100.0,1100.0,2.0],["1997-01-03",1400.0,1400.0,1100.0,1100.0,1.0],["1997-01-06",1400.0,1400.0,1400.0,1400.0,0.0],["1997-01-07",1200.0,1600.0,1200.0,1600.0,4.0],["1997-01-08",1600.0,1600.0,1600.0,1600.0,0.0],["1997-01-09",1600.0,1600.0,1600.0,1600.0,0.0],["1997-01-10",1400.0,1600.0,1400.0,1600.0,3.0],["1997-01-13",1600.0,1600.0,1600.0,1600.0,2.0],["1997-01-14",1500.0,1500.0,1500.0,1500.0,0.0],["1997-01-15",1700.0,1700.0,1700.0,1700.0,1.0],["1997-01-16",1700.0,1700.0,1600.0,1600.0,4.0],["1997-01-17",1500.0,1500.0,1500.0,1500.0,0.0],["1997-01-20",1700.0,1700.0,1500.0,1500.0,2.0],["1997-01-21",1500.0,1500.0,1500.0,1500.0,0.0],["1997-01-22",1500.0,1500.0,1500.0,1500.0,0.0],["1997-01-23",1800.0,2100.0,1700.0,1700.0,8.0],["1997-01-24",2200.0,2700.0,2200.0,2700.0,5.0],["1997-01-27",2700.0,2700.0,2100.0,2700.0,9.0],["1997-01-28",2300.0,2500.0,2300.0,2500.0,1.0],["1997-01-29",2500.0,2700.0,2500.0,2700.0,5.0],["1997-01-30",2500.0,2900.0,2500.0,2800.0,7.0],["1997-01-31",2400.0,2400.0,2400.0,2400.0,1.0],["1997-02-03",2400.0,2400.0,2400.0,2400.0,0.0],["1997-02-04",2400.0,2400.0,2400.0,2400.0,0.0],["1997-02-05",2400.0,2400.0,2400.0,2400.0,0.0],["1997-02-06",2500.0,2900.0,2500.0,2500.0,1.0],["1997-02-07",2500.0,2500.0,2500.0,2500.0,0.0],["1997-02-10",2500.0,2500.0,2500.0,2500.0,1.0],["1997-02-11",2600.0,2900.0,2400.0,2400.0,11.0],["1997-02-12",2400.0,2400.0,2300.0,2300.0,5.0],["1997-02-13",2200.0,2200.0,2100.0,2100.0,1.0],["1997-02-14",2200.0,2300.0,2200.0,2300.0,2.0],["1997-02-18",2300.0,2300.0,2000.0,2200.0,3.0],["1997-02-19",2200.0,2200.0,2200.0,2200.0,0.0],["1997-02-20",2200.0,2200.0,2200.0,2200.0,0.0],["1997-02-21",2000.0,2000.0,2000.0,2000.0,0.0],["1997-02-24",2200.0,2200.0,2200.0,2200.0,0.0],["1997-02-25",2000.0,2200.0,2000.0,2200.0,5.0],["1997-02-26",2200.0,2200.0,2200.0,2200.0,0.0],["1997-02-27",2300.0,2300.0,2300.0,2300.0,1.0],["1997-02-28",2300.0,2300.0,2300.0,2300.0,0.0],["1997-03-03",2100.0,2300.0,2100.0,2300.0,4.0],["1997-03-04",2300.0,2300.0,2300.0,2300.0,0.0],["1997-03-05",2300.0,2300.0,2300.0,2300.0,0.0],["1997-03-06",2300.0,2300.0,2300.0,2300.0,3.0],["1997-03-07",2300.0,2300.0,2300.0,2300.0,0.0],["1997-03-10",2300.0,2300.0,2300.0,2300.0,1.0],["1997-03-11",2400.0,2400.0,2300.0,2300.0,1.0],["1997-03-12",2300.0,2300.0,2300.0,2300.0,0.0],["1997-03-13",2300.0,2300.0,2300.0,2300.0,1.0],["1997-03-14",2200.0,2200.0,2200.0,2200.0,1.0],["1997-03-17",2200.0,2200.0,2200.0,2200.0,0.0],["1997-03-18",2200.0,2400.0,2000.0,2000.0,2.0],["1997-03-19",2000.0,2300.0,2000.0,2000.0,1.0],["1997-03-20",2300.0,2300.0,2300.0,2300.0,2.0],["1997-03-21",2300.0,2300.0,2300.0,2300.0,0.0],["1997-03-24",2100.0,2100.0,2000.0,2000.0,4.0],["1997-03-25",2100.0,2100.0,2100.0,2100.0,1.0],["1997-03-26",2000.0,2000.0,2000.0,2000.0,5.0],["1997-03-27",2000.0,2300.0,1900.0,2300.0,5.0],["1997-03-31",1900.0,1900.0,1900.0,1900.0,0.0],["1997-04-01",2000.0,2300.0,1900.0,1900.0,1.0],["1997-04-02",1900.0,1900.0,1900.0,1900.0,2.0],["1997-04-03",1900.0,1900.0,1900.0,1900.0,0.0],["1997-04-04",1900.0,1900.0,1900.0,1900.0,0.0],["1997-04-07",1900.0,1900.0,1900.0,1900.0,0.0],["1997-04-08",1900.0,1900.0,1900.0,1900.0,0.0],["1997-04-09",1900.0,1900.0,1900.0,1900.0,0.0],["1997-04-10",1900.0,1900.0,1900.0,1900.0,0.0],["1997-04-11",1900.0,2200.0,1900.0,2200.0,0.0],["1997-04-14",1900.0,2200.0,1900.0,2200.0,1.0],["1997-04-15",2000.0,2400.0,2000.0,2400.0,0.0],["1997-04-16",2100.0,2400.0,2100.0,2400.0,0.0],["1997-04-17",2300.0,2300.0,2100.0,2100.0,1.0],["1997-04-18",2400.0,2400.0,2400.0,2400.0,2.0],["1997-04-21",2200.0,2400.0,2200.0,2400.0,0.0],["1997-04-22",2200.0,2200.0,2200.0,2200.0,0.0],["1997-04-23",2200.0,2200.0,2200.0,2200.0,0.0],["1997-04-24",2400.0,2400.0,2400.0,2400.0,1.0],["1997-04-25",2400.0,2400.0,2200.0,2200.0,0.0],["1997-04-28",2200.0,2200.0,2200.0,2200.0,0.0],["1997-04-29",2400.0,2400.0,2400.0,2400.0,1.0],["1997-04-30",2200.0,2200.0,1800.0,2100.0,9.0],["1997-05-01",2100.0,2100.0,2100.0,2100.0,0.0],["1997-05-02",1700.0,2200.0,1700.0,1700.0,0.0],["1997-05-05",2200.0,2500.0,2100.0,2500.0,10.0],["1997-05-06",2200.0,2200.0,2200.0,2200.0,1.0],["1997-05-07",2200.0,2400.0,2200.0,2400.0,1.0],["1997-05-08",2500.0,2600.0,2500.0,2600.0,5.0],["1997-05-09",2600.0,2600.0,2400.0,2400.0,6.0],["1997-05-12",2400.0,2500.0,2400.0,2500.0,1.0],["1997-05-13",2900.0,3100.0,2700.0,2900.0,3.0],["1997-05-14",3000.0,3000.0,3000.0,3000.0,0.0],["1997-05-15",3000.0,3000.0,3000.0,3000.0,0.0],["1997-05-16",2600.0,3000.0,2600.0,3000.0,0.0],["1997-05-19",3000.0,3000.0,3000.0,3000.0,0.0],["1997-05-20",3000.0,3000.0,3000.0,3000.0,0.0],["1997-05-21",3000.0,3100.0,2800.0,3000.0,3.0],["1997-05-22",3000.0,3000.0,2700.0,2700.0,0.0],["1997-05-23",3000.0,3000.0,2800.0,3000.0,4.0],["1997-05-27",3000.0,3000.0,3000.0,3000.0,0.0],["1997-05-28",3000.0,3000.0,3000.0,3000.0,0.0],["1997-05-29",2700.0,2700.0,2700.0,2700.0,1.0],["1997-05-30",2800.0,3100.0,2800.0,3000.0,6.0],["1997-06-02",3100.0,3800.0,2900.0,3800.0,14.0],["1997-06-03",3300.0,3300.0,3300.0,3300.0,3.0],["1997-06-04",3300.0,4300.0,3300.0,4000.0,12.0],["1997-06-05",4300.0,4900.0,4300.0,4800.0,19.0],["1997-06-06",4500.0,4900.0,3300.0,3700.0,14.0],["1997-06-09",3700.0,3700.0,3700.0,3700.0,0.0],["1997-06-10",3700.0,3700.0,2800.0,2800.0,5.0],["1997-06-11",3300.0,3500.0,2800.0,3500.0,1.0],["1997-06-12",3400.0,3400.0,3400.0,3400.0,1.0],["1997-06-13",3500.0,3500.0,3300.0,3300.0,5.0],["1997-06-16",3100.0,3600.0,3100.0,3600.0,4.0],["1997-06-17",3300.0,3300.0,3300.0,3300.0,0.0],["1997-06-18",3300.0,3300.0,3300.0,3300.0,4.0],["1997-06-19",3300.0,3700.0,3300.0,3300.0,3.0],["1997-06-20",3300.0,3300.0,3300.0,3300.0,1.0],["1997-06-23",3600.0,3700.0,3500.0,3700.0,5.0],["1997-06-24",3500.0,3500.0,3500.0,3500.0,1.0],["1997-06-25",3500.0,3500.0,3500.0,3500.0,2.0],["1997-06-26",3500.0,3500.0,3500.0,3500.0,0.0],["1997-06-27",3400.0,3500.0,3400.0,3500.0,1.0],["1997-06-30",3300.0,3600.0,3300.0,3300.0,2.0],["1997-07-01",3500.0,3500.0,3300.0,3500.0,2.0],["1997-07-02",3300.0,3400.0,3000.0,3200.0,7.0],["1997-07-03",3200.0,3200.0,3200.0,3200.0,0.0],["1997-07-07",3200.0,3200.0,3200.0,3200.0,0.0],["1997-07-08",2700.0,2700.0,2700.0,2700.0,1.0],["1997-07-09",3300.0,3300.0,3000.0,3000.0,3.0],["1997-07-10",3500.0,3500.0,3000.0,3000.0,2.0],["1997-07-11",3000.0,3500.0,3000.0,3400.0,3.0],["1997-07-14",3400.0,3400.0,3000.0,3300.0,6.0],["1997-07-15",3000.0,3000.0,3000.0,3000.0,1.0],["1997-07-16",3200.0,3200.0,3000.0,3200.0,4.0],["1997-07-17",3200.0,3200.0,2900.0,3200.0,2.0],["1997-07-18",3200.0,3200.0,2900.0,2900.0,5.0],["1997-07-21",2900.0,3000.0,2900.0,3000.0,3.0],["1997-07-22",3000.0,3200.0,2900.0,3200.0,3.0],["1997-07-23",2900.0,2900.0,2900.0,2900.0,1.0],["1997-07-24",3100.0,3100.0,3100.0,3100.0,1.0],["1997-07-25",3100.0,3100.0,2700.0,2700.0,5.0],["1997-07-28",3100.0,3100.0,2700.0,2700.0,5.0],["1997-07-29",3100.0,3100.0,2900.0,3000.0,5.0],["1997-07-30",3200.0,3900.0,3200.0,3800.0,5.0],["1997-07-31",4000.0,4000.0,4000.0,4000.0,0.0],["1997-08-01",3400.0,3400.0,3400.0,3400.0,0.0],["1997-08-04",3400.0,3400.0,3400.0,3400.0,0.0],["1997-08-05",3400.0,4000.0,3400.0,4000.0,12.0],["1997-08-06",4000.0,4300.0,3400.0,4200.0,8.0],["1997-08-07",4200.0,4300.0,3900.0,4200.0,9.0],["1997-08-08",4300.0,4500.0,4200.0,4500.0,3.0],["1997-08-11",4500.0,5100.0,4200.0,5100.0,7.0],["1997-08-12",5100.0,5200.0,4800.0,4800.0,4.0],["1997-08-13",5200.0,5200.0,5200.0,5200.0,1.0],["1997-08-14",4900.0,5200.0,4900.0,5200.0,9.0],["1997-08-15",5500.0,5900.0,5500.0,5900.0,1.0],["1997-08-18",5900.0,7600.0,5800.0,7600.0,7.0],["1997-08-19",7000.0,7800.0,6900.0,7400.0,5.0],["1997-08-20",6900.0,6900.0,4700.0,4700.0,8.0],["1997-08-21",5300.0,5400.0,4500.0,5400.0,1.0],["1997-08-22",5400.0,5500.0,5400.0,5400.0,2.0],["1997-08-25",5300.0,6100.0,5300.0,6100.0,1.0],["1997-08-26",6100.0,6100.0,6100.0,6100.0,0.0],["1997-08-27",6100.0,6100.0,6100.0,6100.0,0.0],["1997-08-28",6100.0,6100.0,6100.0,6100.0,3.0],["1997-08-29",5700.0,5700.0,5600.0,5600.0,1.0],["1997-09-02",6500.0,6500.0,6500.0,6500.0,0.0],["1997-09-03",6500.0,6600.0,6000.0,6000.0,3.0],["1997-09-04",5900.0,5900.0,5900.0,5900.0,0.0],["1997-09-05",5900.0,5900.0,5900.0,5900.0,0.0],["1997-09-08",5900.0,6100.0,5900.0,6100.0,2.0],["1997-09-09",6100.0,6100.0,5100.0,5400.0,3.0],["1997-09-10",4900.0,5000.0,4400.0,4800.0,2.0],["1997-09-11",4400.0,4400.0,4400.0,4400.0,0.0],["1997-09-12",4400.0,4400.0,4400.0,4400.0,3.0],["1997-09-15",4200.0,4900.0,4100.0,4300.0,3.0],["1997-09-16",4100.0,4300.0,4100.0,4100.0,3.0],["1997-09-17",4100.0,4300.0,4100.0,4100.0,1.0],["1997-09-18",4100.0,4200.0,4100.0,4200.0,2.0],["1997-09-19",4200.0,4200.0,4200.0,4200.0,0.0],["1997-09-22",4300.0,4900.0,4200.0,4200.0,4.0],["1997-09-23",4200.0,4200.0,4200.0,4200.0,0.0],["1997-09-24",4200.0,4200.0,4200.0,4200.0,0.0],["1997-09-25",4800.0,4800.0,4800.0,4800.0,1.0],["1997-09-26",4800.0,4800.0,4800.0,4800.0,1.0],["1997-09-29",4800.0,4800.0,4800.0,4800.0,2.0],["1997-09-30",4900.0,4900.0,4900.0,4900.0,0.0],["1997-10-01",4400.0,4900.0,4400.0,4900.0,1.0],["1997-10-02",4900.0,4900.0,4900.0,4900.0,0.0],["1997-10-03",4400.0,4400.0,4400.0,4400.0,0.0],["1997-10-06",4900.0,4900.0,4400.0,4900.0,0.0],["1997-10-07",4400.0,4900.0,4400.0,4900.0,0.0],["1997-10-08",4400.0,4900.0,4400.0,4900.0,0.0],["1997-10-09",4900.0,5000.0,4400.0,5000.0,2.0],["1997-10-10",4300.0,4900.0,4300.0,4900.0,1.0],["1997-10-13",4300.0,5000.0,4300.0,5000.0,1.0],["1997-10-14",4300.0,4300.0,4300.0,4300.0,0.0],["1997-10-15",4300.0,4900.0,4300.0,4300.0,1.0],["1997-10-16",4500.0,4800.0,4300.0,4300.0,3.0],["1997-10-17",4800.0,4800.0,4300.0,4800.0,8.0],["1997-10-20",4500.0,4500.0,4000.0,4000.0,1.0],["1997-10-21",4500.0,4500.0,3900.0,3900.0,0.0],["1997-10-22",4500.0,4500.0,4000.0,4500.0,5.0],["1997-10-23",4500.0,4500.0,4200.0,4200.0,1.0],["1997-10-24",4200.0,4700.0,4200.0,4700.0,1.0],["1997-10-27",4200.0,4200.0,4000.0,4000.0,1.0],["1997-10-28",4300.0,4300.0,4300.0,4300.0,0.0],["1997-10-29",3900.0,3900.0,3900.0,3900.0,0.0],["1997-10-30",3900.0,3900.0,3900.0,3900.0,0.0],["1997-10-31",3900.0,4000.0,3500.0,3500.0,2.0],["1997-11-03",3500.0,4100.0,3500.0,3500.0,0.0],["1997-11-04",4100.0,4100.0,4100.0,4100.0,0.0],["1997-11-05",3300.0,3500.0,2500.0,3000.0,16.0],["1997-11-06",3000.0,3300.0,3000.0,3300.0,4.0],["1997-11-07",3300.0,3300.0,3300.0,3300.0,0.0],["1997-11-10",2800.0,2800.0,2800.0,2800.0,0.0],["1997-11-11",2800.0,2800.0,2800.0,2800.0,0.0],["1997-11-12",2800.0,2800.0,2800.0,2800.0,0.0],["1997-11-13",3300.0,3300.0,3200.0,3200.0,1.0],["1997-11-14",3400.0,3400.0,3200.0,3200.0,1.0],["1997-11-17",3200.0,3200.0,3200.0,3200.0,0.0],["1997-11-18",3400.0,3400.0,3200.0,3200.0,1.0],["1997-11-19",3200.0,3200.0,3200.0,3200.0,0.0],["1997-11-20",3200.0,3200.0,3200.0,3200.0,0.0],["1997-11-21",3200.0,3200.0,2800.0,2800.0,2.0],["1997-11-24",2800.0,2800.0,2800.0,2800.0,0.0],["1997-11-25",3300.0,3500.0,3100.0,3100.0,6.0],["1997-11-26",3400.0,3700.0,3400.0,3400.0,4.0],["1997-11-28",3800.0,3800.0,3400.0,3400.0,1.0],["1997-12-01",3400.0,3400.0,3400.0,3400.0,0.0],["1997-12-02",3400.0,3400.0,3400.0,3400.0,0.0],["1997-12-03",3400.0,3400.0,3400.0,3400.0,0.0],["1997-12-04",3400.0,3400.0,3400.0,3400.0,0.0],["1997-12-05",3400.0,3400.0,3400.0,3400.0,0.0],["1997-12-08",3700.0,3700.0,3700.0,3700.0,0.0],["1997-12-09",3400.0,3400.0,3100.0,3100.0,2.0],["1997-12-10",3100.0,3400.0,3100.0,3200.0,9.0],["1997-12-11",3100.0,3600.0,3100.0,3400.0,16.0],["1997-12-12",3300.0,3300.0,3300.0,3300.0,0.0],["1997-12-15",3300.0,3300.0,3300.0,3300.0,0.0],["1997-12-16",3300.0,3600.0,3300.0,3600.0,0.0],["1997-12-17",3600.0,3600.0,3600.0,3600.0,0.0],["1997-12-18",3600.0,3600.0,3600.0,3600.0,0.0],["1997-12-19",3600.0,3600.0,3600.0,3600.0,0.0],["1997-12-22",3300.0,3400.0,3100.0,3400.0,3.0],["1997-12-23",3100.0,3600.0,3100.0,3100.0,1.0],["1997-12-24",3100.0,3100.0,3100.0,3100.0,0.0],["1997-12-26",3100.0,3100.0,3100.0,3100.0,0.0],["1997-12-29",3100.0,3600.0,3100.0,3600.0,0.0],["1997-12-30",3300.0,3600.0,3300.0,3300.0,1.0],["1997-12-31",3300.0,3300.0,3300.0,3300.0,1.0],["1998-01-02",3300.0,3300.0,3300.0,3300.0,0.0],["1998-01-05",3600.0,3600.0,3300.0,3300.0,1.0],["1998-01-06",3600.0,3700.0,3600.0,3700.0,2.0],["1998-01-07",4000.0,4000.0,3800.0,3800.0,1.0],["1998-01-08",3800.0,3800.0,3800.0,3800.0,1.0],["1998-01-09",3700.0,3700.0,3700.0,3700.0,1.0],["1998-01-12",3700.0,3700.0,3700.0,3700.0,2.0],["1998-01-13",3700.0,3700.0,3700.0,3700.0,0.0],["1998-01-14",3500.0,3500.0,3500.0,3500.0,1.0],["1998-01-15",3500.0,3500.0,3500.0,3500.0,0.0],["1998-01-16",3500.0,3800.0,3500.0,3500.0,4.0],["1998-01-20",3700.0,4000.0,3600.0,3600.0,7.0],["1998-01-21",4100.0,4100.0,3300.0,3500.0,11.0],["1998-01-22",3300.0,3300.0,3300.0,3300.0,1.0],["1998-01-23",3300.0,3300.0,3300.0,3300.0,0.0],["1998-01-26",3300.0,3900.0,3300.0,3900.0,0.0],["1998-01-27",3300.0,3300.0,3300.0,3300.0,0.0],["1998-01-28",3300.0,3300.0,3300.0,3300.0,0.0],["1998-01-29",3300.0,3900.0,3300.0,3300.0,2.0],["1998-01-30",3300.0,3300.0,3300.0,3300.0,0.0],["1998-02-02",3300.0,3300.0,3300.0,3300.0,0.0],["1998-02-03",3300.0,3300.0,3300.0,3300.0,0.0],["1998-02-04",3900.0,3900.0,3900.0,3900.0,0.0],["1998-02-05",3900.0,3900.0,3900.0,3900.0,0.0],["1998-02-06",3900.0,3900.0,3900.0,3900.0,0.0],["1998-02-09",3900.0,3900.0,3900.0,3900.0,0.0],["1998-02-10",3900.0,3900.0,3900.0,3900.0,0.0],["1998-02-11",3300.0,3700.0,3300.0,3700.0,2.0],["1998-02-12",3300.0,3300.0,3300.0,3300.0,0.0],["1998-02-13",3300.0,3300.0,3300.0,3300.0,0.0],["1998-02-17",3300.0,3900.0,3300.0,3500.0,1.0],["1998-02-18",3500.0,3500.0,3500.0,3500.0,0.0],["1998-02-19",3500.0,3500.0,3500.0,3500.0,0.0],["1998-02-20",3500.0,3500.0,3500.0,3500.0,0.0],["1998-02-23",3400.0,3500.0,3400.0,3500.0,2.0],["1998-02-24",3400.0,3400.0,3400.0,3400.0,0.0],["1998-02-25",3400.0,3600.0,3200.0,3500.0,3.0],["1998-02-26",3500.0,3500.0,3400.0,3500.0,8.0],["1998-02-27",3400.0,3400.0,3400.0,3400.0,0.0],["1998-03-02",3400.0,3400.0,3400.0,3400.0,0.0],["1998-03-03",3400.0,3400.0,3400.0,3400.0,0.0],["1998-03-04",3400.0,3600.0,3300.0,3300.0,7.0],["1998-03-05",3300.0,3300.0,3300.0,3300.0,0.0],["1998-03-06",3000.0,3000.0,3000.0,3000.0,0.0],["1998-03-09",3000.0,3000.0,3000.0,3000.0,0.0],["1998-03-10",3000.0,3000.0,3000.0,3000.0,0.0],["1998-03-11",3000.0,3000.0,3000.0,3000.0,0.0],["1998-03-12",3000.0,3000.0,3000.0,3000.0,0.0],["1998-03-13",3300.0,3500.0,3300.0,3300.0,2.0],["1998-03-16",3000.0,3500.0,3000.0,3000.0,3.0],["1998-03-17",2900.0,3000.0,2800.0,3000.0,14.0],["1998-03-18",3000.0,3000.0,3000.0,3000.0,0.0],["1998-03-19",3000.0,3000.0,3000.0,3000.0,0.0],["1998-03-20",2800.0,2800.0,2800.0,2800.0,3.0],["1998-03-23",2700.0,2700.0,2700.0,2700.0,0.0],["1998-03-24",3300.0,3300.0,3000.0,3000.0,1.0],["1998-03-25",2700.0,2700.0,2700.0,2700.0,0.0],["1998-03-26",2700.0,2700.0,2700.0,2700.0,0.0],["1998-03-27",2900.0,3000.0,2900.0,3000.0,0.0],["1998-03-30",3000.0,3300.0,3000.0,3300.0,0.0],["1998-03-31",3300.0,3300.0,3300.0,3300.0,0.0],["1998-04-01",3500.0,3500.0,3400.0,3500.0,3.0],["1998-04-02",3500.0,3500.0,3500.0,3500.0,0.0],["1998-04-03",3500.0,3500.0,3500.0,3500.0,0.0],["1998-04-06",3100.0,3100.0,3100.0,3100.0,0.0],["1998-04-07",3100.0,3100.0,3100.0,3100.0,2.0],["1998-04-08",3100.0,3300.0,3000.0,3300.0,4.0],["1998-04-09",2800.0,2800.0,2800.0,2800.0,0.0],["1998-04-13",3300.0,3300.0,2800.0,2800.0,2.0],["1998-04-14",2800.0,2800.0,2800.0,2800.0,1.0],["1998-04-15",2800.0,2800.0,2800.0,2800.0,0.0],["1998-04-16",2800.0,2800.0,2800.0,2800.0,1.0],["1998-04-17",2800.0,2800.0,2800.0,2800.0,0.0],["1998-04-20",2800.0,2800.0,2800.0,2800.0,0.0],["1998-04-21",2700.0,2700.0,2700.0,2700.0,1.0],["1998-04-22",2700.0,2700.0,2700.0,2700.0,0.0],["1998-04-23",2700.0,2700.0,2700.0,2700.0,0.0],["1998-04-24",2700.0,2700.0,2700.0,2700.0,0.0],["1998-04-27",2700.0,2700.0,2700.0,2700.0,0.0],["1998-04-28",2700.0,2700.0,2700.0,2700.0,2.0],["1998-04-29",2700.0,2700.0,2700.0,2700.0,0.0],["1998-04-30",3200.0,3200.0,2500.0,2500.0,4.0],["1998-05-01",2800.0,2800.0,2800.0,2800.0,1.0],["1998-05-04",2400.0,2400.0,2400.0,2400.0,0.0],["1998-05-05",2400.0,2400.0,2400.0,2400.0,0.0],["1998-05-06",2400.0,2400.0,2400.0,2400.0,0.0],["1998-05-07",2400.0,2400.0,2400.0,2400.0,0.0],["1998-05-08",2700.0,2700.0,2700.0,2700.0,0.0],["1998-05-11",2200.0,2700.0,2200.0,2200.0,1.0],["1998-05-12",2200.0,2200.0,2200.0,2200.0,0.0],["1998-05-13",2200.0,2200.0,2200.0,2200.0,0.0],["1998-05-14",2700.0,2700.0,2300.0,2500.0,5.0],["1998-05-15",2500.0,2500.0,2500.0,2500.0,1.0],["1998-05-18",2700.0,2700.0,2500.0,2500.0,5.0],["1998-05-19",2500.0,2500.0,2500.0,2500.0,0.0],["1998-05-20",2500.0,2500.0,2500.0,2500.0,0.0],["1998-05-21",2700.0,2700.0,2700.0,2700.0,1.0],["1998-05-22",2700.0,2700.0,2700.0,2700.0,0.0],["1998-05-26",2700.0,2700.0,2700.0,2700.0,0.0],["1998-05-27",2700.0,2700.0,2700.0,2700.0,0.0],["1998-05-28",2700.0,2700.0,2700.0,2700.0,0.0],["1998-05-29",2400.0,2500.0,2300.0,2300.0,4.0],["1998-06-01",2300.0,2300.0,2300.0,2300.0,0.0],["1998-06-02",2300.0,2300.0,2300.0,2300.0,1.0],["1998-06-03",2300.0,2300.0,2300.0,2300.0,0.0],["1998-06-04",2300.0,2300.0,2300.0,2300.0,0.0],["1998-06-05",2300.0,2300.0,2300.0,2300.0,0.0],["1998-06-08",2300.0,2300.0,2300.0,2300.0,2.0],["1998-06-09",2300.0,2300.0,2300.0,2300.0,0.0],["1998-06-10",2300.0,2300.0,2300.0,2300.0,2.0],["1998-06-11",2300.0,2300.0,2300.0,2300.0,0.0],["1998-06-12",2400.0,2400.0,2200.0,2400.0,1.0],["1998-06-15",2400.0,2400.0,2400.0,2400.0,0.0],["1998-06-16",2200.0,2200.0,2200.0,2200.0,1.0],["1998-06-17",2200.0,2200.0,2000.0,2000.0,6.0],["1998-06-18",1600.0,2000.0,1500.0,1600.0,5.0],["1998-06-19",1500.0,1900.0,1500.0,1900.0,6.0],["1998-06-22",1900.0,1900.0,1900.0,1900.0,0.0],["1998-06-23",1900.0,1900.0,1900.0,1900.0,0.0],["1998-06-24",1600.0,1600.0,1600.0,1600.0,0.0],["1998-06-25",1600.0,1600.0,1600.0,1600.0,0.0],["1998-06-26",1900.0,1900.0,1900.0,1900.0,1.0],["1998-06-29",1900.0,2100.0,1900.0,2100.0,4.0],["1998-06-30",2200.0,2300.0,2200.0,2300.0,2.0],["1998-07-01",2300.0,2300.0,2000.0,2000.0,1.0],["1998-07-02",2000.0,2000.0,2000.0,2000.0,1.0],["1998-07-06",2000.0,2000.0,2000.0,2000.0,1.0],["1998-07-07",2000.0,2000.0,2000.0,2000.0,0.0],["1998-07-08",2000.0,2000.0,1800.0,1800.0,2.0],["1998-07-09",2100.0,2100.0,1800.0,1800.0,0.0],["1998-07-10",1800.0,2100.0,1800.0,2100.0,0.0],["1998-07-13",1800.0,1900.0,1700.0,1700.0,4.0],["1998-07-14",1900.0,1900.0,1600.0,1600.0,2.0],["1998-07-15",1500.0,1800.0,1500.0,1800.0,2.0],["1998-07-16",1800.0,3600.0,1800.0,2300.0,39.0],["1998-07-17",2200.0,2400.0,2200.0,2200.0,7.0],["1998-07-20",2100.0,2100.0,2100.0,2100.0,0.0],["1998-07-21",2100.0,2100.0,2000.0,2000.0,1.0],["1998-07-22",2000.0,2000.0,2000.0,2000.0,0.0],["1998-07-23",2000.0,2000.0,2000.0,2000.0,1.0],["1998-07-24",2000.0,2000.0,2000.0,2000.0,0.0],["1998-07-27",2000.0,2000.0,2000.0,2000.0,0.0],["1998-07-28",2000.0,2000.0,2000.0,2000.0,0.0],["1998-07-29",1900.0,2400.0,1900.0,2400.0,1.0],["1998-07-30",2000.0,2500.0,2000.0,2300.0,1.0],["1998-07-31",2000.0,2500.0,2000.0,2500.0,1.0],["1998-08-03",2500.0,2500.0,2500.0,2500.0,1.0],["1998-08-04",2200.0,2200.0,2200.0,2200.0,1.0],["1998-08-05",2400.0,2400.0,2400.0,2400.0,1.0],["1998-08-06",2200.0,2200.0,1700.0,1700.0,7.0],["1998-08-07",1700.0,1700.0,1700.0,1700.0,0.0],["1998-08-10",1700.0,1700.0,1700.0,1700.0,0.0],["1998-08-11",1700.0,1700.0,1700.0,1700.0,0.0],["1998-08-12",1700.0,1700.0,1700.0,1700.0,0.0],["1998-08-13",1700.0,1700.0,1700.0,1700.0,0.0],["1998-08-14",2100.0,2400.0,2000.0,2000.0,5.0],["1998-08-17",2000.0,2000.0,2000.0,2000.0,0.0],["1998-08-18",2000.0,2000.0,2000.0,2000.0,0.0],["1998-08-19",2000.0,2000.0,2000.0,2000.0,0.0],["1998-08-20",2000.0,2000.0,2000.0,2000.0,1.0],["1998-08-21",2000.0,2000.0,2000.0,2000.0,0.0],["1998-08-24",2000.0,2000.0,2000.0,2000.0,0.0],["1998-08-25",1700.0,1700.0,1700.0,1700.0,2.0],["1998-08-26",1700.0,1700.0,1600.0,1700.0,5.0],["1998-08-27",1600.0,1600.0,1600.0,1600.0,0.0],["1998-08-28",1700.0,1700.0,1500.0,1500.0,1.0],["1998-08-31",1500.0,1500.0,1500.0,1500.0,0.0],["1998-09-01",1500.0,1500.0,1500.0,1500.0,0.0],["1998-09-02",1700.0,1700.0,1700.0,1700.0,2.0],["1998-09-03",1600.0,1600.0,1500.0,1500.0,1.0],["1998-09-04",1500.0,1500.0,1500.0,1500.0,0.0],["1998-09-08",1500.0,1500.0,1500.0,1500.0,2.0],["1998-09-09",1500.0,1500.0,1500.0,1500.0,0.0],["1998-09-10",1300.0,1400.0,1200.0,1400.0,5.0],["1998-09-11",1200.0,1200.0,1100.0,1100.0,1.0],["1998-09-14",1100.0,1100.0,1100.0,1100.0,0.0],["1998-09-15",1100.0,1600.0,1100.0,1600.0,5.0],["1998-09-16",1600.0,1600.0,1600.0,1600.0,0.0],["1998-09-17",1300.0,1400.0,1300.0,1300.0,5.0],["1998-09-18",1300.0,1300.0,1300.0,1300.0,4.0],["1998-09-21",1300.0,1300.0,1300.0,1300.0,0.0],["1998-09-22",1300.0,1500.0,1300.0,1500.0,2.0],["1998-09-23",1300.0,1300.0,1300.0,1300.0,4.0],["1998-09-24",1300.0,1300.0,1300.0,1300.0,0.0],["1998-09-25",1300.0,1300.0,1300.0,1300.0,0.0],["1998-09-28",1300.0,1300.0,1300.0,1300.0,0.0],["1998-09-29",1300.0,1300.0,1300.0,1300.0,1.0],["1998-09-30",1300.0,1500.0,1200.0,1500.0,2.0],["1998-10-01",1200.0,1400.0,1200.0,1400.0,3.0],["1998-10-02",1400.0,1400.0,1400.0,1400.0,0.0],["1998-10-05",1400.0,1400.0,1400.0,1400.0,0.0],["1998-10-06",1200.0,1200.0,1200.0,1200.0,1.0],["1998-10-07",1200.0,1200.0,1200.0,1200.0,0.0],["1998-10-08",1000.0,1100.0,1000.0,1000.0,2.0],["1998-10-09",1000.0,1000.0,1000.0,1000.0,0.0],["1998-10-12",1200.0,1200.0,1200.0,1200.0,1.0],["1998-10-13",1000.0,1000.0,1000.0,1000.0,1.0],["1998-10-14",1000.0,1200.0,1000.0,1000.0,1.0],["1998-10-15",1000.0,1000.0,900.0,900.0,1.0],["1998-10-16",900.0,900.0,900.0,900.0,0.0],["1998-10-19",900.0,1000.0,900.0,1000.0,2.0],["1998-10-20",900.0,900.0,900.0,900.0,0.0],["1998-10-21",900.0,900.0,900.0,900.0,1.0],["1998-10-22",900.0,900.0,900.0,900.0,1.0],["1998-10-23",1000.0,1000.0,900.0,900.0,1.0],["1998-10-26",1000.0,1000.0,900.0,1000.0,2.0],["1998-10-27",900.0,900.0,900.0,900.0,1.0],["1998-10-28",900.0,900.0,900.0,900.0,0.0],["1998-10-29",900.0,900.0,900.0,900.0,0.0],["1998-10-30",900.0,900.0,900.0,900.0,0.0],["1998-11-02",900.0,1000.0,900.0,1000.0,2.0],["1998-11-03",1000.0,1000.0,1000.0,1000.0,0.0],["1998-11-04",1000.0,1000.0,1000.0,1000.0,0.0],["1998-11-05",1000.0,1000.0,1000.0,1000.0,0.0],["1998-11-06",1100.0,1100.0,1000.0,1000.0,1.0],["1998-11-09",1000.0,1000.0,1000.0,1000.0,0.0],["1998-11-10",1000.0,1000.0,900.0,1000.0,6.0],["1998-11-11",1000.0,1000.0,1000.0,1000.0,0.0],["1998-11-12",900.0,900.0,900.0,900.0,0.0],["1998-11-13",900.0,900.0,900.0,900.0,0.0],["1998-11-16",900.0,900.0,900.0,900.0,0.0],["1998-11-17",900.0,900.0,900.0,900.0,2.0],["1998-11-18",900.0,900.0,900.0,900.0,1.0],["1998-11-19",900.0,900.0,900.0,900.0,1.0],["1998-11-20",900.0,900.0,900.0,900.0,0.0],["1998-11-23",800.0,800.0,800.0,800.0,1.0],["1998-11-24",800.0,800.0,800.0,800.0,4.0],["1998-11-25",800.0,800.0,800.0,800.0,2.0],["1998-11-27",800.0,800.0,800.0,800.0,0.0],["1998-11-30",800.0,800.0,800.0,800.0,1.0],["1998-12-01",800.0,800.0,800.0,800.0,1.0],["1998-12-02",800.0,800.0,800.0,800.0,2.0],["1998-12-03",800.0,800.0,800.0,800.0,0.0],["1998-12-04",800.0,800.0,800.0,800.0,0.0],["1998-12-07",800.0,800.0,800.0,800.0,0.0],["1998-12-08",900.0,900.0,800.0,800.0,5.0],["1998-12-09",800.0,800.0,800.0,800.0,0.0],["1998-12-10",800.0,800.0,800.0,800.0,0.0],["1998-12-11",700.0,700.0,700.0,700.0,1.0],["1998-12-14",700.0,700.0,700.0,700.0,0.0],["1998-12-15",700.0,700.0,700.0,700.0,0.0],["1998-12-16",700.0,700.0,700.0,700.0,0.0],["1998-12-17",700.0,900.0,700.0,900.0,0.0],["1998-12-18",900.0,900.0,900.0,900.0,0.0],["1998-12-21",700.0,700.0,700.0,700.0,3.0],["1998-12-22",700.0,700.0,700.0,700.0,0.0],["1998-12-23",700.0,700.0,700.0,700.0,0.0],["1998-12-24",700.0,700.0,700.0,700.0,0.0],["1998-12-28",700.0,900.0,700.0,700.0,2.0],["1998-12-29",700.0,700.0,700.0,700.0,0.0],["1998-12-30",700.0,700.0,700.0,700.0,0.0],["1998-12-31",700.0,700.0,700.0,700.0,0.0],["1999-01-04",700.0,700.0,600.0,600.0,7.0],["1999-01-05",500.0,600.0,400.0,600.0,4.0],["1999-01-06",500.0,700.0,500.0,700.0,7.0],["1999-01-07",700.0,700.0,700.0,700.0,0.0],["1999-01-08",700.0,700.0,700.0,700.0,7.0],["1999-01-11",700.0,700.0,700.0,700.0,8.0],["1999-01-12",700.0,700.0,700.0,700.0,0.0],["1999-01-13",700.0,700.0,700.0,700.0,0.0],["1999-01-14",700.0,700.0,700.0,700.0,1.0],["1999-01-15",600.0,600.0,600.0,600.0,2.0],["1999-01-19",600.0,600.0,600.0,600.0,0.0],["1999-01-20",700.0,700.0,700.0,700.0,0.0],["1999-01-21",700.0,700.0,700.0,700.0,0.0],["1999-01-22",700.0,700.0,700.0,700.0,0.0],["1999-01-25",600.0,600.0,600.0,600.0,1.0],["1999-01-26",600.0,700.0,600.0,700.0,1.0],["1999-01-27",700.0,700.0,600.0,600.0,1.0],["1999-01-28",600.0,600.0,600.0,600.0,0.0],["1999-01-29",600.0,700.0,600.0,700.0,0.0],["1999-02-01",600.0,600.0,600.0,600.0,1.0],["1999-02-02",600.0,600.0,600.0,600.0,0.0],["1999-02-03",600.0,600.0,600.0,600.0,0.0],["1999-02-04",600.0,600.0,600.0,600.0,0.0],["1999-02-05",600.0,600.0,600.0,600.0,0.0],["1999-02-08",600.0,600.0,600.0,600.0,1.0],["1999-02-09",600.0,600.0,600.0,600.0,0.0],["1999-02-10",600.0,600.0,600.0,600.0,0.0],["1999-02-11",600.0,600.0,600.0,600.0,0.0],["1999-02-12",600.0,600.0,600.0,600.0,0.0],["1999-02-16",600.0,600.0,600.0,600.0,2.0],["1999-02-17",600.0,600.0,600.0,600.0,0.0],["1999-02-18",600.0,600.0,600.0,600.0,0.0],["1999-02-19",600.0,600.0,600.0,600.0,0.0],["1999-02-22",600.0,600.0,600.0,600.0,0.0],["1999-02-23",600.0,600.0,600.0,600.0,0.0],["1999-02-24",600.0,600.0,600.0,600.0,0.0],["1999-02-25",600.0,600.0,600.0,600.0,0.0],["1999-02-26",700.0,800.0,700.0,800.0,0.0],["1999-03-01",800.0,800.0,800.0,800.0,3.0],["1999-03-02",800.0,800.0,800.0,800.0,0.0],["1999-03-03",800.0,800.0,800.0,800.0,0.0],["1999-03-04",800.0,800.0,800.0,800.0,0.0],["1999-03-05",800.0,800.0,800.0,800.0,0.0],["1999-03-08",800.0,800.0,800.0,800.0,0.0],["1999-03-09",800.0,800.0,800.0,800.0,0.0],["1999-03-10",800.0,800.0,800.0,800.0,0.0],["1999-03-11",800.0,800.0,800.0,800.0,0.0],["1999-03-12",800.0,900.0,800.0,900.0,1.0],["1999-03-15",800.0,800.0,800.0,800.0,0.0],["1999-03-16",800.0,800.0,800.0,800.0,0.0],["1999-03-17",800.0,800.0,800.0,800.0,0.0],["1999-03-18",800.0,800.0,800.0,800.0,3.0],["1999-03-19",800.0,800.0,800.0,800.0,0.0],["1999-03-22",800.0,800.0,800.0,800.0,0.0],["1999-03-23",800.0,800.0,800.0,800.0,0.0],["1999-03-24",800.0,800.0,800.0,800.0,0.0],["1999-03-25",700.0,700.0,700.0,700.0,0.0],["1999-03-26",800.0,800.0,800.0,800.0,1.0],["1999-03-29",700.0,700.0,700.0,700.0,1.0],["1999-03-30",700.0,700.0,700.0,700.0,0.0],["1999-03-31",700.0,1000.0,700.0,900.0,8.0],["1999-04-01",1000.0,1500.0,1000.0,1500.0,13.0],["1999-04-05",1500.0,1500.0,1500.0,1500.0,1.0],["1999-04-06",1800.0,1900.0,1700.0,1700.0,7.0],["1999-04-07",1700.0,1700.0,1700.0,1700.0,0.0],["1999-04-08",2100.0,2300.0,2000.0,2000.0,7.0],["1999-04-09",1800.0,1800.0,1800.0,1800.0,0.0],["1999-04-12",1800.0,1800.0,1600.0,1600.0,3.0],["1999-04-13",1600.0,1600.0,1600.0,1600.0,0.0],["1999-04-14",1600.0,1600.0,1600.0,1600.0,0.0],["1999-04-15",1600.0,1600.0,1600.0,1600.0,0.0],["1999-04-16",1600.0,1600.0,1600.0,1600.0,0.0],["1999-04-19",1900.0,1900.0,1900.0,1900.0,1.0],["1999-04-20",1600.0,1600.0,1600.0,1600.0,1.0],["1999-04-21",1600.0,1600.0,1500.0,1500.0,1.0],["1999-04-22",1500.0,1500.0,1500.0,1500.0,0.0],["1999-04-23",1500.0,1500.0,1500.0,1500.0,0.0],["1999-04-26",1500.0,1500.0,1500.0,1500.0,0.0],["1999-04-27",1500.0,1500.0,1500.0,1500.0,0.0],["1999-04-28",1500.0,1500.0,1500.0,1500.0,0.0],["1999-04-29",1500.0,1500.0,1500.0,1500.0,0.0],["1999-04-30",1500.0,1500.0,1500.0,1500.0,0.0],["1999-05-03",1500.0,1500.0,1500.0,1500.0,0.0],["1999-05-04",1500.0,1500.0,1500.0,1500.0,1.0],["1999-05-05",1500.0,1500.0,1400.0,1400.0,2.0],["1999-05-06",1100.0,1100.0,1100.0,1100.0,0.0],["1999-05-07",1100.0,1100.0,1100.0,1100.0,0.0],["1999-05-10",1100.0,1100.0,1100.0,1100.0,2.0],["1999-05-11",1100.0,1100.0,1100.0,1100.0,0.0],["1999-05-12",1100.0,1100.0,1100.0,1100.0,0.0],["1999-05-13",1400.0,1600.0,1300.0,1600.0,8.0],["1999-05-14",1300.0,1300.0,1300.0,1300.0,0.0],["1999-05-17",1300.0,1300.0,1300.0,1300.0,0.0],["1999-05-18",1300.0,1300.0,1300.0,1300.0,0.0],["1999-05-19",1300.0,1300.0,1300.0,1300.0,0.0],["1999-05-20",1300.0,1300.0,1300.0,1300.0,0.0],["1999-05-21",1600.0,1700.0,1600.0,1700.0,2.0],["1999-05-24",1600.0,1600.0,1600.0,1600.0,0.0],["1999-05-25",1600.0,1600.0,1600.0,1600.0,0.0],["1999-05-26",1300.0,1300.0,1300.0,1300.0,1.0],["1999-05-27",1300.0,1300.0,1300.0,1300.0,0.0],["1999-05-28",1300.0,1300.0,1300.0,1300.0,0.0],["1999-06-01",1300.0,1300.0,1300.0,1300.0,0.0],["1999-06-02",1100.0,1100.0,1100.0,1100.0,0.0],["1999-06-03",1100.0,1100.0,1100.0,1100.0,0.0],["1999-06-04",1200.0,1200.0,1200.0,1200.0,0.0],["1999-06-07",1200.0,1600.0,1200.0,1600.0,3.0],["1999-06-08",1600.0,1600.0,1400.0,1400.0,1.0],["1999-06-09",1400.0,1400.0,1400.0,1400.0,0.0],["1999-06-10",1400.0,1400.0,1400.0,1400.0,0.0],["1999-06-11",1800.0,1800.0,1400.0,1400.0,0.0],["1999-06-14",1400.0,1400.0,1400.0,1400.0,0.0],["1999-06-15",1400.0,1400.0,1400.0,1400.0,0.0],["1999-06-16",1400.0,1400.0,1400.0,1400.0,0.0],["1999-06-17",1400.0,1400.0,1400.0,1400.0,0.0],["1999-06-18",1400.0,1400.0,1400.0,1400.0,0.0],["1999-06-21",1400.0,1400.0,1400.0,1400.0,1.0],["1999-06-22",1400.0,1400.0,1400.0,1400.0,0.0],["1999-06-23",1400.0,1400.0,1400.0,1400.0,0.0],["1999-06-24",1400.0,1400.0,1400.0,1400.0,0.0],["1999-06-25",1400.0,1400.0,1400.0,1400.0,1.0],["1999-06-28",1400.0,1400.0,1400.0,1400.0,0.0],["1999-06-29",1400.0,1400.0,1400.0,1400.0,0.0],["1999-06-30",1400.0,1400.0,1400.0,1400.0,0.0],["1999-07-01",1600.0,1600.0,1400.0,1400.0,8.0],["1999-07-02",1400.0,1400.0,1400.0,1400.0,0.0],["1999-07-06",1400.0,1400.0,1400.0,1400.0,0.0],["1999-07-07",1400.0,1700.0,1400.0,1500.0,8.0],["1999-07-08",1500.0,1500.0,1500.0,1500.0,0.0],["1999-07-09",1500.0,1500.0,1500.0,1500.0,0.0],["1999-07-12",1400.0,1400.0,1400.0,1400.0,1.0],["1999-07-13",1400.0,1400.0,1400.0,1400.0,3.0],["1999-07-14",1300.0,1300.0,1300.0,1300.0,0.0],["1999-07-15",1300.0,1300.0,1100.0,1100.0,3.0],["1999-07-16",1100.0,1100.0,1100.0,1100.0,0.0],["1999-07-19",1100.0,1100.0,1100.0,1100.0,0.0],["1999-07-20",1100.0,1100.0,1100.0,1100.0,1.0],["1999-07-21",1100.0,1100.0,1100.0,1100.0,0.0],["1999-07-22",1100.0,1100.0,1100.0,1100.0,0.0],["1999-07-23",1000.0,1000.0,1000.0,1000.0,0.0],["1999-07-26",1000.0,1000.0,1000.0,1000.0,0.0],["1999-07-27",1000.0,1000.0,1000.0,1000.0,0.0],["1999-07-28",1000.0,1000.0,1000.0,1000.0,0.0],["1999-07-29",1000.0,1000.0,1000.0,1000.0,0.0],["1999-07-30",1000.0,1000.0,1000.0,1000.0,1.0],["1999-08-02",1000.0,1000.0,1000.0,1000.0,0.0],["1999-08-03",1000.0,1000.0,1000.0,1000.0,1.0],["1999-08-04",1000.0,1000.0,1000.0,1000.0,1.0],["1999-08-05",1000.0,1000.0,1000.0,1000.0,1.0],["1999-08-06",1000.0,1000.0,1000.0,1000.0,2.0],["1999-08-09",1100.0,1100.0,1100.0,1100.0,7.0],["1999-08-10",1000.0,1000.0,1000.0,1000.0,0.0],["1999-08-11",1000.0,1000.0,1000.0,1000.0,1.0],["1999-08-12",1000.0,1000.0,1000.0,1000.0,2.0],["1999-08-13",1000.0,1000.0,1000.0,1000.0,0.0],["1999-08-16",1100.0,1100.0,1100.0,1100.0,0.0],["1999-08-17",1000.0,1100.0,1000.0,1100.0,3.0],["1999-08-18",1000.0,1000.0,1000.0,1000.0,4.0],["1999-08-19",1000.0,1000.0,1000.0,1000.0,1.0],["1999-08-20",800.0,800.0,800.0,800.0,0.0],["1999-08-23",800.0,800.0,800.0,800.0,0.0],["1999-08-24",800.0,800.0,800.0,800.0,1.0],["1999-08-25",800.0,800.0,800.0,800.0,2.0],["1999-08-26",800.0,800.0,800.0,800.0,0.0],["1999-08-27",800.0,800.0,800.0,800.0,0.0],["1999-08-30",800.0,800.0,800.0,800.0,0.0],["1999-08-31",800.0,800.0,800.0,800.0,0.0],["1999-09-01",800.0,800.0,800.0,800.0,0.0],["1999-09-02",800.0,800.0,800.0,800.0,0.0],["1999-09-03",800.0,800.0,800.0,800.0,0.0],["1999-09-07",800.0,800.0,800.0,800.0,0.0],["1999-09-08",800.0,800.0,800.0,800.0,0.0],["1999-09-09",1000.0,1000.0,1000.0,1000.0,0.0],["1999-09-10",800.0,800.0,800.0,800.0,0.0],["1999-09-13",800.0,800.0,800.0,800.0,0.0],["1999-09-14",800.0,800.0,800.0,800.0,0.0],["1999-09-15",800.0,800.0,800.0,800.0,0.0],["1999-09-16",800.0,800.0,800.0,800.0,2.0],["1999-09-17",700.0,700.0,700.0,700.0,0.0],["1999-09-20",700.0,700.0,700.0,700.0,0.0],["1999-09-21",700.0,700.0,700.0,700.0,0.0],["1999-09-22",700.0,700.0,700.0,700.0,3.0],["1999-09-23",600.0,700.0,600.0,600.0,4.0],["1999-09-24",600.0,600.0,600.0,600.0,3.0],["1999-09-27",500.0,500.0,400.0,400.0,4.0],["1999-09-28",200.0,500.0,200.0,500.0,4.0],["1999-09-29",500.0,500.0,400.0,400.0,6.0],["1999-09-30",500.0,500.0,500.0,500.0,0.0],["1999-10-01",200.0,200.0,200.0,200.0,5.0],["1999-10-04",200.0,200.0,200.0,200.0,0.0],["1999-10-05",200.0,200.0,200.0,200.0,0.0],["1999-10-06",200.0,200.0,200.0,200.0,0.0],["1999-10-07",200.0,200.0,200.0,200.0,0.0],["1999-10-08",200.0,200.0,200.0,200.0,0.0],["1999-10-11",200.0,200.0,200.0,200.0,0.0],["1999-10-12",200.0,200.0,200.0,200.0,0.0],["1999-10-13",200.0,200.0,200.0,200.0,1.0],["1999-10-14",200.0,200.0,200.0,200.0,0.0],["1999-10-15",200.0,200.0,200.0,200.0,0.0],["1999-10-18",200.0,200.0,200.0,200.0,0.0],["1999-10-19",200.0,200.0,200.0,200.0,0.0],["1999-10-20",200.0,200.0,200.0,200.0,0.0],["1999-10-21",200.0,200.0,200.0,200.0,0.0],["1999-10-22",200.0,200.0,200.0,200.0,0.0],["1999-10-25",200.0,200.0,200.0,200.0,1.0],["1999-10-26",200.0,200.0,200.0,200.0,0.0],["1999-10-27",400.0,400.0,400.0,400.0,5.0],["1999-10-28",400.0,400.0,400.0,400.0,0.0],["1999-10-29",200.0,300.0,200.0,300.0,1.0],["1999-11-01",200.0,200.0,200.0,200.0,0.0],["1999-11-02",300.0,300.0,200.0,200.0,2.0],["1999-11-03",200.0,200.0,200.0,200.0,0.0],["1999-11-04",200.0,200.0,200.0,200.0,0.0],["1999-11-05",200.0,200.0,200.0,200.0,0.0],["1999-11-08",200.0,200.0,200.0,200.0,0.0],["1999-11-09",200.0,200.0,200.0,200.0,0.0],["1999-11-10",200.0,200.0,200.0,200.0,0.0],["1999-11-11",200.0,200.0,200.0,200.0,0.0],["1999-11-12",200.0,200.0,200.0,200.0,0.0],["1999-11-15",300.0,300.0,300.0,300.0,1.0],["1999-11-16",300.0,300.0,300.0,300.0,0.0],["1999-11-17",300.0,300.0,300.0,300.0,0.0],["1999-11-18",300.0,300.0,300.0,300.0,1.0],["1999-11-19",300.0,300.0,300.0,300.0,0.0],["1999-11-22",300.0,300.0,300.0,300.0,0.0],["1999-11-23",300.0,300.0,300.0,300.0,0.0],["1999-11-24",300.0,300.0,300.0,300.0,0.0],["1999-11-26",300.0,400.0,300.0,400.0,3.0],["1999-11-29",300.0,300.0,300.0,300.0,0.0],["1999-11-30",300.0,300.0,300.0,300.0,0.0],["1999-12-01",300.0,300.0,300.0,300.0,1.0],["1999-12-02",300.0,300.0,300.0,300.0,0.0],["1999-12-03",300.0,300.0,300.0,300.0,1.0],["1999-12-06",300.0,300.0,300.0,300.0,0.0],["1999-12-07",300.0,300.0,300.0,300.0,0.0],["1999-12-08",300.0,300.0,300.0,300.0,1.0],["1999-12-09",300.0,300.0,300.0,300.0,0.0],["1999-12-10",300.0,300.0,300.0,300.0,0.0],["1999-12-13",300.0,300.0,300.0,300.0,0.0],["1999-12-14",300.0,300.0,300.0,300.0,0.0],["1999-12-15",300.0,400.0,300.0,300.0,2.0],["1999-12-16",300.0,500.0,300.0,400.0,6.0],["1999-12-17",500.0,500.0,300.0,300.0,1.0],["1999-12-20",200.0,400.0,200.0,200.0,5.0],["1999-12-21",200.0,200.0,200.0,200.0,0.0],["1999-12-22",200.0,200.0,200.0,200.0,1.0],["1999-12-23",200.0,200.0,200.0,200.0,0.0],["1999-12-27",200.0,200.0,200.0,200.0,0.0],["1999-12-28",200.0,200.0,200.0,200.0,1.0],["1999-12-29",200.0,200.0,200.0,200.0,1.0],["1999-12-30",200.0,200.0,200.0,200.0,1.0],["1999-12-31",200.0,200.0,200.0,200.0,1.0],["2000-01-03",200.0,200.0,200.0,200.0,0.0],["2000-01-04",200.0,200.0,200.0,200.0,4.0],["2000-01-05",200.0,200.0,200.0,200.0,0.0],["2000-01-06",200.0,200.0,200.0,200.0,0.0],["2000-01-07",200.0,200.0,200.0,200.0,0.0],["2000-01-10",200.0,200.0,200.0,200.0,2.0],["2000-01-11",200.0,400.0,200.0,400.0,4.0],["2000-01-12",300.0,400.0,300.0,400.0,6.0],["2000-01-13",400.0,400.0,300.0,300.0,4.0],["2000-01-14",500.0,500.0,500.0,500.0,8.0],["2000-01-18",600.0,800.0,600.0,800.0,10.0],["2000-01-19",800.0,1500.0,800.0,1200.0,23.0],["2000-01-20",1500.0,1500.0,1000.0,1100.0,18.0],["2000-01-21",900.0,1800.0,900.0,1600.0,37.0],["2000-01-24",2000.0,2600.0,1900.0,2400.0,47.0],["2000-01-25",2500.0,3000.0,2400.0,2500.0,91.0],["2000-01-26",2200.0,2600.0,2000.0,2100.0,78.0],["2000-01-27",2000.0,2200.0,2000.0,2200.0,32.0],["2000-01-28",2200.0,2200.0,2000.0,2000.0,5.0],["2000-01-31",2000.0,2000.0,2000.0,2000.0,1.0],["2000-02-01",2000.0,2100.0,1900.0,1900.0,16.0],["2000-02-02",1700.0,1700.0,1700.0,1700.0,1.0],["2000-02-03",1700.0,1700.0,1500.0,1500.0,5.0],["2000-02-04",1500.0,1500.0,1500.0,1500.0,1.0],["2000-02-07",1500.0,1500.0,1500.0,1500.0,2.0],["2000-02-08",1500.0,1500.0,1500.0,1500.0,1.0],["2000-02-09",1500.0,1500.0,1500.0,1500.0,2.0],["2000-02-10",1500.0,1600.0,1500.0,1500.0,3.0],["2000-02-11",1300.0,1600.0,1300.0,1300.0,6.0],["2000-02-14",1300.0,1400.0,1200.0,1400.0,3.0],["2000-02-15",1400.0,1400.0,1400.0,1400.0,0.0],["2000-02-16",1200.0,1200.0,1200.0,1200.0,1.0],["2000-02-17",1200.0,1200.0,1000.0,1000.0,4.0],["2000-02-18",1000.0,1000.0,1000.0,1000.0,2.0],["2000-02-22",1000.0,1000.0,1000.0,1000.0,0.0],["2000-02-23",1200.0,1200.0,1200.0,1200.0,2.0],["2000-02-24",1200.0,1200.0,1000.0,1000.0,2.0],["2000-02-25",1000.0,1100.0,800.0,1100.0,7.0],["2000-02-28",1100.0,2400.0,1000.0,2300.0,96.0],["2000-02-29",2800.0,2800.0,2000.0,2200.0,77.0],["2000-03-01",2400.0,2500.0,2100.0,2400.0,25.0],["2000-03-02",2600.0,2900.0,2500.0,2500.0,47.0],["2000-03-03",2600.0,2900.0,2500.0,2600.0,33.0],["2000-03-06",2500.0,3700.0,2500.0,3600.0,22.0],["2000-03-07",3600.0,3600.0,2700.0,3300.0,19.0],["2000-03-08",3300.0,3300.0,2500.0,2800.0,22.0],["2000-03-09",2800.0,2900.0,2600.0,2900.0,11.0],["2000-03-10",2500.0,2900.0,2300.0,2300.0,5.0],["2000-03-13",2900.0,2900.0,2300.0,2900.0,2.0],["2000-03-14",2300.0,2800.0,2300.0,2800.0,5.0],["2000-03-15",2300.0,2300.0,2300.0,2300.0,1.0],["2000-03-16",2300.0,2800.0,2300.0,2800.0,0.0],["2000-03-17",2800.0,2800.0,2300.0,2300.0,1.0],["2000-03-20",2800.0,2800.0,2300.0,2300.0,1.0],["2000-03-21",2300.0,2500.0,2300.0,2500.0,0.0],["2000-03-22",2300.0,2400.0,2000.0,2200.0,14.0],["2000-03-23",2000.0,2100.0,1700.0,1700.0,6.0],["2000-03-24",1700.0,1700.0,1500.0,1500.0,4.0],["2000-03-27",1600.0,1600.0,1400.0,1500.0,2.0],["2000-03-28",1500.0,1500.0,1200.0,1500.0,1.0],["2000-03-29",1200.0,1500.0,1200.0,1500.0,4.0],["2000-03-30",1200.0,1500.0,1200.0,1500.0,0.0],["2000-03-31",1200.0,1200.0,1200.0,1200.0,1.0],["2000-04-03",1200.0,1200.0,1200.0,1200.0,2.0],["2000-04-04",1200.0,1200.0,1000.0,1100.0,21.0],["2000-04-05",1000.0,1100.0,800.0,800.0,8.0],["2000-04-06",1100.0,1100.0,1100.0,1100.0,5.0],["2000-04-07",1100.0,1100.0,1100.0,1100.0,0.0],["2000-04-10",1100.0,1100.0,800.0,1000.0,1.0],["2000-04-11",800.0,800.0,800.0,800.0,0.0],["2000-04-12",800.0,1000.0,800.0,1000.0,7.0],["2000-04-13",800.0,800.0,800.0,800.0,2.0],["2000-04-14",1000.0,1000.0,800.0,900.0,3.0],["2000-04-17",700.0,700.0,700.0,700.0,1.0],["2000-04-18",700.0,1000.0,700.0,1000.0,4.0],["2000-04-19",800.0,800.0,800.0,800.0,2.0],["2000-04-20",700.0,700.0,700.0,700.0,1.0],["2000-04-24",700.0,700.0,700.0,700.0,0.0],["2000-04-25",700.0,700.0,700.0,700.0,0.0],["2000-04-26",700.0,700.0,700.0,700.0,0.0],["2000-04-27",900.0,900.0,900.0,900.0,10.0],["2000-04-28",800.0,1000.0,700.0,700.0,2.0],["2000-05-01",500.0,900.0,500.0,900.0,6.0],["2000-05-02",500.0,500.0,500.0,500.0,0.0],["2000-05-03",500.0,500.0,500.0,500.0,0.0],["2000-05-04",500.0,500.0,500.0,500.0,0.0],["2000-05-05",500.0,500.0,500.0,500.0,0.0],["2000-05-08",500.0,500.0,500.0,500.0,0.0],["2000-05-09",900.0,900.0,500.0,500.0,1.0],["2000-05-10",500.0,500.0,500.0,500.0,2.0],["2000-05-11",500.0,500.0,500.0,500.0,0.0],["2000-05-12",800.0,800.0,800.0,800.0,1.0],["2000-05-15",800.0,900.0,800.0,800.0,7.0],["2000-05-16",700.0,700.0,700.0,700.0,2.0],["2000-05-17",700.0,700.0,700.0,700.0,0.0],["2000-05-18",700.0,700.0,700.0,700.0,0.0],["2000-05-19",700.0,1400.0,700.0,1100.0,25.0],["2000-05-22",1100.0,1300.0,1000.0,1300.0,10.0],["2000-05-23",1000.0,1000.0,900.0,900.0,4.0],["2000-05-24",900.0,1000.0,900.0,1000.0,5.0],["2000-05-25",1100.0,1300.0,1000.0,1300.0,9.0],["2000-05-26",900.0,1300.0,900.0,1300.0,0.0],["2000-05-30",1000.0,1300.0,1000.0,1300.0,1.0],["2000-05-31",1100.0,1200.0,1100.0,1100.0,5.0],["2000-06-01",1100.0,1100.0,1100.0,1100.0,1.0],["2000-06-02",1300.0,1300.0,1300.0,1300.0,3.0],["2000-06-05",1400.0,1400.0,1300.0,1300.0,1.0],["2000-06-06",1000.0,1000.0,1000.0,1000.0,1.0],["2000-06-07",1000.0,1000.0,1000.0,1000.0,0.0],["2000-06-08",1300.0,1300.0,1300.0,1300.0,0.0],["2000-06-09",1300.0,1300.0,1000.0,1000.0,1.0],["2000-06-12",1400.0,1400.0,1400.0,1400.0,3.0],["2000-06-13",1400.0,1400.0,1400.0,1400.0,0.0],["2000-06-14",1400.0,1400.0,1400.0,1400.0,0.0],["2000-06-15",1000.0,1000.0,1000.0,1000.0,2.0],["2000-06-16",1000.0,1000.0,1000.0,1000.0,0.0],["2000-06-19",1000.0,1000.0,1000.0,1000.0,0.0],["2000-06-20",1300.0,1300.0,1000.0,1000.0,6.0],["2000-06-21",1200.0,1300.0,1200.0,1200.0,8.0],["2000-06-22",1400.0,1400.0,1400.0,1400.0,3.0],["2000-06-23",1300.0,1300.0,1300.0,1300.0,3.0],["2000-06-26",1500.0,1800.0,1500.0,1600.0,8.0],["2000-06-27",1600.0,1700.0,1600.0,1700.0,4.0],["2000-06-28",1800.0,1900.0,1800.0,1900.0,4.0],["2000-06-29",2200.0,2200.0,1800.0,1800.0,8.0],["2000-06-30",1800.0,2000.0,1700.0,1700.0,8.0],["2000-07-03",1600.0,1600.0,1600.0,1600.0,0.0],["2000-07-05",2500.0,2500.0,2200.0,2200.0,6.0],["2000-07-06",2000.0,2000.0,1600.0,1600.0,3.0],["2000-07-07",2100.0,2100.0,2100.0,2100.0,0.0],["2000-07-10",1600.0,1600.0,1600.0,1600.0,0.0],["2000-07-11",1700.0,1700.0,1700.0,1700.0,0.0],["2000-07-12",1700.0,1700.0,1700.0,1700.0,0.0],["2000-07-13",1700.0,1700.0,1700.0,1700.0,0.0],["2000-07-14",1700.0,1900.0,1600.0,1600.0,5.0],["2000-07-17",1600.0,1600.0,1600.0,1600.0,0.0],["2000-07-18",1700.0,1700.0,1700.0,1700.0,0.0],["2000-07-19",1900.0,1900.0,1700.0,1900.0,4.0],["2000-07-20",1500.0,1900.0,1500.0,1500.0,2.0],["2000-07-21",1500.0,1500.0,1500.0,1500.0,1.0],["2000-07-24",1500.0,1500.0,1500.0,1500.0,0.0],["2000-07-25",1500.0,1500.0,1500.0,1500.0,0.0],["2000-07-26",1500.0,1500.0,1500.0,1500.0,0.0],["2000-07-27",1800.0,1800.0,1800.0,1800.0,1.0],["2000-07-28",1800.0,1800.0,1500.0,1500.0,0.0],["2000-07-31",1500.0,1500.0,1500.0,1500.0,1.0],["2000-08-01",1500.0,1500.0,1500.0,1500.0,0.0],["2000-08-02",1500.0,1500.0,1300.0,1400.0,2.0],["2000-08-03",1500.0,1500.0,1500.0,1500.0,0.0],["2000-08-04",1700.0,1700.0,1400.0,1400.0,3.0],["2000-08-07",1600.0,1700.0,1600.0,1600.0,12.0],["2000-08-08",1700.0,1700.0,1300.0,1300.0,1.0],["2000-08-09",1300.0,1300.0,1300.0,1300.0,0.0],["2000-08-10",1700.0,1700.0,1000.0,1000.0,11.0],["2000-08-11",1000.0,1000.0,1000.0,1000.0,0.0],["2000-08-14",1700.0,1700.0,1000.0,1700.0,3.0],["2000-08-15",1000.0,1000.0,1000.0,1000.0,0.0],["2000-08-16",1000.0,1700.0,1000.0,1000.0,1.0],["2000-08-17",1000.0,1800.0,1000.0,1800.0,10.0],["2000-08-18",1700.0,2200.0,1700.0,1900.0,4.0],["2000-08-21",1500.0,1500.0,1500.0,1500.0,0.0],["2000-08-22",1800.0,1800.0,1500.0,1500.0,1.0],["2000-08-23",1500.0,1500.0,1500.0,1500.0,0.0],["2000-08-24",1500.0,1500.0,1500.0,1500.0,0.0],["2000-08-25",1900.0,1900.0,1900.0,1900.0,1.0],["2000-08-28",2300.0,2300.0,2300.0,2300.0,0.0],["2000-08-29",1600.0,1600.0,1600.0,1600.0,0.0],["2000-08-30",1500.0,1500.0,1500.0,1500.0,0.0],["2000-08-31",1500.0,1500.0,1500.0,1500.0,0.0],["2000-09-01",1500.0,1500.0,1500.0,1500.0,0.0],["2000-09-05",2300.0,2300.0,2300.0,2300.0,0.0],["2000-09-06",1500.0,1500.0,1500.0,1500.0,0.0],["2000-09-07",2300.0,2300.0,1500.0,1500.0,5.0],["2000-09-08",1500.0,1900.0,1500.0,1900.0,1.0],["2000-09-11",1800.0,2200.0,1800.0,2200.0,1.0],["2000-09-12",1500.0,1500.0,1500.0,1500.0,0.0],["2000-09-13",2200.0,2200.0,1500.0,1500.0,0.0],["2000-09-14",1500.0,1800.0,1500.0,1800.0,10.0],["2000-09-15",1800.0,2200.0,1800.0,2000.0,4.0],["2000-09-18",1700.0,1700.0,1500.0,1500.0,0.0],["2000-09-19",1500.0,1500.0,1500.0,1500.0,0.0],["2000-09-20",1400.0,2200.0,1400.0,2200.0,0.0],["2000-09-21",1700.0,2200.0,1700.0,2000.0,3.0],["2000-09-22",2200.0,2200.0,2200.0,2200.0,0.0],["2000-09-25",2200.0,2500.0,2200.0,2200.0,9.0],["2000-09-26",2500.0,2500.0,2500.0,2500.0,0.0],["2000-09-27",2200.0,2200.0,2200.0,2200.0,1.0],["2000-09-28",2400.0,2400.0,2000.0,2000.0,9.0],["2000-09-29",2200.0,2200.0,2200.0,2200.0,1.0],["2000-10-02",2200.0,2200.0,1800.0,1800.0,2.0],["2000-10-03",1800.0,1800.0,1700.0,1700.0,2.0],["2000-10-04",1500.0,1600.0,1400.0,1400.0,15.0],["2000-10-05",1900.0,1900.0,1900.0,1900.0,0.0],["2000-10-06",1400.0,2000.0,1400.0,2000.0,1.0],["2000-10-09",2000.0,2000.0,1300.0,1300.0,1.0],["2000-10-10",1400.0,1400.0,1400.0,1400.0,0.0],["2000-10-11",1400.0,1400.0,1400.0,1400.0,0.0],["2000-10-12",1400.0,1400.0,1400.0,1400.0,0.0],["2000-10-13",1400.0,1400.0,1400.0,1400.0,0.0],["2000-10-16",1400.0,2000.0,1400.0,2000.0,0.0],["2000-10-17",1400.0,1400.0,1400.0,1400.0,0.0],["2000-10-18",1400.0,1400.0,1400.0,1400.0,0.0],["2000-10-19",1400.0,1400.0,1400.0,1400.0,1.0],["2000-10-20",1400.0,1400.0,1400.0,1400.0,0.0],["2000-10-23",1800.0,2000.0,1600.0,2000.0,5.0],["2000-10-24",2200.0,2200.0,1500.0,2200.0,3.0],["2000-10-25",2400.0,2400.0,1900.0,1900.0,5.0],["2000-10-26",1800.0,1800.0,1500.0,1500.0,1.0],["2000-10-27",1500.0,1500.0,1500.0,1500.0,0.0],["2000-10-30",1500.0,1500.0,1500.0,1500.0,0.0],["2000-10-31",1500.0,1500.0,1500.0,1500.0,0.0],["2000-11-01",1200.0,1200.0,1200.0,1200.0,1.0],["2000-11-02",1900.0,1900.0,1200.0,1700.0,4.0],["2000-11-03",1500.0,1500.0,1500.0,1500.0,1.0],["2000-11-06",1500.0,1500.0,1500.0,1500.0,0.0],["2000-11-07",1900.0,1900.0,1900.0,1900.0,1.0],["2000-11-08",1800.0,1800.0,1700.0,1700.0,1.0],["2000-11-09",1600.0,1600.0,1600.0,1600.0,0.0],["2000-11-10",1700.0,1700.0,1500.0,1500.0,2.0],["2000-11-13",1500.0,1500.0,1500.0,1500.0,0.0],["2000-11-14",1900.0,1900.0,1600.0,1900.0,5.0],["2000-11-15",1900.0,1900.0,1500.0,1500.0,1.0],["2000-11-16",1500.0,1900.0,1500.0,1900.0,5.0],["2000-11-17",1900.0,1900.0,1600.0,1600.0,2.0],["2000-11-20",1600.0,1900.0,1600.0,1900.0,3.0],["2000-11-21",1600.0,1600.0,1600.0,1600.0,1.0],["2000-11-22",1600.0,1600.0,1400.0,1400.0,2.0],["2000-11-24",1500.0,1500.0,1500.0,1500.0,0.0],["2000-11-27",1600.0,1600.0,1600.0,1600.0,1.0],["2000-11-28",1700.0,1900.0,1600.0,1600.0,4.0],["2000-11-29",1900.0,1900.0,1600.0,1900.0,2.0],["2000-11-30",1600.0,1800.0,1600.0,1800.0,5.0],["2000-12-01",1800.0,2000.0,1800.0,2000.0,15.0],["2000-12-04",2000.0,2500.0,2000.0,2500.0,20.0],["2000-12-05",2300.0,2500.0,2300.0,2400.0,4.0],["2000-12-06",2300.0,2500.0,2100.0,2300.0,9.0],["2000-12-07",2100.0,2100.0,2100.0,2100.0,0.0],["2000-12-08",2100.0,2300.0,2100.0,2300.0,10.0],["2000-12-11",2300.0,2300.0,2100.0,2100.0,1.0],["2000-12-12",2300.0,2500.0,2100.0,2200.0,3.0],["2000-12-13",2100.0,2100.0,2100.0,2100.0,0.0],["2000-12-14",2400.0,2400.0,2400.0,2400.0,3.0],["2000-12-15",2400.0,2400.0,2400.0,2400.0,5.0],["2000-12-18",2300.0,2300.0,2000.0,2000.0,9.0],["2000-12-19",1900.0,1900.0,1900.0,1900.0,2.0],["2000-12-20",1800.0,2000.0,1800.0,1800.0,2.0],["2000-12-21",2000.0,2000.0,1900.0,2000.0,4.0],["2000-12-22",1700.0,2100.0,1700.0,1700.0,2.0],["2000-12-26",1700.0,1700.0,1500.0,1500.0,4.0],["2000-12-27",1500.0,1500.0,1500.0,1500.0,0.0],["2000-12-28",1500.0,1500.0,1500.0,1500.0,1.0],["2000-12-29",1500.0,1900.0,1500.0,1500.0,1.0],["2001-01-02",1500.0,1500.0,1500.0,1500.0,0.0],["2001-01-03",2000.0,2000.0,2000.0,2000.0,0.0],["2001-01-04",1900.0,2000.0,1900.0,1900.0,4.0],["2001-01-05",1800.0,1800.0,1800.0,1800.0,0.0],["2001-01-08",1600.0,1600.0,1600.0,1600.0,0.0],["2001-01-09",1600.0,1600.0,1600.0,1600.0,2.0],["2001-01-10",1800.0,1900.0,1800.0,1900.0,2.0],["2001-01-11",1900.0,2000.0,1900.0,2000.0,4.0],["2001-01-12",2100.0,2300.0,2000.0,2000.0,8.0],["2001-01-16",2000.0,2100.0,1900.0,1900.0,5.0],["2001-01-17",1900.0,2000.0,1500.0,1900.0,11.0],["2001-01-18",1900.0,1900.0,1900.0,1900.0,0.0],["2001-01-19",2000.0,2000.0,2000.0,2000.0,1.0],["2001-01-22",1800.0,1800.0,1600.0,1700.0,1.0],["2001-01-23",1700.0,1900.0,1500.0,1500.0,8.0],["2001-01-24",1900.0,1900.0,1900.0,1900.0,1.0],["2001-01-25",1500.0,1900.0,1500.0,1900.0,0.0],["2001-01-26",1500.0,1500.0,1500.0,1500.0,1.0],["2001-01-29",1400.0,1900.0,1400.0,1600.0,1.0],["2001-01-30",1900.0,1900.0,1400.0,1400.0,2.0],["2001-01-31",1800.0,2000.0,1500.0,1600.0,5.0],["2001-02-01",1600.0,1600.0,1600.0,1600.0,1.0],["2001-02-02",1600.0,1600.0,1600.0,1600.0,2.0],["2001-02-05",1400.0,1400.0,1400.0,1400.0,0.0],["2001-02-06",1800.0,1800.0,1800.0,1800.0,0.0],["2001-02-07",1400.0,1500.0,1300.0,1500.0,2.0],["2001-02-08",1500.0,1500.0,1500.0,1500.0,0.0],["2001-02-09",1300.0,1400.0,1300.0,1300.0,5.0],["2001-02-12",1300.0,1500.0,1300.0,1500.0,2.0],["2001-02-13",1600.0,1600.0,1600.0,1600.0,3.0],["2001-02-14",1500.0,1500.0,1500.0,1500.0,0.0],["2001-02-15",1500.0,1500.0,1500.0,1500.0,0.0],["2001-02-16",1500.0,1500.0,1500.0,1500.0,0.0],["2001-02-20",1800.0,1800.0,1400.0,1400.0,2.0],["2001-02-21",1700.0,1800.0,1400.0,1800.0,12.0],["2001-02-22",1400.0,1400.0,1400.0,1400.0,1.0],["2001-02-23",1400.0,1700.0,1400.0,1700.0,0.0],["2001-02-26",1400.0,1500.0,1000.0,1300.0,11.0],["2001-02-27",1500.0,1500.0,1400.0,1400.0,2.0],["2001-02-28",1300.0,1400.0,1300.0,1400.0,2.0],["2001-03-01",1400.0,1400.0,1400.0,1400.0,0.0],["2001-03-02",1300.0,1400.0,1100.0,1100.0,18.0],["2001-03-05",1200.0,1400.0,1100.0,1400.0,3.0],["2001-03-06",1400.0,1400.0,1400.0,1400.0,0.0],["2001-03-07",1100.0,1100.0,1100.0,1100.0,1.0],["2001-03-08",1100.0,1100.0,1100.0,1100.0,0.0],["2001-03-09",1100.0,1100.0,1100.0,1100.0,0.0],["2001-03-12",1100.0,1200.0,1100.0,1200.0,4.0],["2001-03-13",1100.0,1100.0,1100.0,1100.0,0.0],["2001-03-14",1100.0,1400.0,1100.0,1400.0,3.0],["2001-03-15",1500.0,1500.0,1500.0,1500.0,1.0],["2001-03-16",1500.0,1500.0,1500.0,1500.0,1.0],["2001-03-19",1500.0,1500.0,1500.0,1500.0,0.0],["2001-03-20",1200.0,1200.0,1200.0,1200.0,1.0],["2001-03-21",1200.0,1200.0,1200.0,1200.0,0.0],["2001-03-22",1500.0,1500.0,1300.0,1500.0,12.0],["2001-03-23",1400.0,1400.0,1300.0,1300.0,1.0],["2001-03-26",1300.0,1300.0,1300.0,1300.0,0.0],["2001-03-27",1600.0,1600.0,1600.0,1600.0,1.0],["2001-03-28",1300.0,1300.0,1300.0,1300.0,2.0],["2001-03-29",1300.0,1300.0,1300.0,1300.0,0.0],["2001-03-30",1300.0,1300.0,1300.0,1300.0,0.0],["2001-04-02",1800.0,1800.0,1600.0,1600.0,1.0],["2001-04-03",1600.0,1600.0,1600.0,1600.0,0.0],["2001-04-04",1300.0,1300.0,1300.0,1300.0,0.0],["2001-04-05",1300.0,1500.0,1300.0,1500.0,0.0],["2001-04-06",1300.0,1500.0,1300.0,1500.0,1.0],["2001-04-09",1000.0,1000.0,1000.0,1000.0,1.0],["2001-04-10",1000.0,1000.0,1000.0,1000.0,1.0],["2001-04-11",1200.0,1200.0,1200.0,1200.0,1.0],["2001-04-12",1200.0,1500.0,1200.0,1500.0,2.0],["2001-04-16",1000.0,1500.0,1000.0,1000.0,0.0],["2001-04-17",1000.0,1000.0,1000.0,1000.0,2.0],["2001-04-18",1000.0,1000.0,1000.0,1000.0,0.0],["2001-04-19",800.0,1100.0,800.0,1100.0,2.0],["2001-04-20",1100.0,1100.0,1100.0,1100.0,1.0],["2001-04-23",1100.0,1100.0,1100.0,1100.0,0.0],["2001-04-24",900.0,900.0,900.0,900.0,0.0],["2001-04-25",1100.0,1200.0,1100.0,1200.0,2.0],["2001-04-26",1100.0,1100.0,1000.0,1000.0,3.0],["2001-04-27",1000.0,1000.0,1000.0,1000.0,5.0],["2001-04-30",900.0,900.0,900.0,900.0,0.0],["2001-05-01",900.0,900.0,900.0,900.0,0.0],["2001-05-02",1000.0,1000.0,1000.0,1000.0,1.0],["2001-05-03",1000.0,1000.0,1000.0,1000.0,0.0],["2001-05-04",1000.0,1000.0,1000.0,1000.0,0.0],["2001-05-07",1000.0,1000.0,1000.0,1000.0,0.0],["2001-05-08",1000.0,1000.0,1000.0,1000.0,0.0],["2001-05-09",1000.0,1000.0,900.0,900.0,4.0],["2001-05-10",900.0,900.0,900.0,900.0,1.0],["2001-05-11",1000.0,1000.0,1000.0,1000.0,1.0],["2001-05-14",1000.0,1000.0,1000.0,1000.0,0.0],["2001-05-15",1000.0,1000.0,1000.0,1000.0,0.0],["2001-05-16",900.0,900.0,700.0,900.0,25.0],["2001-05-17",700.0,800.0,600.0,800.0,28.0],["2001-05-18",700.0,1000.0,600.0,1000.0,82.0],["2001-05-21",800.0,800.0,700.0,700.0,35.0],["2001-05-22",600.0,700.0,600.0,700.0,51.0],["2001-05-23",700.0,700.0,600.0,600.0,35.0],["2001-05-24",600.0,800.0,500.0,700.0,42.0],["2001-05-25",700.0,800.0,600.0,600.0,4.0],["2001-05-29",700.0,700.0,500.0,600.0,61.0],["2001-05-30",600.0,600.0,500.0,500.0,24.0],["2001-05-31",500.0,500.0,400.0,500.0,33.0],["2001-06-01",500.0,500.0,500.0,500.0,6.0],["2001-06-04",600.0,700.0,600.0,700.0,7.0],["2001-06-05",900.0,1000.0,800.0,800.0,25.0],["2001-06-06",700.0,1500.0,700.0,1400.0,67.0],["2001-06-07",1400.0,2200.0,1400.0,2000.0,58.0],["2001-06-08",1900.0,2000.0,1600.0,1800.0,4.0],["2001-06-11",1700.0,1700.0,1600.0,1600.0,2.0],["2001-06-12",1500.0,1600.0,1400.0,1500.0,4.0],["2001-06-13",1300.0,1300.0,1000.0,1100.0,7.0],["2001-06-14",1200.0,1600.0,1200.0,1600.0,8.0],["2001-06-15",1400.0,1800.0,1400.0,1600.0,7.0],["2001-06-18",1700.0,2000.0,1500.0,2000.0,14.0],["2001-06-19",1900.0,2000.0,1700.0,2000.0,3.0],["2001-06-20",1500.0,1500.0,1500.0,1500.0,0.0],["2001-06-21",1600.0,1800.0,1600.0,1800.0,0.0],["2001-06-22",2000.0,2200.0,1800.0,2200.0,3.0],["2001-06-25",1700.0,1800.0,1700.0,1800.0,0.0],["2001-06-26",1700.0,1700.0,1700.0,1700.0,0.0],["2001-06-27",1700.0,1700.0,1700.0,1700.0,0.0],["2001-06-28",1700.0,1700.0,1700.0,1700.0,0.0],["2001-06-29",1800.0,2200.0,1800.0,2000.0,9.0],["2001-07-02",1900.0,1900.0,1800.0,1800.0,1.0],["2001-07-03",1800.0,1800.0,1800.0,1800.0,0.0],["2001-07-05",1800.0,1800.0,1800.0,1800.0,0.0],["2001-07-06",1800.0,1800.0,1800.0,1800.0,0.0],["2001-07-09",1900.0,1900.0,1500.0,1800.0,6.0],["2001-07-10",1800.0,1800.0,1800.0,1800.0,0.0],["2001-07-11",1500.0,1500.0,1400.0,1400.0,0.0],["2001-07-12",1900.0,1900.0,1900.0,1900.0,3.0],["2001-07-13",1600.0,1900.0,1600.0,1900.0,2.0],["2001-07-16",1900.0,1900.0,1900.0,1900.0,0.0],["2001-07-17",1900.0,1900.0,1900.0,1900.0,0.0],["2001-07-18",1900.0,1900.0,1900.0,1900.0,0.0],["2001-07-19",1700.0,1700.0,1700.0,1700.0,0.0],["2001-07-20",1700.0,1700.0,1700.0,1700.0,1.0],["2001-07-23",1700.0,1700.0,1700.0,1700.0,0.0],["2001-07-24",1700.0,1700.0,1500.0,1500.0,1.0],["2001-07-25",1500.0,1500.0,1200.0,1200.0,3.0],["2001-07-26",1200.0,1200.0,1200.0,1200.0,0.0],["2001-07-27",1200.0,1200.0,1200.0,1200.0,0.0],["2001-07-30",1200.0,1200.0,1200.0,1200.0,0.0],["2001-07-31",1500.0,1500.0,1300.0,1300.0,1.0],["2001-08-01",1300.0,1300.0,1300.0,1300.0,0.0],["2001-08-02",1300.0,1300.0,1300.0,1300.0,0.0],["2001-08-03",1600.0,1700.0,1600.0,1700.0,2.0],["2001-08-06",1400.0,2000.0,1400.0,2000.0,0.0],["2001-08-07",2000.0,2000.0,1700.0,1700.0,2.0],["2001-08-08",1700.0,1700.0,1700.0,1700.0,0.0],["2001-08-09",1700.0,1700.0,1700.0,1700.0,0.0],["2001-08-10",1500.0,1500.0,1500.0,1500.0,0.0],["2001-08-13",1500.0,1900.0,1500.0,1900.0,0.0],["2001-08-14",1900.0,1900.0,1900.0,1900.0,0.0],["2001-08-15",1500.0,1900.0,1500.0,1900.0,1.0],["2001-08-16",1900.0,1900.0,1900.0,1900.0,0.0],["2001-08-17",1900.0,1900.0,1900.0,1900.0,0.0],["2001-08-20",1900.0,1900.0,1300.0,1900.0,5.0],["2001-08-21",1500.0,2200.0,1500.0,2000.0,27.0],["2001-08-22",1900.0,1900.0,1600.0,1600.0,8.0],["2001-08-23",1600.0,1600.0,1500.0,1500.0,3.0],["2001-08-24",1500.0,1500.0,1400.0,1400.0,2.0],["2001-08-27",1500.0,1500.0,1500.0,1500.0,0.0],["2001-08-28",1200.0,1200.0,1200.0,1200.0,1.0],["2001-08-29",1200.0,1300.0,1200.0,1300.0,1.0],["2001-08-30",1200.0,1200.0,1200.0,1200.0,1.0],["2001-08-31",1200.0,1200.0,1200.0,1200.0,0.0],["2001-09-04",1200.0,1300.0,1200.0,1200.0,2.0],["2001-09-05",1200.0,1200.0,1000.0,1000.0,12.0],["2001-09-06",800.0,900.0,800.0,900.0,1.0],["2001-09-07",1000.0,1000.0,900.0,900.0,12.0],["2001-09-10",900.0,900.0,900.0,900.0,0.0],["2001-09-17",800.0,800.0,800.0,800.0,0.0],["2001-09-18",900.0,900.0,900.0,900.0,0.0],["2001-09-19",800.0,800.0,700.0,800.0,6.0],["2001-09-20",600.0,600.0,600.0,600.0,1.0],["2001-09-21",600.0,600.0,600.0,600.0,4.0],["2001-09-24",600.0,600.0,600.0,600.0,0.0],["2001-09-25",600.0,600.0,600.0,600.0,0.0],["2001-09-26",600.0,600.0,600.0,600.0,0.0],["2001-09-27",500.0,500.0,500.0,500.0,0.0],["2001-09-28",500.0,500.0,500.0,500.0,0.0],["2001-10-01",500.0,500.0,500.0,500.0,0.0],["2001-10-02",700.0,700.0,700.0,700.0,1.0],["2001-10-03",600.0,600.0,600.0,600.0,0.0],["2001-10-04",600.0,600.0,600.0,600.0,0.0],["2001-10-05",600.0,600.0,600.0,600.0,1.0],["2001-10-08",700.0,700.0,700.0,700.0,1.0],["2001-10-09",800.0,800.0,800.0,800.0,2.0],["2001-10-10",800.0,800.0,800.0,800.0,0.0],["2001-10-11",800.0,800.0,800.0,800.0,0.0],["2001-10-12",900.0,900.0,900.0,900.0,0.0],["2001-10-15",700.0,700.0,700.0,700.0,0.0],["2001-10-16",700.0,700.0,700.0,700.0,0.0],["2001-10-17",700.0,700.0,700.0,700.0,0.0],["2001-10-18",900.0,1000.0,900.0,1000.0,4.0],["2001-10-19",1000.0,1000.0,1000.0,1000.0,0.0],["2001-10-22",900.0,900.0,900.0,900.0,1.0],["2001-10-23",900.0,900.0,900.0,900.0,0.0],["2001-10-24",1000.0,1000.0,1000.0,1000.0,1.0],["2001-10-25",1000.0,1000.0,1000.0,1000.0,0.0],["2001-10-26",800.0,900.0,800.0,800.0,3.0],["2001-10-29",900.0,900.0,900.0,900.0,2.0],["2001-10-30",800.0,800.0,800.0,800.0,0.0],["2001-10-31",800.0,800.0,800.0,800.0,0.0],["2001-11-01",800.0,800.0,800.0,800.0,0.0],["2001-11-02",700.0,700.0,700.0,700.0,0.0],["2001-11-05",700.0,700.0,700.0,700.0,0.0],["2001-11-06",800.0,900.0,700.0,700.0,3.0],["2001-11-07",700.0,700.0,700.0,700.0,0.0],["2001-11-08",900.0,900.0,700.0,700.0,12.0],["2001-11-09",700.0,800.0,600.0,600.0,12.0],["2001-11-12",600.0,800.0,600.0,700.0,4.0],["2001-11-13",600.0,600.0,500.0,500.0,21.0],["2001-11-14",500.0,600.0,500.0,500.0,40.0],["2001-11-15",500.0,600.0,500.0,500.0,32.0],["2001-11-16",500.0,500.0,500.0,500.0,2.0],["2001-11-19",500.0,700.0,400.0,500.0,38.0],["2001-11-20",500.0,500.0,400.0,400.0,74.0],["2001-11-21",500.0,500.0,300.0,400.0,74.0],["2001-11-23",400.0,500.0,400.0,500.0,3.0],["2001-11-26",500.0,500.0,500.0,500.0,2.0],["2001-11-27",400.0,600.0,400.0,500.0,10.0],["2001-11-28",500.0,500.0,500.0,500.0,1.0],["2001-11-29",500.0,500.0,400.0,500.0,24.0],["2001-11-30",400.0,400.0,400.0,400.0,1.0],["2001-12-03",400.0,400.0,400.0,400.0,2.0],["2001-12-04",400.0,400.0,400.0,400.0,1.0],["2001-12-05",400.0,400.0,400.0,400.0,20.0],["2001-12-06",400.0,400.0,400.0,400.0,33.0],["2001-12-07",400.0,400.0,400.0,400.0,41.0],["2001-12-10",500.0,500.0,500.0,500.0,9.0],["2001-12-11",500.0,500.0,400.0,400.0,11.0],["2001-12-12",400.0,400.0,400.0,400.0,0.0],["2001-12-13",500.0,500.0,500.0,500.0,1.0],["2001-12-14",500.0,500.0,500.0,500.0,0.0],["2001-12-17",400.0,500.0,400.0,500.0,1.0],["2001-12-18",400.0,400.0,400.0,400.0,1.0],["2001-12-19",400.0,500.0,400.0,500.0,4.0],["2001-12-20",400.0,400.0,400.0,400.0,0.0],["2001-12-21",400.0,400.0,400.0,400.0,0.0],["2001-12-24",400.0,500.0,400.0,500.0,2.0],["2001-12-26",500.0,500.0,500.0,500.0,0.0],["2001-12-27",500.0,500.0,400.0,400.0,1.0],["2001-12-28",400.0,500.0,400.0,400.0,0.0],["2001-12-31",400.0,500.0,400.0,500.0,6.0],["2002-01-02",500.0,500.0,500.0,500.0,0.0],["2002-01-03",500.0,500.0,500.0,500.0,0.0],["2002-01-04",500.0,500.0,500.0,500.0,0.0],["2002-01-07",400.0,400.0,400.0,400.0,1.0],["2002-01-08",400.0,400.0,400.0,400.0,0.0],["2002-01-09",400.0,400.0,400.0,400.0,0.0],["2002-01-10",400.0,400.0,400.0,400.0,14.0],["2002-01-11",400.0,400.0,400.0,400.0,0.0],["2002-01-14",500.0,600.0,500.0,600.0,5.0],["2002-01-15",600.0,600.0,600.0,600.0,0.0],["2002-01-16",600.0,600.0,600.0,600.0,0.0],["2002-01-17",600.0,600.0,600.0,600.0,0.0],["2002-01-18",600.0,600.0,600.0,600.0,0.0],["2002-01-22",600.0,600.0,600.0,600.0,0.0],["2002-01-23",600.0,600.0,600.0,600.0,0.0],["2002-01-24",600.0,600.0,600.0,600.0,0.0],["2002-01-25",600.0,600.0,500.0,500.0,3.0],["2002-01-28",500.0,500.0,500.0,500.0,1.0],["2002-01-29",600.0,600.0,500.0,600.0,2.0],["2002-01-30",500.0,500.0,400.0,400.0,3.0],["2002-01-31",400.0,400.0,400.0,400.0,0.0],["2002-02-01",400.0,400.0,400.0,400.0,2.0],["2002-02-04",400.0,400.0,400.0,400.0,0.0],["2002-02-05",400.0,400.0,400.0,400.0,0.0],["2002-02-06",400.0,400.0,400.0,400.0,0.0],["2002-02-07",400.0,400.0,400.0,400.0,0.0],["2002-02-08",400.0,400.0,400.0,400.0,0.0],["2002-02-11",400.0,400.0,400.0,400.0,0.0],["2002-02-12",400.0,400.0,400.0,400.0,0.0],["2002-02-13",400.0,400.0,400.0,400.0,0.0],["2002-02-14",400.0,500.0,400.0,500.0,0.0],["2002-02-15",500.0,500.0,500.0,500.0,0.0],["2002-02-19",500.0,500.0,500.0,500.0,0.0],["2002-02-20",500.0,500.0,500.0,500.0,0.0],["2002-02-21",500.0,500.0,500.0,500.0,0.0],["2002-02-22",400.0,400.0,400.0,400.0,0.0],["2002-02-25",400.0,400.0,400.0,400.0,0.0],["2002-02-26",400.0,400.0,400.0,400.0,0.0],["2002-02-27",400.0,500.0,400.0,500.0,11.0],["2002-02-28",500.0,500.0,500.0,500.0,0.0],["2002-03-01",400.0,400.0,400.0,400.0,0.0],["2002-03-04",400.0,400.0,400.0,400.0,0.0],["2002-03-05",500.0,500.0,500.0,500.0,0.0],["2002-03-06",500.0,500.0,500.0,500.0,0.0],["2002-03-07",500.0,500.0,500.0,500.0,0.0],["2002-03-08",500.0,500.0,400.0,400.0,0.0],["2002-03-11",400.0,400.0,400.0,400.0,0.0],["2002-03-12",400.0,400.0,400.0,400.0,0.0],["2002-03-13",400.0,400.0,400.0,400.0,4.0],["2002-03-14",400.0,400.0,400.0,400.0,0.0],["2002-03-15",400.0,400.0,300.0,300.0,9.0],["2002-03-18",300.0,300.0,300.0,300.0,0.0],["2002-03-19",400.0,400.0,300.0,300.0,0.0],["2002-03-20",300.0,300.0,300.0,300.0,0.0],["2002-03-21",300.0,300.0,300.0,300.0,0.0],["2002-03-22",300.0,300.0,300.0,300.0,1.0],["2002-03-25",300.0,300.0,300.0,300.0,0.0],["2002-03-26",300.0,300.0,300.0,300.0,0.0],["2002-03-27",300.0,300.0,300.0,300.0,0.0],["2002-03-28",300.0,300.0,300.0,300.0,0.0],["2002-04-01",300.0,300.0,300.0,300.0,0.0],["2002-04-02",300.0,300.0,300.0,300.0,0.0],["2002-04-03",300.0,300.0,100.0,100.0,21.0],["2002-04-04",100.0,200.0,100.0,200.0,7.0],["2002-04-05",200.0,200.0,100.0,100.0,16.0],["2002-04-08",100.0,100.0,100.0,100.0,45.0],["2002-04-09",200.0,200.0,100.0,200.0,7.0],["2002-04-10",200.0,200.0,200.0,200.0,3.0],["2002-04-11",200.0,200.0,100.0,100.0,5.0],["2002-04-12",200.0,200.0,100.0,200.0,5.0],["2002-04-15",200.0,200.0,200.0,200.0,0.0],["2002-04-16",200.0,200.0,100.0,100.0,2.0],["2002-04-17",100.0,100.0,100.0,100.0,0.0],["2002-04-18",200.0,200.0,200.0,200.0,9.0],["2002-04-19",100.0,100.0,100.0,100.0,0.0],["2002-04-22",200.0,200.0,200.0,200.0,2.0],["2002-04-23",100.0,100.0,100.0,100.0,0.0],["2002-04-24",100.0,100.0,100.0,100.0,0.0],["2002-04-25",200.0,200.0,100.0,100.0,2.0],["2002-04-26",100.0,100.0,100.0,100.0,0.0],["2002-04-29",100.0,100.0,100.0,100.0,0.0],["2002-04-30",100.0,100.0,100.0,100.0,0.0],["2002-05-01",100.0,100.0,100.0,100.0,0.0],["2002-05-02",100.0,100.0,100.0,100.0,0.0],["2002-05-03",100.0,100.0,100.0,100.0,0.0],["2002-05-06",200.0,200.0,100.0,100.0,0.0],["2002-05-07",100.0,100.0,100.0,100.0,0.0],["2002-05-08",100.0,100.0,100.0,100.0,0.0],["2002-05-09",100.0,100.0,100.0,100.0,0.0],["2002-05-10",100.0,100.0,100.0,100.0,0.0],["2002-05-13",100.0,100.0,100.0,100.0,0.0],["2002-05-14",200.0,200.0,200.0,200.0,0.0],["2002-05-15",200.0,200.0,200.0,200.0,0.0],["2002-05-16",200.0,200.0,200.0,200.0,0.0],["2002-05-17",200.0,200.0,200.0,200.0,0.0],["2002-05-20",200.0,200.0,200.0,200.0,0.0],["2002-05-21",200.0,200.0,200.0,200.0,0.0],["2002-05-22",200.0,200.0,200.0,200.0,0.0],["2002-05-23",200.0,200.0,200.0,200.0,0.0],["2002-05-24",200.0,200.0,100.0,100.0,3.0],["2002-05-28",100.0,100.0,100.0,100.0,1.0],["2002-05-29",100.0,100.0,100.0,100.0,0.0],["2002-05-30",100.0,100.0,100.0,100.0,0.0],["2002-05-31",100.0,100.0,100.0,100.0,0.0],["2002-06-03",100.0,100.0,100.0,100.0,4.0],["2002-06-04",100.0,100.0,100.0,100.0,0.0],["2002-06-05",100.0,100.0,100.0,100.0,0.0],["2002-06-06",100.0,100.0,100.0,100.0,1.0],["2002-06-07",100.0,100.0,100.0,100.0,0.0],["2002-06-10",100.0,100.0,100.0,100.0,0.0],["2002-06-11",100.0,100.0,100.0,100.0,8.0],["2002-06-12",100.0,100.0,100.0,100.0,10.0],["2002-06-13",100.0,100.0,100.0,100.0,6.0],["2002-06-14",100.0,100.0,100.0,100.0,0.0],["2002-06-17",100.0,100.0,100.0,100.0,0.0],["2002-06-18",100.0,100.0,100.0,100.0,0.0],["2002-06-19",100.0,100.0,100.0,100.0,0.0],["2002-06-20",100.0,100.0,100.0,100.0,0.0],["2002-06-21",100.0,200.0,100.0,200.0,6.0],["2002-06-24",100.0,100.0,100.0,100.0,0.0],["2002-06-25",100.0,100.0,100.0,100.0,1.0],["2002-06-26",100.0,100.0,100.0,100.0,0.0],["2002-06-27",75.0,75.0,75.0,75.0,1.0],["2002-06-28",75.0,75.0,75.0,75.0,9.0],["2002-07-01",101.0,101.0,101.0,101.0,2.0],["2002-07-02",101.0,101.0,101.0,101.0,0.0],["2002-07-03",101.0,101.0,101.0,101.0,1.0],["2002-07-05",101.0,101.0,101.0,101.0,3.0],["2002-07-08",101.0,101.0,101.0,101.0,0.0],["2002-07-09",101.0,101.0,101.0,101.0,0.0],["2002-07-10",200.0,200.0,200.0,200.0,2.0],["2002-07-11",200.0,200.0,200.0,200.0,0.0],["2002-07-12",200.0,200.0,200.0,200.0,0.0],["2002-07-15",200.0,200.0,200.0,200.0,0.0],["2002-07-16",200.0,200.0,200.0,200.0,3.0],["2002-07-17",200.0,200.0,200.0,200.0,2.0],["2002-07-18",200.0,200.0,200.0,200.0,0.0],["2002-07-19",200.0,200.0,200.0,200.0,0.0],["2002-07-22",101.0,101.0,101.0,101.0,1.0],["2002-07-23",101.0,101.0,101.0,101.0,0.0],["2002-07-24",101.0,101.0,101.0,101.0,1.0],["2002-07-25",101.0,101.0,101.0,101.0,0.0],["2002-07-26",101.0,101.0,101.0,101.0,0.0],["2002-07-29",101.0,101.0,101.0,101.0,0.0],["2002-07-30",101.0,101.0,101.0,101.0,0.0],["2002-07-31",101.0,101.0,101.0,101.0,0.0],["2002-08-01",101.0,101.0,101.0,101.0,0.0],["2002-08-02",101.0,101.0,101.0,101.0,0.0],["2002-08-05",101.0,101.0,101.0,101.0,0.0],["2002-08-06",101.0,101.0,101.0,101.0,0.0],["2002-08-07",101.0,101.0,101.0,101.0,0.0],["2002-08-08",101.0,101.0,101.0,101.0,0.0],["2002-08-09",101.0,101.0,101.0,101.0,0.0],["2002-08-12",101.0,101.0,101.0,101.0,0.0],["2002-08-13",101.0,101.0,101.0,101.0,0.0],["2002-08-14",101.0,101.0,101.0,101.0,0.0],["2002-08-15",101.0,101.0,101.0,101.0,0.0],["2002-08-16",101.0,101.0,101.0,101.0,0.0],["2002-08-19",101.0,101.0,101.0,101.0,0.0],["2002-08-20",101.0,101.0,101.0,101.0,0.0],["2002-08-21",101.0,101.0,101.0,101.0,0.0],["2002-08-22",65.0,65.0,65.0,65.0,1.0],["2002-08-23",65.0,65.0,65.0,65.0,0.0],["2002-08-26",55.0,55.0,55.0,55.0,1.0],["2002-08-27",55.0,55.0,55.0,55.0,0.0],["2002-08-28",55.0,55.0,55.0,55.0,0.0],["2002-08-29",55.0,55.0,55.0,55.0,0.0],["2002-08-30",55.0,55.0,55.0,55.0,0.0],["2002-09-03",55.0,55.0,55.0,55.0,0.0],["2002-09-04",55.0,55.0,55.0,55.0,0.0],["2002-09-05",55.0,55.0,55.0,55.0,0.0],["2002-09-06",55.0,55.0,55.0,55.0,0.0],["2002-09-09",55.0,55.0,55.0,55.0,0.0],["2002-09-10",55.0,55.0,55.0,55.0,0.0],["2002-09-11",55.0,55.0,55.0,55.0,0.0],["2002-09-12",55.0,55.0,55.0,55.0,0.0],["2002-09-13",55.0,55.0,55.0,55.0,0.0],["2002-09-16",55.0,55.0,55.0,55.0,0.0],["2002-09-17",55.0,55.0,55.0,55.0,0.0],["2002-09-18",55.0,55.0,55.0,55.0,0.0],["2002-09-19",55.0,55.0,55.0,55.0,0.0],["2002-09-20",55.0,55.0,55.0,55.0,8.0],["2002-09-23",55.0,55.0,55.0,55.0,0.0],["2002-09-24",55.0,55.0,55.0,55.0,5.0],["2002-09-25",55.0,55.0,55.0,55.0,10.0],["2002-09-26",55.0,55.0,55.0,55.0,0.0],["2002-09-27",55.0,55.0,55.0,55.0,0.0],["2002-09-30",55.0,55.0,55.0,55.0,0.0],["2002-10-01",55.0,55.0,55.0,55.0,0.0],["2002-10-02",55.0,55.0,55.0,55.0,0.0],["2002-10-03",55.0,55.0,55.0,55.0,0.0],["2002-10-04",55.0,55.0,55.0,55.0,0.0],["2002-10-07",55.0,55.0,55.0,55.0,0.0],["2002-10-08",55.0,55.0,55.0,55.0,0.0],["2002-10-09",55.0,55.0,55.0,55.0,0.0],["2002-10-10",55.0,55.0,55.0,55.0,0.0],["2002-10-11",10.0,10.0,10.0,10.0,0.0],["2002-10-14",10.0,10.0,10.0,10.0,0.0],["2002-10-15",10.0,10.0,10.0,10.0,0.0],["2002-10-16",10.0,10.0,10.0,10.0,0.0],["2002-10-17",10.0,10.0,10.0,10.0,0.0],["2002-10-18",10.0,10.0,10.0,10.0,0.0],["2002-10-21",10.0,10.0,10.0,10.0,0.0],["2002-10-22",10.0,10.0,10.0,10.0,0.0],["2002-10-23",10.0,10.0,10.0,10.0,0.0],["2002-10-24",13.0,13.0,13.0,13.0,0.0],["2002-10-25",13.0,13.0,13.0,13.0,0.0],["2002-10-28",13.0,13.0,13.0,13.0,0.0],["2002-10-29",13.0,13.0,13.0,13.0,0.0],["2002-10-30",13.0,13.0,13.0,13.0,0.0],["2002-10-31",13.0,13.0,13.0,13.0,0.0],["2002-11-01",13.0,13.0,13.0,13.0,0.0],["2002-11-04",13.0,13.0,13.0,13.0,0.0],["2002-11-05",13.0,13.0,13.0,13.0,0.0],["2002-11-06",13.0,13.0,13.0,13.0,0.0],["2002-11-07",13.0,13.0,13.0,13.0,0.0],["2002-11-08",13.0,13.0,13.0,13.0,0.0],["2002-11-11",13.0,13.0,13.0,13.0,0.0],["2002-11-12",13.0,13.0,13.0,13.0,0.0],["2002-11-13",13.0,13.0,13.0,13.0,0.0],["2002-11-14",13.0,13.0,13.0,13.0,0.0],["2002-11-15",13.0,13.0,13.0,13.0,0.0],["2002-11-18",13.0,13.0,13.0,13.0,0.0],["2002-11-19",13.0,13.0,13.0,13.0,0.0],["2002-11-20",13.0,13.0,13.0,13.0,0.0],["2002-11-21",13.0,13.0,13.0,13.0,0.0],["2002-11-22",13.0,13.0,13.0,13.0,0.0],["2002-11-25",13.0,13.0,13.0,13.0,0.0],["2002-11-26",13.0,13.0,13.0,13.0,0.0],["2002-11-27",13.0,13.0,13.0,13.0,0.0],["2002-11-29",13.0,13.0,13.0,13.0,0.0],["2002-12-02",13.0,13.0,13.0,13.0,0.0],["2002-12-03",13.0,13.0,13.0,13.0,0.0],["2002-12-04",13.0,13.0,13.0,13.0,0.0],["2002-12-05",13.0,13.0,13.0,13.0,0.0],["2002-12-06",13.0,13.0,13.0,13.0,0.0],["2002-12-09",13.0,13.0,13.0,13.0,0.0],["2002-12-10",13.0,13.0,13.0,13.0,0.0],["2002-12-11",13.0,13.0,13.0,13.0,0.0],["2002-12-12",13.0,13.0,13.0,13.0,0.0],["2002-12-13",13.0,13.0,13.0,13.0,0.0],["2002-12-16",10.0,10.0,10.0,10.0,0.0],["2002-12-17",10.0,10.0,10.0,10.0,0.0],["2002-12-18",10.0,10.0,10.0,10.0,0.0],["2002-12-19",10.0,10.0,10.0,10.0,0.0],["2002-12-20",10.0,10.0,10.0,10.0,0.0],["2002-12-23",10.0,10.0,10.0,10.0,0.0],["2002-12-24",10.0,10.0,10.0,10.0,0.0],["2002-12-26",10.0,10.0,10.0,10.0,0.0],["2002-12-27",10.0,10.0,10.0,10.0,0.0],["2002-12-30",10.0,10.0,10.0,10.0,0.0],["2002-12-31",10.0,10.0,10.0,10.0,0.0],["2003-01-02",10.0,10.0,10.0,10.0,0.0],["2003-01-03",10.0,10.0,10.0,10.0,0.0],["2003-01-06",10.0,10.0,10.0,10.0,0.0],["2003-01-07",10.0,10.0,10.0,10.0,0.0],["2003-01-08",10.0,10.0,10.0,10.0,0.0],["2003-01-09",10.0,10.0,10.0,10.0,0.0],["2003-01-10",10.0,10.0,10.0,10.0,0.0],["2003-01-13",10.0,10.0,10.0,10.0,0.0],["2003-01-14",10.0,10.0,10.0,10.0,0.0],["2003-01-15",10.0,10.0,10.0,10.0,0.0],["2003-01-16",10.0,10.0,10.0,10.0,0.0],["2003-01-17",10.0,10.0,10.0,10.0,0.0],["2003-01-21",10.0,10.0,10.0,10.0,0.0],["2003-01-22",10.0,10.0,10.0,10.0,0.0],["2003-01-23",10.0,10.0,10.0,10.0,0.0],["2003-01-24",10.0,10.0,10.0,10.0,0.0],["2003-01-27",10.0,10.0,10.0,10.0,0.0],["2003-01-28",10.0,10.0,10.0,10.0,0.0],["2003-01-29",10.0,10.0,10.0,10.0,0.0],["2003-01-30",10.0,10.0,10.0,10.0,0.0],["2003-01-31",10.0,10.0,10.0,10.0,0.0],["2003-02-03",10.0,10.0,10.0,10.0,0.0],["2003-02-04",10.0,10.0,10.0,10.0,0.0],["2003-02-05",10.0,10.0,10.0,10.0,0.0],["2003-02-06",10.0,10.0,10.0,10.0,0.0],["2003-02-07",10.0,10.0,10.0,10.0,0.0],["2003-02-10",10.0,10.0,10.0,10.0,0.0],["2003-02-11",10.0,10.0,10.0,10.0,0.0],["2003-02-12",10.0,10.0,10.0,10.0,0.0],["2003-02-13",10.0,10.0,10.0,10.0,0.0],["2003-02-14",10.0,10.0,10.0,10.0,0.0],["2003-02-18",10.0,10.0,10.0,10.0,0.0],["2003-02-19",10.0,10.0,10.0,10.0,0.0],["2003-02-20",10.0,10.0,10.0,10.0,0.0],["2003-02-21",10.0,10.0,10.0,10.0,0.0],["2003-02-24",10.0,10.0,10.0,10.0,0.0],["2003-02-25",10.0,10.0,10.0,10.0,0.0],["2003-02-26",10.0,10.0,10.0,10.0,0.0],["2003-02-27",10.0,10.0,10.0,10.0,0.0],["2003-02-28",10.0,10.0,10.0,10.0,0.0],["2003-03-03",10.0,10.0,10.0,10.0,0.0],["2003-03-04",10.0,10.0,10.0,10.0,0.0],["2003-03-05",10.0,10.0,10.0,10.0,0.0],["2003-03-06",10.0,10.0,10.0,10.0,0.0],["2003-03-07",10.0,10.0,10.0,10.0,0.0],["2003-03-10",10.0,10.0,10.0,10.0,0.0],["2003-03-11",10.0,10.0,10.0,10.0,0.0],["2003-03-12",10.0,10.0,10.0,10.0,0.0],["2003-03-13",10.0,10.0,10.0,10.0,0.0],["2003-03-14",10.0,10.0,10.0,10.0,0.0],["2003-03-17",10.0,10.0,10.0,10.0,0.0],["2003-03-18",10.0,10.0,10.0,10.0,0.0],["2003-03-19",10.0,10.0,10.0,10.0,0.0],["2003-03-20",10.0,10.0,10.0,10.0,0.0],["2003-03-21",10.0,10.0,10.0,10.0,0.0],["2003-03-24",10.0,10.0,10.0,10.0,0.0],["2003-03-25",10.0,10.0,10.0,10.0,0.0],["2003-03-26",10.0,10.0,10.0,10.0,0.0],["2003-03-27",10.0,10.0,10.0,10.0,0.0],["2003-03-28",10.0,10.0,10.0,10.0,0.0],["2003-03-31",10.0,10.0,10.0,10.0,0.0],["2003-04-01",10.0,10.0,10.0,10.0,0.0],["2003-04-02",10.0,10.0,10.0,10.0,0.0],["2003-04-03",10.0,10.0,10.0,10.0,0.0],["2003-04-04",10.0,10.0,10.0,10.0,0.0],["2003-04-07",10.0,10.0,10.0,10.0,0.0],["2003-04-08",10.0,10.0,10.0,10.0,0.0],["2003-04-09",10.0,10.0,10.0,10.0,0.0],["2003-04-10",10.0,10.0,10.0,10.0,0.0],["2003-04-11",10.0,10.0,10.0,10.0,0.0],["2003-04-14",10.0,10.0,10.0,10.0,0.0],["2003-04-15",10.0,10.0,10.0,10.0,0.0],["2003-04-16",10.0,10.0,10.0,10.0,0.0],["2003-04-17",10.0,10.0,10.0,10.0,0.0],["2003-04-21",10.0,10.0,10.0,10.0,0.0],["2003-04-22",10.0,10.0,10.0,10.0,0.0],["2003-04-23",10.0,10.0,10.0,10.0,0.0],["2003-04-24",10.0,10.0,10.0,10.0,0.0],["2003-04-25",10.0,10.0,10.0,10.0,0.0],["2003-04-28",10.0,10.0,10.0,10.0,0.0],["2003-04-29",10.0,10.0,10.0,10.0,0.0],["2003-04-30",10.0,10.0,10.0,10.0,0.0],["2003-05-01",10.0,10.0,10.0,10.0,0.0],["2003-05-02",10.0,10.0,10.0,10.0,0.0],["2003-05-05",10.0,10.0,10.0,10.0,0.0],["2003-05-06",10.0,10.0,10.0,10.0,0.0],["2003-05-07",10.0,10.0,10.0,10.0,0.0],["2003-05-08",10.0,10.0,10.0,10.0,0.0],["2003-05-09",10.0,10.0,10.0,10.0,0.0],["2003-05-12",10.0,10.0,10.0,10.0,0.0],["2003-05-13",10.0,10.0,10.0,10.0,0.0],["2003-05-14",10.0,10.0,10.0,10.0,0.0],["2003-05-15",10.0,10.0,10.0,10.0,0.0],["2003-05-16",10.0,10.0,10.0,10.0,0.0],["2003-05-19",10.0,10.0,10.0,10.0,0.0],["2003-05-20",10.0,10.0,10.0,10.0,0.0],["2003-05-21",10.0,10.0,10.0,10.0,0.0],["2003-05-22",10.0,10.0,10.0,10.0,0.0],["2003-05-23",10.0,10.0,10.0,10.0,0.0],["2003-05-27",10.0,10.0,10.0,10.0,0.0],["2003-05-28",10.0,10.0,10.0,10.0,0.0],["2003-05-29",10.0,10.0,10.0,10.0,0.0],["2003-05-30",10.0,10.0,10.0,10.0,0.0],["2003-06-02",10.0,10.0,10.0,10.0,0.0],["2003-06-03",10.0,10.0,10.0,10.0,0.0],["2003-06-04",10.0,10.0,10.0,10.0,0.0],["2003-06-05",10.0,10.0,10.0,10.0,0.0],["2003-06-06",10.0,10.0,10.0,10.0,0.0],["2003-06-09",10.0,10.0,10.0,10.0,0.0],["2003-06-10",10.0,10.0,10.0,10.0,0.0],["2003-06-11",10.0,10.0,10.0,10.0,0.0],["2003-06-12",10.0,10.0,10.0,10.0,0.0],["2003-06-13",10.0,10.0,10.0,10.0,0.0],["2003-06-16",10.0,10.0,10.0,10.0,0.0],["2003-06-17",25.0,25.0,25.0,25.0,0.0],["2003-06-18",25.0,25.0,25.0,25.0,0.0],["2003-06-19",25.0,25.0,25.0,25.0,0.0],["2003-06-20",25.0,25.0,25.0,25.0,0.0],["2003-06-23",27.0,27.0,27.0,27.0,0.0],["2003-06-24",27.0,27.0,27.0,27.0,0.0],["2003-06-25",27.0,27.0,27.0,27.0,0.0],["2003-06-26",101.0,101.0,101.0,101.0,0.0],["2003-06-27",101.0,101.0,101.0,101.0,0.0],["2003-06-30",101.0,101.0,101.0,101.0,0.0],["2003-07-01",101.0,101.0,101.0,101.0,0.0],["2003-07-02",95.0,95.0,95.0,95.0,0.0],["2003-07-03",95.0,95.0,95.0,95.0,0.0],["2003-07-07",75.0,75.0,75.0,75.0,0.0],["2003-07-08",75.0,75.0,75.0,75.0,0.0],["2003-07-09",75.0,75.0,75.0,75.0,0.0],["2003-07-10",75.0,75.0,75.0,75.0,0.0],["2003-07-11",75.0,75.0,75.0,75.0,0.0],["2003-07-14",30.0,30.0,30.0,30.0,0.0],["2003-07-15",30.0,30.0,30.0,30.0,0.0],["2003-07-16",30.0,30.0,30.0,30.0,0.0],["2003-07-17",30.0,30.0,30.0,30.0,0.0],["2003-07-18",30.0,30.0,30.0,30.0,0.0],["2003-07-21",30.0,30.0,30.0,30.0,0.0],["2003-07-22",30.0,30.0,30.0,30.0,0.0],["2003-07-23",30.0,30.0,30.0,30.0,0.0],["2003-07-24",30.0,30.0,30.0,30.0,0.0],["2003-07-25",30.0,30.0,30.0,30.0,0.0],["2003-07-28",30.0,30.0,30.0,30.0,0.0],["2003-07-29",30.0,30.0,30.0,30.0,0.0],["2003-07-30",30.0,30.0,30.0,30.0,0.0],["2003-07-31",30.0,30.0,30.0,30.0,0.0],["2003-08-01",30.0,30.0,30.0,30.0,0.0],["2003-08-04",30.0,30.0,30.0,30.0,0.0],["2003-08-05",30.0,30.0,30.0,30.0,0.0],["2003-08-06",30.0,30.0,30.0,30.0,0.0],["2003-08-07",30.0,30.0,30.0,30.0,0.0],["2003-08-08",30.0,30.0,30.0,30.0,0.0],["2003-08-11",30.0,30.0,30.0,30.0,0.0],["2003-08-12",30.0,30.0,30.0,30.0,0.0],["2003-08-13",30.0,30.0,30.0,30.0,0.0],["2003-08-14",30.0,30.0,30.0,30.0,0.0],["2003-08-15",30.0,30.0,30.0,30.0,0.0],["2003-08-18",30.0,30.0,30.0,30.0,0.0],["2003-08-19",30.0,30.0,30.0,30.0,0.0],["2003-08-20",30.0,30.0,30.0,30.0,0.0],["2003-08-21",30.0,30.0,30.0,30.0,0.0],["2003-08-22",30.0,30.0,30.0,30.0,0.0],["2003-08-25",30.0,30.0,30.0,30.0,0.0],["2003-08-26",30.0,30.0,30.0,30.0,0.0],["2003-08-27",51.0,51.0,51.0,51.0,0.0],["2003-08-28",51.0,51.0,51.0,51.0,0.0],["2003-08-29",51.0,51.0,51.0,51.0,0.0],["2003-09-02",75.0,75.0,75.0,75.0,0.0],["2003-09-03",101.0,101.0,101.0,101.0,0.0],["2003-09-04",101.0,101.0,101.0,101.0,0.0],["2003-09-05",101.0,101.0,101.0,101.0,0.0],["2003-09-08",101.0,101.0,101.0,101.0,0.0],["2003-09-09",101.0,101.0,101.0,101.0,0.0],["2003-09-10",101.0,101.0,101.0,101.0,0.0],["2003-09-11",101.0,101.0,101.0,101.0,0.0],["2003-09-12",105.0,105.0,105.0,105.0,0.0],["2003-09-15",105.0,105.0,105.0,105.0,0.0],["2003-09-16",105.0,105.0,105.0,105.0,0.0],["2003-09-17",101.0,101.0,101.0,101.0,0.0],["2003-09-18",101.0,101.0,101.0,101.0,0.0],["2003-09-19",101.0,101.0,101.0,101.0,0.0],["2003-09-22",101.0,101.0,101.0,101.0,0.0],["2003-09-23",101.0,101.0,101.0,101.0,0.0],["2003-09-24",101.0,101.0,101.0,101.0,0.0],["2003-09-25",101.0,101.0,101.0,101.0,0.0],["2003-09-26",101.0,101.0,101.0,101.0,0.0],["2003-09-29",101.0,101.0,101.0,101.0,0.0],["2003-09-30",101.0,101.0,101.0,101.0,0.0],["2003-10-01",101.0,101.0,101.0,101.0,0.0],["2003-10-02",101.0,101.0,101.0,101.0,0.0],["2003-10-03",101.0,101.0,101.0,101.0,0.0],["2003-10-06",101.0,101.0,101.0,101.0,0.0],["2003-10-07",101.0,101.0,101.0,101.0,0.0],["2003-10-08",101.0,101.0,101.0,101.0,0.0],["2003-10-09",101.0,101.0,101.0,101.0,0.0],["2003-10-10",101.0,101.0,101.0,101.0,0.0],["2003-10-13",101.0,101.0,101.0,101.0,0.0],["2003-10-14",101.0,101.0,101.0,101.0,0.0],["2003-10-15",101.0,101.0,101.0,101.0,0.0],["2003-10-16",101.0,101.0,101.0,101.0,0.0],["2003-10-17",101.0,101.0,101.0,101.0,1.0],["2003-10-20",101.0,101.0,101.0,101.0,0.0],["2003-10-21",101.0,101.0,101.0,101.0,0.0],["2003-10-22",101.0,101.0,101.0,101.0,0.0],["2003-10-23",101.0,101.0,101.0,101.0,0.0],["2003-10-24",101.0,101.0,101.0,101.0,0.0],["2003-10-27",101.0,101.0,101.0,101.0,0.0],["2003-10-28",101.0,101.0,101.0,101.0,0.0],["2003-10-29",101.0,101.0,101.0,101.0,11.0],["2003-10-30",101.0,101.0,101.0,101.0,1.0],["2003-10-31",101.0,101.0,101.0,101.0,0.0],["2003-11-03",101.0,101.0,101.0,101.0,5.0],["2003-11-04",101.0,101.0,101.0,101.0,0.0],["2003-11-05",101.0,101.0,101.0,101.0,0.0],["2003-11-06",101.0,101.0,101.0,101.0,0.0],["2003-11-07",101.0,101.0,101.0,101.0,0.0],["2003-11-10",101.0,101.0,101.0,101.0,0.0],["2003-11-11",98.0,115.0,98.0,115.0,484.0],["2003-11-12",115.0,115.0,115.0,115.0,0.0],["2003-11-13",115.0,115.0,115.0,115.0,0.0],["2003-11-14",115.0,115.0,115.0,115.0,0.0],["2003-11-17",115.0,115.0,115.0,115.0,0.0],["2003-11-18",115.0,115.0,115.0,115.0,0.0],["2003-11-19",115.0,115.0,115.0,115.0,0.0],["2003-11-20",115.0,115.0,115.0,115.0,0.0],["2003-11-21",101.0,101.0,101.0,101.0,8.0],["2003-11-24",99.0,99.0,26.0,26.0,26.0],["2003-11-25",26.0,26.0,26.0,26.0,0.0],["2003-11-26",26.0,26.0,26.0,26.0,0.0],["2003-11-28",26.0,26.0,26.0,26.0,0.0],["2003-12-01",26.0,26.0,26.0,26.0,0.0],["2003-12-02",26.0,26.0,26.0,26.0,0.0],["2003-12-03",26.0,26.0,26.0,26.0,0.0],["2003-12-04",99.0,99.0,99.0,99.0,9.0],["2003-12-05",99.0,99.0,99.0,99.0,0.0],["2003-12-08",99.0,99.0,99.0,99.0,0.0],["2003-12-09",99.0,99.0,99.0,99.0,0.0],["2003-12-10",99.0,99.0,99.0,99.0,0.0],["2003-12-11",99.0,99.0,99.0,99.0,0.0],["2003-12-12",99.0,99.0,99.0,99.0,0.0],["2003-12-15",90.0,90.0,86.0,86.0,100.0],["2003-12-16",51.0,51.0,51.0,51.0,3.0],["2003-12-17",51.0,51.0,51.0,51.0,0.0],["2003-12-18",27.0,27.0,27.0,27.0,56.0],["2003-12-19",27.0,27.0,27.0,27.0,2.0],["2003-12-22",27.0,27.0,27.0,27.0,0.0],["2003-12-23",27.0,27.0,27.0,27.0,0.0],["2003-12-24",27.0,27.0,27.0,27.0,12.0],["2003-12-26",27.0,27.0,27.0,27.0,0.0],["2003-12-29",27.0,27.0,27.0,27.0,0.0],["2003-12-30",27.0,27.0,27.0,27.0,5.0],["2003-12-31",27.0,27.0,27.0,27.0,10.0],["2004-01-02",27.0,27.0,27.0,27.0,0.0],["2004-01-05",27.0,27.0,27.0,27.0,0.0],["2004-01-06",27.0,27.0,27.0,27.0,0.0],["2004-01-07",27.0,27.0,27.0,27.0,0.0],["2004-01-08",27.0,27.0,27.0,27.0,0.0],["2004-01-09",27.0,27.0,27.0,27.0,0.0],["2004-01-12",27.0,27.0,27.0,27.0,3.0],["2004-01-13",27.0,27.0,27.0,27.0,0.0],["2004-01-14",27.0,27.0,27.0,27.0,0.0],["2004-01-15",27.0,27.0,27.0,27.0,0.0],["2004-01-16",27.0,27.0,27.0,27.0,0.0],["2004-01-20",27.0,27.0,27.0,27.0,0.0],["2004-01-21",27.0,27.0,27.0,27.0,0.0],["2004-01-22",27.0,27.0,27.0,27.0,0.0],["2004-01-23",27.0,27.0,27.0,27.0,0.0],["2004-01-26",27.0,27.0,27.0,27.0,0.0],["2004-01-27",27.0,27.0,27.0,27.0,0.0],["2004-01-28",27.0,27.0,27.0,27.0,0.0],["2004-01-29",27.0,27.0,27.0,27.0,0.0],["2004-01-30",27.0,27.0,27.0,27.0,0.0],["2004-02-02",27.0,27.0,27.0,27.0,0.0],["2004-02-03",27.0,27.0,27.0,27.0,0.0],["2004-02-04",27.0,27.0,27.0,27.0,0.0],["2004-02-05",27.0,27.0,27.0,27.0,0.0],["2004-02-06",27.0,27.0,27.0,27.0,0.0],["2004-02-09",27.0,27.0,27.0,27.0,0.0],["2004-02-10",27.0,27.0,27.0,27.0,0.0],["2004-02-11",27.0,27.0,27.0,27.0,0.0],["2004-02-12",27.0,27.0,27.0,27.0,0.0],["2004-02-13",27.0,27.0,27.0,27.0,0.0],["2004-02-17",27.0,27.0,27.0,27.0,0.0],["2004-02-18",27.0,27.0,27.0,27.0,0.0],["2004-02-19",27.0,27.0,27.0,27.0,0.0],["2004-02-20",27.0,27.0,27.0,27.0,0.0],["2004-02-23",27.0,27.0,27.0,27.0,2.0],["2004-02-24",27.0,27.0,27.0,27.0,0.0],["2004-02-25",27.0,27.0,27.0,27.0,0.0],["2004-02-26",27.0,27.0,27.0,27.0,0.0],["2004-02-27",27.0,27.0,27.0,27.0,0.0],["2004-03-01",27.0,27.0,27.0,27.0,0.0],["2004-03-02",27.0,27.0,27.0,27.0,0.0],["2004-03-03",27.0,27.0,27.0,27.0,0.0],["2004-03-04",27.0,27.0,27.0,27.0,0.0],["2004-03-05",27.0,27.0,27.0,27.0,0.0],["2004-03-08",27.0,27.0,27.0,27.0,0.0],["2004-03-09",27.0,27.0,27.0,27.0,0.0],["2004-03-10",27.0,27.0,27.0,27.0,0.0],["2004-03-11",27.0,27.0,27.0,27.0,0.0],["2004-03-12",27.0,27.0,27.0,27.0,0.0],["2004-03-15",27.0,27.0,27.0,27.0,0.0],["2004-03-16",27.0,27.0,27.0,27.0,0.0],["2004-03-17",27.0,27.0,27.0,27.0,3.0],["2004-03-18",27.0,27.0,27.0,27.0,0.0],["2004-03-19",27.0,27.0,27.0,27.0,0.0],["2004-03-22",27.0,27.0,27.0,27.0,0.0],["2004-03-23",27.0,27.0,27.0,27.0,0.0],["2004-03-24",27.0,27.0,27.0,27.0,0.0],["2004-03-25",27.0,27.0,27.0,27.0,0.0],["2004-03-26",27.0,27.0,27.0,27.0,0.0],["2004-03-29",27.0,27.0,27.0,27.0,0.0],["2004-03-30",27.0,27.0,27.0,27.0,0.0],["2004-03-31",27.0,27.0,27.0,27.0,0.0],["2004-04-01",27.0,27.0,27.0,27.0,0.0],["2004-04-02",27.0,27.0,27.0,27.0,0.0],["2004-04-05",27.0,27.0,27.0,27.0,0.0],["2004-04-06",27.0,27.0,27.0,27.0,0.0],["2004-04-07",27.0,27.0,27.0,27.0,0.0],["2004-04-08",27.0,27.0,27.0,27.0,0.0],["2004-04-12",65.0,65.0,65.0,65.0,25.0],["2004-04-13",65.0,65.0,65.0,65.0,0.0],["2004-04-14",65.0,65.0,65.0,65.0,0.0],["2004-04-15",65.0,65.0,65.0,65.0,0.0],["2004-04-16",65.0,65.0,65.0,65.0,0.0],["2004-04-19",65.0,65.0,65.0,65.0,0.0],["2004-04-20",65.0,65.0,65.0,65.0,0.0],["2004-04-21",65.0,65.0,65.0,65.0,0.0],["2004-04-22",65.0,65.0,65.0,65.0,0.0],["2004-04-23",65.0,65.0,65.0,65.0,0.0],["2004-04-26",65.0,65.0,65.0,65.0,0.0],["2004-04-27",30.0,95.0,30.0,95.0,430.0],["2004-04-28",95.0,95.0,91.0,91.0,100.0],["2004-04-29",100.0,120.0,96.0,120.0,110.0],["2004-04-30",120.0,120.0,120.0,120.0,0.0],["2004-05-03",124.0,124.0,120.0,120.0,85.0],["2004-05-04",130.0,130.0,125.0,130.0,90.0],["2004-05-05",140.0,140.0,140.0,140.0,25.0],["2004-05-06",150.0,150.0,130.0,133.0,157.0],["2004-05-07",133.0,133.0,133.0,133.0,0.0],["2004-05-10",130.0,150.0,130.0,130.0,30.0],["2004-05-11",130.0,130.0,130.0,130.0,0.0],["2004-05-12",125.0,150.0,125.0,150.0,17.0],["2004-05-13",150.0,150.0,150.0,150.0,0.0],["2004-05-14",150.0,150.0,150.0,150.0,0.0],["2004-05-17",160.0,160.0,160.0,160.0,11.0],["2004-05-18",160.0,160.0,160.0,160.0,0.0],["2004-05-19",160.0,160.0,160.0,160.0,0.0],["2004-05-20",160.0,160.0,160.0,160.0,0.0],["2004-05-21",160.0,160.0,160.0,160.0,0.0],["2004-05-24",160.0,160.0,160.0,160.0,0.0],["2004-05-25",160.0,160.0,160.0,160.0,0.0],["2004-05-26",101.0,101.0,101.0,101.0,4.0],["2004-05-27",101.0,101.0,101.0,101.0,0.0],["2004-05-28",101.0,101.0,101.0,101.0,0.0],["2004-06-01",101.0,101.0,101.0,101.0,0.0],["2004-06-02",101.0,101.0,101.0,101.0,0.0],["2004-06-03",150.0,150.0,150.0,150.0,5.0],["2004-06-04",150.0,150.0,150.0,150.0,0.0],["2004-06-07",150.0,150.0,150.0,150.0,0.0],["2004-06-08",101.0,160.0,101.0,150.0,7.0],["2004-06-09",135.0,150.0,135.0,150.0,50.0],["2004-06-10",150.0,150.0,150.0,150.0,0.0],["2004-06-14",150.0,150.0,150.0,150.0,0.0],["2004-06-15",150.0,150.0,150.0,150.0,0.0],["2004-06-16",150.0,150.0,150.0,150.0,0.0],["2004-06-17",150.0,150.0,150.0,150.0,0.0],["2004-06-18",130.0,130.0,130.0,130.0,2.0],["2004-06-21",130.0,130.0,130.0,130.0,0.0],["2004-06-22",130.0,130.0,130.0,130.0,0.0],["2004-06-23",130.0,130.0,130.0,130.0,0.0],["2004-06-24",130.0,130.0,130.0,130.0,0.0],["2004-06-25",130.0,130.0,130.0,130.0,0.0],["2004-06-28",130.0,130.0,130.0,130.0,0.0],["2004-06-29",130.0,130.0,130.0,130.0,0.0],["2004-06-30",130.0,130.0,130.0,130.0,0.0],["2004-07-01",130.0,130.0,130.0,130.0,0.0],["2004-07-02",130.0,130.0,130.0,130.0,0.0],["2004-07-06",130.0,130.0,130.0,130.0,0.0],["2004-07-07",130.0,130.0,130.0,130.0,0.0],["2004-07-08",130.0,130.0,130.0,130.0,0.0],["2004-07-09",130.0,130.0,130.0,130.0,0.0],["2004-07-12",130.0,130.0,130.0,130.0,0.0],["2004-07-13",130.0,130.0,130.0,130.0,0.0],["2004-07-14",130.0,130.0,130.0,130.0,0.0],["2004-07-15",130.0,130.0,130.0,130.0,0.0],["2004-07-16",130.0,130.0,130.0,130.0,0.0],["2004-07-19",130.0,130.0,130.0,130.0,6.0],["2004-07-20",130.0,130.0,130.0,130.0,0.0],["2004-07-21",130.0,130.0,130.0,130.0,0.0],["2004-07-22",130.0,130.0,130.0,130.0,0.0],["2004-07-23",130.0,130.0,130.0,130.0,0.0],["2004-07-26",130.0,130.0,130.0,130.0,0.0],["2004-07-27",150.0,150.0,150.0,150.0,8.0],["2004-07-28",150.0,150.0,150.0,150.0,0.0],["2004-07-29",150.0,150.0,150.0,150.0,0.0],["2004-07-30",130.0,130.0,130.0,130.0,2.0],["2004-08-02",130.0,130.0,130.0,130.0,0.0],["2004-08-03",130.0,130.0,130.0,130.0,0.0],["2004-08-04",130.0,130.0,130.0,130.0,0.0],["2004-08-05",130.0,130.0,130.0,130.0,0.0],["2004-08-06",130.0,130.0,130.0,130.0,0.0],["2004-08-09",130.0,130.0,130.0,130.0,0.0],["2004-08-10",130.0,130.0,130.0,130.0,0.0],["2004-08-11",130.0,130.0,130.0,130.0,0.0],["2004-08-12",130.0,130.0,130.0,130.0,0.0],["2004-08-13",130.0,130.0,130.0,130.0,0.0],["2004-08-16",130.0,130.0,130.0,130.0,0.0],["2004-08-17",130.0,130.0,130.0,130.0,0.0],["2004-08-18",130.0,130.0,130.0,130.0,0.0],["2004-08-19",130.0,130.0,130.0,130.0,0.0],["2004-08-20",130.0,130.0,130.0,130.0,0.0],["2004-08-23",130.0,130.0,130.0,130.0,0.0],["2004-08-24",130.0,130.0,130.0,130.0,0.0],["2004-08-25",140.0,140.0,140.0,140.0,8.0],["2004-08-26",140.0,140.0,140.0,140.0,0.0],["2004-08-27",140.0,140.0,140.0,140.0,0.0],["2004-08-30",140.0,140.0,140.0,140.0,0.0],["2004-08-31",140.0,140.0,140.0,140.0,0.0],["2004-09-01",140.0,140.0,140.0,140.0,0.0],["2004-09-02",140.0,140.0,140.0,140.0,0.0],["2004-09-03",140.0,140.0,140.0,140.0,0.0],["2004-09-07",140.0,140.0,140.0,140.0,0.0],["2004-09-08",140.0,140.0,140.0,140.0,0.0],["2004-09-09",115.0,115.0,105.0,105.0,15.0],["2004-09-10",105.0,105.0,105.0,105.0,0.0],["2004-09-13",105.0,105.0,105.0,105.0,0.0],["2004-09-14",140.0,140.0,140.0,140.0,5.0],["2004-09-15",121.0,121.0,121.0,121.0,10.0],["2004-09-16",121.0,121.0,121.0,121.0,0.0],["2004-09-17",121.0,121.0,121.0,121.0,0.0],["2004-09-20",121.0,121.0,121.0,121.0,0.0],["2004-09-21",121.0,121.0,121.0,121.0,0.0],["2004-09-22",121.0,121.0,121.0,121.0,0.0],["2004-09-23",121.0,121.0,121.0,121.0,0.0],["2004-09-24",121.0,121.0,121.0,121.0,0.0],["2004-09-27",110.0,110.0,110.0,110.0,5.0],["2004-09-28",110.0,110.0,110.0,110.0,0.0],["2004-09-29",140.0,140.0,140.0,140.0,5.0],["2004-09-30",140.0,140.0,138.0,138.0,4.0],["2004-10-01",138.0,138.0,138.0,138.0,0.0],["2004-10-04",138.0,138.0,138.0,138.0,0.0],["2004-10-05",138.0,138.0,138.0,138.0,0.0],["2004-10-06",138.0,138.0,138.0,138.0,0.0],["2004-10-07",138.0,138.0,138.0,138.0,0.0],["2004-10-08",138.0,138.0,138.0,138.0,0.0],["2004-10-11",138.0,138.0,138.0,138.0,0.0],["2004-10-12",138.0,138.0,138.0,138.0,0.0],["2004-10-13",138.0,138.0,138.0,138.0,0.0],["2004-10-14",138.0,138.0,138.0,138.0,0.0],["2004-10-15",138.0,138.0,138.0,138.0,0.0],["2004-10-18",115.0,115.0,105.0,105.0,7.0],["2004-10-19",105.0,105.0,105.0,105.0,0.0],["2004-10-20",105.0,105.0,105.0,105.0,0.0],["2004-10-21",120.0,140.0,115.0,140.0,15.0],["2004-10-22",140.0,140.0,140.0,140.0,0.0],["2004-10-25",140.0,140.0,140.0,140.0,0.0],["2004-10-26",105.0,140.0,104.0,130.0,43.0],["2004-10-27",130.0,130.0,130.0,130.0,0.0],["2004-10-28",110.0,115.0,96.0,105.0,128.0],["2004-10-29",105.0,110.0,105.0,110.0,16.0],["2004-11-01",110.0,110.0,110.0,110.0,0.0],["2004-11-02",110.0,110.0,110.0,110.0,0.0],["2004-11-03",110.0,110.0,110.0,110.0,0.0],["2004-11-04",110.0,110.0,110.0,110.0,0.0],["2004-11-05",110.0,110.0,110.0,110.0,0.0],["2004-11-08",110.0,110.0,110.0,110.0,0.0],["2004-11-09",110.0,110.0,110.0,110.0,0.0],["2004-11-10",110.0,110.0,110.0,110.0,0.0],["2004-11-11",110.0,110.0,110.0,110.0,3.0],["2004-11-12",110.0,110.0,110.0,110.0,5.0],["2004-11-15",110.0,110.0,110.0,110.0,0.0],["2004-11-16",110.0,110.0,110.0,110.0,0.0],["2004-11-17",115.0,115.0,115.0,115.0,5.0],["2004-11-18",115.0,115.0,115.0,115.0,0.0],["2004-11-19",115.0,115.0,115.0,115.0,0.0],["2004-11-22",115.0,115.0,115.0,115.0,0.0],["2004-11-23",115.0,115.0,115.0,115.0,0.0],["2004-11-24",105.0,105.0,99.0,100.0,30.0],["2004-11-26",100.0,100.0,100.0,100.0,0.0],["2004-11-29",100.0,100.0,100.0,100.0,0.0],["2004-11-30",85.0,90.0,85.0,85.0,26.0],["2004-12-01",125.0,125.0,125.0,125.0,3.0],["2004-12-02",125.0,125.0,125.0,125.0,0.0],["2004-12-03",125.0,125.0,125.0,125.0,0.0],["2004-12-06",125.0,125.0,125.0,125.0,0.0],["2004-12-07",125.0,125.0,125.0,125.0,0.0],["2004-12-08",125.0,125.0,125.0,125.0,0.0],["2004-12-09",125.0,125.0,125.0,125.0,0.0],["2004-12-10",125.0,125.0,125.0,125.0,0.0],["2004-12-13",125.0,125.0,125.0,125.0,0.0],["2004-12-14",125.0,125.0,125.0,125.0,0.0],["2004-12-15",125.0,125.0,124.0,124.0,7.0],["2004-12-16",124.0,124.0,124.0,124.0,0.0],["2004-12-17",124.0,124.0,124.0,124.0,0.0],["2004-12-20",124.0,124.0,124.0,124.0,0.0],["2004-12-21",124.0,124.0,124.0,124.0,0.0],["2004-12-22",124.0,124.0,124.0,124.0,0.0],["2004-12-23",85.0,85.0,85.0,85.0,1.0],["2004-12-27",125.0,125.0,125.0,125.0,1.0],["2004-12-28",85.0,125.0,85.0,85.0,6.0],["2004-12-29",125.0,125.0,85.0,125.0,5.0],["2004-12-30",125.0,125.0,125.0,125.0,0.0],["2004-12-31",125.0,125.0,125.0,125.0,0.0],["2005-01-03",125.0,125.0,125.0,125.0,0.0],["2005-01-04",125.0,125.0,125.0,125.0,0.0],["2005-01-05",120.0,120.0,101.0,101.0,29.0],["2005-01-06",101.0,101.0,101.0,101.0,0.0],["2005-01-07",101.0,101.0,101.0,101.0,0.0],["2005-01-10",101.0,101.0,101.0,101.0,0.0],["2005-01-11",101.0,101.0,101.0,101.0,0.0],["2005-01-12",101.0,101.0,101.0,101.0,0.0],["2005-01-13",100.0,100.0,100.0,100.0,5.0],["2005-01-14",100.0,105.0,75.0,105.0,17.0],["2005-01-18",105.0,105.0,101.0,101.0,15.0],["2005-01-19",101.0,101.0,101.0,101.0,0.0],["2005-01-20",105.0,105.0,105.0,105.0,5.0],["2005-01-21",105.0,105.0,105.0,105.0,10.0],["2005-01-24",105.0,105.0,105.0,105.0,0.0],["2005-01-25",105.0,105.0,105.0,105.0,0.0],["2005-01-26",105.0,105.0,105.0,105.0,0.0],["2005-01-27",105.0,105.0,105.0,105.0,0.0],["2005-01-28",105.0,105.0,105.0,105.0,0.0],["2005-01-31",75.0,105.0,75.0,105.0,4.0],["2005-02-01",105.0,105.0,105.0,105.0,0.0],["2005-02-02",105.0,105.0,105.0,105.0,0.0],["2005-02-03",105.0,105.0,105.0,105.0,0.0],["2005-02-04",105.0,105.0,105.0,105.0,0.0],["2005-02-07",105.0,105.0,105.0,105.0,0.0],["2005-02-08",101.0,101.0,101.0,101.0,5.0],["2005-02-09",101.0,101.0,101.0,101.0,0.0],["2005-02-10",101.0,101.0,101.0,101.0,0.0],["2005-02-11",101.0,101.0,101.0,101.0,0.0],["2005-02-14",101.0,101.0,101.0,101.0,0.0],["2005-02-15",75.0,75.0,75.0,75.0,5.0],["2005-02-16",105.0,105.0,105.0,105.0,1.0],["2005-02-17",105.0,105.0,105.0,105.0,0.0],["2005-02-18",75.0,75.0,75.0,75.0,2.0],["2005-02-22",95.0,95.0,95.0,95.0,7.0],["2005-02-23",75.0,95.0,70.0,95.0,84.0],["2005-02-24",95.0,95.0,95.0,95.0,0.0],["2005-02-25",70.0,70.0,70.0,70.0,2.0],["2005-02-28",95.0,95.0,95.0,95.0,1.0],["2005-03-01",95.0,95.0,95.0,95.0,0.0],["2005-03-02",95.0,95.0,95.0,95.0,0.0],["2005-03-03",70.0,95.0,70.0,95.0,11.0],["2005-03-04",95.0,95.0,95.0,95.0,0.0],["2005-03-07",95.0,95.0,95.0,95.0,0.0],["2005-03-08",95.0,95.0,95.0,95.0,0.0],["2005-03-09",95.0,95.0,95.0,95.0,0.0],["2005-03-10",95.0,95.0,95.0,95.0,0.0],["2005-03-11",95.0,95.0,95.0,95.0,0.0],["2005-03-14",95.0,95.0,95.0,95.0,0.0],["2005-03-15",70.0,70.0,70.0,70.0,2.0],["2005-03-16",95.0,95.0,95.0,95.0,20.0],["2005-03-17",95.0,95.0,95.0,95.0,0.0],["2005-03-18",95.0,95.0,95.0,95.0,0.0],["2005-03-21",95.0,95.0,95.0,95.0,0.0],["2005-03-22",95.0,95.0,95.0,95.0,0.0],["2005-03-23",95.0,95.0,95.0,95.0,9.0],["2005-03-24",95.0,95.0,95.0,95.0,0.0],["2005-03-28",95.0,95.0,95.0,95.0,0.0],["2005-03-29",80.0,80.0,80.0,80.0,16.0],["2005-03-30",80.0,80.0,80.0,80.0,0.0],["2005-03-31",80.0,80.0,80.0,80.0,0.0],["2005-04-01",80.0,80.0,80.0,80.0,0.0],["2005-04-04",80.0,80.0,80.0,80.0,5.0],["2005-04-05",80.0,80.0,80.0,80.0,0.0],["2005-04-06",80.0,80.0,80.0,80.0,0.0],["2005-04-07",80.0,80.0,80.0,80.0,0.0],["2005-04-08",70.0,70.0,70.0,70.0,31.0],["2005-04-11",70.0,70.0,70.0,70.0,0.0],["2005-04-12",70.0,70.0,70.0,70.0,0.0],["2005-04-13",60.0,60.0,51.0,51.0,62.0],["2005-04-14",80.0,80.0,80.0,80.0,1.0],["2005-04-15",80.0,80.0,80.0,80.0,0.0],["2005-04-18",80.0,80.0,80.0,80.0,0.0],["2005-04-19",80.0,80.0,80.0,80.0,0.0],["2005-04-20",80.0,80.0,80.0,80.0,0.0],["2005-04-21",80.0,80.0,80.0,80.0,0.0],["2005-04-22",80.0,80.0,80.0,80.0,0.0],["2005-04-25",80.0,80.0,80.0,80.0,0.0],["2005-04-26",80.0,80.0,80.0,80.0,0.0],["2005-04-27",80.0,80.0,80.0,80.0,0.0],["2005-04-28",80.0,80.0,80.0,80.0,0.0],["2005-04-29",80.0,80.0,80.0,80.0,0.0],["2005-05-02",80.0,80.0,80.0,80.0,0.0],["2005-05-03",80.0,80.0,80.0,80.0,0.0],["2005-05-04",80.0,80.0,80.0,80.0,10.0],["2005-05-05",30.0,80.0,30.0,80.0,6.0],["2005-05-06",80.0,80.0,80.0,80.0,0.0],["2005-05-09",80.0,80.0,80.0,80.0,0.0],["2005-05-10",80.0,80.0,80.0,80.0,0.0],["2005-05-11",80.0,80.0,80.0,80.0,0.0],["2005-05-12",80.0,80.0,80.0,80.0,0.0],["2005-05-13",80.0,80.0,80.0,80.0,0.0],["2005-05-16",30.0,30.0,30.0,30.0,1.0],["2005-05-17",30.0,30.0,30.0,30.0,1.0],["2005-05-18",30.0,30.0,30.0,30.0,0.0],["2005-05-19",30.0,30.0,30.0,30.0,2.0],["2005-05-20",80.0,80.0,30.0,30.0,27.0],["2005-05-23",30.0,30.0,30.0,30.0,1.0],["2005-05-24",30.0,30.0,30.0,30.0,1.0],["2005-05-25",30.0,30.0,30.0,30.0,1.0],["2005-05-26",30.0,30.0,30.0,30.0,1.0],["2005-05-27",30.0,30.0,30.0,30.0,0.0],["2005-05-31",30.0,30.0,30.0,30.0,0.0],["2005-06-01",30.0,30.0,30.0,30.0,0.0],["2005-06-02",30.0,30.0,30.0,30.0,0.0],["2005-06-03",30.0,30.0,30.0,30.0,3.0],["2005-06-06",30.0,30.0,30.0,30.0,0.0],["2005-06-07",30.0,30.0,30.0,30.0,0.0],["2005-06-08",30.0,30.0,30.0,30.0,0.0],["2005-06-09",30.0,30.0,30.0,30.0,0.0],["2005-06-10",30.0,30.0,30.0,30.0,0.0],["2005-06-13",30.0,35.0,30.0,35.0,6.0],["2005-06-14",35.0,35.0,35.0,35.0,0.0],["2005-06-15",35.0,35.0,35.0,35.0,0.0],["2005-06-16",80.0,80.0,80.0,80.0,1.0],["2005-06-17",80.0,80.0,80.0,80.0,0.0],["2005-06-20",80.0,80.0,80.0,80.0,0.0],["2005-06-21",80.0,80.0,80.0,80.0,0.0],["2005-06-22",30.0,30.0,30.0,30.0,4.0],["2005-06-23",30.0,30.0,30.0,30.0,0.0],["2005-06-24",30.0,30.0,30.0,30.0,0.0],["2005-06-27",30.0,30.0,30.0,30.0,0.0],["2005-06-28",30.0,30.0,30.0,30.0,0.0],["2005-06-29",30.0,30.0,30.0,30.0,0.0],["2005-06-30",80.0,80.0,80.0,80.0,1.0],["2005-07-01",80.0,80.0,80.0,80.0,0.0],["2005-07-05",80.0,80.0,80.0,80.0,0.0],["2005-07-06",80.0,80.0,80.0,80.0,0.0],["2005-07-07",80.0,80.0,80.0,80.0,0.0],["2005-07-08",80.0,80.0,80.0,80.0,0.0],["2005-07-11",80.0,80.0,80.0,80.0,0.0],["2005-07-12",80.0,80.0,80.0,80.0,0.0],["2005-07-13",80.0,80.0,80.0,80.0,0.0],["2005-07-14",80.0,80.0,80.0,80.0,0.0],["2005-07-15",80.0,80.0,80.0,80.0,0.0],["2005-07-18",80.0,80.0,80.0,80.0,0.0],["2005-07-19",80.0,80.0,80.0,80.0,0.0],["2005-07-20",80.0,80.0,80.0,80.0,0.0],["2005-07-21",80.0,80.0,80.0,80.0,0.0],["2005-07-22",80.0,80.0,80.0,80.0,0.0],["2005-07-25",30.0,30.0,30.0,30.0,2.0],["2005-07-26",30.0,30.0,30.0,30.0,0.0],["2005-07-27",30.0,30.0,30.0,30.0,20.0],["2005-07-28",30.0,30.0,30.0,30.0,0.0],["2005-07-29",30.0,30.0,30.0,30.0,0.0],["2005-08-01",30.0,30.0,30.0,30.0,0.0],["2005-08-02",30.0,30.0,30.0,30.0,0.0],["2005-08-03",30.0,30.0,30.0,30.0,0.0],["2005-08-04",30.0,30.0,30.0,30.0,0.0],["2005-08-05",30.0,30.0,30.0,30.0,0.0],["2005-08-08",30.0,30.0,30.0,30.0,0.0],["2005-08-09",30.0,30.0,30.0,30.0,0.0],["2005-08-10",50.0,50.0,50.0,50.0,2.0],["2005-08-11",25.0,25.0,25.0,25.0,90.0],["2005-08-12",51.0,51.0,51.0,51.0,1.0],["2005-08-15",51.0,51.0,51.0,51.0,30.0],["2005-08-16",51.0,51.0,51.0,51.0,0.0],["2005-08-17",51.0,51.0,51.0,51.0,0.0],["2005-08-18",51.0,51.0,51.0,51.0,0.0],["2005-08-19",51.0,51.0,51.0,51.0,0.0],["2005-08-22",51.0,51.0,51.0,51.0,0.0],["2005-08-23",51.0,51.0,51.0,51.0,0.0],["2005-08-24",51.0,51.0,51.0,51.0,0.0],["2005-08-25",51.0,51.0,51.0,51.0,0.0],["2005-08-26",51.0,51.0,51.0,51.0,0.0],["2005-08-29",51.0,51.0,51.0,51.0,0.0],["2005-08-30",51.0,51.0,51.0,51.0,0.0],["2005-08-31",51.0,51.0,51.0,51.0,0.0],["2005-09-01",51.0,51.0,51.0,51.0,0.0],["2005-09-02",51.0,51.0,51.0,51.0,0.0],["2005-09-06",51.0,51.0,51.0,51.0,0.0],["2005-09-07",51.0,51.0,51.0,51.0,0.0],["2005-09-08",20.0,20.0,20.0,20.0,30.0],["2005-09-09",45.0,45.0,45.0,45.0,1.0],["2005-09-12",22.0,22.0,22.0,22.0,5.0],["2005-09-13",22.0,22.0,22.0,22.0,0.0],["2005-09-14",45.0,45.0,44.0,44.0,10.0],["2005-09-15",44.0,44.0,44.0,44.0,0.0],["2005-09-16",44.0,44.0,44.0,44.0,0.0],["2005-09-19",44.0,44.0,44.0,44.0,0.0],["2005-09-20",44.0,44.0,44.0,44.0,0.0],["2005-09-21",44.0,44.0,44.0,44.0,0.0],["2005-09-22",44.0,44.0,44.0,44.0,0.0],["2005-09-23",44.0,44.0,44.0,44.0,0.0],["2005-09-26",44.0,44.0,44.0,44.0,0.0],["2005-09-27",45.0,45.0,45.0,45.0,1.0],["2005-09-28",45.0,45.0,45.0,45.0,0.0],["2005-09-29",45.0,45.0,45.0,45.0,0.0],["2005-09-30",45.0,45.0,45.0,45.0,0.0],["2005-10-03",45.0,45.0,45.0,45.0,0.0],["2005-10-04",45.0,45.0,45.0,45.0,0.0],["2005-10-05",45.0,45.0,45.0,45.0,0.0],["2005-10-06",45.0,45.0,45.0,45.0,0.0],["2005-10-07",45.0,45.0,45.0,45.0,0.0],["2005-10-10",45.0,45.0,45.0,45.0,0.0],["2005-10-11",45.0,45.0,45.0,45.0,0.0],["2005-10-12",45.0,45.0,45.0,45.0,0.0],["2005-10-13",45.0,45.0,45.0,45.0,0.0],["2005-10-14",45.0,45.0,45.0,45.0,0.0],["2005-10-17",45.0,45.0,45.0,45.0,0.0],["2005-10-18",45.0,45.0,45.0,45.0,0.0],["2005-10-19",45.0,45.0,45.0,45.0,0.0],["2005-10-20",45.0,45.0,45.0,45.0,0.0],["2005-10-21",45.0,45.0,45.0,45.0,0.0],["2005-10-24",45.0,45.0,45.0,45.0,0.0],["2005-10-25",45.0,45.0,45.0,45.0,0.0],["2005-10-26",45.0,45.0,45.0,45.0,0.0],["2005-10-27",45.0,45.0,45.0,45.0,0.0],["2005-10-28",45.0,45.0,45.0,45.0,0.0],["2005-10-31",45.0,45.0,45.0,45.0,0.0],["2005-11-01",45.0,45.0,45.0,45.0,0.0],["2005-11-02",45.0,45.0,45.0,45.0,0.0],["2005-11-03",45.0,45.0,45.0,45.0,0.0],["2005-11-04",45.0,45.0,45.0,45.0,0.0],["2005-11-07",45.0,45.0,45.0,45.0,0.0],["2005-11-08",45.0,45.0,45.0,45.0,0.0],["2005-11-09",45.0,45.0,45.0,45.0,0.0],["2005-11-10",45.0,45.0,45.0,45.0,0.0],["2005-11-11",45.0,45.0,45.0,45.0,0.0],["2005-11-14",22.0,22.0,22.0,22.0,4.0],["2005-11-15",22.0,22.0,22.0,22.0,0.0],["2005-11-16",22.0,22.0,22.0,22.0,0.0],["2005-11-17",22.0,22.0,22.0,22.0,0.0],["2005-11-18",22.0,22.0,22.0,22.0,0.0],["2005-11-21",22.0,22.0,22.0,22.0,1.0],["2005-11-22",22.0,22.0,22.0,22.0,0.0],["2005-11-23",22.0,22.0,22.0,22.0,0.0],["2005-11-25",22.0,22.0,22.0,22.0,0.0],["2005-11-28",22.0,22.0,22.0,22.0,0.0],["2005-11-29",22.0,22.0,22.0,22.0,0.0],["2005-11-30",22.0,22.0,22.0,22.0,0.0],["2005-12-01",22.0,22.0,22.0,22.0,0.0],["2005-12-02",22.0,22.0,22.0,22.0,0.0],["2005-12-05",22.0,22.0,22.0,22.0,0.0],["2005-12-06",22.0,22.0,22.0,22.0,20.0],["2005-12-07",22.0,22.0,22.0,22.0,0.0],["2005-12-08",22.0,22.0,22.0,22.0,0.0],["2005-12-09",22.0,22.0,22.0,22.0,0.0],["2005-12-12",22.0,22.0,22.0,22.0,0.0],["2005-12-13",22.0,22.0,22.0,22.0,0.0],["2005-12-14",22.0,22.0,22.0,22.0,0.0],["2005-12-15",22.0,22.0,22.0,22.0,0.0],["2005-12-16",22.0,22.0,22.0,22.0,0.0],["2005-12-19",22.0,22.0,22.0,22.0,0.0],["2005-12-20",22.0,22.0,22.0,22.0,0.0],["2005-12-21",22.0,22.0,22.0,22.0,0.0],["2005-12-22",22.0,22.0,22.0,22.0,0.0],["2005-12-23",22.0,22.0,22.0,22.0,0.0],["2005-12-27",22.0,22.0,22.0,22.0,105.0],["2005-12-28",22.0,22.0,22.0,22.0,0.0],["2005-12-29",22.0,22.0,22.0,22.0,0.0],["2005-12-30",22.0,22.0,15.0,15.0,11.0],["2006-01-03",15.0,15.0,15.0,15.0,0.0],["2006-01-04",45.0,45.0,45.0,45.0,2.0],["2006-01-05",15.0,15.0,15.0,15.0,1.0],["2006-01-06",15.0,15.0,15.0,15.0,0.0],["2006-01-09",45.0,45.0,45.0,45.0,1.0],["2006-01-10",45.0,45.0,45.0,45.0,0.0],["2006-01-11",45.0,45.0,45.0,45.0,0.0],["2006-01-12",45.0,45.0,45.0,45.0,0.0],["2006-01-13",45.0,45.0,45.0,45.0,0.0],["2006-01-17",15.0,15.0,15.0,15.0,20.0],["2006-01-18",15.0,15.0,15.0,15.0,177.0],["2006-01-19",45.0,45.0,45.0,45.0,3.0],["2006-01-20",45.0,45.0,45.0,45.0,0.0],["2006-01-23",45.0,45.0,45.0,45.0,0.0],["2006-01-24",45.0,45.0,45.0,45.0,0.0],["2006-01-25",45.0,45.0,45.0,45.0,0.0],["2006-01-26",45.0,45.0,45.0,45.0,0.0],["2006-01-27",45.0,45.0,45.0,45.0,0.0],["2006-01-30",45.0,45.0,45.0,45.0,0.0],["2006-01-31",45.0,45.0,45.0,45.0,0.0],["2006-02-01",45.0,45.0,45.0,45.0,0.0],["2006-02-02",45.0,45.0,45.0,45.0,0.0],["2006-02-03",45.0,45.0,45.0,45.0,0.0],["2006-02-06",45.0,45.0,45.0,45.0,0.0],["2006-02-07",45.0,45.0,45.0,45.0,0.0],["2006-02-08",45.0,45.0,45.0,45.0,0.0],["2006-02-09",45.0,45.0,45.0,45.0,0.0],["2006-02-10",45.0,45.0,45.0,45.0,0.0],["2006-02-13",45.0,45.0,45.0,45.0,0.0],["2006-02-14",45.0,45.0,45.0,45.0,0.0],["2006-02-15",45.0,45.0,45.0,45.0,0.0],["2006-02-16",45.0,45.0,45.0,45.0,0.0],["2006-02-17",45.0,45.0,45.0,45.0,0.0],["2006-02-21",45.0,45.0,45.0,45.0,0.0],["2006-02-22",45.0,45.0,45.0,45.0,0.0],["2006-02-23",45.0,45.0,45.0,45.0,0.0],["2006-02-24",45.0,45.0,45.0,45.0,0.0],["2006-02-27",45.0,45.0,45.0,45.0,0.0],["2006-02-28",45.0,45.0,45.0,45.0,0.0],["2006-03-01",45.0,45.0,45.0,45.0,0.0],["2006-03-02",45.0,45.0,45.0,45.0,0.0],["2006-03-03",45.0,45.0,45.0,45.0,0.0],["2006-03-06",45.0,45.0,45.0,45.0,0.0],["2006-03-07",45.0,45.0,45.0,45.0,0.0],["2006-03-08",45.0,45.0,45.0,45.0,0.0],["2006-03-09",45.0,45.0,45.0,45.0,0.0],["2006-03-10",45.0,45.0,45.0,45.0,0.0],["2006-03-13",45.0,45.0,45.0,45.0,0.0],["2006-03-14",45.0,45.0,45.0,45.0,0.0],["2006-03-15",45.0,45.0,45.0,45.0,0.0],["2006-03-16",45.0,45.0,45.0,45.0,0.0],["2006-03-17",45.0,45.0,45.0,45.0,0.0],["2006-03-20",45.0,45.0,45.0,45.0,0.0],["2006-03-21",10.0,10.0,10.0,10.0,1.0],["2006-03-22",10.0,10.0,10.0,10.0,0.0],["2006-03-23",45.0,45.0,45.0,45.0,33.0],["2006-03-24",45.0,45.0,45.0,45.0,0.0],["2006-03-27",45.0,45.0,45.0,45.0,0.0],["2006-03-28",45.0,45.0,45.0,45.0,0.0],["2006-03-29",45.0,45.0,45.0,45.0,0.0],["2006-03-30",45.0,45.0,45.0,45.0,0.0],["2006-03-31",45.0,45.0,45.0,45.0,0.0],["2006-04-03",45.0,45.0,45.0,45.0,0.0],["2006-04-04",45.0,45.0,45.0,45.0,0.0],["2006-04-05",45.0,45.0,45.0,45.0,0.0],["2006-04-06",45.0,45.0,45.0,45.0,0.0],["2006-04-07",45.0,45.0,45.0,45.0,0.0],["2006-04-10",45.0,45.0,45.0,45.0,0.0],["2006-04-11",45.0,45.0,45.0,45.0,0.0],["2006-04-12",45.0,45.0,45.0,45.0,0.0],["2006-04-13",45.0,45.0,45.0,45.0,0.0],["2006-04-17",45.0,45.0,45.0,45.0,0.0],["2006-04-18",45.0,45.0,45.0,45.0,0.0],["2006-04-19",45.0,45.0,45.0,45.0,0.0],["2006-04-20",45.0,45.0,45.0,45.0,0.0],["2006-04-21",45.0,45.0,45.0,45.0,0.0],["2006-04-24",45.0,45.0,45.0,45.0,0.0],["2006-04-25",45.0,45.0,45.0,45.0,0.0],["2006-04-26",45.0,45.0,45.0,45.0,0.0],["2006-04-27",45.0,45.0,45.0,45.0,0.0],["2006-04-28",45.0,45.0,45.0,45.0,0.0],["2006-05-01",45.0,45.0,45.0,45.0,0.0],["2006-05-02",45.0,45.0,45.0,45.0,0.0],["2006-05-03",45.0,45.0,45.0,45.0,0.0],["2006-05-04",45.0,45.0,45.0,45.0,0.0],["2006-05-05",45.0,45.0,45.0,45.0,0.0],["2006-05-08",45.0,45.0,45.0,45.0,0.0],["2006-05-09",45.0,45.0,45.0,45.0,0.0],["2006-05-10",45.0,45.0,45.0,45.0,0.0],["2006-05-11",45.0,45.0,45.0,45.0,0.0],["2006-05-12",45.0,45.0,45.0,45.0,0.0],["2006-05-15",45.0,45.0,45.0,45.0,0.0],["2006-05-16",45.0,45.0,45.0,45.0,0.0],["2006-05-17",45.0,45.0,45.0,45.0,0.0],["2006-05-18",45.0,45.0,45.0,45.0,0.0],["2006-05-19",45.0,45.0,45.0,45.0,0.0],["2006-05-22",45.0,45.0,45.0,45.0,0.0],["2006-05-23",45.0,45.0,45.0,45.0,0.0],["2006-05-24",45.0,45.0,45.0,45.0,0.0],["2006-05-25",45.0,45.0,45.0,45.0,0.0],["2006-05-26",45.0,45.0,45.0,45.0,0.0],["2006-05-30",45.0,45.0,45.0,45.0,0.0],["2006-05-31",45.0,45.0,45.0,45.0,0.0],["2006-06-01",45.0,45.0,45.0,45.0,0.0],["2006-06-02",45.0,45.0,45.0,45.0,0.0],["2006-06-05",45.0,45.0,45.0,45.0,0.0],["2006-06-06",45.0,45.0,45.0,45.0,0.0],["2006-06-07",45.0,45.0,45.0,45.0,0.0],["2006-06-08",45.0,45.0,45.0,45.0,0.0],["2006-06-09",45.0,45.0,45.0,45.0,0.0],["2006-06-12",45.0,45.0,45.0,45.0,0.0],["2006-06-13",45.0,45.0,45.0,45.0,0.0],["2006-06-14",45.0,45.0,45.0,45.0,0.0],["2006-06-15",45.0,45.0,45.0,45.0,0.0],["2006-06-16",45.0,45.0,45.0,45.0,0.0],["2006-06-19",45.0,45.0,45.0,45.0,0.0],["2006-06-20",10.0,20.0,10.0,20.0,78.0],["2006-06-21",20.0,20.0,20.0,20.0,0.0],["2006-06-22",20.0,20.0,20.0,20.0,0.0],["2006-06-23",20.0,20.0,20.0,20.0,0.0],["2006-06-26",20.0,20.0,20.0,20.0,0.0],["2006-06-27",20.0,20.0,20.0,20.0,0.0],["2006-06-28",20.0,20.0,20.0,20.0,6.0],["2006-06-29",20.0,20.0,20.0,20.0,0.0],["2006-06-30",20.0,20.0,20.0,20.0,0.0],["2006-07-03",20.0,20.0,20.0,20.0,10.0],["2006-07-05",20.0,20.0,20.0,20.0,0.0],["2006-07-06",20.0,20.0,20.0,20.0,0.0],["2006-07-07",20.0,20.0,20.0,20.0,0.0],["2006-07-10",20.0,20.0,20.0,20.0,9.0],["2006-07-11",20.0,20.0,20.0,20.0,0.0],["2006-07-12",20.0,20.0,20.0,20.0,0.0],["2006-07-13",20.0,20.0,20.0,20.0,0.0],["2006-07-14",20.0,20.0,20.0,20.0,0.0],["2006-07-17",20.0,20.0,20.0,20.0,0.0],["2006-07-18",20.0,20.0,20.0,20.0,0.0],["2006-07-19",20.0,20.0,20.0,20.0,0.0],["2006-07-20",20.0,20.0,20.0,20.0,0.0],["2006-07-21",20.0,20.0,20.0,20.0,0.0],["2006-07-24",20.0,20.0,20.0,20.0,0.0],["2006-07-25",20.0,20.0,20.0,20.0,0.0],["2006-07-26",10.0,10.0,10.0,10.0,2.0],["2006-07-27",10.0,10.0,10.0,10.0,0.0],["2006-07-28",10.0,10.0,10.0,10.0,0.0],["2006-07-31",10.0,10.0,10.0,10.0,0.0],["2006-08-01",10.0,10.0,10.0,10.0,0.0],["2006-08-02",10.0,10.0,10.0,10.0,0.0],["2006-08-03",20.0,20.0,20.0,20.0,112.0],["2006-08-04",20.0,20.0,20.0,20.0,0.0],["2006-08-07",20.0,20.0,20.0,20.0,0.0],["2006-08-08",20.0,20.0,20.0,20.0,0.0],["2006-08-09",20.0,20.0,20.0,20.0,50.0],["2006-08-10",20.0,20.0,20.0,20.0,0.0],["2006-08-11",10.0,10.0,10.0,10.0,10.0],["2006-08-14",10.0,10.0,10.0,10.0,0.0],["2006-08-15",10.0,10.0,10.0,10.0,50.0],["2006-08-16",10.0,10.0,10.0,10.0,0.0],["2006-08-17",10.0,10.0,10.0,10.0,0.0],["2006-08-18",10.0,10.0,10.0,10.0,0.0],["2006-08-21",10.0,10.0,10.0,10.0,0.0],["2006-08-22",10.0,10.0,10.0,10.0,0.0],["2006-08-23",10.0,10.0,10.0,10.0,0.0],["2006-08-24",10.0,10.0,10.0,10.0,0.0],["2006-08-25",10.0,10.0,10.0,10.0,0.0],["2006-08-28",10.0,10.0,10.0,10.0,0.0],["2006-08-29",10.0,10.0,10.0,10.0,0.0],["2006-08-30",10.0,10.0,10.0,10.0,0.0],["2006-08-31",10.0,10.0,10.0,10.0,0.0],["2006-09-01",10.0,10.0,10.0,10.0,0.0],["2006-09-05",10.0,10.0,10.0,10.0,0.0],["2006-09-06",10.0,10.0,10.0,10.0,0.0],["2006-09-07",10.0,10.0,10.0,10.0,0.0],["2006-09-08",10.0,10.0,10.0,10.0,3.0],["2006-09-11",10.0,10.0,10.0,10.0,0.0],["2006-09-12",10.0,10.0,10.0,10.0,62.0],["2006-09-13",10.0,10.0,10.0,10.0,0.0],["2006-09-14",10.0,10.0,10.0,10.0,2.0],["2006-09-15",10.0,10.0,10.0,10.0,0.0],["2006-09-18",10.0,10.0,10.0,10.0,0.0],["2006-09-19",10.0,10.0,10.0,10.0,0.0],["2006-09-20",10.0,10.0,10.0,10.0,0.0],["2006-09-21",10.0,10.0,10.0,10.0,0.0],["2006-09-22",10.0,10.0,10.0,10.0,0.0],["2006-09-25",10.0,10.0,10.0,10.0,0.0],["2006-09-26",10.0,10.0,10.0,10.0,60.0],["2006-09-27",10.0,10.0,10.0,10.0,0.0],["2006-09-28",10.0,10.0,10.0,10.0,0.0],["2006-09-29",10.0,10.0,10.0,10.0,0.0],["2006-10-02",10.0,10.0,10.0,10.0,0.0],["2006-10-03",10.0,10.0,10.0,10.0,0.0],["2006-10-04",10.0,10.0,10.0,10.0,0.0],["2006-10-05",10.0,10.0,10.0,10.0,0.0],["2006-10-06",10.0,10.0,10.0,10.0,0.0],["2006-10-09",10.0,10.0,10.0,10.0,0.0],["2006-10-10",10.0,10.0,10.0,10.0,0.0],["2006-10-11",10.0,10.0,10.0,10.0,0.0],["2006-10-12",10.0,10.0,10.0,10.0,0.0],["2006-10-13",10.0,10.0,10.0,10.0,0.0],["2006-10-16",10.0,10.0,10.0,10.0,0.0],["2006-10-17",10.0,10.0,10.0,10.0,0.0],["2006-10-18",10.0,10.0,10.0,10.0,0.0],["2006-10-19",10.0,10.0,10.0,10.0,0.0],["2006-10-20",10.0,10.0,10.0,10.0,0.0],["2006-10-23",10.0,10.0,10.0,10.0,0.0],["2006-10-24",10.0,10.0,10.0,10.0,0.0],["2006-10-25",10.0,10.0,10.0,10.0,0.0],["2006-10-26",10.0,10.0,10.0,10.0,0.0],["2006-10-27",10.0,10.0,10.0,10.0,0.0],["2006-10-30",5.0,10.0,5.0,10.0,82.0],["2006-10-31",10.0,10.0,10.0,10.0,0.0],["2006-11-01",10.0,10.0,10.0,10.0,0.0],["2006-11-02",10.0,10.0,10.0,10.0,0.0],["2006-11-03",10.0,10.0,10.0,10.0,0.0],["2006-11-06",10.0,10.0,10.0,10.0,0.0],["2006-11-07",10.0,10.0,10.0,10.0,0.0],["2006-11-08",10.0,10.0,10.0,10.0,0.0],["2006-11-09",5.0,5.0,5.0,5.0,20.0],["2006-11-10",5.0,5.0,5.0,5.0,0.0],["2006-11-13",5.0,5.0,5.0,5.0,0.0],["2006-11-14",5.0,5.0,5.0,5.0,0.0],["2006-11-15",5.0,5.0,5.0,5.0,0.0],["2006-11-16",5.0,5.0,5.0,5.0,0.0],["2006-11-17",5.0,5.0,5.0,5.0,0.0],["2006-11-20",5.0,5.0,5.0,5.0,0.0],["2006-11-21",5.0,5.0,5.0,5.0,0.0],["2006-11-22",5.0,5.0,5.0,5.0,0.0],["2006-11-24",5.0,5.0,5.0,5.0,0.0],["2006-11-27",5.0,5.0,5.0,5.0,0.0],["2006-11-28",5.0,5.0,5.0,5.0,0.0],["2006-11-29",5.0,5.0,5.0,5.0,0.0],["2006-11-30",5.0,5.0,5.0,5.0,0.0],["2006-12-01",5.0,5.0,5.0,5.0,10.0],["2006-12-04",5.0,5.0,5.0,5.0,2.0],["2006-12-05",5.0,5.0,5.0,5.0,0.0],["2006-12-06",5.0,5.0,5.0,5.0,0.0],["2006-12-07",5.0,5.0,5.0,5.0,0.0],["2006-12-08",5.0,5.0,5.0,5.0,2.0],["2006-12-11",5.0,5.0,5.0,5.0,0.0],["2006-12-12",5.0,5.0,5.0,5.0,0.0],["2006-12-13",5.0,5.0,5.0,5.0,1.0],["2006-12-14",5.0,10.0,5.0,10.0,97.0],["2006-12-15",10.0,10.0,10.0,10.0,41.0],["2006-12-18",10.0,10.0,10.0,10.0,0.0],["2006-12-19",10.0,10.0,5.0,5.0,60.0],["2006-12-20",5.0,5.0,5.0,5.0,18.0],["2006-12-21",5.0,5.0,5.0,5.0,0.0],["2006-12-22",5.0,5.0,5.0,5.0,3.0],["2006-12-26",5.0,5.0,5.0,5.0,1.0],["2006-12-27",5.0,5.0,5.0,5.0,0.0],["2006-12-28",5.0,5.0,5.0,5.0,0.0],["2006-12-29",5.0,5.0,5.0,5.0,11.0],["2007-01-03",5.0,5.0,5.0,5.0,0.0],["2007-01-04",5.0,5.0,5.0,5.0,0.0],["2007-01-05",5.0,5.0,5.0,5.0,0.0],["2007-01-08",5.0,5.0,5.0,5.0,0.0],["2007-01-09",5.0,5.0,5.0,5.0,0.0],["2007-01-10",5.0,5.0,5.0,5.0,0.0],["2007-01-11",15.0,15.0,15.0,15.0,10.0],["2007-01-12",15.0,15.0,15.0,15.0,0.0],["2007-01-16",15.0,15.0,15.0,15.0,0.0],["2007-01-17",15.0,15.0,15.0,15.0,0.0],["2007-01-18",15.0,15.0,15.0,15.0,0.0],["2007-01-19",15.0,15.0,15.0,15.0,0.0],["2007-01-22",15.0,15.0,15.0,15.0,0.0],["2007-01-23",15.0,15.0,15.0,15.0,0.0],["2007-01-24",5.0,5.0,5.0,5.0,22.0],["2007-01-25",5.0,5.0,5.0,5.0,0.0],["2007-01-26",5.0,5.0,5.0,5.0,0.0],["2007-01-29",5.0,5.0,5.0,5.0,0.0],["2007-01-30",5.0,5.0,5.0,5.0,0.0],["2007-01-31",5.0,5.0,5.0,5.0,1.0],["2007-02-01",5.0,5.0,5.0,5.0,0.0],["2007-02-02",5.0,5.0,5.0,5.0,0.0],["2007-02-05",5.0,5.0,5.0,5.0,0.0],["2007-02-06",5.0,5.0,5.0,5.0,0.0],["2007-02-07",10.0,10.0,10.0,10.0,10.0],["2007-02-08",25.0,25.0,25.0,25.0,39.0],["2007-02-09",15.0,15.0,15.0,15.0,45.0],["2007-02-12",15.0,15.0,15.0,15.0,0.0],["2007-02-13",15.0,15.0,15.0,15.0,0.0],["2007-02-14",5.0,5.0,5.0,5.0,7.0],["2007-02-15",5.0,5.0,5.0,5.0,0.0],["2007-02-16",25.0,34.0,25.0,34.0,300.0],["2007-02-20",45.0,45.0,45.0,45.0,75.0],["2007-02-21",44.0,45.0,44.0,45.0,25.0],["2007-02-22",45.0,45.0,45.0,45.0,0.0],["2007-02-23",45.0,45.0,45.0,45.0,0.0],["2007-02-26",45.0,45.0,45.0,45.0,0.0],["2007-02-27",45.0,45.0,45.0,45.0,0.0],["2007-02-28",45.0,45.0,45.0,45.0,0.0],["2007-03-01",7.0,25.0,7.0,25.0,23.0],["2007-03-02",25.0,25.0,25.0,25.0,0.0],["2007-03-05",25.0,25.0,25.0,25.0,0.0],["2007-03-06",6.0,6.0,5.0,5.0,275.0],["2007-03-07",15.0,15.0,15.0,15.0,10.0],["2007-03-08",19.0,20.0,10.0,10.0,436.0],["2007-03-09",15.0,15.0,10.0,13.0,275.0],["2007-03-12",13.0,13.0,13.0,13.0,0.0],["2007-03-13",13.0,13.0,13.0,13.0,0.0],["2007-03-14",13.0,13.0,13.0,13.0,0.0],["2007-03-15",13.0,13.0,13.0,13.0,0.0],["2007-03-16",13.0,13.0,13.0,13.0,0.0],["2007-03-19",13.0,13.0,13.0,13.0,0.0],["2007-03-20",10.0,10.0,8.0,8.0,335.0],["2007-03-21",8.0,8.0,8.0,8.0,0.0],["2007-03-22",8.0,8.0,8.0,8.0,0.0],["2007-03-23",8.0,8.0,8.0,8.0,0.0],["2007-03-26",8.0,8.0,8.0,8.0,34.0],["2007-03-27",8.0,8.0,8.0,8.0,0.0],["2007-03-28",8.0,8.0,8.0,8.0,0.0],["2007-03-29",8.0,8.0,8.0,8.0,0.0],["2007-03-30",8.0,8.0,8.0,8.0,0.0],["2007-04-02",8.0,8.0,8.0,8.0,0.0],["2007-04-03",8.0,8.0,8.0,8.0,0.0],["2007-04-04",8.0,8.0,8.0,8.0,0.0],["2007-04-05",8.0,8.0,8.0,8.0,0.0],["2007-04-09",8.0,8.0,8.0,8.0,0.0],["2007-04-10",8.0,8.0,8.0,8.0,0.0],["2007-04-11",6.0,6.0,6.0,6.0,2.0],["2007-04-12",6.0,6.0,6.0,6.0,0.0],["2007-04-13",6.0,6.0,6.0,6.0,0.0],["2007-04-16",6.0,6.0,6.0,6.0,0.0],["2007-04-17",6.0,6.0,6.0,6.0,0.0],["2007-04-18",6.0,6.0,6.0,6.0,0.0],["2007-04-19",6.0,6.0,6.0,6.0,0.0],["2007-04-20",6.0,6.0,6.0,6.0,0.0],["2007-04-23",6.0,6.0,6.0,6.0,0.0],["2007-04-24",6.0,10.0,6.0,10.0,115.0],["2007-04-25",10.0,10.0,10.0,10.0,0.0],["2007-04-26",10.0,10.0,10.0,10.0,0.0],["2007-04-27",10.0,10.0,10.0,10.0,0.0],["2007-04-30",10.0,10.0,10.0,10.0,0.0],["2007-05-01",10.0,10.0,10.0,10.0,0.0],["2007-05-02",10.0,10.0,10.0,10.0,0.0],["2007-05-03",10.0,10.0,10.0,10.0,5.0],["2007-05-04",15.0,15.0,15.0,15.0,55.0],["2007-05-07",15.0,15.0,15.0,15.0,0.0],["2007-05-08",15.0,15.0,15.0,15.0,0.0],["2007-05-09",15.0,15.0,15.0,15.0,0.0],["2007-05-10",15.0,15.0,15.0,15.0,0.0],["2007-05-11",15.0,15.0,15.0,15.0,0.0],["2007-05-14",15.0,15.0,15.0,15.0,0.0],["2007-05-15",15.0,15.0,15.0,15.0,50.0],["2007-05-16",15.0,15.0,15.0,15.0,0.0],["2007-05-17",15.0,15.0,15.0,15.0,0.0],["2007-05-18",15.0,15.0,15.0,15.0,0.0],["2007-05-21",15.0,15.0,15.0,15.0,0.0],["2007-05-22",15.0,15.0,15.0,15.0,0.0],["2007-05-23",15.0,15.0,15.0,15.0,0.0],["2007-05-24",15.0,15.0,15.0,15.0,0.0],["2007-05-25",15.0,15.0,15.0,15.0,0.0],["2007-05-29",15.0,15.0,15.0,15.0,0.0],["2007-05-30",20.0,20.0,20.0,20.0,5.0],["2007-05-31",30.0,30.0,25.0,25.0,90.0],["2007-06-01",25.0,25.0,25.0,25.0,0.0],["2007-06-04",25.0,25.0,25.0,25.0,0.0],["2007-06-05",25.0,25.0,25.0,25.0,0.0],["2007-06-06",25.0,25.0,25.0,25.0,0.0],["2007-06-07",25.0,25.0,25.0,25.0,0.0],["2007-06-08",15.0,15.0,15.0,15.0,7.0],["2007-06-11",15.0,15.0,15.0,15.0,30.0],["2007-06-12",15.0,15.0,15.0,15.0,0.0],["2007-06-13",15.0,15.0,15.0,15.0,0.0],["2007-06-14",15.0,15.0,15.0,15.0,0.0],["2007-06-15",15.0,15.0,15.0,15.0,0.0],["2007-06-18",15.0,15.0,15.0,15.0,0.0],["2007-06-19",26.0,26.0,26.0,26.0,33.0],["2007-06-20",25.0,25.0,25.0,25.0,65.0],["2007-06-21",25.0,25.0,25.0,25.0,0.0],["2007-06-22",25.0,25.0,25.0,25.0,0.0],["2007-06-25",25.0,25.0,25.0,25.0,0.0],["2007-06-26",25.0,25.0,25.0,25.0,0.0],["2007-06-27",15.0,15.0,15.0,15.0,1.0],["2007-06-28",15.0,15.0,15.0,15.0,0.0],["2007-06-29",15.0,15.0,15.0,15.0,0.0],["2007-07-02",15.0,15.0,15.0,15.0,0.0],["2007-07-03",15.0,15.0,15.0,15.0,3.0],["2007-07-05",15.0,15.0,15.0,15.0,0.0],["2007-07-06",15.0,15.0,15.0,15.0,0.0],["2007-07-09",15.0,15.0,15.0,15.0,0.0],["2007-07-10",15.0,15.0,15.0,15.0,0.0],["2007-07-11",15.0,15.0,15.0,15.0,0.0],["2007-07-12",15.0,15.0,15.0,15.0,0.0],["2007-07-13",15.0,15.0,15.0,15.0,0.0],["2007-07-16",15.0,15.0,15.0,15.0,0.0],["2007-07-17",15.0,15.0,15.0,15.0,0.0],["2007-07-18",15.0,15.0,15.0,15.0,0.0],["2007-07-19",15.0,15.0,15.0,15.0,0.0],["2007-07-20",25.0,27.0,25.0,27.0,20.0],["2007-07-23",27.0,27.0,27.0,27.0,0.0],["2007-07-24",27.0,27.0,27.0,27.0,0.0],["2007-07-25",27.0,27.0,27.0,27.0,0.0],["2007-07-26",27.0,27.0,27.0,27.0,0.0],["2007-07-27",27.0,27.0,27.0,27.0,0.0],["2007-07-30",27.0,27.0,27.0,27.0,0.0],["2007-07-31",27.0,27.0,27.0,27.0,0.0],["2007-08-01",27.0,27.0,27.0,27.0,0.0],["2007-08-02",11.0,11.0,11.0,11.0,4.0],["2007-08-03",11.0,11.0,11.0,11.0,0.0],["2007-08-06",11.0,11.0,11.0,11.0,0.0],["2007-08-07",11.0,11.0,11.0,11.0,0.0],["2007-08-08",11.0,11.0,11.0,11.0,0.0],["2007-08-09",11.0,11.0,11.0,11.0,0.0],["2007-08-10",11.0,11.0,11.0,11.0,0.0],["2007-08-13",27.0,35.0,11.0,35.0,251.0],["2007-08-14",35.0,35.0,35.0,35.0,0.0],["2007-08-15",35.0,35.0,35.0,35.0,0.0],["2007-08-16",35.0,35.0,35.0,35.0,0.0],["2007-08-17",34.0,35.0,34.0,35.0,20.0],["2007-08-20",10.0,10.0,10.0,10.0,19.0],["2007-08-21",10.0,10.0,10.0,10.0,4.0],["2007-08-22",10.0,10.0,10.0,10.0,0.0],["2007-08-23",10.0,10.0,10.0,10.0,0.0],["2007-08-24",10.0,10.0,10.0,10.0,0.0],["2007-08-27",10.0,10.0,10.0,10.0,0.0],["2007-08-28",24.0,25.0,24.0,25.0,95.0],["2007-08-29",30.0,30.0,30.0,30.0,12.0],["2007-08-30",13.0,30.0,13.0,30.0,32.0],["2007-08-31",30.0,30.0,30.0,30.0,0.0],["2007-09-04",30.0,30.0,30.0,30.0,0.0],["2007-09-05",30.0,30.0,30.0,30.0,0.0],["2007-09-06",30.0,30.0,30.0,30.0,0.0],["2007-09-07",30.0,30.0,30.0,30.0,0.0],["2007-09-10",30.0,30.0,30.0,30.0,0.0],["2007-09-11",17.0,17.0,17.0,17.0,20.0],["2007-09-12",20.0,20.0,20.0,20.0,27.0],["2007-09-13",20.0,20.0,20.0,20.0,0.0],["2007-09-14",20.0,20.0,20.0,20.0,0.0],["2007-09-17",19.0,20.0,19.0,20.0,104.0],["2007-09-18",30.0,30.0,30.0,30.0,34.0],["2007-09-19",30.0,30.0,30.0,30.0,0.0],["2007-09-20",30.0,30.0,30.0,30.0,0.0],["2007-09-21",34.0,34.0,34.0,34.0,200.0],["2007-09-24",34.0,34.0,34.0,34.0,0.0],["2007-09-25",31.0,32.0,31.0,32.0,37.0],["2007-09-26",32.0,32.0,32.0,32.0,50.0],["2007-09-27",32.0,32.0,32.0,32.0,0.0],["2007-09-28",32.0,32.0,32.0,32.0,0.0],["2007-10-01",32.0,32.0,32.0,32.0,0.0],["2007-10-02",33.0,34.0,32.0,32.0,174.0],["2007-10-03",32.0,32.0,32.0,32.0,0.0],["2007-10-04",45.0,49.0,45.0,49.0,80.0],["2007-10-05",49.0,49.0,47.0,47.0,51.0],["2007-10-08",55.0,55.0,47.0,49.0,20.0],["2007-10-09",52.0,55.0,51.0,55.0,27.0],["2007-10-10",55.0,55.0,51.0,51.0,58.0],["2007-10-11",75.0,75.0,75.0,75.0,10.0],["2007-10-12",75.0,75.0,75.0,75.0,0.0],["2007-10-15",75.0,75.0,75.0,75.0,0.0],["2007-10-16",65.0,65.0,65.0,65.0,20.0],["2007-10-17",65.0,65.0,65.0,65.0,55.0],["2007-10-18",65.0,65.0,65.0,65.0,37.0],["2007-10-19",65.0,65.0,65.0,65.0,20.0],["2007-10-22",70.0,75.0,70.0,75.0,32.0],["2007-10-23",70.0,70.0,70.0,70.0,35.0],["2007-10-24",66.0,80.0,65.0,80.0,43.0],["2007-10-25",80.0,80.0,80.0,80.0,0.0],["2007-10-26",80.0,80.0,65.0,80.0,61.0],["2007-10-29",75.0,75.0,75.0,75.0,50.0],["2007-10-30",75.0,75.0,75.0,75.0,35.0],["2007-10-31",75.0,75.0,75.0,75.0,0.0],["2007-11-01",75.0,110.0,65.0,95.0,100.0],["2007-11-02",105.0,105.0,105.0,105.0,10.0],["2007-11-05",75.0,75.0,75.0,75.0,33.0],["2007-11-06",85.0,95.0,85.0,95.0,10.0],["2007-11-07",101.0,101.0,95.0,95.0,16.0],["2007-11-08",75.0,75.0,75.0,75.0,3.0],["2007-11-09",75.0,102.0,75.0,102.0,40.0],["2007-11-12",102.0,102.0,102.0,102.0,10.0],["2007-11-13",99.0,102.0,99.0,102.0,26.0],["2007-11-14",102.0,102.0,65.0,65.0,37.0],["2007-11-15",100.0,103.0,100.0,103.0,15.0],["2007-11-16",101.0,103.0,75.0,101.0,43.0],["2007-11-19",101.0,103.0,101.0,103.0,10.0],["2007-11-20",103.0,103.0,103.0,103.0,0.0],["2007-11-21",103.0,103.0,103.0,103.0,0.0],["2007-11-23",103.0,103.0,103.0,103.0,0.0],["2007-11-26",100.0,100.0,75.0,75.0,55.0],["2007-11-27",101.0,101.0,101.0,101.0,12.0],["2007-11-28",101.0,101.0,101.0,101.0,0.0],["2007-11-29",101.0,101.0,101.0,101.0,0.0],["2007-11-30",101.0,101.0,101.0,101.0,0.0],["2007-12-03",101.0,101.0,101.0,101.0,0.0],["2007-12-04",101.0,101.0,101.0,101.0,0.0],["2007-12-05",80.0,98.0,80.0,95.0,23.0],["2007-12-06",100.0,100.0,100.0,100.0,34.0],["2007-12-07",100.0,110.0,100.0,105.0,147.0],["2007-12-10",101.0,110.0,101.0,110.0,85.0],["2007-12-11",105.0,110.0,105.0,110.0,18.0],["2007-12-12",110.0,110.0,110.0,110.0,2.0],["2007-12-13",105.0,105.0,103.0,103.0,52.0],["2007-12-14",103.0,103.0,103.0,103.0,0.0],["2007-12-17",103.0,103.0,103.0,103.0,0.0],["2007-12-18",103.0,103.0,103.0,103.0,0.0],["2007-12-19",103.0,103.0,103.0,103.0,0.0],["2007-12-20",103.0,103.0,103.0,103.0,0.0],["2007-12-21",103.0,103.0,103.0,103.0,0.0],["2007-12-24",103.0,103.0,103.0,103.0,0.0],["2007-12-26",103.0,109.0,103.0,109.0,36.0],["2007-12-27",109.0,109.0,109.0,109.0,0.0],["2007-12-28",100.0,100.0,100.0,100.0,5.0],["2007-12-31",70.0,101.0,65.0,101.0,262.0],["2008-01-02",101.0,101.0,101.0,101.0,15.0],["2008-01-03",101.0,101.0,101.0,101.0,6.0],["2008-01-04",101.0,110.0,100.0,110.0,84.0],["2008-01-07",110.0,125.0,110.0,125.0,35.0],["2008-01-08",125.0,125.0,125.0,125.0,9.0],["2008-01-09",130.0,210.0,130.0,205.0,50.0],["2008-01-10",150.0,200.0,150.0,200.0,50.0],["2008-01-11",200.0,200.0,200.0,200.0,0.0],["2008-01-14",150.0,150.0,150.0,150.0,114.0],["2008-01-15",150.0,200.0,150.0,150.0,12.0],["2008-01-16",150.0,150.0,150.0,150.0,0.0],["2008-01-17",180.0,200.0,180.0,200.0,7.0],["2008-01-18",152.0,152.0,152.0,152.0,20.0],["2008-01-22",155.0,155.0,150.0,150.0,55.0],["2008-01-23",175.0,200.0,175.0,175.0,25.0],["2008-01-24",175.0,175.0,150.0,150.0,20.0],["2008-01-25",175.0,198.0,175.0,198.0,40.0],["2008-01-28",198.0,198.0,198.0,198.0,0.0],["2008-01-29",160.0,195.0,160.0,195.0,15.0],["2008-01-30",195.0,195.0,195.0,195.0,0.0],["2008-01-31",195.0,195.0,195.0,195.0,0.0],["2008-02-01",195.0,195.0,195.0,195.0,0.0],["2008-02-04",195.0,195.0,195.0,195.0,0.0],["2008-02-05",170.0,170.0,165.0,165.0,25.0],["2008-02-06",160.0,160.0,150.0,150.0,30.0],["2008-02-07",145.0,145.0,145.0,145.0,3.0],["2008-02-08",145.0,145.0,145.0,145.0,0.0],["2008-02-11",150.0,150.0,150.0,150.0,5.0],["2008-02-12",150.0,150.0,145.0,145.0,14.0],["2008-02-13",185.0,185.0,140.0,185.0,16.0],["2008-02-14",150.0,150.0,150.0,150.0,10.0],["2008-02-15",190.0,190.0,190.0,190.0,3.0],["2008-02-19",190.0,190.0,190.0,190.0,0.0],["2008-02-20",150.0,185.0,150.0,185.0,21.0],["2008-02-21",185.0,185.0,185.0,185.0,0.0],["2008-02-22",185.0,185.0,185.0,185.0,0.0],["2008-02-25",185.0,185.0,185.0,185.0,0.0],["2008-02-26",185.0,185.0,185.0,185.0,0.0],["2008-02-27",185.0,185.0,185.0,185.0,0.0],["2008-02-28",185.0,185.0,185.0,185.0,0.0],["2008-02-29",150.0,150.0,150.0,150.0,5.0],["2008-03-03",150.0,150.0,150.0,150.0,0.0],["2008-03-04",170.0,170.0,170.0,170.0,7.0],["2008-03-05",160.0,170.0,160.0,170.0,40.0],["2008-03-06",170.0,170.0,170.0,170.0,0.0],["2008-03-07",170.0,170.0,170.0,170.0,0.0],["2008-03-10",145.0,145.0,145.0,145.0,20.0],["2008-03-11",130.0,130.0,100.0,101.0,59.0],["2008-03-12",170.0,170.0,170.0,170.0,2.0],["2008-03-13",170.0,170.0,170.0,170.0,0.0],["2008-03-14",170.0,170.0,170.0,170.0,0.0],["2008-03-17",170.0,170.0,170.0,170.0,0.0],["2008-03-18",150.0,150.0,140.0,140.0,23.0],["2008-03-19",140.0,140.0,140.0,140.0,0.0],["2008-03-20",170.0,170.0,170.0,170.0,3.0],["2008-03-24",145.0,150.0,145.0,150.0,23.0],["2008-03-25",150.0,150.0,150.0,150.0,14.0],["2008-03-26",150.0,150.0,150.0,150.0,0.0],["2008-03-27",150.0,150.0,150.0,150.0,0.0],["2008-03-28",170.0,170.0,165.0,170.0,33.0],["2008-03-31",160.0,160.0,160.0,160.0,25.0],["2008-04-01",140.0,140.0,140.0,140.0,5.0],["2008-04-02",140.0,140.0,140.0,140.0,0.0],["2008-04-03",140.0,140.0,140.0,140.0,0.0],["2008-04-04",140.0,140.0,140.0,140.0,4.0],["2008-04-07",140.0,140.0,140.0,140.0,0.0],["2008-04-08",140.0,140.0,140.0,140.0,0.0],["2008-04-09",140.0,140.0,140.0,140.0,0.0],["2008-04-10",140.0,140.0,140.0,140.0,0.0],["2008-04-11",140.0,140.0,140.0,140.0,0.0],["2008-04-14",140.0,140.0,140.0,140.0,0.0],["2008-04-15",140.0,140.0,140.0,140.0,0.0],["2008-04-16",140.0,140.0,140.0,140.0,0.0],["2008-04-17",140.0,140.0,140.0,140.0,0.0],["2008-04-18",140.0,140.0,140.0,140.0,0.0],["2008-04-21",101.0,101.0,101.0,101.0,2.0],["2008-04-22",170.0,170.0,170.0,170.0,2.0],["2008-04-23",170.0,170.0,170.0,170.0,0.0],["2008-04-24",170.0,170.0,170.0,170.0,0.0],["2008-04-25",170.0,170.0,170.0,170.0,39.0],["2008-04-28",170.0,170.0,170.0,170.0,0.0],["2008-04-29",170.0,180.0,170.0,170.0,59.0],["2008-04-30",180.0,190.0,180.0,180.0,20.0],["2008-05-01",180.0,180.0,180.0,180.0,0.0],["2008-05-02",180.0,180.0,180.0,180.0,0.0],["2008-05-05",180.0,180.0,180.0,180.0,0.0],["2008-05-06",180.0,180.0,180.0,180.0,0.0],["2008-05-07",170.0,170.0,170.0,170.0,20.0],["2008-05-08",170.0,170.0,170.0,170.0,0.0],["2008-05-09",170.0,170.0,170.0,170.0,0.0],["2008-05-12",185.0,185.0,185.0,185.0,2.0],["2008-05-13",185.0,185.0,185.0,185.0,0.0],["2008-05-14",185.0,185.0,185.0,185.0,0.0],["2008-05-15",185.0,185.0,185.0,185.0,0.0],["2008-05-16",185.0,185.0,185.0,185.0,0.0],["2008-05-19",185.0,185.0,185.0,185.0,0.0],["2008-05-20",185.0,185.0,185.0,185.0,0.0],["2008-05-21",170.0,170.0,170.0,170.0,16.0],["2008-05-22",185.0,190.0,185.0,185.0,20.0],["2008-05-23",190.0,190.0,188.0,188.0,18.0],["2008-05-27",190.0,225.0,190.0,225.0,42.0],["2008-05-28",225.0,225.0,225.0,225.0,13.0],["2008-05-29",225.0,225.0,225.0,225.0,9.0],["2008-05-30",230.0,230.0,230.0,230.0,3.0],["2008-06-02",255.0,300.0,255.0,300.0,8.0],["2008-06-03",300.0,300.0,300.0,300.0,12.0],["2008-06-04",300.0,300.0,300.0,300.0,0.0],["2008-06-05",300.0,300.0,300.0,300.0,5.0],["2008-06-06",300.0,300.0,300.0,300.0,8.0],["2008-06-09",300.0,320.0,300.0,320.0,27.0],["2008-06-10",320.0,320.0,320.0,320.0,5.0],["2008-06-11",320.0,320.0,320.0,320.0,15.0],["2008-06-12",320.0,320.0,320.0,320.0,5.0],["2008-06-13",320.0,500.0,320.0,500.0,43.0],["2008-06-16",350.0,350.0,350.0,350.0,2.0],["2008-06-17",375.0,400.0,375.0,400.0,20.0],["2008-06-18",375.0,400.0,375.0,400.0,8.0],["2008-06-19",350.0,450.0,170.0,450.0,51.0],["2008-06-20",450.0,450.0,450.0,450.0,0.0],["2008-06-23",345.0,395.0,345.0,395.0,6.0],["2008-06-24",395.0,395.0,345.0,375.0,10.0],["2008-06-25",375.0,450.0,375.0,425.0,11.0],["2008-06-26",425.0,425.0,425.0,425.0,0.0],["2008-06-27",380.0,380.0,380.0,380.0,10.0],["2008-06-30",350.0,425.0,335.0,395.0,37.0],["2008-07-01",395.0,395.0,395.0,395.0,2.0],["2008-07-02",400.0,400.0,395.0,399.0,15.0],["2008-07-03",385.0,385.0,385.0,385.0,5.0],["2008-07-07",350.0,390.0,350.0,390.0,15.0],["2008-07-08",390.0,390.0,390.0,390.0,0.0],["2008-07-09",360.0,394.0,360.0,394.0,25.0],["2008-07-10",393.0,398.0,393.0,395.0,23.0],["2008-07-11",397.0,397.0,385.0,397.0,42.0],["2008-07-14",340.0,340.0,340.0,340.0,5.0],["2008-07-15",397.0,397.0,340.0,380.0,9.0],["2008-07-16",330.0,340.0,318.0,340.0,18.0],["2008-07-17",373.0,380.0,365.0,380.0,59.0],["2008-07-18",349.0,349.0,348.0,349.0,32.0],["2008-07-21",300.0,377.0,300.0,370.0,17.0],["2008-07-22",300.0,359.0,300.0,359.0,39.0],["2008-07-23",352.0,360.0,352.0,360.0,42.0],["2008-07-24",360.0,360.0,360.0,360.0,0.0],["2008-07-25",352.0,370.0,352.0,370.0,44.0],["2008-07-28",370.0,370.0,300.0,320.0,19.0],["2008-07-29",325.0,325.0,325.0,325.0,4.0],["2008-07-30",335.0,345.0,335.0,345.0,11.0],["2008-07-31",352.0,352.0,352.0,352.0,53.0],["2008-08-01",360.0,369.0,360.0,369.0,5.0],["2008-08-04",360.0,360.0,360.0,360.0,6.0],["2008-08-05",360.0,369.0,360.0,369.0,22.0],["2008-08-06",370.0,370.0,360.0,360.0,17.0],["2008-08-07",360.0,375.0,360.0,375.0,14.0],["2008-08-08",370.0,370.0,370.0,370.0,4.0],["2008-08-11",370.0,405.0,370.0,400.0,29.0],["2008-08-12",385.0,385.0,385.0,385.0,2.0],["2008-08-13",385.0,385.0,385.0,385.0,4.0],["2008-08-14",370.0,385.0,370.0,385.0,13.0],["2008-08-15",385.0,385.0,385.0,385.0,0.0],["2008-08-18",380.0,385.0,380.0,385.0,10.0],["2008-08-19",385.0,385.0,385.0,385.0,12.0],["2008-08-20",385.0,385.0,385.0,385.0,16.0],["2008-08-21",385.0,385.0,385.0,385.0,1.0],["2008-08-22",385.0,385.0,385.0,385.0,20.0],["2008-08-25",385.0,385.0,250.0,325.0,51.0],["2008-08-26",380.0,380.0,380.0,380.0,18.0],["2008-08-27",380.0,380.0,380.0,380.0,5.0],["2008-08-28",380.0,380.0,380.0,380.0,5.0],["2008-08-29",370.0,380.0,370.0,370.0,18.0],["2008-09-02",370.0,370.0,370.0,370.0,0.0],["2008-09-03",375.0,375.0,375.0,375.0,10.0],["2008-09-04",375.0,375.0,375.0,375.0,0.0],["2008-09-05",375.0,375.0,375.0,375.0,0.0],["2008-09-08",370.0,370.0,360.0,360.0,90.0],["2008-09-09",365.0,365.0,350.0,350.0,35.0],["2008-09-10",345.0,375.0,340.0,340.0,85.0],["2008-09-11",325.0,370.0,325.0,370.0,22.0],["2008-09-12",325.0,325.0,325.0,325.0,20.0],["2008-09-15",300.0,319.0,300.0,300.0,91.0],["2008-09-16",300.0,300.0,300.0,300.0,0.0],["2008-09-17",250.0,295.0,220.0,275.0,135.0],["2008-09-18",250.0,275.0,250.0,260.0,59.0],["2008-09-19",260.0,275.0,260.0,265.0,273.0],["2008-09-22",275.0,275.0,260.0,260.0,85.0],["2008-09-23",260.0,260.0,260.0,260.0,0.0],["2008-09-24",260.0,260.0,260.0,260.0,38.0],["2008-09-25",260.0,290.0,260.0,290.0,73.0],["2008-09-26",290.0,290.0,287.0,287.0,40.0],["2008-09-29",300.0,335.0,296.0,335.0,64.0],["2008-09-30",340.0,352.0,340.0,352.0,29.0],["2008-10-01",345.0,345.0,345.0,345.0,5.0],["2008-10-02",345.0,345.0,345.0,345.0,0.0],["2008-10-03",345.0,345.0,345.0,345.0,0.0],["2008-10-06",345.0,345.0,345.0,345.0,0.0],["2008-10-07",345.0,345.0,345.0,345.0,0.0],["2008-10-08",345.0,345.0,345.0,345.0,0.0],["2008-10-09",345.0,345.0,345.0,345.0,0.0],["2008-10-10",345.0,345.0,345.0,345.0,0.0],["2008-10-13",345.0,345.0,345.0,345.0,0.0],["2008-10-14",345.0,345.0,345.0,345.0,0.0],["2008-10-15",345.0,345.0,345.0,345.0,0.0],["2008-10-16",300.0,320.0,300.0,320.0,4.0],["2008-10-17",320.0,320.0,320.0,320.0,0.0],["2008-10-20",320.0,320.0,320.0,320.0,0.0],["2008-10-21",300.0,300.0,300.0,300.0,5.0],["2008-10-22",300.0,300.0,300.0,300.0,0.0],["2008-10-23",300.0,300.0,300.0,300.0,0.0],["2008-10-24",335.0,335.0,330.0,330.0,10.0],["2008-10-27",330.0,330.0,330.0,330.0,0.0],["2008-10-28",330.0,330.0,330.0,330.0,0.0],["2008-10-29",330.0,330.0,330.0,330.0,0.0],["2008-10-30",345.0,345.0,345.0,345.0,5.0],["2008-10-31",345.0,345.0,345.0,345.0,0.0],["2008-11-03",345.0,345.0,345.0,345.0,0.0],["2008-11-04",435.0,435.0,435.0,435.0,0.0],["2008-11-05",435.0,435.0,435.0,435.0,0.0],["2008-11-06",435.0,435.0,435.0,435.0,0.0],["2008-11-07",435.0,435.0,435.0,435.0,0.0],["2008-11-10",368.0,368.0,368.0,368.0,3.0],["2008-11-11",368.0,368.0,368.0,368.0,0.0],["2008-11-12",368.0,368.0,368.0,368.0,0.0],["2008-11-13",350.0,350.0,350.0,350.0,4.0],["2008-11-14",350.0,350.0,350.0,350.0,0.0],["2008-11-17",345.0,345.0,345.0,345.0,7.0],["2008-11-18",345.0,345.0,345.0,345.0,0.0],["2008-11-19",345.0,345.0,345.0,345.0,0.0],["2008-11-20",345.0,345.0,300.0,300.0,44.0],["2008-11-21",300.0,300.0,300.0,300.0,0.0],["2008-11-24",300.0,300.0,300.0,300.0,1.0],["2008-11-25",300.0,300.0,300.0,300.0,0.0],["2008-11-26",300.0,300.0,300.0,300.0,0.0],["2008-11-28",300.0,300.0,300.0,300.0,0.0],["2008-12-01",300.0,300.0,300.0,300.0,0.0],["2008-12-02",300.0,300.0,300.0,300.0,0.0],["2008-12-03",300.0,300.0,300.0,300.0,0.0],["2008-12-04",300.0,300.0,300.0,300.0,0.0],["2008-12-05",300.0,300.0,300.0,300.0,0.0],["2008-12-08",300.0,300.0,300.0,300.0,0.0],["2008-12-09",300.0,300.0,300.0,300.0,0.0],["2008-12-10",300.0,300.0,300.0,300.0,0.0],["2008-12-11",300.0,300.0,300.0,300.0,0.0],["2008-12-12",300.0,300.0,300.0,300.0,0.0],["2008-12-15",325.0,325.0,325.0,325.0,5.0],["2008-12-16",325.0,325.0,325.0,325.0,50.0],["2008-12-17",325.0,325.0,325.0,325.0,0.0],["2008-12-18",325.0,325.0,325.0,325.0,0.0],["2008-12-19",305.0,305.0,305.0,305.0,5.0],["2008-12-22",300.0,325.0,300.0,325.0,17.0],["2008-12-23",300.0,335.0,300.0,335.0,146.0],["2008-12-24",335.0,335.0,335.0,335.0,0.0],["2008-12-26",335.0,335.0,335.0,335.0,0.0],["2008-12-29",335.0,335.0,335.0,335.0,0.0],["2008-12-30",335.0,335.0,335.0,335.0,0.0],["2008-12-31",335.0,335.0,335.0,335.0,5.0],["2009-01-02",380.0,435.0,380.0,435.0,10.0],["2009-01-05",435.0,435.0,435.0,435.0,0.0],["2009-01-06",435.0,435.0,435.0,435.0,0.0],["2009-01-07",435.0,435.0,435.0,435.0,0.0],["2009-01-08",435.0,435.0,435.0,435.0,5.0],["2009-01-09",435.0,435.0,435.0,435.0,0.0],["2009-01-12",435.0,435.0,435.0,435.0,0.0],["2009-01-13",400.0,400.0,400.0,400.0,1.0],["2009-01-14",400.0,400.0,400.0,400.0,0.0],["2009-01-15",400.0,400.0,400.0,400.0,0.0],["2009-01-16",350.0,400.0,350.0,400.0,5.0],["2009-01-20",400.0,400.0,400.0,400.0,0.0],["2009-01-21",400.0,400.0,400.0,400.0,0.0],["2009-01-22",400.0,400.0,400.0,400.0,0.0],["2009-01-23",400.0,400.0,400.0,400.0,0.0],["2009-01-26",400.0,400.0,400.0,400.0,0.0],["2009-01-27",400.0,400.0,400.0,400.0,0.0],["2009-01-28",380.0,380.0,380.0,380.0,2.0],["2009-01-29",380.0,380.0,380.0,380.0,0.0],["2009-01-30",380.0,380.0,380.0,380.0,0.0],["2009-02-02",380.0,380.0,380.0,380.0,0.0],["2009-02-03",380.0,380.0,380.0,380.0,0.0],["2009-02-04",380.0,380.0,380.0,380.0,0.0],["2009-02-05",345.0,345.0,345.0,345.0,7.0],["2009-02-06",345.0,345.0,345.0,345.0,10.0],["2009-02-09",345.0,345.0,345.0,345.0,0.0],["2009-02-10",345.0,345.0,345.0,345.0,0.0],["2009-02-11",345.0,345.0,345.0,345.0,0.0],["2009-02-12",345.0,345.0,345.0,345.0,0.0],["2009-02-13",383.0,383.0,383.0,383.0,1.0],["2009-02-17",383.0,383.0,383.0,383.0,0.0],["2009-02-18",340.0,340.0,340.0,340.0,17.0],["2009-02-19",340.0,340.0,340.0,340.0,0.0],["2009-02-20",340.0,340.0,340.0,340.0,0.0],["2009-02-23",340.0,340.0,340.0,340.0,0.0],["2009-02-24",340.0,340.0,340.0,340.0,7.0],["2009-02-25",340.0,340.0,340.0,340.0,0.0],["2009-02-26",345.0,350.0,345.0,350.0,38.0],["2009-02-27",385.0,385.0,385.0,385.0,1.0],["2009-03-02",385.0,385.0,385.0,385.0,0.0],["2009-03-03",385.0,385.0,385.0,385.0,0.0],["2009-03-04",385.0,385.0,385.0,385.0,0.0],["2009-03-05",385.0,385.0,385.0,385.0,0.0],["2009-03-06",340.0,340.0,340.0,340.0,10.0],["2009-03-09",340.0,340.0,340.0,340.0,0.0],["2009-03-10",340.0,340.0,340.0,340.0,0.0],["2009-03-11",340.0,340.0,340.0,340.0,0.0],["2009-03-12",340.0,340.0,340.0,340.0,0.0],["2009-03-13",340.0,340.0,340.0,340.0,0.0],["2009-03-16",340.0,340.0,340.0,340.0,0.0],["2009-03-17",340.0,340.0,340.0,340.0,0.0],["2009-03-18",340.0,340.0,340.0,340.0,0.0],["2009-03-19",340.0,340.0,340.0,340.0,0.0],["2009-03-20",340.0,340.0,340.0,340.0,0.0],["2009-03-23",340.0,340.0,335.0,338.0,27.0],["2009-03-24",320.0,320.0,320.0,320.0,7.0],["2009-03-25",336.0,336.0,336.0,336.0,8.0],["2009-03-26",315.0,335.0,315.0,335.0,16.0],["2009-03-27",315.0,315.0,315.0,315.0,5.0],["2009-03-30",335.0,335.0,335.0,335.0,5.0],["2009-03-31",315.0,315.0,305.0,305.0,285.0],["2009-04-01",300.0,300.0,300.0,300.0,22.0],["2009-04-02",275.0,300.0,275.0,280.0,25.0],["2009-04-03",305.0,305.0,305.0,305.0,5.0],["2009-04-06",305.0,305.0,305.0,305.0,0.0],["2009-04-07",275.0,310.0,275.0,280.0,20.0],["2009-04-08",270.0,280.0,270.0,280.0,10.0],["2009-04-09",280.0,280.0,280.0,280.0,10.0],["2009-04-13",282.0,282.0,280.0,280.0,35.0],["2009-04-14",290.0,300.0,280.0,280.0,13.0],["2009-04-15",280.0,280.0,280.0,280.0,0.0],["2009-04-16",305.0,305.0,305.0,305.0,8.0],["2009-04-17",310.0,310.0,290.0,310.0,35.0],["2009-04-20",290.0,310.0,270.0,310.0,29.0],["2009-04-21",270.0,270.0,270.0,270.0,8.0],["2009-04-22",270.0,270.0,270.0,270.0,2.0],["2009-04-23",270.0,270.0,270.0,270.0,0.0],["2009-04-24",270.0,270.0,270.0,270.0,15.0],["2009-04-27",275.0,310.0,270.0,280.0,39.0],["2009-04-28",270.0,280.0,270.0,280.0,22.0],["2009-04-29",280.0,280.0,280.0,280.0,0.0],["2009-04-30",310.0,320.0,310.0,320.0,15.0],["2009-05-01",320.0,320.0,320.0,320.0,0.0],["2009-05-04",320.0,320.0,320.0,320.0,0.0],["2009-05-05",320.0,320.0,320.0,320.0,0.0],["2009-05-06",270.0,270.0,270.0,270.0,7.0],["2009-05-07",300.0,300.0,300.0,300.0,4.0],["2009-05-08",300.0,300.0,300.0,300.0,0.0],["2009-05-11",300.0,300.0,300.0,300.0,0.0],["2009-05-12",270.0,320.0,260.0,320.0,23.0],["2009-05-13",289.0,325.0,289.0,325.0,30.0],["2009-05-14",325.0,325.0,325.0,325.0,0.0],["2009-05-15",325.0,325.0,325.0,325.0,0.0],["2009-05-18",260.0,317.0,260.0,317.0,30.0],["2009-05-19",280.0,317.0,280.0,317.0,10.0],["2009-05-20",280.0,334.0,280.0,300.0,35.0],["2009-05-21",290.0,290.0,280.0,280.0,10.0],["2009-05-22",280.0,300.0,280.0,300.0,10.0],["2009-05-26",290.0,290.0,290.0,290.0,20.0],["2009-05-27",290.0,290.0,290.0,290.0,0.0],["2009-05-28",290.0,290.0,290.0,290.0,10.0],["2009-05-29",290.0,290.0,290.0,290.0,0.0],["2009-06-01",280.0,280.0,280.0,280.0,5.0],["2009-06-02",280.0,280.0,280.0,280.0,0.0],["2009-06-03",280.0,280.0,280.0,280.0,5.0],["2009-06-04",280.0,280.0,280.0,280.0,0.0],["2009-06-05",280.0,280.0,280.0,280.0,0.0],["2009-06-08",270.0,275.0,260.0,275.0,20.0],["2009-06-09",275.0,275.0,275.0,275.0,0.0],["2009-06-10",270.0,270.0,270.0,270.0,5.0],["2009-06-11",270.0,290.0,260.0,290.0,20.0],["2009-06-12",290.0,290.0,290.0,290.0,0.0],["2009-06-15",270.0,270.0,260.0,260.0,10.0],["2009-06-16",260.0,280.0,260.0,260.0,65.0],["2009-06-17",260.0,260.0,260.0,260.0,5.0],["2009-06-18",260.0,260.0,260.0,260.0,0.0],["2009-06-19",265.0,265.0,265.0,265.0,4.0],["2009-06-22",265.0,265.0,265.0,265.0,10.0],["2009-06-23",265.0,265.0,265.0,265.0,12.0],["2009-06-24",265.0,265.0,265.0,265.0,13.0],["2009-06-25",265.0,265.0,265.0,265.0,14.0],["2009-06-26",275.0,295.0,265.0,295.0,21.0],["2009-06-29",295.0,295.0,265.0,265.0,12.0],["2009-06-30",265.0,265.0,250.0,260.0,254.0],["2009-07-01",260.0,260.0,260.0,260.0,5.0],["2009-07-02",260.0,260.0,260.0,260.0,20.0],["2009-07-06",250.0,260.0,250.0,260.0,11.0],["2009-07-07",250.0,250.0,250.0,250.0,23.0],["2009-07-08",250.0,270.0,240.0,270.0,15.0],["2009-07-09",250.0,250.0,250.0,250.0,16.0],["2009-07-10",250.0,270.0,250.0,270.0,23.0],["2009-07-13",270.0,270.0,270.0,270.0,0.0],["2009-07-14",260.0,300.0,260.0,300.0,55.0],["2009-07-15",290.0,290.0,255.0,290.0,191.0],["2009-07-16",255.0,280.0,255.0,280.0,88.0],["2009-07-17",280.0,325.0,280.0,325.0,47.0],["2009-07-20",265.0,280.0,265.0,270.0,45.0],["2009-07-21",265.0,300.0,265.0,300.0,70.0],["2009-07-22",265.0,280.0,265.0,280.0,45.0],["2009-07-23",280.0,280.0,280.0,280.0,0.0],["2009-07-24",280.0,280.0,280.0,280.0,0.0],["2009-07-27",265.0,280.0,265.0,280.0,64.0],["2009-07-28",270.0,280.0,270.0,280.0,156.0],["2009-07-29",280.0,280.0,270.0,275.0,58.0],["2009-07-30",275.0,275.0,265.0,265.0,94.0],["2009-07-31",265.0,265.0,265.0,265.0,33.0],["2009-08-03",265.0,265.0,255.0,255.0,31.0],["2009-08-04",275.0,275.0,255.0,275.0,8.0],["2009-08-05",275.0,275.0,275.0,275.0,0.0],["2009-08-06",275.0,275.0,275.0,275.0,0.0],["2009-08-07",275.0,300.0,275.0,300.0,20.0],["2009-08-10",300.0,300.0,300.0,300.0,0.0],["2009-08-11",300.0,300.0,300.0,300.0,0.0],["2009-08-12",299.0,300.0,299.0,300.0,5.0],["2009-08-13",300.0,300.0,300.0,300.0,0.0],["2009-08-14",300.0,300.0,300.0,300.0,2.0],["2009-08-17",300.0,300.0,300.0,300.0,3.0],["2009-08-18",300.0,300.0,300.0,300.0,0.0],["2009-08-19",300.0,300.0,300.0,300.0,0.0],["2009-08-20",300.0,300.0,300.0,300.0,0.0],["2009-08-21",300.0,300.0,300.0,300.0,0.0],["2009-08-24",300.0,300.0,300.0,300.0,0.0],["2009-08-25",300.0,300.0,300.0,300.0,0.0],["2009-08-26",300.0,300.0,300.0,300.0,0.0],["2009-08-27",300.0,300.0,300.0,300.0,0.0],["2009-08-28",300.0,300.0,300.0,300.0,0.0],["2009-08-31",300.0,300.0,300.0,300.0,0.0],["2009-09-01",300.0,300.0,300.0,300.0,0.0],["2009-09-02",300.0,300.0,300.0,300.0,0.0],["2009-09-03",300.0,300.0,300.0,300.0,0.0],["2009-09-04",300.0,300.0,300.0,300.0,0.0],["2009-09-08",240.0,240.0,240.0,240.0,1.0],["2009-09-09",240.0,240.0,240.0,240.0,0.0],["2009-09-10",240.0,240.0,240.0,240.0,0.0],["2009-09-11",275.0,275.0,275.0,275.0,5.0],["2009-09-14",275.0,275.0,275.0,275.0,0.0],["2009-09-15",275.0,275.0,275.0,275.0,0.0],["2009-09-16",275.0,275.0,275.0,275.0,0.0],["2009-09-17",275.0,275.0,275.0,275.0,0.0],["2009-09-18",275.0,275.0,275.0,275.0,0.0],["2009-09-21",275.0,275.0,275.0,275.0,0.0],["2009-09-22",255.0,255.0,255.0,255.0,2.0],["2009-09-23",255.0,255.0,255.0,255.0,5.0],["2009-09-24",270.0,270.0,230.0,230.0,25.0],["2009-09-25",230.0,230.0,230.0,230.0,41.0],["2009-09-28",270.0,270.0,270.0,270.0,10.0],["2009-09-29",260.0,260.0,260.0,260.0,5.0],["2009-09-30",265.0,270.0,265.0,270.0,31.0],["2009-10-01",270.0,270.0,235.0,235.0,32.0],["2009-10-02",265.0,265.0,200.0,220.0,63.0],["2009-10-05",225.0,225.0,190.0,225.0,50.0],["2009-10-06",230.0,230.0,230.0,230.0,15.0],["2009-10-07",230.0,230.0,230.0,230.0,0.0],["2009-10-08",225.0,225.0,225.0,225.0,10.0],["2009-10-09",225.0,225.0,225.0,225.0,0.0],["2009-10-12",215.0,215.0,200.0,200.0,10.0],["2009-10-13",205.0,205.0,205.0,205.0,15.0],["2009-10-14",210.0,210.0,210.0,210.0,25.0],["2009-10-15",210.0,225.0,205.0,205.0,38.0],["2009-10-16",200.0,200.0,110.0,200.0,437.0],["2009-10-19",199.0,200.0,195.0,200.0,490.0],["2009-10-20",200.0,200.0,200.0,200.0,0.0],["2009-10-21",180.0,180.0,180.0,180.0,100.0],["2009-10-22",180.0,180.0,180.0,180.0,0.0],["2009-10-23",200.0,200.0,200.0,200.0,50.0],["2009-10-26",195.0,200.0,195.0,200.0,75.0],["2009-10-27",200.0,200.0,200.0,200.0,0.0],["2009-10-28",195.0,200.0,195.0,195.0,32.0],["2009-10-29",200.0,200.0,200.0,200.0,27.0],["2009-10-30",200.0,200.0,200.0,200.0,122.0],["2009-11-02",200.0,200.0,200.0,200.0,0.0],["2009-11-03",200.0,200.0,200.0,200.0,140.0],["2009-11-04",200.0,200.0,200.0,200.0,0.0],["2009-11-05",185.0,185.0,185.0,185.0,5.0],["2009-11-06",185.0,185.0,185.0,185.0,0.0],["2009-11-09",135.0,190.0,135.0,190.0,37.0],["2009-11-10",190.0,190.0,190.0,190.0,0.0],["2009-11-11",175.0,200.0,150.0,199.0,122.0],["2009-11-12",200.0,200.0,200.0,200.0,2.0],["2009-11-13",200.0,220.0,200.0,220.0,3.0],["2009-11-16",180.0,180.0,180.0,180.0,7.0],["2009-11-17",220.0,220.0,220.0,220.0,5.0],["2009-11-18",220.0,220.0,220.0,220.0,0.0],["2009-11-19",155.0,220.0,151.0,220.0,27.0],["2009-11-20",195.0,219.0,195.0,219.0,26.0],["2009-11-23",219.0,219.0,160.0,200.0,11.0],["2009-11-24",200.0,200.0,200.0,200.0,0.0],["2009-11-25",200.0,212.0,200.0,200.0,33.0],["2009-11-27",205.0,220.0,200.0,220.0,24.0],["2009-11-30",200.0,200.0,200.0,200.0,68.0],["2009-12-01",220.0,220.0,209.0,217.0,45.0],["2009-12-02",217.0,217.0,217.0,217.0,0.0],["2009-12-03",200.0,200.0,200.0,200.0,2.0],["2009-12-04",200.0,200.0,200.0,200.0,0.0],["2009-12-07",200.0,200.0,200.0,200.0,6.0],["2009-12-08",200.0,200.0,200.0,200.0,0.0],["2009-12-09",200.0,210.0,200.0,210.0,46.0],["2009-12-10",210.0,210.0,210.0,210.0,0.0],["2009-12-11",210.0,210.0,210.0,210.0,0.0],["2009-12-14",210.0,210.0,210.0,210.0,0.0],["2009-12-15",220.0,220.0,220.0,220.0,3.0],["2009-12-16",220.0,220.0,220.0,220.0,5.0],["2009-12-17",200.0,219.0,170.0,219.0,20.0],["2009-12-18",219.0,219.0,219.0,219.0,0.0],["2009-12-21",220.0,220.0,220.0,220.0,10.0],["2009-12-22",220.0,220.0,220.0,220.0,0.0],["2009-12-23",200.0,220.0,200.0,220.0,15.0],["2009-12-24",220.0,220.0,220.0,220.0,0.0],["2009-12-28",220.0,220.0,220.0,220.0,0.0],["2009-12-29",220.0,220.0,220.0,220.0,0.0],["2009-12-30",220.0,220.0,220.0,220.0,0.0],["2009-12-31",220.0,220.0,220.0,220.0,0.0],["2010-01-04",210.0,210.0,210.0,210.0,2.0],["2010-01-05",200.0,200.0,195.0,195.0,7.0],["2010-01-06",168.0,170.0,160.0,160.0,55.0],["2010-01-07",160.0,160.0,160.0,160.0,16.0],["2010-01-08",160.0,160.0,160.0,160.0,40.0],["2010-01-11",150.0,150.0,140.0,140.0,48.0],["2010-01-12",140.0,140.0,140.0,140.0,15.0],["2010-01-13",135.0,140.0,130.0,140.0,48.0],["2010-01-14",168.0,168.0,137.0,150.0,55.0],["2010-01-15",150.0,150.0,137.0,137.0,47.0],["2010-01-19",129.0,129.0,115.0,120.0,179.0],["2010-01-20",125.0,130.0,120.0,130.0,114.0],["2010-01-21",126.0,140.0,126.0,140.0,95.0],["2010-01-22",140.0,141.0,140.0,141.0,26.0],["2010-01-25",145.0,160.0,145.0,160.0,15.0],["2010-01-26",141.0,150.0,141.0,150.0,60.0],["2010-01-27",140.0,140.0,140.0,140.0,8.0],["2010-01-28",140.0,140.0,140.0,140.0,38.0],["2010-01-29",140.0,145.0,115.0,145.0,70.0],["2010-02-01",145.0,145.0,145.0,145.0,0.0],["2010-02-02",120.0,145.0,120.0,145.0,94.0],["2010-02-03",145.0,145.0,145.0,145.0,0.0],["2010-02-04",144.0,145.0,144.0,145.0,20.0],["2010-02-05",145.0,145.0,145.0,145.0,15.0],["2010-02-08",125.0,145.0,125.0,145.0,10.0],["2010-02-09",125.0,140.0,120.0,120.0,273.0],["2010-02-10",130.0,130.0,125.0,125.0,20.0],["2010-02-11",125.0,125.0,125.0,125.0,0.0],["2010-02-12",120.0,120.0,116.0,116.0,17.0],["2010-02-16",115.0,116.0,115.0,116.0,45.0],["2010-02-17",115.0,115.0,112.0,112.0,40.0],["2010-02-18",114.0,116.0,110.0,116.0,50.0],["2010-02-19",115.0,120.0,105.0,120.0,44.0],["2010-02-22",101.0,115.0,37.0,115.0,148.0],["2010-02-23",108.0,108.0,105.0,105.0,105.0],["2010-02-24",101.0,101.0,95.0,100.0,74.0],["2010-02-25",95.0,101.0,95.0,95.0,155.0],["2010-02-26",95.0,101.0,95.0,98.0,110.0],["2010-03-01",100.0,101.0,100.0,101.0,45.0],["2010-03-02",101.0,105.0,101.0,105.0,65.0],["2010-03-03",101.0,105.0,101.0,105.0,35.0],["2010-03-04",104.0,104.0,104.0,104.0,25.0],["2010-03-05",104.0,104.0,103.0,103.0,63.0],["2010-03-08",102.0,103.0,102.0,103.0,28.0],["2010-03-09",104.0,108.0,104.0,104.0,218.0],["2010-03-10",104.0,104.0,104.0,104.0,35.0],["2010-03-11",104.0,104.0,103.0,103.0,55.0],["2010-03-12",104.0,104.0,101.0,101.0,101.0],["2010-03-15",101.0,101.0,101.0,101.0,20.0],["2010-03-16",101.0,101.0,100.0,100.0,97.0],["2010-03-17",100.0,100.0,98.0,98.0,55.0],["2010-03-18",101.0,101.0,95.0,95.0,55.0],["2010-03-19",95.0,95.0,95.0,95.0,48.0],["2010-03-22",90.0,109.0,90.0,109.0,75.0],["2010-03-23",85.0,101.0,80.0,80.0,202.0],["2010-03-24",80.0,80.0,80.0,80.0,0.0],["2010-03-25",80.0,80.0,80.0,80.0,0.0],["2010-03-26",75.0,80.0,75.0,80.0,26.0],["2010-03-29",79.0,79.0,79.0,79.0,5.0],["2010-03-30",75.0,75.0,74.0,75.0,23.0],["2010-03-31",65.0,70.0,60.0,60.0,134.0],["2010-04-01",60.0,70.0,50.0,70.0,727.0],["2010-04-05",45.0,70.0,45.0,70.0,6.0],["2010-04-06",70.0,70.0,70.0,70.0,0.0],["2010-04-07",70.0,70.0,70.0,70.0,0.0],["2010-04-08",70.0,70.0,70.0,70.0,0.0],["2010-04-09",70.0,70.0,70.0,70.0,0.0],["2010-04-12",60.0,70.0,60.0,65.0,99.0],["2010-04-13",60.0,75.0,51.0,75.0,113.0],["2010-04-14",75.0,75.0,75.0,75.0,0.0],["2010-04-15",75.0,75.0,75.0,75.0,0.0],["2010-04-16",75.0,75.0,75.0,75.0,0.0],["2010-04-19",51.0,85.0,51.0,85.0,50.0],["2010-04-20",85.0,90.0,75.0,75.0,42.0],["2010-04-21",90.0,90.0,90.0,90.0,5.0],["2010-04-22",90.0,90.0,90.0,90.0,0.0],["2010-04-23",90.0,90.0,90.0,90.0,0.0],["2010-04-26",90.0,90.0,90.0,90.0,9.0],["2010-04-27",75.0,75.0,75.0,75.0,10.0],["2010-04-28",75.0,75.0,75.0,75.0,0.0],["2010-04-29",51.0,90.0,51.0,90.0,20.0],["2010-04-30",90.0,90.0,90.0,90.0,0.0],["2010-05-03",90.0,90.0,56.0,90.0,35.0],["2010-05-04",90.0,90.0,90.0,90.0,0.0],["2010-05-05",90.0,90.0,90.0,90.0,0.0],["2010-05-06",90.0,90.0,90.0,90.0,0.0],["2010-05-07",90.0,90.0,90.0,90.0,0.0],["2010-05-10",90.0,90.0,90.0,90.0,10.0],["2010-05-11",90.0,90.0,90.0,90.0,0.0],["2010-05-12",90.0,90.0,90.0,90.0,0.0],["2010-05-13",80.0,80.0,80.0,80.0,25.0],["2010-05-14",90.0,90.0,90.0,90.0,5.0],["2010-05-17",90.0,90.0,90.0,90.0,0.0],["2010-05-18",80.0,95.0,68.0,95.0,50.0],["2010-05-19",95.0,95.0,95.0,95.0,0.0],["2010-05-20",95.0,95.0,95.0,95.0,0.0],["2010-05-21",95.0,95.0,95.0,95.0,0.0],["2010-05-24",95.0,95.0,95.0,95.0,0.0],["2010-05-25",85.0,85.0,85.0,85.0,5.0],["2010-05-26",85.0,85.0,85.0,85.0,0.0],["2010-05-27",85.0,85.0,85.0,85.0,0.0],["2010-05-28",85.0,85.0,85.0,85.0,0.0],["2010-06-01",75.0,75.0,75.0,75.0,30.0],["2010-06-02",75.0,75.0,75.0,75.0,0.0],["2010-06-03",75.0,75.0,75.0,75.0,0.0],["2010-06-04",75.0,75.0,75.0,75.0,0.0],["2010-06-07",75.0,75.0,75.0,75.0,0.0],["2010-06-08",75.0,75.0,75.0,75.0,0.0],["2010-06-09",75.0,75.0,75.0,75.0,0.0],["2010-06-10",75.0,75.0,75.0,75.0,0.0],["2010-06-11",75.0,75.0,75.0,75.0,0.0],["2010-06-14",75.0,75.0,75.0,75.0,0.0],["2010-06-15",51.0,51.0,51.0,51.0,25.0],["2010-06-16",51.0,51.0,50.0,51.0,250.0],["2010-06-17",51.0,51.0,51.0,51.0,0.0],["2010-06-18",51.0,51.0,51.0,51.0,141.0],["2010-06-21",51.0,51.0,51.0,51.0,0.0],["2010-06-22",51.0,51.0,51.0,51.0,0.0],["2010-06-23",51.0,51.0,51.0,51.0,0.0],["2010-06-24",69.0,69.0,69.0,69.0,5.0],["2010-06-25",69.0,69.0,69.0,69.0,0.0],["2010-06-28",69.0,69.0,69.0,69.0,0.0],["2010-06-29",50.0,50.0,50.0,50.0,25.0],["2010-06-30",50.0,50.0,48.0,48.0,40.0],["2010-07-01",48.0,48.0,48.0,48.0,0.0],["2010-07-02",48.0,48.0,48.0,48.0,0.0],["2010-07-06",48.0,48.0,48.0,48.0,0.0],["2010-07-07",33.0,50.0,33.0,50.0,8.0],["2010-07-08",43.0,43.0,43.0,43.0,181.0],["2010-07-09",40.0,40.0,40.0,40.0,100.0],["2010-07-12",40.0,40.0,40.0,40.0,0.0],["2010-07-13",43.0,43.0,40.0,40.0,9.0],["2010-07-14",43.0,43.0,43.0,43.0,5.0],["2010-07-15",40.0,51.0,40.0,40.0,1021.0],["2010-07-16",40.0,40.0,40.0,40.0,0.0],["2010-07-19",40.0,40.0,40.0,40.0,0.0],["2010-07-20",60.0,60.0,60.0,60.0,10.0],["2010-07-21",60.0,60.0,60.0,60.0,0.0],["2010-07-22",60.0,60.0,60.0,60.0,0.0],["2010-07-23",60.0,60.0,60.0,60.0,0.0],["2010-07-26",60.0,60.0,60.0,60.0,0.0],["2010-07-27",60.0,60.0,60.0,60.0,0.0],["2010-07-28",41.0,51.0,38.0,39.0,1357.0],["2010-07-29",40.0,40.0,40.0,40.0,50.0],["2010-07-30",40.0,40.0,40.0,40.0,0.0],["2010-08-02",40.0,40.0,40.0,40.0,0.0],["2010-08-03",40.0,40.0,40.0,40.0,0.0],["2010-08-04",41.0,41.0,40.0,40.0,370.0],["2010-08-05",40.0,40.0,40.0,40.0,297.0],["2010-08-06",40.0,40.0,40.0,40.0,0.0],["2010-08-09",51.0,51.0,51.0,51.0,25.0],["2010-08-10",60.0,70.0,50.0,70.0,471.0],["2010-08-11",60.0,60.0,53.0,53.0,140.0],["2010-08-12",60.0,65.0,60.0,65.0,187.0],["2010-08-13",70.0,70.0,65.0,70.0,175.0],["2010-08-16",70.0,75.0,70.0,75.0,193.0],["2010-08-17",77.0,77.0,72.0,72.0,87.0],["2010-08-18",75.0,75.0,70.0,70.0,70.0],["2010-08-19",70.0,70.0,70.0,70.0,0.0],["2010-08-20",70.0,70.0,70.0,70.0,0.0],["2010-08-23",70.0,70.0,64.0,64.0,110.0],["2010-08-24",64.0,64.0,64.0,64.0,0.0],["2010-08-25",75.0,75.0,75.0,75.0,5.0],["2010-08-26",73.0,75.0,70.0,70.0,234.0],["2010-08-27",70.0,70.0,70.0,70.0,0.0],["2010-08-30",70.0,70.0,70.0,70.0,0.0],["2010-08-31",70.0,70.0,70.0,70.0,0.0],["2010-09-01",70.0,70.0,70.0,70.0,0.0],["2010-09-02",70.0,70.0,70.0,70.0,0.0],["2010-09-03",70.0,70.0,70.0,70.0,0.0],["2010-09-07",64.0,70.0,64.0,70.0,53.0],["2010-09-08",68.0,68.0,66.0,66.0,60.0],["2010-09-09",66.0,66.0,66.0,66.0,0.0],["2010-09-10",66.0,66.0,66.0,66.0,0.0],["2010-09-13",66.0,66.0,50.0,50.0,90.0],["2010-09-14",68.0,68.0,66.0,66.0,70.0],["2010-09-15",65.0,65.0,58.0,58.0,269.0],["2010-09-16",58.0,58.0,54.0,58.0,402.0],["2010-09-17",70.0,70.0,57.0,57.0,150.0],["2010-09-20",57.0,57.0,57.0,57.0,0.0],["2010-09-21",60.0,60.0,60.0,60.0,3.0],["2010-09-22",58.0,60.0,50.0,55.0,564.0],["2010-09-23",49.0,49.0,49.0,49.0,4.0],["2010-09-24",49.0,49.0,49.0,49.0,0.0],["2010-09-27",49.0,49.0,49.0,49.0,0.0],["2010-09-28",42.0,42.0,40.0,40.0,527.0],["2010-09-29",45.0,45.0,45.0,45.0,200.0],["2010-09-30",52.0,65.0,50.0,65.0,99.0],["2010-10-01",51.0,51.0,51.0,51.0,50.0],["2010-10-04",54.0,54.0,51.0,51.0,144.0],["2010-10-05",51.0,51.0,51.0,51.0,218.0],["2010-10-06",40.0,50.0,40.0,50.0,119.0],["2010-10-07",50.0,50.0,50.0,50.0,0.0],["2010-10-08",45.0,50.0,45.0,50.0,102.0],["2010-10-11",50.0,50.0,41.0,41.0,51.0],["2010-10-12",42.0,45.0,40.0,40.0,276.0],["2010-10-13",43.0,43.0,43.0,43.0,100.0],["2010-10-14",43.0,43.0,43.0,43.0,0.0],["2010-10-15",43.0,43.0,43.0,43.0,0.0],["2010-10-18",43.0,43.0,43.0,43.0,0.0],["2010-10-19",39.0,39.0,34.0,35.0,550.0],["2010-10-20",39.0,39.0,34.0,34.0,416.0],["2010-10-21",39.0,39.0,38.0,38.0,97.0],["2010-10-22",34.0,38.0,32.0,38.0,519.0],["2010-10-25",37.0,44.0,36.0,44.0,150.0],["2010-10-26",44.0,44.0,44.0,44.0,0.0],["2010-10-27",34.0,38.0,32.0,38.0,500.0],["2010-10-28",38.0,38.0,38.0,38.0,0.0],["2010-10-29",34.0,40.0,33.0,38.0,884.0],["2010-11-01",38.0,38.0,38.0,38.0,0.0],["2010-11-02",38.0,38.0,38.0,38.0,0.0],["2010-11-03",38.0,38.0,38.0,38.0,2.0],["2010-11-04",38.0,38.0,34.0,35.0,279.0],["2010-11-05",48.0,48.0,48.0,48.0,3.0],["2010-11-08",34.0,40.0,30.0,35.0,2208.0],["2010-11-09",38.0,38.0,35.0,35.0,90.0],["2010-11-10",48.0,48.0,40.0,40.0,60.0],["2010-11-11",37.0,42.0,35.0,42.0,345.0],["2010-11-12",41.0,44.0,41.0,44.0,105.0],["2010-11-15",39.0,39.0,36.0,39.0,374.0],["2010-11-16",35.0,35.0,30.0,33.0,1523.0],["2010-11-17",34.0,40.0,32.0,40.0,361.0],["2010-11-18",35.0,35.0,35.0,35.0,115.0],["2010-11-19",34.0,34.0,34.0,34.0,50.0],["2010-11-22",34.0,34.0,34.0,34.0,61.0],["2010-11-23",40.0,40.0,35.0,36.0,190.0],["2010-11-24",36.0,36.0,36.0,36.0,0.0],["2010-11-26",36.0,36.0,36.0,36.0,0.0],["2010-11-29",37.0,40.0,37.0,40.0,325.0],["2010-11-30",37.0,40.0,37.0,40.0,55.0],["2010-12-01",37.0,40.0,37.0,37.0,227.0],["2010-12-02",40.0,40.0,40.0,40.0,11.0],["2010-12-03",38.0,39.0,38.0,39.0,52.0],["2010-12-06",40.0,40.0,40.0,40.0,9.0],["2010-12-07",37.0,37.0,37.0,37.0,50.0],["2010-12-08",37.0,37.0,37.0,37.0,0.0],["2010-12-09",37.0,37.0,37.0,37.0,0.0],["2010-12-10",35.0,40.0,35.0,40.0,52.0],["2010-12-13",40.0,40.0,40.0,40.0,0.0],["2010-12-14",35.0,40.0,35.0,35.0,474.0],["2010-12-15",35.0,35.0,35.0,35.0,52.0],["2010-12-16",35.0,35.0,35.0,35.0,0.0],["2010-12-17",35.0,37.0,35.0,35.0,237.0],["2010-12-20",35.0,38.0,35.0,35.0,152.0],["2010-12-21",35.0,38.0,35.0,38.0,150.0],["2010-12-22",38.0,38.0,38.0,38.0,10.0],["2010-12-23",38.0,38.0,38.0,38.0,150.0],["2010-12-27",38.0,38.0,38.0,38.0,0.0],["2010-12-28",38.0,40.0,37.0,37.0,270.0],["2010-12-29",37.0,37.0,35.0,35.0,280.0],["2010-12-30",36.0,36.0,34.0,35.0,107.0],["2010-12-31",36.0,40.0,36.0,40.0,500.0],["2011-01-03",41.0,41.0,38.0,41.0,93.0],["2011-01-04",40.0,40.0,38.0,38.0,120.0],["2011-01-05",40.0,40.0,40.0,40.0,50.0],["2011-01-06",39.0,42.0,39.0,42.0,275.0],["2011-01-07",44.0,44.0,41.0,44.0,124.0],["2011-01-10",44.0,44.0,44.0,44.0,18.0],["2011-01-11",44.0,46.0,44.0,44.0,296.0],["2011-01-12",44.0,44.0,44.0,44.0,0.0],["2011-01-13",44.0,44.0,44.0,44.0,50.0],["2011-01-14",41.0,41.0,41.0,41.0,3.0],["2011-01-18",41.0,41.0,41.0,41.0,0.0],["2011-01-19",41.0,41.0,41.0,41.0,0.0],["2011-01-20",43.0,43.0,40.0,40.0,390.0],["2011-01-21",40.0,40.0,40.0,40.0,0.0],["2011-01-24",44.0,46.0,43.0,43.0,325.0],["2011-01-25",40.0,41.0,40.0,40.0,500.0],["2011-01-26",40.0,40.0,40.0,40.0,10.0],["2011-01-27",40.0,40.0,40.0,40.0,165.0],["2011-01-28",43.0,50.0,43.0,50.0,324.0],["2011-01-31",50.0,50.0,50.0,50.0,0.0],["2011-02-01",50.0,50.0,49.0,49.0,329.0],["2011-02-02",49.0,50.0,49.0,49.0,161.0],["2011-02-03",50.0,55.0,50.0,53.0,335.0],["2011-02-04",55.0,56.0,55.0,56.0,216.0],["2011-02-07",54.0,55.0,51.0,55.0,75.0],["2011-02-08",58.0,58.0,53.0,58.0,77.0],["2011-02-09",58.0,58.0,58.0,58.0,2.0],["2011-02-10",58.0,60.0,58.0,60.0,320.0],["2011-02-11",58.0,60.0,55.0,55.0,272.0],["2011-02-14",53.0,53.0,52.0,52.0,220.0],["2011-02-15",54.0,60.0,53.0,55.0,208.0],["2011-02-16",55.0,59.0,55.0,59.0,50.0],["2011-02-17",54.0,59.0,51.0,56.0,229.0],["2011-02-18",52.0,52.0,52.0,52.0,75.0],["2011-02-22",52.0,52.0,52.0,52.0,40.0],["2011-02-23",52.0,60.0,50.0,60.0,501.0],["2011-02-24",53.0,59.0,52.0,52.0,145.0],["2011-02-25",58.0,58.0,52.0,58.0,659.0],["2011-02-28",58.0,62.0,58.0,59.0,673.0],["2011-03-01",62.0,64.0,61.0,62.0,204.0],["2011-03-02",59.0,66.0,57.0,60.0,226.0],["2011-03-03",60.0,60.0,52.0,60.0,237.0],["2011-03-04",53.0,62.0,53.0,62.0,520.0],["2011-03-07",66.0,78.0,66.0,76.0,1967.0],["2011-03-08",70.0,70.0,65.0,65.0,150.0],["2011-03-09",76.0,80.0,70.0,80.0,358.0],["2011-03-10",80.0,80.0,77.0,78.0,470.0],["2011-03-11",71.0,71.0,71.0,71.0,44.0],["2011-03-14",70.0,71.0,69.0,69.0,90.0],["2011-03-15",69.0,69.0,69.0,69.0,0.0],["2011-03-16",72.0,72.0,65.0,65.0,55.0],["2011-03-17",64.0,75.0,64.0,64.0,77.0],["2011-03-18",65.0,75.0,65.0,75.0,76.0],["2011-03-21",67.0,67.0,67.0,67.0,17.0],["2011-03-22",67.0,69.0,67.0,69.0,50.0],["2011-03-23",67.0,69.0,65.0,67.0,209.0],["2011-03-24",65.0,70.0,65.0,70.0,76.0],["2011-03-25",65.0,65.0,61.0,61.0,101.0],["2011-03-28",65.0,65.0,60.0,60.0,133.0],["2011-03-29",63.0,63.0,61.0,61.0,320.0],["2011-03-30",66.0,66.0,66.0,66.0,59.0],["2011-03-31",69.0,69.0,58.0,58.0,206.0],["2011-04-01",64.0,71.0,64.0,65.0,239.0],["2011-04-04",61.0,65.0,61.0,65.0,252.0],["2011-04-05",61.0,61.0,60.0,60.0,112.0],["2011-04-06",60.0,60.0,60.0,60.0,27.0],["2011-04-07",65.0,65.0,64.0,64.0,78.0],["2011-04-08",64.0,64.0,64.0,64.0,0.0],["2011-04-11",60.0,63.0,58.0,58.0,246.0],["2011-04-12",65.0,65.0,58.0,58.0,113.0],["2011-04-13",52.0,65.0,52.0,65.0,235.0],["2011-04-14",65.0,70.0,65.0,65.0,605.0],["2011-04-15",68.0,70.0,67.0,67.0,172.0],["2011-04-18",58.0,58.0,53.0,53.0,65.0],["2011-04-19",65.0,70.0,65.0,70.0,103.0],["2011-04-20",70.0,70.0,65.0,65.0,388.0],["2011-04-21",60.0,62.0,60.0,62.0,425.0],["2011-04-25",62.0,64.0,60.0,64.0,278.0],["2011-04-26",64.0,64.0,60.0,60.0,192.0],["2011-04-27",60.0,64.0,60.0,64.0,52.0],["2011-04-28",65.0,65.0,60.0,60.0,1156.0],["2011-04-29",62.0,62.0,60.0,60.0,570.0],["2011-05-02",60.0,64.0,60.0,64.0,263.0],["2011-05-03",64.0,64.0,62.0,62.0,154.0],["2011-05-04",62.0,67.0,61.0,64.0,230.0],["2011-05-05",65.0,67.0,65.0,67.0,75.0],["2011-05-06",60.0,70.0,60.0,70.0,98.0],["2011-05-09",64.0,67.0,63.0,63.0,147.0],["2011-05-10",67.0,69.0,60.0,65.0,355.0],["2011-05-11",67.0,67.0,67.0,67.0,1.0],["2011-05-12",66.0,69.0,61.0,69.0,121.0],["2011-05-13",61.0,65.0,56.0,63.0,1074.0],["2011-05-16",63.0,65.0,57.0,65.0,190.0],["2011-05-17",63.0,63.0,56.0,56.0,546.0],["2011-05-18",56.0,67.0,56.0,65.0,573.0],["2011-05-19",66.0,66.0,66.0,66.0,25.0],["2011-05-20",66.0,66.0,65.0,65.0,52.0],["2011-05-23",62.0,62.0,62.0,62.0,35.0],["2011-05-24",62.0,65.0,62.0,65.0,140.0],["2011-05-25",69.0,69.0,61.0,62.0,396.0],["2011-05-26",62.0,62.0,60.0,60.0,228.0],["2011-05-27",60.0,64.0,60.0,64.0,70.0],["2011-05-31",64.0,64.0,60.0,60.0,138.0],["2011-06-01",61.0,66.0,60.0,60.0,198.0],["2011-06-02",60.0,60.0,60.0,60.0,0.0],["2011-06-03",60.0,60.0,60.0,60.0,110.0],["2011-06-06",63.0,63.0,60.0,60.0,800.0],["2011-06-07",60.0,60.0,60.0,60.0,550.0],["2011-06-08",63.0,63.0,60.0,60.0,152.0],["2011-06-09",60.0,60.0,60.0,60.0,104.0],["2011-06-10",57.0,60.0,57.0,60.0,176.0],["2011-06-13",60.0,60.0,55.0,56.0,285.0],["2011-06-14",60.0,67.0,60.0,60.0,264.0],["2011-06-15",63.0,71.0,63.0,71.0,141.0],["2011-06-16",70.0,70.0,70.0,70.0,25.0],["2011-06-17",70.0,70.0,70.0,70.0,0.0],["2011-06-20",60.0,60.0,51.0,55.0,143.0],["2011-06-21",62.0,62.0,56.0,60.0,215.0],["2011-06-22",60.0,60.0,60.0,60.0,0.0],["2011-06-23",60.0,65.0,55.0,56.0,217.0],["2011-06-24",55.0,60.0,55.0,60.0,375.0],["2011-06-27",55.0,55.0,52.0,54.0,686.0],["2011-06-28",59.0,59.0,53.0,53.0,131.0],["2011-06-29",52.0,52.0,52.0,52.0,30.0],["2011-06-30",45.0,54.0,45.0,52.0,250.0],["2011-07-01",57.0,57.0,53.0,53.0,181.0],["2011-07-05",53.0,53.0,50.0,50.0,307.0],["2011-07-06",50.0,50.0,50.0,50.0,100.0],["2011-07-07",50.0,50.0,50.0,50.0,200.0],["2011-07-08",50.0,50.0,45.0,46.0,1408.0],["2011-07-11",46.0,46.0,41.0,45.0,459.0],["2011-07-12",49.0,49.0,40.0,45.0,109.0],["2011-07-13",45.0,45.0,45.0,45.0,153.0],["2011-07-14",45.0,45.0,43.0,43.0,160.0],["2011-07-15",45.0,45.0,41.0,41.0,150.0],["2011-07-18",41.0,41.0,35.0,35.0,895.0],["2011-07-19",36.0,36.0,34.0,34.0,419.0],["2011-07-20",38.0,38.0,38.0,38.0,50.0],["2011-07-21",38.0,38.0,38.0,38.0,0.0],["2011-07-22",39.0,42.0,37.0,37.0,788.0],["2011-07-25",40.0,40.0,40.0,40.0,18.0],["2011-07-26",40.0,40.0,40.0,40.0,500.0],["2011-07-27",39.0,39.0,36.0,36.0,431.0],["2011-07-28",36.0,40.0,35.0,40.0,422.0],["2011-07-29",39.0,50.0,39.0,50.0,295.0],["2011-08-01",51.0,51.0,43.0,43.0,44.0],["2011-08-02",43.0,43.0,43.0,43.0,0.0],["2011-08-03",49.0,49.0,49.0,49.0,4.0],["2011-08-04",49.0,49.0,49.0,49.0,0.0],["2011-08-05",50.0,50.0,50.0,50.0,10.0],["2011-08-08",50.0,50.0,50.0,50.0,0.0],["2011-08-09",50.0,50.0,50.0,50.0,0.0],["2011-08-10",50.0,50.0,50.0,50.0,0.0],["2011-08-11",44.0,45.0,37.0,37.0,26.0],["2011-08-12",39.0,39.0,39.0,39.0,100.0],["2011-08-15",39.0,39.0,39.0,39.0,0.0],["2011-08-16",39.0,39.0,39.0,39.0,0.0],["2011-08-17",39.0,39.0,39.0,39.0,0.0],["2011-08-18",39.0,39.0,39.0,39.0,0.0],["2011-08-19",39.0,39.0,39.0,39.0,172.0],["2011-08-22",38.0,44.0,21.0,38.0,672.0],["2011-08-23",40.0,40.0,30.0,35.0,548.0],["2011-08-24",30.0,32.0,24.0,32.0,333.0],["2011-08-25",42.0,42.0,42.0,42.0,33.0],["2011-08-26",42.0,42.0,42.0,42.0,0.0],["2011-08-29",42.0,42.0,42.0,42.0,0.0],["2011-08-30",42.0,42.0,42.0,42.0,0.0],["2011-08-31",40.0,40.0,30.0,40.0,7.0],["2011-09-01",40.0,40.0,40.0,40.0,82.0],["2011-09-02",27.0,27.0,27.0,27.0,10.0],["2011-09-06",27.0,27.0,27.0,27.0,0.0],["2011-09-07",40.0,44.0,40.0,40.0,156.0],["2011-09-08",39.0,39.0,39.0,39.0,10.0],["2011-09-09",39.0,39.0,39.0,39.0,0.0],["2011-09-12",38.0,48.0,37.0,48.0,188.0],["2011-09-13",48.0,48.0,48.0,48.0,0.0],["2011-09-14",38.0,38.0,36.0,36.0,70.0],["2011-09-15",35.0,35.0,35.0,35.0,50.0],["2011-09-16",31.0,33.0,31.0,33.0,100.0],["2011-09-19",33.0,33.0,27.0,30.0,467.0],["2011-09-20",30.0,30.0,30.0,30.0,58.0],["2011-09-21",30.0,30.0,30.0,30.0,50.0],["2011-09-22",30.0,30.0,30.0,30.0,10.0],["2011-09-23",30.0,30.0,27.0,27.0,177.0],["2011-09-26",30.0,30.0,30.0,30.0,108.0],["2011-09-27",30.0,30.0,30.0,30.0,3.0],["2011-09-28",30.0,30.0,30.0,30.0,0.0],["2011-09-29",30.0,30.0,30.0,30.0,0.0],["2011-09-30",30.0,36.0,30.0,35.0,974.0],["2011-10-03",30.0,30.0,30.0,30.0,250.0],["2011-10-04",30.0,30.0,30.0,30.0,88.0],["2011-10-05",30.0,30.0,30.0,30.0,0.0],["2011-10-06",30.0,30.0,30.0,30.0,0.0],["2011-10-07",30.0,30.0,30.0,30.0,0.0],["2011-10-10",30.0,30.0,30.0,30.0,0.0],["2011-10-11",28.0,28.0,28.0,28.0,100.0],["2011-10-12",27.0,27.0,27.0,27.0,400.0],["2011-10-13",26.0,29.0,26.0,29.0,251.0],["2011-10-14",29.0,29.0,29.0,29.0,0.0],["2011-10-17",29.0,29.0,29.0,29.0,0.0],["2011-10-18",29.0,29.0,29.0,29.0,0.0],["2011-10-19",26.0,26.0,23.0,23.0,4.0],["2011-10-20",25.0,25.0,24.0,24.0,243.0],["2011-10-21",25.0,25.0,22.0,22.0,258.0],["2011-10-24",24.0,24.0,22.0,22.0,2115.0],["2011-10-25",24.0,27.0,24.0,27.0,25.0],["2011-10-26",22.0,22.0,22.0,22.0,62.0],["2011-10-27",26.0,29.0,26.0,27.0,249.0],["2011-10-28",24.0,25.0,23.0,23.0,1512.0],["2011-10-31",23.0,26.0,21.0,22.0,265.0],["2011-11-01",22.0,25.0,21.0,21.0,470.0],["2011-11-02",23.0,23.0,22.0,22.0,1052.0],["2011-11-03",25.0,25.0,22.0,22.0,1335.0],["2011-11-04",21.0,21.0,21.0,21.0,1174.0],["2011-11-07",22.0,22.0,22.0,22.0,40.0],["2011-11-08",22.0,22.0,22.0,22.0,1130.0],["2011-11-09",21.0,21.0,21.0,21.0,1968.0],["2011-11-10",21.0,21.0,21.0,21.0,0.0],["2011-11-11",21.0,24.0,21.0,24.0,225.0],["2011-11-14",24.0,24.0,24.0,24.0,0.0],["2011-11-15",24.0,24.0,24.0,24.0,0.0],["2011-11-16",22.0,22.0,22.0,22.0,60.0],["2011-11-17",21.0,21.0,21.0,21.0,25.0],["2011-11-18",21.0,21.0,21.0,21.0,0.0],["2011-11-21",21.0,21.0,21.0,21.0,0.0],["2011-11-22",21.0,21.0,21.0,21.0,0.0],["2011-11-23",21.0,21.0,21.0,21.0,0.0],["2011-11-25",21.0,21.0,21.0,21.0,0.0],["2011-11-28",17.0,25.0,17.0,25.0,101.0],["2011-11-29",24.0,24.0,21.0,21.0,37.0],["2011-11-30",21.0,23.0,19.0,22.0,2036.0],["2011-12-01",22.0,25.0,22.0,22.0,680.0],["2011-12-02",23.0,23.0,23.0,23.0,40.0],["2011-12-05",22.0,25.0,21.0,23.0,2255.0],["2011-12-06",24.0,24.0,22.0,23.0,951.0],["2011-12-07",23.0,23.0,23.0,23.0,25.0],["2011-12-08",24.0,26.0,21.0,22.0,2878.0],["2011-12-09",23.0,23.0,23.0,23.0,63.0],["2011-12-12",25.0,28.0,25.0,28.0,1831.0],["2011-12-13",30.0,36.0,25.0,25.0,1133.0],["2011-12-14",31.0,34.0,31.0,33.0,72.0],["2011-12-15",33.0,35.0,33.0,34.0,364.0],["2011-12-16",36.0,40.0,36.0,36.0,1772.0],["2011-12-19",35.0,36.0,30.0,30.0,951.0],["2011-12-20",30.0,38.0,30.0,37.0,108.0],["2011-12-21",38.0,38.0,30.0,30.0,12.0],["2011-12-22",31.0,31.0,31.0,31.0,200.0],["2011-12-23",30.0,35.0,30.0,35.0,233.0],["2011-12-27",35.0,39.0,35.0,39.0,655.0],["2011-12-28",36.0,40.0,36.0,40.0,305.0],["2011-12-29",39.0,39.0,39.0,39.0,15.0],["2011-12-30",39.0,40.0,36.0,40.0,353.0],["2012-01-03",36.0,39.0,36.0,39.0,100.0],["2012-01-04",32.0,38.0,32.0,32.0,423.0],["2012-01-05",35.0,41.0,35.0,40.0,2197.0],["2012-01-06",38.0,38.0,38.0,38.0,100.0],["2012-01-09",38.0,38.0,38.0,38.0,15.0],["2012-01-10",38.0,38.0,35.0,35.0,105.0],["2012-01-11",35.0,35.0,35.0,35.0,50.0],["2012-01-12",35.0,40.0,35.0,38.0,540.0],["2012-01-13",36.0,36.0,35.0,36.0,248.0],["2012-01-17",33.0,39.0,33.0,39.0,138.0],["2012-01-18",39.0,39.0,39.0,39.0,0.0],["2012-01-19",35.0,35.0,35.0,35.0,50.0],["2012-01-20",35.0,38.0,35.0,38.0,52.0],["2012-01-23",38.0,38.0,38.0,38.0,0.0],["2012-01-24",36.0,36.0,36.0,36.0,50.0],["2012-01-25",36.0,37.0,36.0,37.0,55.0],["2012-01-26",35.0,37.0,34.0,37.0,167.0],["2012-01-27",33.0,33.0,30.0,33.0,139.0],["2012-01-30",33.0,33.0,33.0,33.0,0.0],["2012-01-31",31.0,32.0,31.0,32.0,120.0],["2012-02-01",32.0,32.0,32.0,32.0,50.0],["2012-02-02",32.0,33.0,26.0,31.0,322.0],["2012-02-03",31.0,31.0,31.0,31.0,150.0],["2012-02-06",32.0,32.0,32.0,32.0,19.0],["2012-02-07",30.0,30.0,30.0,30.0,26.0],["2012-02-08",30.0,30.0,30.0,30.0,0.0],["2012-02-09",32.0,33.0,30.0,30.0,390.0],["2012-02-10",30.0,30.0,30.0,30.0,115.0],["2012-02-13",30.0,30.0,30.0,30.0,163.0],["2012-02-14",30.0,30.0,30.0,30.0,0.0],["2012-02-15",31.0,31.0,31.0,31.0,3.0],["2012-02-16",31.0,31.0,31.0,31.0,0.0],["2012-02-17",31.0,31.0,31.0,31.0,0.0],["2012-02-21",30.0,30.0,30.0,30.0,65.0],["2012-02-22",31.0,31.0,26.0,26.0,51.0],["2012-02-23",28.0,28.0,28.0,28.0,50.0],["2012-02-24",28.0,28.0,27.0,28.0,170.0],["2012-02-27",28.0,28.0,26.0,26.0,35.0],["2012-02-28",26.0,26.0,26.0,26.0,0.0],["2012-02-29",27.0,27.0,27.0,27.0,100.0],["2012-03-01",27.0,27.0,27.0,27.0,0.0],["2012-03-02",27.0,27.0,27.0,27.0,50.0],["2012-03-05",29.0,29.0,25.0,25.0,1092.0],["2012-03-06",25.0,25.0,25.0,25.0,495.0],["2012-03-07",25.0,25.0,25.0,25.0,120.0],["2012-03-08",22.0,22.0,22.0,22.0,30.0],["2012-03-09",22.0,26.0,22.0,26.0,180.0],["2012-03-12",22.0,27.0,22.0,27.0,49.0],["2012-03-13",25.0,27.0,23.0,27.0,203.0],["2012-03-14",27.0,27.0,27.0,27.0,5.0],["2012-03-15",25.0,25.0,22.0,22.0,2075.0],["2012-03-16",23.0,23.0,21.0,23.0,61.0],["2012-03-19",23.0,23.0,22.0,22.0,325.0],["2012-03-20",21.0,23.0,21.0,21.0,735.0],["2012-03-21",23.0,25.0,21.0,21.0,843.0],["2012-03-22",21.0,21.0,21.0,21.0,102.0],["2012-03-23",21.0,24.0,21.0,21.0,929.0],["2012-03-26",24.0,25.0,22.0,22.0,653.0],["2012-03-27",22.0,22.0,22.0,22.0,40.0],["2012-03-28",24.0,26.0,24.0,26.0,100.0],["2012-03-29",23.0,23.0,23.0,23.0,20.0],["2012-03-30",23.0,26.0,23.0,24.0,424.0],["2012-04-02",24.0,26.0,24.0,25.0,480.0],["2012-04-03",25.0,25.0,25.0,25.0,70.0],["2012-04-04",26.0,26.0,22.0,24.0,465.0],["2012-04-05",22.0,23.0,20.0,22.0,2058.0],["2012-04-09",20.0,21.0,19.0,20.0,701.0],["2012-04-10",20.0,20.0,18.0,18.0,541.0],["2012-04-11",18.0,18.0,16.0,17.0,564.0],["2012-04-12",17.0,22.0,17.0,22.0,720.0],["2012-04-13",22.0,22.0,22.0,22.0,0.0],["2012-04-16",22.0,22.0,22.0,22.0,0.0],["2012-04-17",20.0,20.0,20.0,20.0,50.0],["2012-04-18",20.0,20.0,20.0,20.0,0.0],["2012-04-19",22.0,22.0,19.0,19.0,693.0],["2012-04-20",19.0,19.0,18.0,18.0,102.0],["2012-04-23",18.0,18.0,18.0,18.0,0.0],["2012-04-24",22.0,25.0,22.0,25.0,11.0],["2012-04-25",18.0,23.0,18.0,23.0,96.0],["2012-04-26",22.0,22.0,19.0,19.0,150.0],["2012-04-27",19.0,22.0,19.0,22.0,58.0],["2012-04-30",19.0,22.0,19.0,20.0,420.0],["2012-05-01",19.0,20.0,18.0,20.0,860.0],["2012-05-02",18.0,23.0,18.0,23.0,2286.0],["2012-05-03",19.0,23.0,19.0,23.0,53.0],["2012-05-04",24.0,24.0,24.0,24.0,15.0],["2012-05-07",19.0,23.0,17.0,19.0,1990.0],["2012-05-08",18.0,19.0,17.0,18.0,2212.0],["2012-05-09",17.0,17.0,15.0,17.0,1440.0],["2012-05-10",16.0,17.0,16.0,17.0,69.0],["2012-05-11",16.0,17.0,15.0,17.0,1484.0],["2012-05-14",15.0,16.0,14.0,16.0,728.0],["2012-05-15",14.0,20.0,14.0,20.0,2500.0],["2012-05-16",20.0,20.0,20.0,20.0,0.0],["2012-05-17",20.0,20.0,20.0,20.0,0.0],["2012-05-18",15.0,18.0,15.0,18.0,251.0],["2012-05-21",15.0,18.0,15.0,18.0,16.0],["2012-05-22",18.0,18.0,18.0,18.0,0.0],["2012-05-23",15.0,18.0,15.0,18.0,43.0],["2012-05-24",18.0,18.0,15.0,18.0,265.0],["2012-05-25",17.0,18.0,15.0,18.0,488.0],["2012-05-29",18.0,18.0,15.0,18.0,65.0],["2012-05-30",15.0,15.0,15.0,15.0,32.0],["2012-05-31",15.0,18.0,15.0,16.0,150.0],["2012-06-01",17.0,17.0,15.0,15.0,44.0],["2012-06-04",17.0,17.0,15.0,15.0,153.0],["2012-06-05",14.0,14.0,5.0,12.0,1823.0],["2012-06-06",11.0,11.0,11.0,11.0,55.0],["2012-06-07",10.0,10.0,10.0,10.0,63.0],["2012-06-08",9.0,9.0,9.0,9.0,91.0],["2012-06-11",10.0,12.0,10.0,12.0,180.0],["2012-06-12",12.0,12.0,12.0,12.0,50.0],["2012-06-13",12.0,12.0,12.0,12.0,0.0],["2012-06-14",12.0,13.0,7.0,12.0,322.0],["2012-06-15",12.0,12.0,12.0,12.0,0.0],["2012-06-18",12.0,12.0,12.0,12.0,0.0],["2012-06-19",10.0,13.0,10.0,13.0,30.0],["2012-06-20",13.0,13.0,10.0,10.0,100.0],["2012-06-21",7.0,7.0,6.0,6.0,691.0],["2012-06-22",10.0,10.0,10.0,10.0,5.0],["2012-06-25",10.0,10.0,10.0,10.0,5.0],["2012-06-26",8.0,10.0,4.0,10.0,526.0],["2012-06-27",10.0,10.0,10.0,10.0,5.0],["2012-06-28",10.0,10.0,10.0,10.0,0.0],["2012-06-29",8.0,10.0,8.0,10.0,415.0],["2012-07-02",9.0,9.0,9.0,9.0,161.0],["2012-07-03",6.0,6.0,6.0,6.0,100.0],["2012-07-05",7.0,10.0,7.0,10.0,70.0],["2012-07-06",10.0,10.0,10.0,10.0,0.0],["2012-07-09",10.0,10.0,10.0,10.0,0.0],["2012-07-10",5.0,9.0,5.0,9.0,203.0],["2012-07-11",8.0,8.0,8.0,8.0,20.0],["2012-07-12",8.0,8.0,8.0,8.0,132.0],["2012-07-13",9.0,10.0,8.0,10.0,223.0],["2012-07-16",10.0,20.0,10.0,20.0,1240.0],["2012-07-17",10.0,16.0,10.0,12.0,518.0],["2012-07-18",15.0,19.0,15.0,15.0,895.0],["2012-07-19",18.0,20.0,15.0,20.0,1094.0],["2012-07-20",20.0,20.0,15.0,15.0,740.0],["2012-07-23",15.0,20.0,13.0,20.0,335.0],["2012-07-24",20.0,20.0,18.0,20.0,519.0],["2012-07-25",18.0,20.0,15.0,18.0,736.0],["2012-07-26",16.0,18.0,16.0,16.0,622.0],["2012-07-27",15.0,18.0,15.0,17.0,176.0],["2012-07-30",17.0,17.0,15.0,17.0,98.0],["2012-07-31",15.0,17.0,15.0,17.0,66.0],["2012-08-01",15.0,15.0,15.0,15.0,122.0],["2012-08-02",16.0,16.0,16.0,16.0,6.0],["2012-08-03",16.0,16.0,16.0,16.0,0.0],["2012-08-06",16.0,16.0,16.0,16.0,0.0],["2012-08-07",15.0,15.0,11.0,15.0,227.0],["2012-08-08",11.0,15.0,11.0,15.0,480.0],["2012-08-09",14.0,14.0,14.0,14.0,107.0],["2012-08-10",15.0,15.0,14.0,14.0,64.0],["2012-08-13",14.0,14.0,14.0,14.0,0.0],["2012-08-14",14.0,14.0,14.0,14.0,205.0],["2012-08-15",15.0,15.0,15.0,15.0,96.0],["2012-08-16",15.0,15.0,15.0,15.0,0.0],["2012-08-17",17.0,17.0,15.0,15.0,160.0],["2012-08-20",16.0,17.0,16.0,17.0,137.0],["2012-08-21",14.0,17.0,14.0,16.0,521.0],["2012-08-22",16.0,16.0,15.0,16.0,824.0],["2012-08-23",16.0,16.0,15.0,15.0,419.0],["2012-08-24",15.0,16.0,15.0,16.0,88.0],["2012-08-27",15.0,16.0,15.0,15.0,48.0],["2012-08-28",15.0,16.0,15.0,15.0,201.0],["2012-08-29",16.0,16.0,14.0,14.0,36.0],["2012-08-30",15.0,17.0,14.0,17.0,491.0],["2012-08-31",15.0,17.0,15.0,17.0,528.0],["2012-09-04",17.0,17.0,17.0,17.0,38.0],["2012-09-05",15.0,16.0,15.0,15.0,190.0],["2012-09-06",16.0,17.0,16.0,16.0,1031.0],["2012-09-07",18.0,18.0,16.0,16.0,161.0],["2012-09-10",16.0,16.0,16.0,16.0,0.0],["2012-09-11",16.0,17.0,16.0,17.0,123.0],["2012-09-12",19.0,19.0,16.0,16.0,541.0],["2012-09-13",16.0,16.0,15.0,16.0,320.0],["2012-09-14",15.0,16.0,15.0,15.0,647.0],["2012-09-17",16.0,16.0,15.0,15.0,200.0],["2012-09-18",15.0,16.0,14.0,15.0,592.0],["2012-09-19",15.0,15.0,15.0,15.0,100.0],["2012-09-20",15.0,15.0,15.0,15.0,81.0],["2012-09-21",15.0,15.0,15.0,15.0,10.0],["2012-09-24",15.0,15.0,15.0,15.0,12.0],["2012-09-25",15.0,15.0,15.0,15.0,126.0],["2012-09-26",15.0,16.0,15.0,15.0,620.0],["2012-09-27",15.0,15.0,15.0,15.0,100.0],["2012-09-28",15.0,15.0,14.0,14.0,442.0],["2012-10-01",15.0,16.0,15.0,16.0,1263.0],["2012-10-02",15.0,15.0,15.0,15.0,767.0],["2012-10-03",14.0,14.0,14.0,14.0,600.0],["2012-10-04",14.0,14.0,13.0,13.0,430.0],["2012-10-05",13.0,13.0,13.0,13.0,60.0],["2012-10-08",11.0,12.0,11.0,12.0,220.0],["2012-10-09",11.0,12.0,11.0,11.0,570.0],["2012-10-10",11.0,12.0,11.0,11.0,283.0],["2012-10-11",11.0,12.0,10.0,12.0,841.0],["2012-10-12",10.0,10.0,10.0,10.0,220.0],["2012-10-15",10.0,12.0,10.0,10.0,345.0],["2012-10-16",10.0,10.0,10.0,10.0,200.0],["2012-10-17",10.0,10.0,10.0,10.0,30.0],["2012-10-18",10.0,10.0,10.0,10.0,0.0],["2012-10-19",10.0,10.0,9.0,9.0,1920.0],["2012-10-22",9.0,9.0,9.0,9.0,550.0],["2012-10-23",9.0,9.0,9.0,9.0,1000.0],["2012-10-24",9.0,9.0,9.0,9.0,1000.0],["2012-10-25",9.0,10.0,9.0,9.0,1290.0],["2012-10-26",9.0,9.0,9.0,9.0,0.0],["2012-10-31",9.0,9.0,9.0,9.0,251.0],["2012-11-01",9.0,9.0,9.0,9.0,100.0],["2012-11-02",9.0,9.0,9.0,9.0,0.0],["2012-11-05",9.0,10.0,9.0,9.0,1302.0],["2012-11-06",9.0,9.0,9.0,9.0,0.0],["2012-11-07",9.0,9.0,9.0,9.0,0.0],["2012-11-08",8.0,8.0,7.0,7.0,255.0],["2012-11-09",7.0,7.0,7.0,7.0,750.0],["2012-11-12",7.0,7.0,7.0,7.0,15.0],["2012-11-13",6.0,6.0,5.0,6.0,950.0],["2012-11-14",6.0,6.0,6.0,6.0,500.0],["2012-11-15",6.0,6.0,5.0,5.0,649.0],["2012-11-16",5.0,5.0,5.0,5.0,444.0],["2012-11-19",5.0,5.0,5.0,5.0,375.0],["2012-11-20",4.0,4.0,4.0,4.0,800.0],["2012-11-21",4.0,4.0,3.0,4.0,1179.0],["2012-11-23",4.0,4.0,4.0,4.0,211.0],["2012-11-26",4.0,5.0,4.0,5.0,1990.0],["2012-11-27",5.0,5.0,5.0,5.0,254.0],["2012-11-28",5.0,5.0,5.0,5.0,105.0],["2012-11-29",5.0,5.0,5.0,5.0,163.0],["2012-11-30",5.0,9.0,5.0,5.0,2020.0],["2012-12-03",6.0,6.0,5.0,5.0,790.0],["2012-12-04",5.0,5.0,5.0,5.0,0.0],["2012-12-05",5.0,5.0,5.0,5.0,0.0],["2012-12-06",4.0,4.0,4.0,4.0,299.0],["2012-12-07",5.0,5.0,4.0,4.0,1314.0],["2012-12-10",4.0,4.0,4.0,4.0,0.0],["2012-12-11",5.0,5.0,4.0,4.0,200.0],["2012-12-12",4.0,4.0,3.0,4.0,744.0],["2012-12-13",4.0,4.0,3.0,3.0,3224.0],["2012-12-14",4.0,4.0,3.0,4.0,1700.0],["2012-12-17",3.0,4.0,3.0,4.0,835.0],["2012-12-18",4.0,4.0,4.0,4.0,0.0],["2012-12-19",4.0,4.0,3.0,3.0,3010.0],["2012-12-20",4.0,4.0,3.0,3.0,1810.0],["2012-12-21",4.0,6.0,4.0,6.0,3336.0],["2012-12-24",8.0,8.0,6.0,6.0,20.0],["2012-12-26",7.0,8.0,5.0,7.0,114.0],["2012-12-27",7.0,7.0,5.0,6.0,742.0],["2012-12-28",6.0,6.0,5.0,5.0,434.0],["2012-12-31",6.0,6.0,4.0,4.0,735.0],["2013-01-02",5.0,5.0,4.0,4.0,474.0],["2013-01-03",5.0,5.0,4.0,4.0,2124.0],["2013-01-04",4.0,4.0,3.0,4.0,2966.0],["2013-01-07",5.0,5.0,5.0,5.0,15.0],["2013-01-08",3.0,5.0,3.0,5.0,565.0],["2013-01-09",4.0,5.0,4.0,5.0,411.0],["2013-01-10",4.0,5.0,4.0,5.0,610.0],["2013-01-11",4.0,5.0,4.0,5.0,515.0],["2013-01-14",5.0,5.0,4.0,5.0,370.0],["2013-01-15",4.0,4.0,4.0,4.0,100.0],["2013-01-16",5.0,6.0,5.0,5.0,2313.0],["2013-01-17",5.0,5.0,5.0,5.0,1300.0],["2013-01-18",5.0,6.0,5.0,6.0,1300.0],["2013-01-22",6.0,6.0,5.0,5.0,950.0],["2013-01-23",5.0,5.0,5.0,5.0,825.0],["2013-01-24",5.0,5.0,5.0,5.0,509.0],["2013-01-25",5.0,5.0,5.0,5.0,818.0],["2013-01-28",5.0,5.0,5.0,5.0,1950.0],["2013-01-29",5.0,5.0,5.0,5.0,1100.0],["2013-01-30",5.0,5.0,5.0,5.0,1000.0],["2013-01-31",5.0,5.0,5.0,5.0,600.0],["2013-02-01",5.0,5.0,5.0,5.0,500.0],["2013-02-04",5.0,5.0,5.0,5.0,80.0],["2013-02-05",5.0,5.0,5.0,5.0,845.0],["2013-02-06",5.0,6.0,5.0,6.0,1220.0],["2013-02-07",5.0,5.0,5.0,5.0,580.0],["2013-02-08",5.0,6.0,5.0,6.0,750.0],["2013-02-11",5.0,6.0,5.0,6.0,405.0],["2013-02-12",6.0,6.0,5.0,5.0,209.0],["2013-02-13",7.0,7.0,6.0,7.0,976.0],["2013-02-14",7.0,7.0,7.0,7.0,780.0],["2013-02-15",7.0,7.0,7.0,7.0,600.0],["2013-02-19",7.0,8.0,7.0,8.0,2939.0],["2013-02-20",8.0,8.0,8.0,8.0,1117.0],["2013-02-21",8.0,9.0,8.0,8.0,945.0],["2013-02-22",8.0,8.0,7.0,8.0,1070.0],["2013-02-25",8.0,8.0,6.0,7.0,1065.0],["2013-02-26",7.0,7.0,5.0,5.0,7494.0],["2013-02-27",5.0,6.0,5.0,6.0,3063.0],["2013-02-28",6.0,7.0,6.0,7.0,850.0],["2013-03-01",6.0,7.0,6.0,7.0,2028.0],["2013-03-04",7.0,7.0,6.0,6.0,210.0],["2013-03-05",6.0,6.0,6.0,6.0,590.0],["2013-03-06",6.0,7.0,6.0,7.0,1034.0],["2013-03-07",7.0,7.0,6.0,6.0,200.0],["2013-03-08",6.0,7.0,6.0,7.0,750.0],["2013-03-11",6.0,7.0,6.0,7.0,660.0],["2013-03-12",7.0,7.0,7.0,7.0,1986.0],["2013-03-13",7.0,8.0,7.0,8.0,895.0],["2013-03-14",7.0,8.0,7.0,8.0,649.0],["2013-03-15",9.0,9.0,8.0,8.0,384.0],["2013-03-18",8.0,8.0,7.0,8.0,660.0],["2013-03-19",8.0,8.0,7.0,8.0,2740.0],["2013-03-20",8.0,8.0,8.0,8.0,808.0],["2013-03-21",8.0,8.0,8.0,8.0,1790.0],["2013-03-22",8.0,8.0,8.0,8.0,450.0],["2013-03-25",8.0,8.0,7.0,7.0,829.0],["2013-03-26",7.0,8.0,7.0,8.0,970.0],["2013-03-27",8.0,8.0,8.0,8.0,750.0],["2013-03-28",7.0,8.0,7.0,8.0,450.0],["2013-04-01",7.0,8.0,7.0,8.0,400.0],["2013-04-02",7.0,8.0,7.0,8.0,220.0],["2013-04-03",7.0,8.0,7.0,8.0,160.0],["2013-04-04",7.0,8.0,7.0,8.0,260.0],["2013-04-05",7.0,8.0,7.0,8.0,210.0],["2013-04-08",7.0,8.0,7.0,8.0,260.0],["2013-04-09",8.0,8.0,7.0,8.0,807.0],["2013-04-10",7.0,8.0,7.0,8.0,360.0],["2013-04-11",7.0,8.0,7.0,8.0,347.0],["2013-04-12",7.0,8.0,7.0,7.0,169.0],["2013-04-15",7.0,7.0,6.0,7.0,929.0],["2013-04-16",7.0,7.0,6.0,7.0,841.0],["2013-04-17",6.0,7.0,6.0,7.0,540.0],["2013-04-18",6.0,7.0,6.0,6.0,1169.0],["2013-04-19",6.0,7.0,6.0,7.0,700.0],["2013-04-22",6.0,7.0,6.0,7.0,640.0],["2013-04-23",6.0,6.0,6.0,6.0,605.0],["2013-04-24",7.0,7.0,6.0,6.0,891.0],["2013-04-25",6.0,7.0,6.0,7.0,1633.0],["2013-04-26",7.0,7.0,6.0,7.0,1234.0],["2013-04-29",7.0,7.0,6.0,7.0,210.0],["2013-04-30",6.0,7.0,6.0,7.0,656.0],["2013-05-01",7.0,8.0,7.0,8.0,780.0],["2013-05-02",7.0,7.0,6.0,7.0,415.0],["2013-05-03",7.0,8.0,6.0,8.0,980.0],["2013-05-06",6.0,7.0,6.0,7.0,390.0],["2013-05-07",6.0,7.0,6.0,7.0,510.0],["2013-05-08",6.0,7.0,6.0,7.0,465.0],["2013-05-09",6.0,7.0,6.0,7.0,397.0],["2013-05-10",6.0,7.0,6.0,7.0,1045.0],["2013-05-13",6.0,7.0,6.0,7.0,763.0],["2013-05-14",7.0,7.0,6.0,6.0,594.0],["2013-05-15",7.0,7.0,6.0,7.0,397.0],["2013-05-16",7.0,7.0,6.0,6.0,1810.0],["2013-05-17",6.0,7.0,6.0,7.0,818.0],["2013-05-20",6.0,7.0,6.0,7.0,1650.0],["2013-05-21",6.0,6.0,6.0,6.0,300.0],["2013-05-22",7.0,7.0,6.0,7.0,1173.0],["2013-05-23",6.0,7.0,6.0,7.0,1105.0],["2013-05-24",6.0,7.0,6.0,7.0,710.0],["2013-05-28",7.0,7.0,6.0,7.0,715.0],["2013-05-29",7.0,7.0,5.0,6.0,1574.0],["2013-05-30",6.0,7.0,6.0,7.0,605.0],["2013-05-31",6.0,7.0,6.0,7.0,1854.0],["2013-06-03",6.0,6.0,6.0,6.0,220.0],["2013-06-04",6.0,7.0,6.0,7.0,600.0],["2013-06-05",7.0,7.0,7.0,7.0,0.0],["2013-06-06",6.0,7.0,6.0,7.0,410.0],["2013-06-07",7.0,8.0,7.0,8.0,7999.0],["2013-06-10",8.0,8.0,8.0,8.0,5606.0],["2013-06-11",8.0,8.0,8.0,8.0,3010.0],["2013-06-12",7.0,8.0,7.0,8.0,3520.0],["2013-06-13",7.0,7.0,7.0,7.0,630.0],["2013-06-14",8.0,8.0,6.0,7.0,4864.0],["2013-06-17",7.0,8.0,7.0,7.0,230.0],["2013-06-18",7.0,7.0,6.0,7.0,6157.0],["2013-06-19",7.0,7.0,6.0,7.0,3202.0],["2013-06-20",7.0,7.0,6.0,7.0,1480.0],["2013-06-21",7.0,8.0,7.0,8.0,3778.0],["2013-06-24",8.0,8.0,7.0,8.0,1060.0],["2013-06-25",8.0,8.0,7.0,8.0,2135.0],["2013-06-26",7.0,8.0,7.0,8.0,415.0],["2013-06-27",7.0,7.0,7.0,7.0,5223.0],["2013-06-28",7.0,7.0,7.0,7.0,250.0],["2013-07-01",7.0,8.0,7.0,8.0,705.0],["2013-07-02",7.0,8.0,7.0,8.0,2155.0],["2013-07-03",7.0,8.0,7.0,8.0,230.0],["2013-07-05",7.0,7.0,7.0,7.0,330.0],["2013-07-08",7.0,7.0,7.0,7.0,225.0],["2013-07-09",7.0,8.0,7.0,7.0,915.0],["2013-07-10",7.0,8.0,7.0,8.0,210.0],["2013-07-11",7.0,7.0,6.0,7.0,1085.0],["2013-07-12",7.0,8.0,7.0,8.0,350.0],["2013-07-15",7.0,8.0,7.0,8.0,3380.0],["2013-07-16",7.0,7.0,7.0,7.0,205.0],["2013-07-17",7.0,7.0,7.0,7.0,1465.0],["2013-07-18",7.0,7.0,7.0,7.0,156.0],["2013-07-19",7.0,7.0,7.0,7.0,210.0],["2013-07-22",7.0,7.0,7.0,7.0,1275.0],["2013-07-23",7.0,7.0,6.0,7.0,370.0],["2013-07-24",7.0,7.0,6.0,7.0,1862.0],["2013-07-25",7.0,7.0,6.0,6.0,155.0],["2013-07-26",6.0,7.0,6.0,6.0,686.0],["2013-07-29",6.0,6.0,5.0,6.0,440.0],["2013-07-30",6.0,6.0,5.0,5.0,983.0],["2013-07-31",6.0,6.0,6.0,6.0,1075.0],["2013-08-01",6.0,6.0,5.0,6.0,3173.0],["2013-08-02",5.0,6.0,5.0,5.0,247.0],["2013-08-05",5.0,6.0,5.0,5.0,932.0],["2013-08-06",6.0,6.0,6.0,6.0,860.0],["2013-08-07",6.0,6.0,6.0,6.0,446.0],["2013-08-08",6.0,6.0,6.0,6.0,1300.0],["2013-08-09",6.0,6.0,6.0,6.0,200.0],["2013-08-12",7.0,7.0,6.0,6.0,290.0],["2013-08-13",6.0,6.0,6.0,6.0,355.0],["2013-08-14",6.0,6.0,6.0,6.0,400.0],["2013-08-15",6.0,6.0,6.0,6.0,800.0],["2013-08-16",6.0,6.0,6.0,6.0,18.0],["2013-08-19",5.0,5.0,5.0,5.0,705.0],["2013-08-20",6.0,6.0,5.0,5.0,1845.0],["2013-08-21",6.0,7.0,5.0,7.0,1999.0],["2013-08-22",6.0,7.0,5.0,6.0,643.0],["2013-08-23",6.0,7.0,6.0,6.0,1795.0],["2013-08-26",7.0,8.0,6.0,7.0,2033.0],["2013-08-27",7.0,7.0,6.0,7.0,4706.0],["2013-08-28",7.0,7.0,5.0,5.0,592.0],["2013-08-29",6.0,6.0,6.0,6.0,515.0],["2013-08-30",6.0,7.0,6.0,7.0,1355.0],["2013-09-03",7.0,7.0,7.0,7.0,719.0],["2013-09-04",7.0,7.0,6.0,7.0,1303.0],["2013-09-05",7.0,7.0,6.0,6.0,1060.0],["2013-09-06",6.0,7.0,6.0,7.0,631.0],["2013-09-09",7.0,7.0,6.0,7.0,845.0],["2013-09-10",7.0,7.0,6.0,6.0,1700.0],["2013-09-11",6.0,6.0,6.0,6.0,215.0],["2013-09-12",6.0,6.0,6.0,6.0,105.0],["2013-09-13",6.0,6.0,6.0,6.0,200.0],["2013-09-16",5.0,6.0,5.0,6.0,395.0],["2013-09-17",6.0,6.0,6.0,6.0,492.0],["2013-09-18",6.0,6.0,6.0,6.0,568.0],["2013-09-19",6.0,6.0,6.0,6.0,250.0],["2013-09-20",6.0,6.0,6.0,6.0,831.0],["2013-09-23",6.0,6.0,6.0,6.0,1598.0],["2013-09-24",6.0,6.0,6.0,6.0,1800.0],["2013-09-25",7.0,7.0,6.0,7.0,3153.0],["2013-09-26",6.0,7.0,6.0,7.0,403.0],["2013-09-27",6.0,7.0,6.0,7.0,225.0],["2013-09-30",7.0,7.0,6.0,7.0,1148.0],["2013-10-01",6.0,6.0,6.0,6.0,805.0],["2013-10-02",6.0,6.0,6.0,6.0,600.0],["2013-10-03",7.0,7.0,6.0,7.0,1822.0],["2013-10-04",7.0,7.0,6.0,6.0,1745.0],["2013-10-07",6.0,6.0,6.0,6.0,228.0],["2013-10-08",7.0,7.0,6.0,7.0,532.0],["2013-10-09",6.0,7.0,6.0,7.0,981.0],["2013-10-10",7.0,7.0,7.0,7.0,0.0],["2013-10-11",6.0,7.0,6.0,7.0,2701.0],["2013-10-14",7.0,10.0,7.0,8.0,9833.0],["2013-10-15",8.0,13.0,8.0,8.0,5781.0],["2013-10-16",8.0,8.0,6.0,7.0,1243.0],["2013-10-17",8.0,8.0,8.0,8.0,1166.0],["2013-10-18",8.0,8.0,8.0,8.0,1933.0],["2013-10-21",8.0,8.0,8.0,8.0,150.0],["2013-10-22",8.0,9.0,8.0,8.0,595.0],["2013-10-23",8.0,8.0,8.0,8.0,1694.0],["2013-10-24",8.0,8.0,7.0,7.0,783.0],["2013-10-25",8.0,8.0,7.0,7.0,2212.0],["2013-10-28",7.0,8.0,7.0,7.0,1185.0],["2013-10-29",7.0,7.0,7.0,7.0,311.0],["2013-10-30",7.0,7.0,7.0,7.0,390.0],["2013-10-31",7.0,8.0,7.0,7.0,117.0],["2013-11-01",7.0,7.0,7.0,7.0,163.0],["2013-11-04",7.0,7.0,7.0,7.0,1150.0],["2013-11-05",7.0,7.0,7.0,7.0,815.0],["2013-11-06",7.0,7.0,7.0,7.0,230.0],["2013-11-07",7.0,7.0,7.0,7.0,265.0],["2013-11-08",7.0,8.0,7.0,8.0,1119.0],["2013-11-11",7.0,7.0,7.0,7.0,310.0],["2013-11-12",7.0,7.0,7.0,7.0,250.0],["2013-11-13",7.0,7.0,7.0,7.0,200.0],["2013-11-14",7.0,8.0,7.0,8.0,811.0],["2013-11-15",8.0,8.0,8.0,8.0,721.0],["2013-11-18",8.0,8.0,7.0,7.0,167.0],["2013-11-19",7.0,8.0,7.0,8.0,984.0],["2013-11-20",8.0,8.0,8.0,8.0,0.0],["2013-11-21",7.0,7.0,7.0,7.0,1483.0],["2013-11-22",7.0,7.0,7.0,7.0,470.0],["2013-11-25",7.0,7.0,7.0,7.0,716.0],["2013-11-26",8.0,8.0,8.0,8.0,150.0],["2013-11-27",7.0,8.0,6.0,8.0,848.0],["2013-11-29",8.0,8.0,8.0,8.0,0.0],["2013-12-02",8.0,8.0,8.0,8.0,67.0],["2013-12-03",8.0,8.0,6.0,7.0,370.0],["2013-12-04",6.0,7.0,6.0,7.0,30.0],["2013-12-05",7.0,7.0,7.0,7.0,4551.0],["2013-12-06",7.0,7.0,7.0,7.0,0.0],["2013-12-09",7.0,7.0,7.0,7.0,0.0],["2013-12-10",7.0,7.0,7.0,7.0,0.0],["2013-12-11",7.0,7.0,7.0,7.0,0.0],["2013-12-12",7.0,7.0,7.0,7.0,730.0],["2013-12-13",7.0,7.0,7.0,7.0,1325.0],["2013-12-16",7.0,8.0,7.0,7.0,1244.0],["2013-12-17",7.0,8.0,7.0,8.0,1280.0],["2013-12-18",8.0,8.0,8.0,8.0,1678.0],["2013-12-19",8.0,9.0,8.0,9.0,1619.0],["2013-12-20",9.0,10.0,9.0,10.0,1775.0],["2013-12-23",10.0,10.0,9.0,10.0,2330.0],["2013-12-24",10.0,10.0,10.0,10.0,2793.0],["2013-12-26",11.0,11.0,10.0,11.0,734.0],["2013-12-27",10.0,11.0,10.0,11.0,273.0],["2013-12-30",10.0,11.0,10.0,11.0,729.0],["2013-12-31",11.0,11.0,8.0,11.0,287.0],["2014-01-02",11.0,11.0,10.0,10.0,40.0],["2014-01-03",10.0,10.0,10.0,10.0,123.0],["2014-01-06",11.0,11.0,9.0,10.0,808.0],["2014-01-07",10.0,10.0,9.0,10.0,403.0],["2014-01-08",9.0,10.0,9.0,10.0,52.0],["2014-01-09",10.0,10.0,10.0,10.0,0.0],["2014-01-10",10.0,10.0,9.0,10.0,150.0],["2014-01-13",10.0,10.0,10.0,10.0,2647.0],["2014-01-14",9.0,10.0,9.0,10.0,785.0],["2014-01-15",10.0,10.0,10.0,10.0,1523.0],["2014-01-16",9.0,12.0,9.0,12.0,3442.0],["2014-01-17",12.0,12.0,11.0,12.0,801.0],["2014-01-21",12.0,12.0,12.0,12.0,2005.0],["2014-01-22",13.0,13.0,12.0,13.0,1888.0],["2014-01-23",13.0,14.0,13.0,14.0,1478.0],["2014-01-24",14.0,14.0,12.0,14.0,3089.0],["2014-01-27",14.0,14.0,12.0,12.0,1541.0],["2014-01-28",12.0,13.0,12.0,12.0,1233.0],["2014-01-29",12.0,13.0,12.0,13.0,1440.0],["2014-01-30",13.0,14.0,12.0,14.0,992.0],["2014-01-31",14.0,14.0,12.0,12.0,88.0],["2014-02-03",12.0,13.0,12.0,13.0,760.0],["2014-02-04",13.0,13.0,12.0,13.0,1020.0],["2014-02-05",12.0,12.0,12.0,12.0,580.0],["2014-02-06",13.0,13.0,12.0,12.0,660.0],["2014-02-07",12.0,12.0,12.0,12.0,320.0],["2014-02-10",12.0,12.0,12.0,12.0,550.0],["2014-02-11",13.0,13.0,12.0,12.0,531.0],["2014-02-12",12.0,12.0,12.0,12.0,625.0],["2014-02-13",12.0,12.0,12.0,12.0,167.0],["2014-02-14",12.0,12.0,11.0,12.0,266.0],["2014-02-18",12.0,13.0,12.0,13.0,300.0],["2014-02-19",13.0,13.0,12.0,13.0,1206.0],["2014-02-20",13.0,13.0,13.0,13.0,570.0],["2014-02-21",13.0,13.0,13.0,13.0,231.0],["2014-02-24",13.0,13.0,13.0,13.0,102.0],["2014-02-25",12.0,13.0,12.0,13.0,625.0],["2014-02-26",12.0,13.0,12.0,13.0,1530.0],["2014-02-27",12.0,13.0,12.0,12.0,2667.0],["2014-02-28",12.0,13.0,11.0,12.0,609.0],["2014-03-03",13.0,13.0,12.0,12.0,574.0],["2014-03-04",12.0,12.0,12.0,12.0,520.0],["2014-03-05",11.0,11.0,11.0,11.0,791.0],["2014-03-06",12.0,12.0,12.0,12.0,182.0],["2014-03-07",12.0,12.0,10.0,11.0,3053.0],["2014-03-10",11.0,12.0,10.0,11.0,1580.0],["2014-03-11",11.0,11.0,11.0,11.0,1006.0],["2014-03-12",11.0,11.0,11.0,11.0,210.0],["2014-03-13",10.0,10.0,10.0,10.0,2022.0],["2014-03-14",11.0,11.0,10.0,11.0,47.0],["2014-03-17",11.0,11.0,11.0,11.0,200.0],["2014-03-18",11.0,12.0,11.0,12.0,223.0],["2014-03-19",12.0,12.0,11.0,12.0,931.0],["2014-03-20",11.0,11.0,10.0,11.0,250.0],["2014-03-21",11.0,11.0,10.0,11.0,425.0],["2014-03-24",11.0,11.0,11.0,11.0,30.0],["2014-03-25",11.0,12.0,11.0,12.0,370.0],["2014-03-26",12.0,12.0,12.0,12.0,505.0],["2014-03-27",12.0,12.0,12.0,12.0,330.0],["2014-03-28",12.0,12.0,12.0,12.0,0.0],["2014-03-31",12.0,12.0,12.0,12.0,28.0],["2014-04-01",12.0,12.0,12.0,12.0,85.0],["2014-04-02",12.0,12.0,12.0,12.0,600.0],["2014-04-03",13.0,13.0,10.0,12.0,579.0],["2014-04-04",12.0,12.0,12.0,12.0,0.0],["2014-04-07",11.0,11.0,11.0,11.0,122.0],["2014-04-08",11.0,11.0,11.0,11.0,6.0],["2014-04-09",11.0,11.0,11.0,11.0,320.0],["2014-04-10",12.0,12.0,11.0,11.0,13.0],["2014-04-11",10.0,10.0,9.0,10.0,1813.0],["2014-04-14",10.0,10.0,10.0,10.0,600.0],["2014-04-15",10.0,10.0,10.0,10.0,50.0],["2014-04-16",10.0,12.0,10.0,12.0,786.0],["2014-04-17",12.0,12.0,12.0,12.0,0.0],["2014-04-21",11.0,11.0,10.0,10.0,1023.0],["2014-04-22",10.0,11.0,10.0,11.0,372.0],["2014-04-23",10.0,11.0,10.0,11.0,333.0],["2014-04-24",11.0,11.0,11.0,11.0,0.0],["2014-04-25",11.0,12.0,11.0,11.0,1150.0],["2014-04-28",12.0,12.0,12.0,12.0,201.0],["2014-04-29",12.0,12.0,11.0,11.0,190.0],["2014-04-30",12.0,12.0,12.0,12.0,911.0],["2014-05-01",12.0,12.0,12.0,12.0,128.0],["2014-05-02",13.0,13.0,13.0,13.0,24.0],["2014-05-05",13.0,13.0,12.0,12.0,510.0],["2014-05-06",13.0,13.0,12.0,12.0,510.0],["2014-05-07",11.0,12.0,11.0,12.0,159.0],["2014-05-08",11.0,12.0,11.0,12.0,324.0],["2014-05-09",10.0,12.0,10.0,12.0,252.0],["2014-05-12",11.0,12.0,11.0,12.0,223.0],["2014-05-13",12.0,12.0,10.0,12.0,628.0],["2014-05-14",10.0,11.0,10.0,11.0,105.0],["2014-05-15",10.0,11.0,10.0,11.0,124.0],["2014-05-16",11.0,11.0,10.0,11.0,12.0],["2014-05-19",11.0,11.0,11.0,11.0,55.0],["2014-05-20",11.0,12.0,11.0,12.0,506.0],["2014-05-21",10.0,12.0,10.0,12.0,7.0],["2014-05-22",10.0,12.0,10.0,12.0,10.0],["2014-05-23",12.0,12.0,12.0,12.0,112.0],["2014-05-27",12.0,12.0,10.0,11.0,1331.0],["2014-05-28",8.0,12.0,8.0,12.0,1245.0],["2014-05-29",10.0,12.0,10.0,12.0,32.0],["2014-05-30",12.0,12.0,11.0,11.0,550.0],["2014-06-02",12.0,12.0,11.0,11.0,252.0],["2014-06-03",11.0,12.0,11.0,11.0,1669.0],["2014-06-04",11.0,11.0,11.0,11.0,1006.0],["2014-06-05",10.0,12.0,10.0,12.0,915.0],["2014-06-06",11.0,11.0,11.0,11.0,116.0],["2014-06-09",12.0,12.0,11.0,12.0,75.0],["2014-06-10",12.0,12.0,12.0,12.0,9.0],["2014-06-11",11.0,12.0,11.0,12.0,411.0],["2014-06-12",11.0,11.0,11.0,11.0,150.0],["2014-06-13",11.0,12.0,11.0,12.0,204.0],["2014-06-16",11.0,12.0,11.0,12.0,76.0],["2014-06-17",12.0,12.0,12.0,12.0,191.0],["2014-06-18",12.0,12.0,11.0,11.0,18.0],["2014-06-19",11.0,11.0,10.0,10.0,1000.0],["2014-06-20",11.0,11.0,11.0,11.0,7.0],["2014-06-23",10.0,11.0,10.0,11.0,102.0],["2014-06-24",11.0,11.0,11.0,11.0,0.0],["2014-06-25",11.0,11.0,11.0,11.0,857.0],["2014-06-26",11.0,11.0,11.0,11.0,372.0],["2014-06-27",11.0,11.0,11.0,11.0,0.0],["2014-06-30",11.0,11.0,11.0,11.0,52.0],["2014-07-01",11.0,11.0,11.0,11.0,0.0],["2014-07-02",11.0,11.0,11.0,11.0,400.0],["2014-07-03",10.0,10.0,10.0,10.0,145.0],["2014-07-07",10.0,10.0,10.0,10.0,0.0],["2014-07-08",10.0,10.0,10.0,10.0,2.0],["2014-07-09",10.0,10.0,10.0,10.0,0.0],["2014-07-10",10.0,10.0,10.0,10.0,1610.0],["2014-07-11",10.0,10.0,10.0,10.0,0.0],["2014-07-14",10.0,10.0,10.0,10.0,170.0],["2014-07-15",10.0,10.0,10.0,10.0,0.0],["2014-07-16",10.0,10.0,10.0,10.0,1.0],["2014-07-17",10.0,10.0,10.0,10.0,10.0],["2014-07-18",10.0,10.0,10.0,10.0,131.0],["2014-07-21",10.0,10.0,10.0,10.0,0.0],["2014-07-22",10.0,10.0,10.0,10.0,0.0],["2014-07-23",10.0,10.0,10.0,10.0,1.0],["2014-07-24",10.0,10.0,10.0,10.0,0.0],["2014-07-25",9.0,10.0,9.0,10.0,242.0],["2014-07-28",9.0,9.0,7.0,8.0,352.0],["2014-07-29",8.0,10.0,7.0,7.0,1280.0],["2014-07-30",8.0,9.0,8.0,9.0,903.0],["2014-07-31",8.0,8.0,7.0,8.0,827.0],["2014-08-01",8.0,8.0,8.0,8.0,115.0],["2014-08-04",8.0,9.0,8.0,9.0,396.0],["2014-08-05",9.0,9.0,9.0,9.0,11.0],["2014-08-06",9.0,9.0,8.0,9.0,104.0],["2014-08-07",9.0,9.0,8.0,8.0,357.0],["2014-08-08",8.0,9.0,8.0,9.0,105.0],["2014-08-11",8.0,9.0,8.0,9.0,300.0],["2014-08-12",9.0,9.0,9.0,9.0,3.0],["2014-08-13",9.0,9.0,9.0,9.0,5.0],["2014-08-14",9.0,9.0,9.0,9.0,12.0],["2014-08-15",9.0,9.0,9.0,9.0,0.0],["2014-08-18",9.0,9.0,9.0,9.0,0.0],["2014-08-19",9.0,9.0,9.0,9.0,2.0],["2014-08-20",8.0,10.0,8.0,10.0,1001.0],["2014-08-21",9.0,9.0,9.0,9.0,436.0],["2014-08-22",9.0,10.0,9.0,9.0,426.0],["2014-08-25",9.0,9.0,9.0,9.0,1742.0],["2014-08-26",9.0,9.0,9.0,9.0,0.0],["2014-08-27",9.0,9.0,9.0,9.0,1469.0],["2014-08-28",9.0,9.0,9.0,9.0,576.0],["2014-08-29",9.0,9.0,9.0,9.0,0.0],["2014-09-02",9.0,9.0,9.0,9.0,205.0],["2014-09-03",10.0,10.0,10.0,10.0,327.0],["2014-09-04",10.0,10.0,9.0,9.0,358.0],["2014-09-05",9.0,9.0,9.0,9.0,0.0],["2014-09-08",9.0,9.0,9.0,9.0,0.0],["2014-09-09",9.0,9.0,8.0,9.0,874.0],["2014-09-10",9.0,9.0,9.0,9.0,0.0],["2014-09-11",9.0,9.0,9.0,9.0,2.0],["2014-09-12",8.0,9.0,8.0,9.0,53.0],["2014-09-15",8.0,9.0,5.0,9.0,644.0],["2014-09-16",9.0,9.0,9.0,9.0,0.0],["2014-09-17",9.0,9.0,9.0,9.0,1.0],["2014-09-18",9.0,9.0,9.0,9.0,1.0],["2014-09-19",8.0,9.0,8.0,9.0,94.0],["2014-09-22",8.0,8.0,8.0,8.0,161.0],["2014-09-23",8.0,8.0,8.0,8.0,119.0],["2014-09-24",8.0,9.0,8.0,9.0,99.0],["2014-09-25",8.0,9.0,8.0,9.0,65.0],["2014-09-26",9.0,9.0,9.0,9.0,0.0],["2014-09-29",9.0,9.0,7.0,9.0,4357.0],["2014-09-30",9.0,9.0,9.0,9.0,0.0],["2014-10-01",8.0,9.0,8.0,9.0,826.0],["2014-10-02",9.0,9.0,9.0,9.0,151.0],["2014-10-03",9.0,9.0,9.0,9.0,101.0],["2014-10-06",9.0,9.0,9.0,9.0,0.0],["2014-10-07",8.0,9.0,7.0,9.0,1003.0],["2014-10-08",7.0,8.0,6.0,8.0,2171.0],["2014-10-09",8.0,8.0,8.0,8.0,3.0],["2014-10-10",6.0,6.0,6.0,6.0,956.0],["2014-10-13",6.0,7.0,6.0,7.0,1030.0],["2014-10-14",7.0,7.0,7.0,7.0,401.0],["2014-10-15",8.0,8.0,8.0,8.0,2.0],["2014-10-16",8.0,8.0,8.0,8.0,3.0],["2014-10-17",8.0,8.0,8.0,8.0,2.0],["2014-10-20",8.0,8.0,8.0,8.0,2.0],["2014-10-21",7.0,8.0,6.0,8.0,755.0],["2014-10-22",6.0,8.0,6.0,8.0,27.0],["2014-10-23",8.0,8.0,8.0,8.0,0.0],["2014-10-24",8.0,8.0,8.0,8.0,2.0],["2014-10-27",8.0,8.0,8.0,8.0,2.0],["2014-10-28",8.0,8.0,8.0,8.0,1.0],["2014-10-29",7.0,8.0,6.0,8.0,62.0],["2014-10-30",8.0,8.0,8.0,8.0,0.0],["2014-10-31",8.0,8.0,8.0,8.0,1.0],["2014-11-03",8.0,8.0,8.0,8.0,1.0],["2014-11-04",8.0,8.0,8.0,8.0,1.0],["2014-11-05",8.0,8.0,8.0,8.0,1.0],["2014-11-06",8.0,8.0,8.0,8.0,1.0],["2014-11-07",8.0,8.0,8.0,8.0,1.0],["2014-11-10",8.0,8.0,7.0,8.0,64.0],["2014-11-11",7.0,7.0,4.0,7.0,2275.0],["2014-11-12",7.0,7.0,6.0,7.0,203.0],["2014-11-13",7.0,7.0,5.0,7.0,48.0],["2014-11-14",7.0,7.0,7.0,7.0,1.0],["2014-11-17",7.0,7.0,7.0,7.0,1.0],["2014-11-18",7.0,7.0,7.0,7.0,1.0],["2014-11-19",7.0,7.0,7.0,7.0,1.0],["2014-11-20",7.0,7.0,6.0,6.0,102.0],["2014-11-21",6.0,7.0,3.0,7.0,646.0],["2014-11-24",7.0,7.0,3.0,7.0,396.0],["2014-11-25",5.0,7.0,5.0,7.0,5.0],["2014-11-26",7.0,7.0,7.0,7.0,1.0],["2014-11-28",7.0,7.0,6.0,7.0,52.0],["2014-12-01",7.0,7.0,6.0,7.0,1028.0],["2014-12-02",7.0,7.0,7.0,7.0,0.0],["2014-12-03",6.0,6.0,6.0,6.0,1.0],["2014-12-04",6.0,7.0,6.0,7.0,213.0],["2014-12-05",7.0,7.0,7.0,7.0,1.0],["2014-12-08",6.0,7.0,6.0,7.0,11.0],["2014-12-09",6.0,6.0,6.0,6.0,100.0],["2014-12-10",6.0,6.0,6.0,6.0,11.0],["2014-12-11",6.0,7.0,6.0,7.0,261.0],["2014-12-12",7.0,7.0,7.0,7.0,1.0],["2014-12-15",7.0,7.0,7.0,7.0,10.0],["2014-12-16",7.0,7.0,7.0,7.0,11.0],["2014-12-17",7.0,7.0,5.0,6.0,612.0],["2014-12-18",6.0,8.0,5.0,8.0,1340.0],["2014-12-19",9.0,9.0,8.0,8.0,21.0],["2014-12-22",4.0,8.0,4.0,8.0,35.0],["2014-12-23",8.0,8.0,4.0,7.0,1138.0],["2014-12-24",10.0,10.0,4.0,8.0,2586.0],["2014-12-26",8.0,8.0,5.0,7.0,402.0],["2014-12-29",5.0,8.0,4.0,6.0,2046.0],["2014-12-30",5.0,6.0,4.0,6.0,537.0],["2014-12-31",4.0,6.0,3.0,6.0,790.0],["2015-01-02",6.0,6.0,4.0,6.0,1004.0],["2015-01-05",6.0,6.0,4.0,5.0,484.0],["2015-01-06",3.0,5.0,3.0,5.0,250.0],["2015-01-07",5.0,5.0,5.0,5.0,0.0],["2015-01-08",5.0,5.0,4.0,5.0,692.0],["2015-01-09",4.0,5.0,4.0,5.0,25.0],["2015-01-12",4.0,6.0,4.0,6.0,273.0],["2015-01-13",6.0,6.0,6.0,6.0,0.0],["2015-01-14",5.0,5.0,5.0,5.0,1.0],["2015-01-15",5.0,5.0,5.0,5.0,1.0],["2015-01-16",5.0,5.0,5.0,5.0,1.0],["2015-01-20",5.0,5.0,4.0,5.0,298.0],["2015-01-21",4.0,5.0,4.0,5.0,92.0],["2015-01-22",4.0,5.0,4.0,5.0,46.0],["2015-01-23",5.0,5.0,5.0,5.0,112.0],["2015-01-26",5.0,5.0,5.0,5.0,3.0],["2015-01-27",5.0,5.0,5.0,5.0,50.0],["2015-01-28",5.0,5.0,5.0,5.0,1.0],["2015-01-29",5.0,6.0,4.0,6.0,3508.0],["2015-01-30",6.0,6.0,6.0,6.0,158.0],["2015-02-02",6.0,6.0,5.0,6.0,604.0],["2015-02-03",5.0,6.0,5.0,6.0,182.0],["2015-02-04",6.0,6.0,5.0,6.0,577.0],["2015-02-05",6.0,6.0,6.0,6.0,11.0],["2015-02-06",6.0,6.0,6.0,6.0,562.0],["2015-02-09",6.0,6.0,6.0,6.0,2.0],["2015-02-10",6.0,6.0,5.0,6.0,183.0],["2015-02-11",6.0,6.0,6.0,6.0,1.0],["2015-02-12",6.0,6.0,5.0,6.0,177.0],["2015-02-13",6.0,8.0,6.0,7.0,2045.0],["2015-02-17",7.0,7.0,6.0,6.0,2359.0],["2015-02-18",6.0,6.0,6.0,6.0,1001.0],["2015-02-19",6.0,6.0,6.0,6.0,430.0],["2015-02-20",6.0,6.0,6.0,6.0,664.0],["2015-02-23",6.0,6.0,6.0,6.0,102.0],["2015-02-24",6.0,6.0,6.0,6.0,393.0],["2015-02-25",6.0,6.0,6.0,6.0,190.0],["2015-02-26",6.0,6.0,6.0,6.0,309.0],["2015-02-27",6.0,6.0,6.0,6.0,102.0],["2015-03-02",6.0,6.0,6.0,6.0,401.0],["2015-03-03",6.0,6.0,6.0,6.0,112.0],["2015-03-04",6.0,6.0,6.0,6.0,102.0],["2015-03-05",6.0,6.0,6.0,6.0,101.0],["2015-03-06",6.0,6.0,6.0,6.0,100.0],["2015-03-09",6.0,6.0,6.0,6.0,100.0],["2015-03-10",6.0,6.0,6.0,6.0,0.0],["2015-03-11",6.0,6.0,6.0,6.0,750.0],["2015-03-12",6.0,6.0,6.0,6.0,303.0],["2015-03-13",6.0,6.0,6.0,6.0,308.0],["2015-03-16",6.0,6.0,6.0,6.0,585.0],["2015-03-17",7.0,7.0,6.0,6.0,1171.0],["2015-03-18",6.0,6.0,6.0,6.0,731.0],["2015-03-19",6.0,6.0,6.0,6.0,200.0],["2015-03-20",6.0,6.0,5.0,6.0,322.0],["2015-03-23",6.0,6.0,6.0,6.0,957.0],["2015-03-24",6.0,6.0,6.0,6.0,420.0],["2015-03-25",6.0,6.0,6.0,6.0,810.0],["2015-03-26",6.0,6.0,6.0,6.0,1769.0],["2015-03-27",6.0,6.0,6.0,6.0,1134.0],["2015-03-30",6.0,6.0,6.0,6.0,1747.0],["2015-03-31",6.0,6.0,6.0,6.0,1102.0],["2015-04-01",6.0,6.0,6.0,6.0,102.0],["2015-04-02",6.0,6.0,6.0,6.0,335.0],["2015-04-06",6.0,7.0,6.0,7.0,677.0],["2015-04-07",6.0,8.0,6.0,7.0,2363.0],["2015-04-08",7.0,7.0,7.0,7.0,164.0],["2015-04-09",7.0,10.0,7.0,9.0,3305.0],["2015-04-10",9.0,10.0,9.0,9.0,4852.0],["2015-04-13",9.0,10.0,9.0,10.0,2614.0],["2015-04-14",9.0,10.0,9.0,10.0,2965.0],["2015-04-15",10.0,11.0,10.0,10.0,2259.0],["2015-04-16",9.0,10.0,9.0,9.0,684.0],["2015-04-17",9.0,10.0,9.0,9.0,2060.0],["2015-04-20",9.0,9.0,9.0,9.0,1041.0],["2015-04-21",9.0,10.0,9.0,10.0,4123.0],["2015-04-22",10.0,10.0,9.0,10.0,2178.0],["2015-04-23",10.0,11.0,10.0,10.0,1482.0],["2015-04-24",10.0,10.0,10.0,10.0,520.0],["2015-04-27",10.0,10.0,9.0,9.0,1836.0],["2015-04-28",9.0,9.0,9.0,9.0,102.0],["2015-04-29",9.0,9.0,9.0,9.0,440.0],["2015-04-30",9.0,9.0,9.0,9.0,10.0],["2015-05-01",9.0,9.0,9.0,9.0,429.0],["2015-05-04",9.0,10.0,8.0,10.0,1182.0],["2015-05-05",10.0,10.0,8.0,9.0,729.0],["2015-05-06",9.0,9.0,8.0,9.0,378.0],["2015-05-07",9.0,10.0,9.0,9.0,234.0],["2015-05-08",9.0,9.0,9.0,9.0,2191.0],["2015-05-11",9.0,10.0,9.0,10.0,610.0],["2015-05-12",9.0,10.0,9.0,9.0,172.0],["2015-05-13",10.0,10.0,9.0,10.0,352.0],["2015-05-14",10.0,10.0,9.0,9.0,1002.0],["2015-05-15",10.0,11.0,10.0,10.0,2890.0],["2015-05-18",10.0,10.0,9.0,10.0,1085.0],["2015-05-19",10.0,10.0,10.0,10.0,10.0],["2015-05-20",10.0,11.0,9.0,11.0,2943.0],["2015-05-21",10.0,11.0,10.0,10.0,906.0],["2015-05-22",10.0,10.0,10.0,10.0,355.0],["2015-05-26",9.0,10.0,9.0,10.0,54.0],["2015-05-27",9.0,11.0,9.0,11.0,402.0],["2015-05-28",11.0,11.0,11.0,11.0,0.0],["2015-05-29",10.0,10.0,10.0,10.0,2.0],["2015-06-01",10.0,10.0,9.0,10.0,586.0],["2015-06-02",10.0,10.0,10.0,10.0,100.0],["2015-06-03",9.0,10.0,9.0,10.0,380.0],["2015-06-04",9.0,10.0,9.0,9.0,212.0],["2015-06-05",10.0,10.0,10.0,10.0,839.0],["2015-06-08",10.0,10.0,10.0,10.0,2.0],["2015-06-09",10.0,10.0,10.0,10.0,102.0],["2015-06-10",10.0,10.0,9.0,10.0,315.0],["2015-06-11",9.0,10.0,9.0,10.0,204.0],["2015-06-12",10.0,10.0,9.0,10.0,387.0],["2015-06-15",10.0,10.0,10.0,10.0,220.0],["2015-06-16",10.0,10.0,9.0,10.0,428.0],["2015-06-17",10.0,10.0,9.0,10.0,54.0],["2015-06-18",9.0,10.0,9.0,10.0,659.0],["2015-06-19",9.0,9.0,9.0,9.0,293.0],["2015-06-22",9.0,10.0,9.0,10.0,322.0],["2015-06-23",10.0,10.0,9.0,10.0,730.0],["2015-06-24",10.0,10.0,9.0,9.0,326.0],["2015-06-25",9.0,10.0,9.0,10.0,354.0],["2015-06-26",10.0,10.0,9.0,10.0,175.0],["2015-06-29",9.0,10.0,9.0,10.0,349.0],["2015-06-30",9.0,9.0,9.0,9.0,142.0],["2015-07-01",9.0,9.0,9.0,9.0,12.0],["2015-07-02",10.0,10.0,9.0,10.0,1089.0],["2015-07-06",9.0,10.0,9.0,10.0,4.0],["2015-07-07",9.0,10.0,9.0,10.0,454.0],["2015-07-08",10.0,10.0,10.0,10.0,12.0],["2015-07-09",10.0,10.0,9.0,10.0,152.0],["2015-07-10",10.0,10.0,10.0,10.0,2.0],["2015-07-13",10.0,10.0,9.0,10.0,34.0],["2015-07-14",10.0,10.0,10.0,10.0,702.0],["2015-07-15",10.0,10.0,10.0,10.0,112.0],["2015-07-16",10.0,10.0,10.0,10.0,2.0],["2015-07-17",10.0,10.0,10.0,10.0,2.0],["2015-07-20",10.0,10.0,9.0,9.0,110.0],["2015-07-21",10.0,10.0,9.0,9.0,70.0],["2015-07-22",10.0,10.0,10.0,10.0,2.0],["2015-07-23",9.0,10.0,9.0,10.0,52.0],["2015-07-24",9.0,9.0,9.0,9.0,302.0],["2015-07-27",9.0,9.0,9.0,9.0,2.0],["2015-07-28",9.0,10.0,8.0,10.0,1204.0],["2015-07-29",9.0,9.0,9.0,9.0,1406.0],["2015-07-30",9.0,9.0,9.0,9.0,4.0],["2015-07-31",10.0,10.0,10.0,10.0,2.0],["2015-08-03",10.0,10.0,10.0,10.0,2.0],["2015-08-04",10.0,10.0,10.0,10.0,2.0],["2015-08-05",10.0,10.0,8.0,9.0,591.0],["2015-08-06",8.0,9.0,6.0,8.0,2866.0],["2015-08-07",7.0,8.0,7.0,8.0,217.0],["2015-08-10",9.0,9.0,9.0,9.0,2.0],["2015-08-11",8.0,9.0,8.0,9.0,102.0],["2015-08-12",10.0,10.0,10.0,10.0,2.0],["2015-08-13",9.0,9.0,7.0,9.0,304.0],["2015-08-14",9.0,9.0,9.0,9.0,57.0],["2015-08-17",9.0,9.0,9.0,9.0,2.0],["2015-08-18",8.0,9.0,8.0,9.0,964.0],["2015-08-19",9.0,9.0,8.0,9.0,338.0],["2015-08-20",10.0,10.0,9.0,10.0,122.0],["2015-08-21",10.0,10.0,10.0,10.0,2.0],["2015-08-24",10.0,10.0,7.0,9.0,412.0],["2015-08-25",9.0,9.0,9.0,9.0,2.0],["2015-08-26",9.0,9.0,9.0,9.0,2.0],["2015-08-27",8.0,9.0,7.0,9.0,116.0],["2015-08-28",9.0,9.0,8.0,9.0,103.0],["2015-08-31",8.0,9.0,7.0,8.0,614.0],["2015-09-01",8.0,8.0,7.0,7.0,521.0],["2015-09-02",7.0,8.0,7.0,8.0,4.0],["2015-09-03",8.0,8.0,8.0,8.0,2.0],["2015-09-04",8.0,9.0,8.0,9.0,4.0],["2015-09-08",9.0,9.0,7.0,8.0,157.0],["2015-09-09",7.0,8.0,7.0,8.0,152.0],["2015-09-10",7.0,8.0,7.0,8.0,737.0],["2015-09-11",8.0,9.0,8.0,9.0,1656.0],["2015-09-14",8.0,8.0,8.0,8.0,34.0],["2015-09-15",7.0,8.0,2.0,8.0,1440.0],["2015-09-16",7.0,8.0,7.0,8.0,4.0],["2015-09-17",8.0,9.0,7.0,9.0,103.0],["2015-09-18",6.0,8.0,6.0,8.0,215.0],["2015-09-21",9.0,9.0,9.0,9.0,11.0],["2015-09-22",9.0,9.0,9.0,9.0,1.0],["2015-09-23",9.0,9.0,9.0,9.0,1.0],["2015-09-24",9.0,9.0,9.0,9.0,1.0],["2015-09-25",9.0,9.0,9.0,9.0,2.0],["2015-09-28",9.0,9.0,9.0,9.0,561.0],["2015-09-29",7.0,8.0,7.0,8.0,1039.0],["2015-09-30",7.0,8.0,6.0,7.0,674.0],["2015-10-01",7.0,8.0,7.0,7.0,52.0],["2015-10-02",8.0,8.0,8.0,8.0,75.0],["2015-10-05",8.0,8.0,6.0,7.0,836.0],["2015-10-06",8.0,8.0,6.0,8.0,43.0],["2015-10-07",6.0,7.0,6.0,7.0,260.0],["2015-10-08",7.0,7.0,7.0,7.0,202.0],["2015-10-09",6.0,8.0,6.0,8.0,626.0],["2015-10-12",6.0,8.0,6.0,7.0,650.0],["2015-10-13",7.0,8.0,6.0,7.0,1493.0],["2015-10-14",7.0,8.0,6.0,8.0,509.0],["2015-10-15",8.0,8.0,6.0,8.0,81.0],["2015-10-16",9.0,9.0,6.0,7.0,473.0],["2015-10-19",7.0,7.0,7.0,7.0,1.0],["2015-10-20",7.0,8.0,6.0,8.0,1226.0],["2015-10-21",6.0,7.0,6.0,7.0,1267.0],["2015-10-22",6.0,7.0,6.0,6.0,376.0],["2015-10-23",7.0,7.0,6.0,6.0,220.0],["2015-10-26",7.0,7.0,6.0,7.0,305.0],["2015-10-27",7.0,7.0,7.0,7.0,2.0],["2015-10-28",6.0,7.0,6.0,7.0,322.0],["2015-10-29",7.0,7.0,6.0,7.0,254.0],["2015-10-30",7.0,7.0,6.0,7.0,62.0],["2015-11-02",6.0,7.0,6.0,7.0,282.0],["2015-11-03",7.0,7.0,7.0,7.0,17.0],["2015-11-04",7.0,7.0,6.0,7.0,852.0],["2015-11-05",7.0,7.0,7.0,7.0,0.0],["2015-11-06",6.0,7.0,6.0,6.0,225.0],["2015-11-09",6.0,6.0,6.0,6.0,101.0],["2015-11-10",6.0,6.0,6.0,6.0,103.0],["2015-11-11",6.0,7.0,6.0,7.0,2941.0],["2015-11-12",7.0,7.0,7.0,7.0,204.0],["2015-11-13",7.0,7.0,6.0,7.0,456.0],["2015-11-16",6.0,7.0,6.0,7.0,102.0],["2015-11-17",7.0,7.0,5.0,5.0,904.0],["2015-11-18",6.0,7.0,5.0,7.0,305.0],["2015-11-19",7.0,7.0,7.0,7.0,2.0],["2015-11-20",7.0,7.0,6.0,7.0,150.0],["2015-11-23",5.0,7.0,5.0,7.0,201.0],["2015-11-24",7.0,7.0,5.0,7.0,102.0],["2015-11-25",7.0,7.0,7.0,7.0,2.0],["2015-11-27",7.0,7.0,7.0,7.0,0.0],["2015-11-30",6.0,6.0,6.0,6.0,3.0],["2015-12-01",7.0,7.0,5.0,6.0,399.0],["2015-12-02",6.0,7.0,6.0,7.0,953.0],["2015-12-03",7.0,7.0,7.0,7.0,1.0],["2015-12-04",7.0,8.0,7.0,7.0,2566.0],["2015-12-07",9.0,9.0,9.0,9.0,1.0],["2015-12-08",9.0,9.0,7.0,8.0,152.0],["2015-12-09",6.0,7.0,6.0,7.0,554.0],["2015-12-10",6.0,7.0,6.0,7.0,164.0],["2015-12-11",7.0,7.0,6.0,7.0,115.0],["2015-12-14",7.0,7.0,6.0,6.0,2706.0],["2015-12-15",5.0,7.0,5.0,6.0,584.0],["2015-12-16",6.0,7.0,6.0,7.0,116.0],["2015-12-17",6.0,9.0,6.0,9.0,428.0],["2015-12-18",9.0,9.0,6.0,8.0,1357.0],["2015-12-21",8.0,8.0,7.0,7.0,409.0],["2015-12-22",6.0,7.0,6.0,7.0,125.0],["2015-12-23",9.0,9.0,6.0,6.0,103.0],["2015-12-24",7.0,7.0,7.0,7.0,3.0],["2015-12-28",9.0,9.0,6.0,7.0,303.0],["2015-12-29",7.0,7.0,7.0,7.0,303.0],["2015-12-30",7.0,9.0,7.0,9.0,668.0],["2015-12-31",8.0,9.0,7.0,9.0,59.0],["2016-01-04",9.0,9.0,7.0,7.0,500.0],["2016-01-05",9.0,9.0,9.0,9.0,2.0],["2016-01-06",9.0,9.0,9.0,9.0,4.0],["2016-01-07",7.0,9.0,6.0,9.0,232.0],["2016-01-08",9.0,9.0,9.0,9.0,3.0],["2016-01-11",9.0,9.0,9.0,9.0,3.0],["2016-01-12",9.0,9.0,9.0,9.0,3.0],["2016-01-13",9.0,9.0,9.0,9.0,3.0],["2016-01-14",6.0,8.0,2.0,8.0,2513.0],["2016-01-15",6.0,7.0,6.0,7.0,164.0],["2016-01-19",9.0,9.0,5.0,7.0,568.0],["2016-01-20",6.0,6.0,6.0,6.0,120.0],["2016-01-21",7.0,9.0,4.0,6.0,901.0],["2016-01-22",7.0,7.0,6.0,6.0,320.0],["2016-01-25",7.0,7.0,7.0,7.0,2.0],["2016-01-26",6.0,6.0,6.0,6.0,500.0],["2016-01-27",5.0,6.0,5.0,6.0,991.0],["2016-01-28",5.0,6.0,5.0,6.0,4.0],["2016-01-29",5.0,6.0,5.0,6.0,604.0],["2016-02-01",6.0,6.0,6.0,6.0,0.0],["2016-02-02",5.0,6.0,5.0,6.0,2921.0],["2016-02-03",6.0,6.0,6.0,6.0,189.0],["2016-02-04",6.0,6.0,6.0,6.0,0.0],["2016-02-05",6.0,7.0,6.0,7.0,28.0],["2016-02-08",7.0,7.0,7.0,7.0,5.0],["2016-02-09",7.0,7.0,7.0,7.0,0.0],["2016-02-10",6.0,6.0,6.0,6.0,5.0],["2016-02-11",7.0,7.0,7.0,7.0,15.0],["2016-02-12",6.0,6.0,6.0,6.0,4.0],["2016-02-16",5.0,6.0,5.0,6.0,867.0],["2016-02-17",7.0,7.0,7.0,7.0,7.0],["2016-02-18",5.0,7.0,5.0,7.0,298.0],["2016-02-19",7.0,7.0,7.0,7.0,221.0],["2016-02-22",5.0,7.0,5.0,7.0,110.0],["2016-02-23",7.0,7.0,7.0,7.0,5.0],["2016-02-24",7.0,7.0,7.0,7.0,6.0],["2016-02-25",7.0,7.0,7.0,7.0,0.0],["2016-02-26",7.0,7.0,7.0,7.0,272.0],["2016-02-29",6.0,7.0,5.0,7.0,1671.0],["2016-03-01",7.0,7.0,7.0,7.0,10.0],["2016-03-02",5.0,7.0,5.0,7.0,310.0],["2016-03-03",7.0,7.0,7.0,7.0,7.0],["2016-03-04",7.0,7.0,7.0,7.0,0.0],["2016-03-07",7.0,7.0,6.0,7.0,32.0],["2016-03-08",7.0,7.0,7.0,7.0,10.0],["2016-03-09",7.0,7.0,7.0,7.0,96.0],["2016-03-10",7.0,7.0,7.0,7.0,100.0],["2016-03-11",7.0,9.0,7.0,8.0,1432.0],["2016-03-14",7.0,7.0,7.0,7.0,738.0],["2016-03-15",7.0,7.0,5.0,6.0,1488.0],["2016-03-16",6.0,6.0,6.0,6.0,0.0],["2016-03-17",6.0,7.0,6.0,7.0,50.0],["2016-03-18",6.0,7.0,6.0,7.0,105.0],["2016-03-21",7.0,7.0,7.0,7.0,0.0],["2016-03-22",7.0,7.0,7.0,7.0,100.0],["2016-03-23",7.0,7.0,7.0,7.0,119.0],["2016-03-24",7.0,7.0,7.0,7.0,138.0],["2016-03-28",7.0,7.0,7.0,7.0,100.0],["2016-03-29",8.0,8.0,7.0,8.0,297.0],["2016-03-30",7.0,7.0,7.0,7.0,282.0],["2016-03-31",7.0,8.0,7.0,8.0,873.0],["2016-04-01",7.0,8.0,7.0,8.0,3200.0],["2016-04-04",7.0,7.0,7.0,7.0,300.0],["2016-04-05",8.0,8.0,7.0,7.0,697.0],["2016-04-06",7.0,7.0,7.0,7.0,107.0],["2016-04-07",7.0,7.0,7.0,7.0,1007.0],["2016-04-08",7.0,7.0,7.0,7.0,549.0],["2016-04-11",7.0,7.0,7.0,7.0,50.0],["2016-04-12",7.0,7.0,7.0,7.0,167.0],["2016-04-13",7.0,7.0,7.0,7.0,1300.0],["2016-04-14",8.0,8.0,8.0,8.0,110.0],["2016-04-15",7.0,7.0,6.0,7.0,885.0],["2016-04-18",7.0,7.0,7.0,7.0,349.0],["2016-04-19",7.0,7.0,7.0,7.0,140.0],["2016-04-20",7.0,7.0,7.0,7.0,0.0],["2016-04-21",7.0,7.0,7.0,7.0,0.0],["2016-04-22",7.0,7.0,7.0,7.0,116.0],["2016-04-25",7.0,7.0,7.0,7.0,2720.0],["2016-04-26",7.0,7.0,6.0,7.0,38.0],["2016-04-27",7.0,7.0,7.0,7.0,15.0],["2016-04-28",7.0,7.0,7.0,7.0,14.0],["2016-04-29",7.0,7.0,7.0,7.0,1505.0],["2016-05-02",7.0,7.0,6.0,6.0,405.0],["2016-05-03",6.0,7.0,6.0,6.0,960.0],["2016-05-04",6.0,6.0,6.0,6.0,1869.0],["2016-05-05",6.0,6.0,5.0,5.0,1442.0],["2016-05-06",6.0,6.0,6.0,6.0,155.0],["2016-05-09",6.0,6.0,6.0,6.0,130.0],["2016-05-10",6.0,6.0,6.0,6.0,100.0],["2016-05-11",6.0,6.0,6.0,6.0,10.0],["2016-05-12",6.0,6.0,6.0,6.0,0.0],["2016-05-13",6.0,6.0,6.0,6.0,0.0],["2016-05-16",6.0,6.0,5.0,5.0,1028.0],["2016-05-17",5.0,6.0,4.0,6.0,995.0],["2016-05-18",5.0,5.0,5.0,5.0,160.0],["2016-05-19",5.0,5.0,3.0,5.0,5402.0],["2016-05-20",4.0,5.0,4.0,5.0,985.0],["2016-05-23",5.0,5.0,5.0,5.0,120.0],["2016-05-24",6.0,6.0,5.0,6.0,120.0],["2016-05-25",5.0,5.0,4.0,5.0,136.0],["2016-05-26",6.0,6.0,6.0,6.0,8.0],["2016-05-27",6.0,6.0,6.0,6.0,10.0],["2016-05-31",6.0,6.0,6.0,6.0,0.0],["2016-06-01",6.0,6.0,6.0,6.0,10.0],["2016-06-02",5.0,6.0,5.0,6.0,370.0],["2016-06-03",6.0,6.0,6.0,6.0,35.0],["2016-06-06",5.0,5.0,5.0,5.0,30.0],["2016-06-07",5.0,5.0,5.0,5.0,0.0],["2016-06-08",5.0,5.0,5.0,5.0,5.0],["2016-06-09",6.0,6.0,6.0,6.0,10.0],["2016-06-10",6.0,7.0,6.0,7.0,31.0],["2016-06-13",7.0,7.0,7.0,7.0,5.0],["2016-06-14",7.0,7.0,7.0,7.0,0.0],["2016-06-15",7.0,7.0,7.0,7.0,0.0],["2016-06-16",6.0,6.0,6.0,6.0,150.0],["2016-06-17",6.0,7.0,6.0,7.0,12.0],["2016-06-20",7.0,7.0,7.0,7.0,0.0],["2016-06-21",7.0,7.0,6.0,6.0,265.0],["2016-06-22",6.0,6.0,6.0,6.0,126.0],["2016-06-23",6.0,6.0,6.0,6.0,0.0],["2016-06-24",6.0,6.0,6.0,6.0,100.0],["2016-06-27",6.0,6.0,6.0,6.0,0.0],["2016-06-28",6.0,6.0,6.0,6.0,300.0],["2016-06-29",7.0,7.0,7.0,7.0,23.0],["2016-06-30",7.0,7.0,7.0,7.0,0.0],["2016-07-01",6.0,6.0,6.0,6.0,150.0],["2016-07-05",6.0,6.0,6.0,6.0,0.0],["2016-07-06",5.0,7.0,5.0,5.0,205.0],["2016-07-07",6.0,6.0,5.0,5.0,266.0],["2016-07-08",7.0,7.0,7.0,7.0,25.0],["2016-07-11",7.0,7.0,5.0,5.0,79.0],["2016-07-12",7.0,7.0,7.0,7.0,140.0],["2016-07-13",5.0,7.0,5.0,7.0,143.0],["2016-07-14",7.0,7.0,7.0,7.0,6.0],["2016-07-15",7.0,7.0,7.0,7.0,0.0],["2016-07-18",6.0,7.0,5.0,5.0,1221.0],["2016-07-19",5.0,6.0,5.0,6.0,111.0],["2016-07-20",6.0,6.0,6.0,6.0,0.0],["2016-07-21",6.0,6.0,6.0,6.0,0.0],["2016-07-22",7.0,7.0,7.0,7.0,10.0],["2016-07-25",7.0,7.0,7.0,7.0,5.0],["2016-07-26",7.0,7.0,7.0,7.0,0.0],["2016-07-27",6.0,7.0,4.0,6.0,115.0],["2016-07-28",6.0,6.0,6.0,6.0,0.0],["2016-07-29",6.0,6.0,6.0,6.0,4.0],["2016-08-01",6.0,6.0,6.0,6.0,3.0],["2016-08-02",6.0,6.0,6.0,6.0,0.0],["2016-08-03",5.0,5.0,5.0,5.0,200.0],["2016-08-04",5.0,5.0,5.0,5.0,445.0],["2016-08-05",6.0,6.0,5.0,5.0,205.0],["2016-08-08",6.0,6.0,5.0,5.0,305.0],["2016-08-09",5.0,5.0,5.0,5.0,0.0],["2016-08-10",5.0,5.0,5.0,5.0,100.0],["2016-08-11",7.0,7.0,6.0,6.0,13.0],["2016-08-12",6.0,6.0,5.0,6.0,21.0],["2016-08-15",5.0,5.0,5.0,5.0,476.0],["2016-08-16",5.0,5.0,5.0,5.0,0.0],["2016-08-17",5.0,5.0,5.0,5.0,145.0],["2016-08-18",7.0,7.0,5.0,5.0,108.0],["2016-08-19",5.0,5.0,5.0,5.0,550.0],["2016-08-22",5.0,5.0,5.0,5.0,1000.0],["2016-08-23",5.0,5.0,5.0,5.0,0.0],["2016-08-24",5.0,5.0,5.0,5.0,50.0],["2016-08-25",5.0,5.0,5.0,5.0,0.0],["2016-08-26",5.0,5.0,5.0,5.0,225.0],["2016-08-29",5.0,5.0,5.0,5.0,0.0],["2016-08-30",5.0,5.0,5.0,5.0,70.0],["2016-08-31",5.0,5.0,5.0,5.0,0.0],["2016-09-01",5.0,5.0,5.0,5.0,200.0],["2016-09-02",5.0,5.0,5.0,5.0,491.0],["2016-09-06",4.0,5.0,4.0,5.0,450.0],["2016-09-07",5.0,5.0,5.0,5.0,339.0],["2016-09-08",5.0,5.0,5.0,5.0,0.0],["2016-09-09",5.0,5.0,5.0,5.0,0.0],["2016-09-12",5.0,5.0,5.0,5.0,0.0],["2016-09-13",4.0,4.0,4.0,4.0,400.0],["2016-09-14",5.0,5.0,5.0,5.0,50.0],["2016-09-15",4.0,4.0,4.0,4.0,150.0],["2016-09-16",4.0,4.0,4.0,4.0,46.0],["2016-09-19",4.0,4.0,4.0,4.0,549.0],["2016-09-20",4.0,4.0,4.0,4.0,200.0],["2016-09-21",4.0,4.0,4.0,4.0,324.0],["2016-09-22",4.0,4.0,4.0,4.0,450.0],["2016-09-23",4.0,4.0,4.0,4.0,1620.0],["2016-09-26",4.0,4.0,4.0,4.0,0.0],["2016-09-27",4.0,4.0,4.0,4.0,266.0],["2016-09-28",4.0,4.0,4.0,4.0,290.0],["2016-09-29",4.0,4.0,4.0,4.0,0.0],["2016-09-30",4.0,4.0,4.0,4.0,0.0],["2016-10-03",4.0,4.0,4.0,4.0,0.0],["2016-10-04",4.0,4.0,4.0,4.0,0.0],["2016-10-05",4.0,4.0,4.0,4.0,256.0],["2016-10-06",5.0,5.0,5.0,5.0,5.0],["2016-10-07",5.0,5.0,5.0,5.0,0.0],["2016-10-10",5.0,5.0,5.0,5.0,0.0],["2016-10-11",3.0,5.0,3.0,5.0,6.0],["2016-10-12",5.0,5.0,5.0,5.0,0.0],["2016-10-13",5.0,5.0,5.0,5.0,0.0],["2016-10-14",5.0,5.0,5.0,5.0,100.0],["2016-10-17",5.0,5.0,5.0,5.0,0.0],["2016-10-18",5.0,5.0,5.0,5.0,0.0],["2016-10-19",5.0,5.0,5.0,5.0,0.0],["2016-10-20",5.0,5.0,5.0,5.0,0.0],["2016-10-21",5.0,5.0,5.0,5.0,0.0],["2016-10-24",5.0,5.0,5.0,5.0,0.0],["2016-10-25",5.0,5.0,5.0,5.0,3.0],["2016-10-26",5.0,5.0,5.0,5.0,0.0],["2016-10-27",5.0,5.0,5.0,5.0,0.0],["2016-10-28",5.0,5.0,5.0,5.0,0.0],["2016-10-31",5.0,5.0,5.0,5.0,50.0],["2016-11-01",5.0,5.0,5.0,5.0,0.0],["2016-11-02",5.0,5.0,4.0,4.0,595.0],["2016-11-03",4.0,4.0,4.0,4.0,0.0],["2016-11-04",5.0,5.0,5.0,5.0,3.0],["2016-11-07",5.0,5.0,4.0,4.0,40.0],["2016-11-08",4.0,4.0,4.0,4.0,0.0],["2016-11-09",3.0,5.0,3.0,5.0,261.0],["2016-11-10",5.0,5.0,5.0,5.0,0.0],["2016-11-11",4.0,4.0,3.0,4.0,740.0],["2016-11-14",4.0,4.0,4.0,4.0,50.0],["2016-11-15",3.0,4.0,3.0,4.0,146.0],["2016-11-16",5.0,5.0,5.0,5.0,20.0],["2016-11-17",5.0,5.0,5.0,5.0,50.0],["2016-11-18",5.0,5.0,5.0,5.0,70.0],["2016-11-21",5.0,5.0,5.0,5.0,300.0],["2016-11-22",5.0,5.0,5.0,5.0,100.0],["2016-11-23",5.0,5.0,4.0,5.0,283.0],["2016-11-25",5.0,5.0,5.0,5.0,25.0],["2016-11-28",5.0,5.0,5.0,5.0,10.0],["2016-11-29",5.0,5.0,5.0,5.0,0.0],["2016-11-30",5.0,5.0,5.0,5.0,0.0],["2016-12-01",5.0,5.0,5.0,5.0,21.0],["2016-12-02",5.0,5.0,5.0,5.0,1.0],["2016-12-05",5.0,5.0,5.0,5.0,709.0],["2016-12-06",4.0,5.0,4.0,5.0,715.0],["2016-12-07",6.0,6.0,5.0,5.0,1411.0],["2016-12-08",5.0,5.0,5.0,5.0,800.0],["2016-12-09",5.0,5.0,5.0,5.0,300.0],["2016-12-12",5.0,5.0,5.0,5.0,70.0],["2016-12-13",5.0,5.0,5.0,5.0,3.0],["2016-12-14",5.0,5.0,5.0,5.0,51.0],["2016-12-15",5.0,5.0,5.0,5.0,50.0],["2016-12-16",5.0,5.0,5.0,5.0,487.0],["2016-12-19",5.0,5.0,5.0,5.0,520.0],["2016-12-20",4.0,5.0,4.0,5.0,286.0],["2016-12-21",4.0,4.0,4.0,4.0,20.0],["2016-12-22",4.0,4.0,4.0,4.0,200.0],["2016-12-23",4.0,4.0,4.0,4.0,251.0],["2016-12-27",4.0,4.0,4.0,4.0,105.0],["2016-12-28",4.0,4.0,4.0,4.0,0.0],["2016-12-29",4.0,4.0,4.0,4.0,175.0],["2016-12-30",4.0,5.0,4.0,4.0,265.0],["2017-01-03",4.0,4.0,4.0,4.0,0.0],["2017-01-04",4.0,4.0,4.0,4.0,0.0],["2017-01-05",4.0,4.0,4.0,4.0,15.0],["2017-01-06",4.0,4.0,4.0,4.0,70.0],["2017-01-09",4.0,4.0,4.0,4.0,2801.0],["2017-01-10",4.0,4.0,4.0,4.0,0.0],["2017-01-11",5.0,5.0,5.0,5.0,672.0],["2017-01-12",5.0,5.0,5.0,5.0,0.0],["2017-01-13",5.0,5.0,5.0,5.0,0.0],["2017-01-17",5.0,5.0,5.0,5.0,148.0],["2017-01-18",4.0,4.0,4.0,4.0,1.0],["2017-01-19",5.0,5.0,5.0,5.0,634.0],["2017-01-20",5.0,6.0,5.0,6.0,800.0],["2017-01-23",5.0,6.0,5.0,5.0,765.0],["2017-01-24",5.0,5.0,5.0,5.0,1100.0],["2017-01-25",5.0,6.0,5.0,6.0,1200.0],["2017-01-26",6.0,7.0,6.0,7.0,2271.0],["2017-01-27",7.0,7.0,6.0,6.0,360.0],["2017-01-30",6.0,6.0,6.0,6.0,921.0],["2017-01-31",6.0,6.0,6.0,6.0,5.0],["2017-02-01",6.0,6.0,6.0,6.0,0.0],["2017-02-02",6.0,7.0,6.0,7.0,550.0],["2017-02-03",6.0,6.0,6.0,6.0,406.0],["2017-02-06",7.0,7.0,7.0,7.0,4362.0],["2017-02-07",7.0,7.0,7.0,7.0,100.0],["2017-02-08",7.0,7.0,7.0,7.0,84.0],["2017-02-09",7.0,7.0,6.0,6.0,230.0],["2017-02-10",7.0,7.0,7.0,7.0,171.0],["2017-02-13",7.0,7.0,6.0,6.0,120.0],["2017-02-14",6.0,8.0,6.0,6.0,6157.0],["2017-02-15",7.0,7.0,7.0,7.0,2100.0],["2017-02-16",7.0,7.0,6.0,6.0,40.0],["2017-02-17",6.0,6.0,6.0,6.0,5.0],["2017-02-21",6.0,6.0,6.0,6.0,2.0],["2017-02-22",6.0,6.0,6.0,6.0,0.0],["2017-02-23",6.0,6.0,6.0,6.0,0.0],["2017-02-24",7.0,7.0,7.0,7.0,200.0],["2017-02-27",6.0,7.0,6.0,7.0,520.0],["2017-02-28",7.0,7.0,7.0,7.0,330.0],["2017-03-01",7.0,7.0,7.0,7.0,1988.0],["2017-03-02",7.0,7.0,7.0,7.0,366.0],["2017-03-03",6.0,7.0,6.0,7.0,421.0],["2017-03-06",7.0,7.0,6.0,7.0,5392.0],["2017-03-07",7.0,7.0,7.0,7.0,0.0],["2017-03-08",7.0,7.0,7.0,7.0,600.0],["2017-03-09",7.0,7.0,7.0,7.0,355.0],["2017-03-10",7.0,8.0,7.0,7.0,2691.0],["2017-03-13",7.0,8.0,7.0,8.0,640.0],["2017-03-14",8.0,9.0,8.0,9.0,550.0],["2017-03-15",9.0,10.0,9.0,10.0,5423.0],["2017-03-16",9.0,10.0,7.0,10.0,856.0],["2017-03-17",10.0,10.0,10.0,10.0,0.0],["2017-03-20",9.0,10.0,8.0,10.0,1270.0],["2017-03-21",10.0,10.0,9.0,9.0,552.0],["2017-03-22",9.0,9.0,8.0,9.0,1724.0],["2017-03-23",8.0,8.0,8.0,8.0,3.0],["2017-03-24",9.0,9.0,9.0,9.0,105.0],["2017-03-27",9.0,9.0,9.0,9.0,0.0],["2017-03-28",8.0,10.0,8.0,10.0,192.0],["2017-03-29",9.0,9.0,9.0,9.0,201.0],["2017-03-30",9.0,9.0,9.0,9.0,903.0],["2017-03-31",9.0,9.0,9.0,9.0,20.0],["2017-04-03",9.0,10.0,9.0,10.0,633.0],["2017-04-04",10.0,10.0,10.0,10.0,100.0],["2017-04-05",9.0,10.0,9.0,10.0,91.0],["2017-04-06",10.0,10.0,10.0,10.0,560.0],["2017-04-07",10.0,10.0,9.0,10.0,1024.0],["2017-04-10",9.0,9.0,9.0,9.0,150.0],["2017-04-11",9.0,9.0,9.0,9.0,200.0],["2017-04-12",8.0,8.0,8.0,8.0,1405.0],["2017-04-13",8.0,8.0,8.0,8.0,0.0],["2017-04-17",9.0,9.0,9.0,9.0,1.0],["2017-04-18",10.0,10.0,10.0,10.0,50.0],["2017-04-19",10.0,10.0,10.0,10.0,0.0],["2017-04-20",10.0,10.0,10.0,10.0,10.0],["2017-04-21",9.0,10.0,9.0,10.0,321.0],["2017-04-24",9.0,10.0,9.0,10.0,964.0],["2017-04-25",8.0,9.0,8.0,9.0,144.0],["2017-04-26",8.0,8.0,8.0,8.0,150.0],["2017-04-27",8.0,8.0,8.0,8.0,0.0],["2017-04-28",8.0,8.0,8.0,8.0,100.0],["2017-05-01",8.0,9.0,8.0,9.0,341.0],["2017-05-02",9.0,9.0,9.0,9.0,109.0],["2017-05-03",9.0,9.0,9.0,9.0,0.0],["2017-05-04",9.0,9.0,9.0,9.0,0.0],["2017-05-05",8.0,9.0,8.0,9.0,51.0],["2017-05-08",8.0,9.0,8.0,9.0,58.0],["2017-05-09",9.0,9.0,9.0,9.0,0.0],["2017-05-10",9.0,9.0,8.0,9.0,101.0],["2017-05-11",9.0,9.0,9.0,9.0,0.0],["2017-05-12",8.0,9.0,8.0,9.0,71.0],["2017-05-15",10.0,10.0,9.0,9.0,310.0],["2017-05-16",9.0,9.0,9.0,9.0,1000.0],["2017-05-17",8.0,9.0,8.0,9.0,11.0],["2017-05-18",9.0,9.0,9.0,9.0,210.0],["2017-05-19",9.0,9.0,9.0,9.0,1214.0],["2017-05-22",9.0,9.0,8.0,9.0,16.0],["2017-05-23",9.0,9.0,8.0,9.0,289.0],["2017-05-24",8.0,9.0,8.0,9.0,58.0],["2017-05-25",9.0,9.0,9.0,9.0,35.0],["2017-05-26",9.0,9.0,8.0,9.0,173.0],["2017-05-30",9.0,9.0,9.0,9.0,0.0],["2017-05-31",8.0,9.0,8.0,9.0,66.0],["2017-06-01",9.0,9.0,9.0,9.0,0.0],["2017-06-02",8.0,9.0,8.0,9.0,473.0],["2017-06-05",9.0,9.0,9.0,9.0,56.0],["2017-06-06",9.0,9.0,9.0,9.0,0.0],["2017-06-07",8.0,9.0,8.0,9.0,501.0],["2017-06-08",8.0,9.0,7.0,7.0,1528.0],["2017-06-09",7.0,7.0,7.0,7.0,450.0],["2017-06-12",7.0,7.0,7.0,7.0,200.0],["2017-06-13",7.0,7.0,7.0,7.0,10.0],["2017-06-14",7.0,7.0,7.0,7.0,197.0],["2017-06-15",7.0,7.0,7.0,7.0,0.0],["2017-06-16",7.0,7.0,7.0,7.0,3.0],["2017-06-19",7.0,7.0,7.0,7.0,0.0],["2017-06-20",7.0,7.0,7.0,7.0,3086.0],["2017-06-21",7.0,7.0,7.0,7.0,0.0],["2017-06-22",7.0,7.0,7.0,7.0,10.0],["2017-06-23",6.0,7.0,6.0,7.0,162.0],["2017-06-26",7.0,7.0,7.0,7.0,200.0],["2017-06-27",7.0,7.0,7.0,7.0,4.0],["2017-06-28",7.0,7.0,7.0,7.0,11.0],["2017-06-29",7.0,7.0,7.0,7.0,0.0],["2017-06-30",8.0,8.0,8.0,8.0,20.0],["2017-07-03",8.0,8.0,8.0,8.0,0.0],["2017-07-05",8.0,8.0,8.0,8.0,33.0],["2017-07-06",8.0,8.0,8.0,8.0,0.0],["2017-07-07",8.0,8.0,7.0,8.0,20.0],["2017-07-10",8.0,8.0,8.0,8.0,206.0],["2017-07-11",6.0,8.0,6.0,6.0,4157.0],["2017-07-12",8.0,8.0,7.0,8.0,25.0],["2017-07-13",7.0,8.0,7.0,8.0,47.0],["2017-07-14",8.0,8.0,7.0,8.0,86.0],["2017-07-17",8.0,8.0,8.0,8.0,0.0],["2017-07-18",7.0,8.0,7.0,8.0,30.0],["2017-07-19",8.0,8.0,8.0,8.0,0.0],["2017-07-20",7.0,7.0,7.0,7.0,10.0],["2017-07-21",7.0,7.0,7.0,7.0,41.0],["2017-07-24",7.0,7.0,7.0,7.0,0.0],["2017-07-25",7.0,7.0,7.0,7.0,359.0],["2017-07-26",7.0,7.0,7.0,7.0,0.0],["2017-07-27",7.0,7.0,7.0,7.0,0.0],["2017-07-28",7.0,7.0,7.0,7.0,0.0],["2017-07-31",7.0,7.0,6.0,6.0,1486.0],["2017-08-01",6.0,6.0,6.0,6.0,0.0],["2017-08-02",6.0,6.0,6.0,6.0,0.0],["2017-08-03",6.0,7.0,6.0,7.0,11.0],["2017-08-04",7.0,7.0,7.0,7.0,250.0],["2017-08-07",6.0,7.0,5.0,5.0,2993.0],["2017-08-08",5.0,7.0,5.0,7.0,2458.0],["2017-08-09",6.0,7.0,6.0,7.0,28.0],["2017-08-10",5.0,5.0,5.0,5.0,249.0],["2017-08-11",6.0,6.0,6.0,6.0,150.0],["2017-08-14",6.0,6.0,6.0,6.0,18.0],["2017-08-15",6.0,6.0,6.0,6.0,0.0],["2017-08-16",6.0,7.0,6.0,7.0,2168.0],["2017-08-17",6.0,7.0,6.0,7.0,107.0],["2017-08-18",7.0,7.0,7.0,7.0,0.0],["2017-08-21",7.0,7.0,7.0,7.0,2.0],["2017-08-22",6.0,7.0,6.0,7.0,1738.0],["2017-08-23",7.0,7.0,5.0,7.0,418.0],["2017-08-24",7.0,7.0,7.0,7.0,0.0],["2017-08-25",6.0,7.0,6.0,7.0,495.0],["2017-08-28",7.0,7.0,6.0,7.0,181.0],["2017-08-29",7.0,7.0,7.0,7.0,0.0],["2017-08-30",7.0,7.0,6.0,7.0,307.0],["2017-08-31",7.0,7.0,7.0,7.0,0.0],["2017-09-01",7.0,7.0,6.0,7.0,694.0],["2017-09-05",7.0,7.0,7.0,7.0,0.0],["2017-09-06",7.0,7.0,7.0,7.0,100.0],["2017-09-07",7.0,7.0,7.0,7.0,0.0],["2017-09-08",7.0,7.0,7.0,7.0,0.0],["2017-09-11",6.0,7.0,6.0,7.0,7.0],["2017-09-12",7.0,7.0,7.0,7.0,0.0],["2017-09-13",7.0,7.0,7.0,7.0,0.0],["2017-09-14",7.0,7.0,7.0,7.0,0.0],["2017-09-15",6.0,7.0,6.0,7.0,21.0],["2017-09-18",7.0,7.0,7.0,7.0,3.0],["2017-09-19",7.0,7.0,7.0,7.0,0.0],["2017-09-20",7.0,7.0,7.0,7.0,0.0],["2017-09-21",7.0,7.0,7.0,7.0,490.0],["2017-09-22",7.0,7.0,7.0,7.0,0.0],["2017-09-25",6.0,6.0,6.0,6.0,389.0],["2017-09-26",7.0,7.0,7.0,7.0,99.0],["2017-09-27",7.0,7.0,7.0,7.0,1.0],["2017-09-28",6.0,7.0,6.0,7.0,1652.0],["2017-09-29",7.0,7.0,7.0,7.0,0.0],["2017-10-02",6.0,7.0,6.0,6.0,6234.0],["2017-10-03",6.0,6.0,6.0,6.0,0.0],["2017-10-04",6.0,6.0,6.0,6.0,50.0],["2017-10-05",6.0,6.0,6.0,6.0,706.0],["2017-10-06",6.0,6.0,6.0,6.0,881.0],["2017-10-09",7.0,7.0,6.0,6.0,1933.0],["2017-10-10",6.0,7.0,6.0,6.0,376.0],["2017-10-11",6.0,6.0,6.0,6.0,0.0],["2017-10-12",6.0,6.0,6.0,6.0,0.0],["2017-10-13",6.0,6.0,6.0,6.0,0.0],["2017-10-16",6.0,7.0,6.0,7.0,406.0],["2017-10-17",7.0,7.0,7.0,7.0,21.0],["2017-10-18",7.0,7.0,7.0,7.0,0.0],["2017-10-19",7.0,7.0,7.0,7.0,7.0],["2017-10-20",7.0,7.0,7.0,7.0,590.0],["2017-10-23",6.0,6.0,6.0,6.0,24.0],["2017-10-24",6.0,6.0,6.0,6.0,0.0],["2017-10-25",6.0,6.0,6.0,6.0,100.0],["2017-10-26",6.0,6.0,6.0,6.0,600.0],["2017-10-27",6.0,6.0,6.0,6.0,281.0],["2017-10-30",6.0,7.0,6.0,7.0,135.0],["2017-10-31",7.0,7.0,7.0,7.0,0.0],["2017-11-01",7.0,7.0,7.0,7.0,0.0],["2017-11-02",7.0,7.0,7.0,7.0,0.0],["2017-11-03",5.0,5.0,5.0,5.0,10.0],["2017-11-06",7.0,7.0,6.0,6.0,110.0],["2017-11-07",6.0,6.0,6.0,6.0,921.0],["2017-11-08",6.0,6.0,6.0,6.0,0.0],["2017-11-09",6.0,6.0,6.0,6.0,4296.0],["2017-11-10",6.0,7.0,5.0,6.0,4150.0],["2017-11-13",6.0,6.0,6.0,6.0,0.0],["2017-11-14",7.0,7.0,7.0,7.0,10.0],["2017-11-15",7.0,7.0,7.0,7.0,0.0],["2017-11-16",5.0,5.0,5.0,5.0,24.0],["2017-11-17",5.0,7.0,5.0,7.0,1208.0],["2017-11-20",7.0,7.0,7.0,7.0,0.0],["2017-11-21",6.0,7.0,5.0,7.0,1509.0],["2017-11-22",6.0,7.0,5.0,6.0,50.0],["2017-11-24",7.0,7.0,7.0,7.0,1.0],["2017-11-27",7.0,7.0,7.0,7.0,2.0],["2017-11-28",7.0,7.0,7.0,7.0,1.0],["2017-11-29",7.0,7.0,5.0,5.0,2.0],["2017-11-30",6.0,6.0,6.0,6.0,60.0],["2017-12-01",6.0,6.0,6.0,6.0,0.0],["2017-12-04",6.0,6.0,6.0,6.0,195.0],["2017-12-05",5.0,6.0,5.0,5.0,32.0],["2017-12-06",6.0,6.0,6.0,6.0,10.0],["2017-12-07",6.0,6.0,6.0,6.0,0.0],["2017-12-08",6.0,6.0,6.0,6.0,2.0],["2017-12-11",5.0,6.0,5.0,6.0,387.0],["2017-12-12",6.0,6.0,6.0,6.0,1.0],["2017-12-13",6.0,6.0,6.0,6.0,0.0],["2017-12-14",6.0,6.0,6.0,6.0,0.0],["2017-12-15",6.0,6.0,6.0,6.0,0.0],["2017-12-18",6.0,6.0,6.0,6.0,250.0],["2017-12-19",6.0,6.0,5.0,5.0,814.0],["2017-12-20",5.0,6.0,5.0,6.0,1745.0],["2017-12-21",5.0,5.0,5.0,5.0,14.0],["2017-12-22",5.0,5.0,5.0,5.0,3582.0],["2017-12-26",5.0,5.0,5.0,5.0,0.0],["2017-12-27",5.0,6.0,5.0,5.0,603.0],["2017-12-28",5.0,5.0,5.0,5.0,0.0],["2017-12-29",6.0,6.0,6.0,6.0,146.0],["2018-01-02",6.0,6.0,6.0,6.0,103.0],["2018-01-03",5.0,6.0,5.0,6.0,190.0],["2018-01-04",6.0,75.0,6.0,10.0,104409.0],["2018-01-05",11.0,13.0,10.0,11.0,46035.0],["2018-01-08",11.0,12.0,9.0,10.0,12929.0],["2018-01-09",9.0,10.0,6.0,7.0,17223.0],["2018-01-10",8.0,8.0,6.0,7.0,10132.0],["2018-01-11",7.0,7.0,6.0,6.0,6319.0],["2018-01-12",6.0,7.0,6.0,6.0,2727.0],["2018-01-16",6.0,7.0,6.0,7.0,4481.0],["2018-01-17",7.0,8.0,7.0,7.0,8702.0],["2018-01-18",8.0,10.0,8.0,8.0,2152.0],["2018-01-19",7.0,8.0,7.0,8.0,1371.0],["2018-01-22",8.0,8.0,7.0,8.0,1117.0],["2018-01-23",8.0,9.0,7.0,7.0,7735.0],["2018-01-24",7.0,8.0,7.0,7.0,906.0],["2018-01-25",7.0,8.0,7.0,7.0,2500.0],["2018-01-26",7.0,7.0,7.0,7.0,2196.0],["2018-01-29",7.0,8.0,7.0,7.0,1589.0],["2018-01-30",7.0,7.0,7.0,7.0,1837.0],["2018-01-31",7.0,7.0,7.0,7.0,1082.0],["2018-02-01",7.0,8.0,6.0,8.0,4783.0],["2018-02-02",7.0,8.0,6.0,7.0,729.0],["2018-02-05",6.0,7.0,6.0,7.0,721.0],["2018-02-06",7.0,8.0,6.0,7.0,3554.0],["2018-02-07",6.0,7.0,6.0,6.0,2602.0],["2018-02-08",7.0,7.0,6.0,6.0,5920.0],["2018-02-09",6.0,6.0,5.0,6.0,2074.0],["2018-02-12",6.0,6.0,5.0,6.0,2937.0],["2018-02-13",6.0,6.0,6.0,6.0,1949.0],["2018-02-14",6.0,8.0,5.0,6.0,2044.0],["2018-02-15",6.0,7.0,6.0,7.0,1239.0],["2018-02-16",7.0,7.0,6.0,6.0,729.0],["2018-02-20",7.0,7.0,6.0,7.0,1424.0],["2018-02-21",8.0,8.0,6.0,7.0,1710.0],["2018-02-22",6.0,7.0,6.0,7.0,1449.0],["2018-02-23",6.0,7.0,6.0,6.0,1023.0],["2018-02-26",7.0,7.0,6.0,7.0,843.0],["2018-02-27",7.0,7.0,6.0,7.0,357.0],["2018-02-28",7.0,7.0,6.0,6.0,1229.0],["2018-03-01",6.0,7.0,6.0,6.0,458.0],["2018-03-02",6.0,7.0,6.0,7.0,757.0],["2018-03-05",7.0,7.0,6.0,7.0,1456.0],["2018-03-06",7.0,7.0,6.0,7.0,1198.0],["2018-03-07",7.0,7.0,6.0,7.0,352.0],["2018-03-08",6.0,7.0,6.0,6.0,455.0],["2018-03-09",6.0,7.0,6.0,6.0,1982.0],["2018-03-12",6.0,6.0,5.0,5.0,4185.0],["2018-03-13",5.0,6.0,5.0,6.0,1544.0],["2018-03-14",6.0,6.0,6.0,6.0,705.0],["2018-03-15",6.0,6.0,6.0,6.0,53.0],["2018-03-16",6.0,6.0,5.0,6.0,344.0],["2018-03-19",5.0,6.0,5.0,6.0,1243.0],["2018-03-20",6.0,6.0,5.0,6.0,159.0],["2018-03-21",5.0,6.0,5.0,6.0,101.0],["2018-03-22",5.0,6.0,5.0,6.0,1240.0],["2018-03-23",5.0,6.0,4.0,6.0,1656.0],["2018-03-26",6.0,6.0,5.0,5.0,2301.0],["2018-03-27",4.0,6.0,4.0,5.0,2053.0],["2018-03-28",5.0,6.0,5.0,5.0,320.0],["2018-03-29",5.0,5.0,5.0,5.0,134.0],["2018-04-02",5.0,6.0,5.0,6.0,430.0],["2018-04-03",6.0,6.0,5.0,5.0,1118.0],["2018-04-04",5.0,5.0,5.0,5.0,326.0],["2018-04-05",6.0,6.0,5.0,5.0,934.0],["2018-04-06",5.0,5.0,5.0,5.0,324.0],["2018-04-09",5.0,5.0,5.0,5.0,273.0],["2018-04-10",4.0,5.0,4.0,5.0,4669.0],["2018-04-11",5.0,6.0,5.0,6.0,169.0],["2018-04-12",6.0,6.0,5.0,5.0,24.0],["2018-04-13",5.0,5.0,5.0,5.0,2273.0],["2018-04-16",5.0,5.0,5.0,5.0,373.0],["2018-04-17",5.0,5.0,5.0,5.0,767.0],["2018-04-18",5.0,5.0,5.0,5.0,1889.0],["2018-04-19",5.0,5.0,5.0,5.0,512.0],["2018-04-20",5.0,6.0,5.0,5.0,2005.0],["2018-04-23",5.0,5.0,5.0,5.0,2175.0],["2018-04-24",5.0,5.0,5.0,5.0,331.0],["2018-04-25",5.0,6.0,5.0,6.0,4516.0],["2018-04-26",6.0,7.0,6.0,7.0,3301.0],["2018-04-27",6.0,6.0,5.0,6.0,10823.0],["2018-04-30",5.0,6.0,5.0,6.0,4639.0],["2018-05-01",5.0,6.0,5.0,5.0,931.0],["2018-05-02",5.0,6.0,5.0,5.0,500.0],["2018-05-03",6.0,6.0,5.0,6.0,779.0],["2018-05-04",5.0,6.0,5.0,6.0,37.0],["2018-05-07",6.0,6.0,5.0,5.0,1512.0],["2018-05-08",5.0,6.0,5.0,5.0,2024.0],["2018-05-09",6.0,6.0,5.0,6.0,3483.0],["2018-05-10",5.0,6.0,5.0,5.0,1716.0],["2018-05-11",5.0,5.0,5.0,5.0,6658.0],["2018-05-14",5.0,6.0,5.0,5.0,875.0],["2018-05-15",5.0,6.0,5.0,6.0,128.0],["2018-05-16",6.0,6.0,5.0,6.0,450.0],["2018-05-17",5.0,5.0,5.0,5.0,80.0],["2018-05-18",6.0,6.0,5.0,6.0,858.0],["2018-05-21",5.0,6.0,5.0,6.0,335.0],["2018-05-22",6.0,6.0,6.0,6.0,1263.0],["2018-05-23",6.0,6.0,5.0,6.0,555.0],["2018-05-24",6.0,6.0,5.0,6.0,268.0],["2018-05-25",6.0,7.0,6.0,6.0,3057.0],["2018-05-29",6.0,7.0,6.0,7.0,7028.0],["2018-05-30",7.0,7.0,6.0,6.0,1350.0],["2018-05-31",7.0,7.0,7.0,7.0,119.0],["2018-06-01",6.0,7.0,6.0,6.0,312.0],["2018-06-04",6.0,7.0,6.0,7.0,3715.0],["2018-06-05",7.0,7.0,7.0,7.0,1367.0],["2018-06-06",7.0,8.0,7.0,8.0,5643.0],["2018-06-07",8.0,8.0,7.0,8.0,1242.0],["2018-06-08",6.0,7.0,6.0,7.0,267.0],["2018-06-11",7.0,7.0,7.0,7.0,140.0],["2018-06-12",8.0,8.0,7.0,8.0,37.0],["2018-06-13",6.0,8.0,6.0,7.0,1785.0],["2018-06-14",7.0,7.0,7.0,7.0,25.0],["2018-06-15",8.0,8.0,6.0,7.0,706.0],["2018-06-18",6.0,7.0,6.0,6.0,328.0],["2018-06-19",6.0,7.0,6.0,7.0,1177.0],["2018-06-20",7.0,7.0,6.0,6.0,2934.0],["2018-06-21",7.0,7.0,6.0,7.0,2018.0],["2018-06-22",6.0,7.0,6.0,7.0,517.0],["2018-06-25",6.0,7.0,6.0,6.0,679.0],["2018-06-26",6.0,6.0,6.0,6.0,85.0],["2018-06-27",6.0,7.0,6.0,6.0,2018.0],["2018-06-28",6.0,7.0,6.0,7.0,83.0],["2018-06-29",6.0,7.0,6.0,7.0,1646.0],["2018-07-02",7.0,7.0,7.0,7.0,881.0],["2018-07-03",6.0,7.0,6.0,7.0,2365.0],["2018-07-05",6.0,7.0,6.0,7.0,106.0],["2018-07-06",7.0,7.0,6.0,7.0,681.0],["2018-07-09",7.0,8.0,7.0,7.0,5160.0],["2018-07-10",8.0,8.0,7.0,7.0,1056.0],["2018-07-11",7.0,8.0,7.0,7.0,1878.0],["2018-07-12",7.0,9.0,7.0,8.0,13622.0],["2018-07-13",8.0,9.0,7.0,8.0,18015.0],["2018-07-16",7.0,9.0,7.0,8.0,3378.0],["2018-07-17",9.0,9.0,8.0,9.0,3847.0],["2018-07-18",8.0,9.0,8.0,9.0,751.0],["2018-07-19",9.0,9.0,8.0,9.0,630.0],["2018-07-20",8.0,9.0,8.0,9.0,325.0],["2018-07-23",9.0,10.0,8.0,9.0,2546.0],["2018-07-24",10.0,10.0,9.0,9.0,4684.0],["2018-07-25",9.0,10.0,9.0,10.0,2370.0],["2018-07-26",10.0,10.0,10.0,10.0,1145.0],["2018-07-27",10.0,10.0,9.0,10.0,616.0],["2018-07-30",9.0,9.0,9.0,9.0,1124.0],["2018-07-31",9.0,10.0,9.0,9.0,1946.0],["2018-08-01",9.0,9.0,9.0,9.0,671.0],["2018-08-02",9.0,10.0,9.0,9.0,979.0],["2018-08-03",10.0,10.0,9.0,10.0,1413.0],["2018-08-06",9.0,9.0,9.0,9.0,125.0],["2018-08-07",10.0,10.0,8.0,9.0,2221.0],["2018-08-08",9.0,10.0,9.0,9.0,889.0],["2018-08-09",9.0,10.0,9.0,10.0,314.0],["2018-08-10",9.0,10.0,9.0,10.0,1210.0],["2018-08-13",9.0,9.0,9.0,9.0,255.0],["2018-08-14",9.0,9.0,9.0,9.0,1158.0],["2018-08-15",8.0,9.0,8.0,9.0,650.0],["2018-08-16",9.0,9.0,9.0,9.0,354.0],["2018-08-17",9.0,9.0,9.0,9.0,1212.0],["2018-08-20",9.0,9.0,9.0,9.0,1254.0],["2018-08-21",9.0,9.0,9.0,9.0,1350.0],["2018-08-22",9.0,10.0,8.0,9.0,810.0],["2018-08-23",9.0,9.0,9.0,9.0,700.0],["2018-08-24",9.0,9.0,7.0,9.0,4755.0],["2018-08-27",9.0,9.0,9.0,9.0,655.0],["2018-08-28",8.0,10.0,8.0,9.0,1040.0],["2018-08-29",9.0,10.0,8.0,9.0,4821.0],["2018-08-30",9.0,9.0,8.0,9.0,3161.0],["2018-08-31",10.0,10.0,9.0,9.0,332.0],["2018-09-04",9.0,9.0,8.0,8.0,1270.0],["2018-09-05",8.0,9.0,7.0,8.0,2392.0],["2018-09-06",8.0,8.0,8.0,8.0,957.0],["2018-09-07",7.0,8.0,7.0,8.0,1586.0],["2018-09-10",8.0,8.0,8.0,8.0,225.0],["2018-09-11",7.0,7.0,6.0,6.0,2699.0],["2018-09-12",6.0,7.0,6.0,7.0,11978.0],["2018-09-13",7.0,7.0,7.0,7.0,150.0],["2018-09-14",7.0,7.0,7.0,7.0,530.0],["2018-09-17",7.0,7.0,7.0,7.0,460.0],["2018-09-18",6.0,8.0,6.0,6.0,6461.0],["2018-09-19",7.0,7.0,7.0,7.0,2042.0],["2018-09-20",7.0,8.0,7.0,8.0,5070.0],["2018-09-21",7.0,8.0,7.0,8.0,711.0],["2018-09-24",8.0,8.0,8.0,8.0,10.0],["2018-09-25",8.0,8.0,7.0,8.0,540.0],["2018-09-26",7.0,7.0,6.0,6.0,559.0],["2018-09-27",6.0,7.0,6.0,7.0,3040.0],["2018-09-28",6.0,7.0,6.0,7.0,42.0],["2018-10-01",6.0,7.0,6.0,7.0,3395.0],["2018-10-02",6.0,6.0,5.0,6.0,14169.0],["2018-10-03",6.0,6.0,6.0,6.0,390.0],["2018-10-04",6.0,6.0,6.0,6.0,500.0],["2018-10-05",6.0,6.0,6.0,6.0,409.0],["2018-10-08",6.0,6.0,6.0,6.0,1225.0],["2018-10-09",5.0,6.0,5.0,6.0,2153.0],["2018-10-10",5.0,6.0,5.0,5.0,2752.0],["2018-10-11",5.0,5.0,5.0,5.0,2839.0],["2018-10-12",5.0,5.0,5.0,5.0,622.0],["2018-10-15",5.0,5.0,5.0,5.0,2711.0],["2018-10-16",5.0,7.0,5.0,6.0,4521.0],["2018-10-17",6.0,7.0,6.0,7.0,1413.0],["2018-10-18",7.0,7.0,6.0,6.0,812.0],["2018-10-19",6.0,6.0,6.0,6.0,560.0],["2018-10-22",6.0,6.0,6.0,6.0,1891.0],["2018-10-23",6.0,6.0,5.0,6.0,209.0],["2018-10-24",5.0,6.0,5.0,6.0,20.0],["2018-10-25",6.0,6.0,5.0,5.0,2811.0],["2018-10-26",5.0,5.0,4.0,5.0,5431.0],["2018-10-29",4.0,5.0,4.0,5.0,1894.0],["2018-10-30",5.0,5.0,4.0,4.0,1155.0],["2018-10-31",5.0,5.0,4.0,5.0,1927.0],["2018-11-01",5.0,5.0,4.0,5.0,1410.0],["2018-11-02",5.0,5.0,5.0,5.0,308.0],["2018-11-05",5.0,5.0,4.0,5.0,660.0],["2018-11-06",5.0,5.0,4.0,4.0,730.0],["2018-11-07",5.0,5.0,4.0,4.0,1251.0],["2018-11-08",5.0,5.0,4.0,4.0,4300.0],["2018-11-09",5.0,5.0,4.0,4.0,790.0],["2018-11-12",5.0,5.0,4.0,4.0,701.0],["2018-11-13",4.0,4.0,4.0,4.0,650.0],["2018-11-14",5.0,5.0,4.0,4.0,1905.0],["2018-11-15",4.0,4.0,4.0,4.0,270.0],["2018-11-16",4.0,4.0,4.0,4.0,2185.0],["2018-11-19",5.0,5.0,4.0,4.0,901.0],["2018-11-20",4.0,4.0,4.0,4.0,1731.0],["2018-11-21",4.0,4.0,4.0,4.0,133.0],["2018-11-23",4.0,5.0,4.0,4.0,500.0],["2018-11-26",5.0,5.0,4.0,4.0,524.0],["2018-11-27",4.0,5.0,4.0,4.0,1902.0],["2018-11-28",4.0,4.0,4.0,4.0,1377.0],["2018-11-29",4.0,4.0,3.0,4.0,833.0],["2018-11-30",4.0,4.0,3.0,4.0,550.0],["2018-12-03",4.0,4.0,4.0,4.0,1410.0],["2018-12-04",4.0,4.0,3.0,4.0,1425.0],["2018-12-06",4.0,4.0,3.0,3.0,6303.0],["2018-12-07",5.0,5.0,3.0,3.0,3596.0],["2018-12-10",2.0,3.0,2.0,2.0,4836.0],["2018-12-11",3.0,3.0,2.0,2.0,5563.0],["2018-12-12",2.0,4.0,2.0,3.0,2090.0],["2018-12-13",3.0,3.0,3.0,3.0,1055.0],["2018-12-14",3.0,4.0,3.0,4.0,1909.0],["2018-12-17",3.0,4.0,3.0,3.0,1671.0],["2018-12-18",4.0,4.0,3.0,3.0,1045.0],["2018-12-19",3.0,4.0,3.0,4.0,653.0],["2018-12-20",3.0,5.0,3.0,4.0,2008.0],["2018-12-21",4.0,4.0,4.0,4.0,1807.0],["2018-12-24",5.0,5.0,4.0,4.0,640.0],["2018-12-26",5.0,6.0,4.0,4.0,1527.0],["2018-12-27",5.0,5.0,3.0,4.0,5165.0],["2018-12-28",4.0,5.0,4.0,4.0,2354.0],["2018-12-31",3.0,4.0,3.0,3.0,1424.0],["2019-01-02",4.0,4.0,3.0,4.0,682.0],["2019-01-03",5.0,6.0,4.0,5.0,2435.0],["2019-01-04",5.0,5.0,3.0,4.0,12136.0],["2019-01-07",4.0,4.0,3.0,3.0,13202.0],["2019-01-08",3.0,3.0,3.0,3.0,1927.0],["2019-01-09",3.0,3.0,2.0,3.0,8231.0],["2019-01-10",3.0,4.0,3.0,4.0,910.0],["2019-01-11",4.0,4.0,4.0,4.0,1120.0],["2019-01-14",4.0,4.0,4.0,4.0,785.0],["2019-01-15",4.0,4.0,4.0,4.0,310.0],["2019-01-16",4.0,4.0,3.0,4.0,1791.0],["2019-01-17",4.0,4.0,4.0,4.0,975.0],["2019-01-18",4.0,4.0,4.0,4.0,64.0],["2019-01-22",4.0,5.0,4.0,5.0,660.0],["2019-01-23",5.0,5.0,4.0,5.0,1080.0],["2019-01-24",5.0,5.0,5.0,5.0,260.0],["2019-01-25",5.0,6.0,5.0,5.0,2473.0],["2019-01-28",5.0,5.0,5.0,5.0,2280.0],["2019-01-29",5.0,6.0,5.0,6.0,1050.0],["2019-01-30",5.0,5.0,5.0,5.0,311.0],["2019-01-31",4.0,6.0,4.0,6.0,129.0],["2019-02-01",5.0,5.0,5.0,5.0,1090.0],["2019-02-04",5.0,5.0,5.0,5.0,2.0],["2019-02-05",5.0,5.0,5.0,5.0,33.0],["2019-02-06",5.0,5.0,5.0,5.0,200.0],["2019-02-07",5.0,5.0,5.0,5.0,269.0],["2019-02-08",5.0,6.0,5.0,6.0,667.0],["2019-02-11",6.0,6.0,5.0,5.0,1820.0],["2019-02-12",5.0,5.0,4.0,5.0,393.0],["2019-02-13",5.0,6.0,5.0,6.0,489.0],["2019-02-14",6.0,6.0,5.0,6.0,104.0],["2019-02-15",6.0,6.0,5.0,5.0,520.0],["2019-02-19",5.0,6.0,5.0,5.0,691.0],["2019-02-20",5.0,5.0,5.0,5.0,138.0],["2019-02-21",5.0,5.0,5.0,5.0,1032.0],["2019-02-22",5.0,5.0,4.0,5.0,460.0],["2019-02-25",6.0,6.0,4.0,5.0,516.0],["2019-02-26",5.0,5.0,4.0,4.0,1818.0],["2019-02-27",6.0,6.0,4.0,4.0,325.0],["2019-02-28",4.0,5.0,4.0,4.0,1794.0],["2019-03-01",5.0,5.0,4.0,5.0,440.0],["2019-03-04",3.0,4.0,3.0,4.0,3506.0],["2019-03-05",4.0,4.0,4.0,4.0,202.0],["2019-03-06",4.0,4.0,4.0,4.0,825.0],["2019-03-07",4.0,4.0,4.0,4.0,373.0],["2019-03-08",4.0,5.0,4.0,5.0,4294.0],["2019-03-11",5.0,6.0,5.0,6.0,5872.0],["2019-03-12",6.0,6.0,5.0,6.0,3643.0],["2019-03-13",6.0,6.0,5.0,6.0,1087.0],["2019-03-14",7.0,7.0,5.0,6.0,2384.0],["2019-03-15",6.0,6.0,5.0,6.0,3182.0],["2019-03-18",6.0,6.0,6.0,6.0,641.0],["2019-03-19",6.0,6.0,6.0,6.0,1022.0],["2019-03-20",6.0,6.0,6.0,6.0,214.0],["2019-03-21",6.0,6.0,6.0,6.0,312.0],["2019-03-22",6.0,6.0,6.0,6.0,100.0],["2019-03-25",5.0,6.0,5.0,5.0,3244.0],["2019-03-26",5.0,6.0,5.0,6.0,470.0],["2019-03-27",6.0,6.0,5.0,5.0,836.0],["2019-03-28",6.0,6.0,6.0,6.0,378.0],["2019-03-29",6.0,6.0,6.0,6.0,77.0],["2019-04-01",6.0,6.0,6.0,6.0,228.0],["2019-04-02",5.0,6.0,5.0,6.0,150.0],["2019-04-03",6.0,6.0,5.0,5.0,788.0],["2019-04-04",5.0,6.0,5.0,6.0,2927.0],["2019-04-05",5.0,6.0,5.0,5.0,450.0],["2019-04-08",6.0,6.0,5.0,5.0,457.0],["2019-04-09",4.0,5.0,4.0,5.0,68.0],["2019-04-10",5.0,5.0,5.0,5.0,354.0],["2019-04-11",5.0,5.0,5.0,5.0,400.0],["2019-04-12",6.0,6.0,5.0,5.0,1312.0],["2019-04-15",5.0,5.0,5.0,5.0,1304.0],["2019-04-16",5.0,5.0,4.0,4.0,2403.0],["2019-04-17",5.0,5.0,4.0,4.0,1334.0],["2019-04-18",4.0,5.0,4.0,5.0,315.0],["2019-04-22",5.0,5.0,5.0,5.0,22.0],["2019-04-23",5.0,5.0,4.0,5.0,1522.0],["2019-04-24",4.0,5.0,4.0,5.0,169.0],["2019-04-25",6.0,6.0,4.0,5.0,1180.0],["2019-04-26",5.0,5.0,5.0,5.0,1271.0],["2019-04-29",4.0,5.0,4.0,5.0,553.0],["2019-04-30",4.0,5.0,4.0,4.0,3003.0],["2019-05-01",4.0,5.0,4.0,5.0,875.0],["2019-05-02",5.0,5.0,4.0,4.0,93.0],["2019-05-03",6.0,6.0,4.0,5.0,283.0],["2019-05-06",5.0,5.0,5.0,5.0,0.0],["2019-05-07",5.0,5.0,5.0,5.0,53.0],["2019-05-08",5.0,5.0,4.0,5.0,865.0],["2019-05-09",5.0,5.0,5.0,5.0,783.0],["2019-05-10",5.0,5.0,2.5,2.75,600.0],["2019-05-13",5.0,5.0,3.72,3.72,1900.0],["2019-05-14",3.8,3.82,3.8,3.82,500.0],["2019-05-15",3.85,3.85,3.82,3.82,1300.0],["2019-05-16",4.0,4.0,4.0,4.0,2200.0],["2019-05-17",4.26,4.26,3.85,3.85,600.0],["2019-05-20",3.89,3.89,3.89,3.89,900.0],["2019-05-21",3.89,3.89,3.89,3.89,100.0],["2019-05-22",3.89,3.89,3.89,3.89,100.0],["2019-05-23",3.89,3.89,3.89,3.89,0.0],["2019-05-24",3.89,3.89,3.89,3.89,100.0],["2019-05-28",3.9,3.9,3.9,3.9,200.0],["2019-05-29",4.0,4.0,4.0,4.0,200.0],["2019-05-30",4.5,4.5,4.5,4.5,200.0],["2019-05-31",4.25,4.25,4.25,4.25,200.0],["2019-06-03",4.25,4.25,4.25,4.25,100.0],["2019-06-04",4.25,4.25,4.25,4.25,100.0],["2019-06-05",4.23,4.25,4.23,4.25,400.0],["2019-06-06",4.25,4.25,4.25,4.25,600.0],["2019-06-07",4.25,4.25,4.25,4.25,0.0],["2019-06-10",6.75,6.75,3.0,6.75,500.0],["2019-06-11",3.72,5.0,3.7,5.0,4300.0],["2019-06-12",5.0,5.0,5.0,5.0,100.0],["2019-06-13",4.0,4.0,3.93,4.0,1700.0],["2019-06-14",4.0,4.0,4.0,4.0,100.0],["2019-06-17",4.0,4.0,4.0,4.0,100.0],["2019-06-18",3.7,4.5,3.7,3.9,4300.0],["2019-06-19",4.45,4.45,4.25,4.25,400.0],["2019-06-20",4.45,4.79,3.8,4.79,1300.0],["2019-06-21",4.0,4.79,4.0,4.79,800.0],["2019-06-24",4.79,4.79,4.79,4.79,100.0],["2019-06-25",4.79,4.79,4.79,4.79,0.0],["2019-06-26",4.9,4.9,4.55,4.9,800.0],["2019-06-27",4.9,4.9,4.9,4.9,100.0],["2019-06-28",5.5,5.51,5.5,5.51,600.0],["2019-07-01",5.5,5.5,5.5,5.5,400.0],["2019-07-02",5.01,5.9,5.01,5.9,900.0],["2019-07-03",5.9,5.9,5.9,5.9,0.0],["2019-07-05",5.9,5.9,5.9,5.9,100.0],["2019-07-08",5.7,6.25,5.7,6.25,2100.0],["2019-07-09",6.49,6.74,6.47,6.47,3000.0],["2019-07-10",6.51,6.51,6.51,6.51,200.0],["2019-07-11",6.55,6.55,6.55,6.55,500.0],["2019-07-12",6.34,6.34,6.34,6.34,200.0],["2019-07-15",6.7,6.7,6.4,6.4,800.0],["2019-07-16",6.2,6.8,6.2,6.8,4800.0],["2019-07-17",7.4,7.4,7.01,7.01,1500.0],["2019-07-18",7.1,7.1,6.7,6.7,3600.0],["2019-07-19",7.1,7.2,7.0,7.2,2300.0],["2019-07-22",7.2,7.3,7.0,7.2,5400.0],["2019-07-23",6.66,7.15,5.67,6.81,3000.0],["2019-07-24",6.8,6.8,6.8,6.8,900.0],["2019-07-25",6.9,7.3,6.9,7.3,600.0],["2019-07-26",7.2,7.29,6.1,6.34,3600.0],["2019-07-29",7.0,7.0,7.0,7.0,2600.0],["2019-07-30",7.13,7.13,6.01,7.0,2000.0],["2019-07-31",7.05,7.25,6.72,6.72,300.0],["2019-08-01",6.71,7.28,6.71,7.0,3200.0],["2019-08-02",7.19,7.25,7.19,7.25,2100.0],["2019-08-05",7.0,7.24,7.0,7.0,7700.0],["2019-08-06",7.24,7.98,7.24,7.98,3800.0],["2019-08-07",7.2,7.98,7.0,7.75,2700.0],["2019-08-08",7.98,8.45,7.98,8.45,7400.0],["2019-08-09",8.45,8.45,8.45,8.45,500.0],["2019-08-12",8.45,8.45,8.45,8.45,100.0],["2019-08-13",8.78,8.78,7.5,8.76,3300.0],["2019-08-14",7.27,8.5,7.26,8.5,1700.0],["2019-08-15",7.75,7.75,7.75,7.75,700.0],["2019-08-16",7.75,7.75,7.75,7.75,0.0],["2019-08-19",7.4,9.1,6.49,7.0,1900.0],["2019-08-20",8.79,8.99,6.8,8.79,500.0],["2019-08-21",7.32,8.07,4.73,7.25,6900.0],["2019-08-22",7.5,7.5,5.9,6.05,600.0],["2019-08-23",7.08,7.08,7.0,7.0,400.0],["2019-08-26",7.0,7.0,7.0,7.0,100.0],["2019-08-27",6.5,6.5,6.5,6.5,200.0],["2019-08-28",6.5,6.5,6.5,6.5,200.0],["2019-08-29",6.02,7.0,5.9,7.0,8300.0],["2019-08-30",6.6,6.9,6.6,6.9,2800.0],["2019-09-03",6.5,6.6,6.5,6.6,6400.0],["2019-09-04",6.45,7.05,6.4,7.05,4300.0],["2019-09-05",6.95,7.05,6.95,7.05,7300.0],["2019-09-06",9.1,9.1,7.1,9.1,3100.0],["2019-09-09",9.0,9.0,7.4,7.4,2100.0],["2019-09-10",7.8,7.99,7.6,7.6,18000.0],["2019-09-11",7.45,7.8,6.0,6.9,6800.0],["2019-09-12",7.6,7.6,7.6,7.6,100.0],["2019-09-13",6.9,7.65,6.02,7.25,7500.0],["2019-09-16",7.68,7.68,7.68,7.68,100.0],["2019-09-17",7.6,8.25,7.6,8.25,7300.0],["2019-09-18",8.0,8.95,8.0,8.5,12200.0],["2019-09-19",8.85,8.85,8.5,8.5,1400.0],["2019-09-20",8.69,9.07,8.69,9.07,7600.0],["2019-09-23",9.1,9.2,8.99,9.15,2600.0],["2019-09-24",9.2,9.34,9.15,9.15,1400.0],["2019-09-25",8.5,9.15,8.5,9.15,400.0],["2019-09-26",9.15,9.15,9.15,9.15,0.0],["2019-09-27",9.24,9.25,9.24,9.25,200.0],["2019-09-30",8.55,8.55,8.15,8.5,1200.0],["2019-10-01",8.5,9.45,8.5,9.0,500.0],["2019-10-02",9.0,9.0,9.0,9.0,100.0],["2019-10-03",9.0,9.0,9.0,9.0,100.0],["2019-10-04",9.15,10.07,9.0,9.87,7400.0],["2019-10-07",9.75,9.75,9.1,9.35,600.0],["2019-10-08",9.65,10.0,9.1,10.0,2400.0],["2019-10-09",9.0,9.85,9.0,9.85,500.0],["2019-10-10",10.07,10.35,9.87,10.25,5100.0],["2019-10-11",9.2,9.2,9.2,9.2,500.0],["2019-10-14",9.2,9.2,9.2,9.2,0.0],["2019-10-15",10.0,10.0,9.2,10.0,800.0],["2019-10-16",9.5,9.5,8.87,9.5,2300.0],["2019-10-17",9.6,10.0,9.5,9.99,2000.0],["2019-10-18",9.6,10.5,9.6,10.5,6500.0],["2019-10-21",10.53,11.8,10.5,11.0,6700.0],["2019-10-22",10.5,12.2,10.5,12.2,2900.0],["2019-10-23",12.77,14.0,11.51,12.24,1700.0],["2019-10-24",12.24,12.25,11.5,11.5,3700.0],["2019-10-25",10.51,11.5,10.0,10.0,4000.0],["2019-10-28",10.1,11.99,10.1,10.5,1900.0],["2019-10-29",10.52,11.5,10.52,11.5,2800.0],["2019-10-30",11.5,11.5,11.5,11.5,1500.0],["2019-10-31",10.52,12.0,10.52,11.99,5200.0],["2019-11-01",12.25,12.5,10.6,11.76,5200.0],["2019-11-04",11.01,11.01,11.01,11.01,500.0],["2019-11-05",12.0,12.0,11.3,11.5,4100.0],["2019-11-06",11.5,11.7,11.03,11.7,700.0],["2019-11-07",11.1,11.15,11.1,11.15,1000.0],["2019-11-08",11.12,11.75,11.12,11.75,1100.0],["2019-11-11",11.12,11.12,11.12,11.12,100.0],["2019-11-12",11.98,12.5,11.16,11.16,1500.0],["2019-11-13",11.17,11.66,11.15,11.66,1500.0],["2019-11-14",11.2,11.98,11.02,11.02,17400.0],["2019-11-15",11.02,11.2,11.02,11.2,2400.0],["2019-11-18",11.02,11.19,10.5,11.19,1200.0],["2019-11-19",10.8,11.0,10.8,11.0,2300.0],["2019-11-20",10.55,10.55,10.5,10.5,1500.0],["2019-11-21",10.85,10.85,10.5,10.5,1000.0],["2019-11-22",10.5,10.5,10.5,10.5,100.0],["2019-11-25",11.05,11.05,10.25,11.04,2200.0],["2019-11-26",10.15,11.0,10.15,10.25,1200.0],["2019-11-27",11.05,11.05,11.05,11.05,2800.0],["2019-11-29",11.05,11.05,11.05,11.05,0.0],["2019-12-02",10.17,11.13,10.1,10.75,800.0],["2019-12-03",10.45,10.45,8.52,8.52,1900.0],["2019-12-04",11.2,11.2,8.88,8.88,1300.0],["2019-12-05",11.0,11.0,10.25,11.0,1100.0],["2019-12-06",10.5,11.0,9.82,10.78,4700.0],["2019-12-09",10.78,11.0,10.25,11.0,1600.0],["2019-12-10",11.19,11.55,11.1,11.27,11300.0],["2019-12-11",11.5,11.75,11.5,11.5,1900.0],["2019-12-12",11.75,12.25,11.6,11.6,1800.0],["2019-12-13",12.25,13.25,12.25,12.25,7500.0],["2019-12-16",12.9,14.0,12.9,13.0,6300.0],["2019-12-17",13.1,14.49,12.47,14.2,5400.0],["2019-12-18",13.5,14.0,12.05,14.0,3500.0],["2019-12-19",14.23,14.23,13.0,13.0,1400.0],["2019-12-20",13.1,13.59,12.7,12.7,3300.0],["2019-12-23",14.15,14.73,13.18,14.73,3700.0],["2019-12-24",14.5,15.57,14.5,15.5,5100.0],["2019-12-26",15.53,15.53,14.5,15.2,2300.0],["2019-12-27",14.8,16.0,14.8,15.99,2100.0],["2019-12-30",15.5,16.0,10.44,16.0,1000.0],["2019-12-31",15.24,16.37,14.1,16.1,1700.0],["2020-01-02",14.16,15.95,14.16,15.95,900.0],["2020-01-03",15.6,16.97,15.6,16.95,2800.0],["2020-01-06",17.25,17.25,15.5,16.4,2200.0],["2020-01-07",16.5,17.25,15.51,16.65,4200.0],["2020-01-08",16.77,17.15,14.55,15.55,3800.0],["2020-01-09",16.3,17.25,15.0,16.05,2600.0],["2020-01-10",16.09,16.6,16.0,16.6,1700.0],["2020-01-13",16.6,17.5,16.0,17.5,3500.0],["2020-01-14",17.5,18.33,17.5,17.5,4300.0],["2020-01-15",17.5,18.25,17.5,18.0,2100.0],["2020-01-16",18.05,18.9,18.05,18.9,2300.0],["2020-01-17",18.7,19.77,18.7,19.3,5100.0],["2020-01-21",19.85,20.0,19.85,20.0,3700.0],["2020-01-22",19.75,20.0,19.75,20.0,1100.0],["2020-01-23",20.0,20.25,18.05,20.0,3800.0],["2020-01-24",19.01,19.99,19.0,19.99,1200.0],["2020-01-27",19.0,19.98,19.0,19.88,6700.0],["2020-01-28",19.88,19.88,19.88,19.88,0.0],["2020-01-29",19.73,19.73,19.25,19.25,900.0],["2020-01-30",19.0,19.72,19.0,19.72,300.0],["2020-01-31",19.77,19.77,19.77,19.77,300.0],["2020-02-03",18.2,20.13,17.19,20.13,1300.0],["2020-02-04",20.25,20.25,20.25,20.25,100.0],["2020-02-05",20.25,20.25,20.25,20.25,0.0],["2020-02-06",17.5,20.14,17.5,20.14,700.0],["2020-02-07",20.14,20.14,20.14,20.14,0.0],["2020-02-10",20.14,20.14,20.14,20.14,0.0],["2020-02-11",17.75,19.96,17.75,19.79,300.0],["2020-02-12",19.3,19.77,16.8,19.0,4300.0],["2020-02-13",17.0,18.74,17.0,18.74,300.0],["2020-02-14",18.55,19.49,15.0,16.95,6000.0],["2020-02-18",16.5,16.5,12.52,13.5,15400.0],["2020-02-19",13.5,13.74,13.5,13.74,600.0],["2020-02-20",13.74,13.74,13.74,13.74,100.0],["2020-02-21",13.01,13.01,10.25,11.01,13500.0],["2020-02-24",11.5,11.5,10.25,11.15,21700.0],["2020-02-25",10.5,11.24,9.9,10.27,8200.0],["2020-02-26",11.05,11.07,10.6,10.8,3000.0],["2020-02-27",10.8,10.8,10.8,10.8,0.0],["2020-02-28",10.25,11.0,10.15,11.0,3400.0],["2020-03-02",11.0,11.0,10.7,10.7,2000.0],["2020-03-03",11.0,11.0,11.0,11.0,1500.0],["2020-03-04",11.01,11.01,10.62,10.62,6900.0],["2020-03-05",11.99,13.0,11.99,13.0,1900.0],["2020-03-06",12.0,12.0,10.0,11.0,8500.0],["2020-03-09",10.96,11.0,10.42,11.0,600.0],["2020-03-10",12.25,12.25,12.25,12.25,400.0],["2020-03-11",13.0,13.0,9.75,11.25,2400.0],["2020-03-12",9.77,11.0,9.77,11.0,3300.0],["2020-03-13",10.74,10.75,10.74,10.75,600.0],["2020-03-16",10.01,11.1,9.77,11.1,300.0],["2020-03-17",11.1,11.1,11.1,11.1,700.0],["2020-03-18",10.03,10.03,9.01,10.0,1100.0],["2020-03-19",9.01,10.0,8.01,10.0,1800.0],["2020-03-20",8.66,11.0,8.01,10.1,4900.0],["2020-03-23",9.0,9.0,8.8,8.87,700.0],["2020-03-24",10.09,10.09,10.09,10.09,100.0],["2020-03-25",10.1,10.1,8.91,9.4,2000.0],["2020-03-26",9.1,9.1,8.91,8.91,300.0],["2020-03-27",8.17,9.0,8.17,9.0,300.0],["2020-03-30",10.09,10.09,10.09,10.09,600.0],["2020-03-31",10.09,10.09,10.09,10.09,0.0],["2020-04-01",8.14,8.98,7.5,8.0,2500.0],["2020-04-02",8.0,8.0,8.0,8.0,400.0],["2020-04-03",8.25,8.25,8.25,8.25,200.0],["2020-04-06",8.98,8.98,8.98,8.98,200.0],["2020-04-07",7.04,8.8,7.04,8.25,800.0],["2020-04-08",8.1,9.25,8.1,9.02,1200.0],["2020-04-09",9.1,10.1,9.1,10.1,700.0],["2020-04-13",10.09,10.1,10.0,10.1,600.0],["2020-04-14",10.1,10.1,10.1,10.1,0.0],["2020-04-15",8.1,10.1,7.92,10.1,3400.0],["2020-04-16",10.04,10.04,10.04,10.04,100.0],["2020-04-17",9.5,10.15,8.22,10.15,4100.0],["2020-04-20",10.15,10.15,10.15,10.15,2400.0],["2020-04-21",10.15,10.8,9.24,10.8,3600.0],["2020-04-22",11.05,11.11,11.0,11.08,1000.0],["2020-04-23",11.7,12.3,11.7,12.3,4600.0],["2020-04-24",12.0,12.3,11.8,12.3,14100.0],["2020-04-27",12.25,12.3,12.25,12.3,6000.0],["2020-04-28",12.5,13.0,12.5,13.0,6200.0],["2020-04-29",13.0,13.1,13.0,13.05,2100.0],["2020-04-30",13.08,13.1,13.0,13.0,8300.0],["2020-05-01",13.0,13.0,12.5,12.65,2000.0],["2020-05-04",12.65,12.65,12.5,12.5,1300.0],["2020-05-05",12.52,12.55,11.06,11.45,2700.0],["2020-05-06",11.45,12.3,11.2,12.3,3800.0],["2020-05-07",12.5,12.5,12.5,12.5,100.0],["2020-05-08",11.86,11.86,11.61,11.61,3100.0],["2020-05-11",11.6,12.0,11.6,12.0,1300.0],["2020-05-12",11.75,11.75,11.75,11.75,2000.0],["2020-05-13",11.74,11.74,11.74,11.74,300.0],["2020-05-14",11.74,11.74,11.74,11.74,300.0],["2020-05-15",11.76,11.76,11.76,11.76,200.0],["2020-05-18",11.76,12.49,11.75,12.49,1400.0],["2020-05-19",12.5,12.75,11.25,11.25,3100.0],["2020-05-20",11.2,11.2,11.2,11.2,300.0],["2020-05-21",12.0,12.0,12.0,12.0,200.0],["2020-05-22",12.01,12.3,12.01,12.3,4500.0],["2020-05-26",12.29,12.5,12.29,12.5,1100.0],["2020-05-27",12.22,12.25,12.22,12.25,300.0],["2020-05-28",12.5,12.5,12.5,12.5,5100.0],["2020-05-29",11.41,11.85,11.41,11.85,2100.0],["2020-06-01",11.5,11.64,11.5,11.5,4300.0],["2020-06-02",12.0,12.0,12.0,12.0,1500.0],["2020-06-03",11.55,13.25,11.5,13.25,3300.0],["2020-06-04",13.25,13.25,13.25,13.25,0.0],["2020-06-05",13.0,13.75,13.0,13.5,7500.0],["2020-06-08",13.74,14.5,13.74,14.49,3200.0],["2020-06-09",14.98,15.5,14.98,15.5,600.0],["2020-06-10",15.45,18.0,15.45,17.0,2200.0],["2020-06-11",17.0,17.0,16.0,16.0,500.0],["2020-06-12",17.25,17.25,15.95,16.0,700.0],["2020-06-15",15.5,15.5,15.3,15.3,3200.0],["2020-06-16",15.5,18.55,15.5,16.34,6500.0],["2020-06-17",17.0,19.03,14.8,15.0,15000.0],["2020-06-18",16.25,16.25,16.0,16.0,1000.0],["2020-06-19",15.33,18.0,15.25,18.0,6300.0],["2020-06-22",18.0,18.0,18.0,18.0,0.0],["2020-06-23",17.5,17.5,15.5,15.5,1000.0],["2020-06-24",15.01,15.01,15.01,15.01,800.0],["2020-06-25",15.05,15.49,15.05,15.45,1200.0],["2020-06-26",15.05,15.5,15.05,15.5,2100.0],["2020-06-29",18.0,18.12,15.15,18.0,5300.0],["2020-06-30",18.0,18.0,18.0,18.0,0.0],["2020-07-01",15.12,15.12,15.12,15.12,200.0],["2020-07-02",17.99,18.1,15.75,18.1,7400.0],["2020-07-06",18.1,18.1,18.1,18.1,0.0],["2020-07-07",17.9,18.0,17.79,17.79,3300.0],["2020-07-08",17.0,17.75,15.58,16.97,12000.0],["2020-07-09",17.05,18.99,16.81,16.81,11500.0],["2020-07-10",18.5,20.0,17.15,18.8,15900.0],["2020-07-13",18.8,22.39,18.2,22.39,20900.0],["2020-07-14",22.5,23.48,21.37,22.0,7900.0],["2020-07-15",21.94,23.99,21.94,23.99,10200.0],["2020-07-16",23.45,23.5,22.02,22.02,800.0],["2020-07-17",22.9,24.22,22.25,24.02,3600.0],["2020-07-20",23.11,23.11,22.98,23.1,6800.0],["2020-07-21",23.53,23.9,23.53,23.9,3800.0],["2020-07-22",23.5,23.5,22.6,23.27,3900.0],["2020-07-23",23.37,23.37,19.61,23.25,8900.0],["2020-07-24",23.05,24.5,22.4,22.4,10600.0],["2020-07-27",23.84,25.77,22.5,24.5,13800.0],["2020-07-28",24.5,24.52,23.1,23.1,5000.0],["2020-07-29",24.5,24.92,21.72,24.92,19100.0],["2020-07-30",24.92,24.92,20.12,22.55,4700.0],["2020-07-31",22.18,22.22,21.2,21.2,3900.0],["2020-08-03",21.17,24.4,20.52,21.7,5400.0],["2020-08-04",20.88,24.0,20.88,24.0,22700.0],["2020-08-05",24.0,25.93,23.0,25.93,8100.0],["2020-08-06",25.4,26.49,24.17,25.79,19000.0],["2020-08-07",25.55,26.05,24.69,24.69,2800.0],["2020-08-10",24.82,26.8,24.69,26.8,11800.0],["2020-08-11",26.7,26.99,25.88,26.99,6700.0],["2020-08-12",23.76,26.99,23.76,23.87,6200.0],["2020-08-13",23.72,26.14,23.72,26.14,5600.0],["2020-08-14",26.44,26.44,25.12,26.2,3300.0],["2020-08-17",26.24,28.0,26.24,27.65,15700.0],["2020-08-18",27.44,27.5,27.02,27.15,4500.0],["2020-08-19",27.24,27.24,27.15,27.15,1400.0],["2020-08-20",27.25,27.44,26.75,26.75,800.0],["2020-08-21",25.56,27.0,25.56,26.55,800.0],["2020-08-24",26.0,27.0,26.0,27.0,2900.0],["2020-08-25",26.8,27.25,26.8,27.25,2200.0],["2020-08-26",26.95,27.25,26.23,26.23,3100.0],["2020-08-27",26.38,26.5,26.0,26.0,4300.0],["2020-08-28",26.99,27.99,26.6,27.75,9200.0],["2020-08-31",27.6,27.6,27.0,27.0,1900.0],["2020-09-01",27.05,27.59,27.05,27.59,1700.0],["2020-09-02",27.59,28.0,27.59,27.61,4400.0],["2020-09-03",27.8,28.34,27.8,28.34,2200.0],["2020-09-04",28.1,28.1,27.36,27.7,2000.0],["2020-09-08",28.4,28.5,28.0,28.0,3800.0],["2020-09-09",28.3,29.0,28.3,29.0,1400.0],["2020-09-10",29.0,29.45,28.0,29.0,5700.0],["2020-09-11",29.0,33.99,29.0,32.74,12400.0],["2020-09-14",32.5,32.98,29.32,32.05,4600.0],["2020-09-15",32.49,34.3,32.49,34.0,3800.0],["2020-09-16",31.15,31.8,27.05,29.0,11800.0],["2020-09-17",28.0,28.0,28.0,28.0,400.0],["2020-09-18",27.5,27.5,27.5,27.5,300.0],["2020-09-21",27.5,27.5,27.5,27.5,0.0],["2020-09-22",26.0,27.0,24.61,25.99,2000.0],["2020-09-23",25.99,25.99,25.99,25.99,0.0],["2020-09-24",25.35,27.75,24.25,24.25,10700.0],["2020-09-25",25.45,26.43,25.12,26.12,5700.0],["2020-09-28",27.2,28.0,26.16,27.85,7300.0],["2020-09-29",27.85,27.85,27.85,27.85,0.0],["2020-09-30",27.0,28.0,27.0,28.0,2200.0],["2020-10-01",27.6,28.0,25.5,25.68,3900.0],["2020-10-02",25.7,26.85,24.5,24.5,4800.0],["2020-10-05",24.5,24.5,24.25,24.25,1600.0],["2020-10-06",24.25,26.0,24.25,24.5,3700.0],["2020-10-07",26.46,26.6,26.0,26.0,3300.0],["2020-10-08",25.0,25.5,24.52,25.5,2000.0],["2020-10-09",25.8,26.5,24.52,24.52,5100.0],["2020-10-12",24.3,25.5,24.3,24.7,4700.0],["2020-10-13",25.0,26.05,24.56,25.25,14200.0],["2020-10-14",25.79,28.0,25.79,28.0,3900.0],["2020-10-15",27.0,29.5,27.0,27.5,2800.0],["2020-10-16",28.5,32.0,28.0,30.75,5400.0],["2020-10-19",30.05,31.25,30.05,31.25,2200.0],["2020-10-20",32.0,32.0,28.06,30.0,1000.0],["2020-10-21",30.0,31.5,29.8,31.5,5000.0],["2020-10-22",30.5,30.5,28.3,30.5,4500.0],["2020-10-23",30.5,30.5,30.5,30.5,100.0],["2020-10-26",30.0,30.75,30.0,30.5,4100.0],["2020-10-27",30.5,30.5,30.5,30.5,0.0],["2020-10-28",26.39,29.24,26.35,29.24,2900.0],["2020-10-29",29.75,30.5,26.71,28.6,25600.0],["2020-10-30",28.0,28.0,27.0,27.99,13400.0],["2020-11-02",28.39,29.75,28.0,28.17,7000.0],["2020-11-03",28.5,30.18,28.5,30.18,6400.0],["2020-11-04",29.0,30.18,29.0,30.18,2700.0],["2020-11-05",30.23,31.25,30.23,31.0,9200.0],["2020-11-06",30.99,33.25,30.45,33.0,23300.0],["2020-11-09",33.9,34.5,32.33,33.5,5700.0],["2020-11-10",34.21,34.25,33.13,34.24,1500.0],["2020-11-11",34.25,34.75,33.07,34.66,5900.0],["2020-11-12",34.66,36.0,34.66,35.01,5300.0],["2020-11-13",35.5,35.5,35.0,35.0,3300.0],["2020-11-16",33.95,34.49,33.0,33.45,4100.0],["2020-11-17",32.75,34.25,31.0,31.0,5300.0],["2020-11-18",31.1,34.0,30.25,33.5,18500.0],["2020-11-19",33.97,34.0,32.71,33.51,16900.0],["2020-11-20",33.5,34.0,33.5,33.75,3400.0],["2020-11-23",33.88,33.95,33.22,33.51,18500.0],["2020-11-24",33.75,33.75,33.0,33.0,1500.0],["2020-11-25",33.61,33.93,32.87,33.93,6000.0],["2020-11-27",33.93,33.93,32.25,33.93,3500.0],["2020-11-30",33.93,33.93,33.4,33.4,2700.0],["2020-12-01",32.88,34.5,32.88,34.5,4100.0],["2020-12-02",34.48,39.48,34.35,38.5,13400.0],["2020-12-03",38.75,40.0,38.75,39.05,7000.0],["2020-12-04",39.6,40.49,39.09,40.44,7200.0],["2020-12-07",39.74,40.43,39.05,40.43,3700.0],["2020-12-08",40.0,41.44,40.0,41.35,4200.0],["2020-12-09",39.1,42.5,39.1,42.5,4000.0],["2020-12-10",39.88,41.0,39.88,40.95,1200.0],["2020-12-11",40.03,40.98,39.64,40.5,2500.0],["2020-12-14",41.0,45.0,39.12,40.8,14600.0],["2020-12-15",40.89,42.51,40.0,42.19,6900.0],["2020-12-16",42.16,44.5,41.89,44.1,13600.0],["2020-12-17",44.1,48.97,44.1,48.86,57200.0],["2020-12-18",48.99,53.75,48.49,50.35,50300.0],["2020-12-21",50.21,53.44,50.21,52.75,15000.0],["2020-12-22",53.0,53.85,50.98,52.42,15100.0],["2020-12-23",51.78,53.7,51.39,52.01,14800.0],["2020-12-24",52.08,52.5,51.71,51.71,1600.0],["2020-12-28",52.2,53.65,51.5,51.5,15900.0],["2020-12-29",52.31,52.91,50.0,50.51,9500.0],["2020-12-30",50.69,51.88,50.5,50.8,10500.0],["2020-12-31",51.17,51.85,49.6,49.9,6600.0],["2021-01-04",49.7,49.7,43.0,45.67,24400.0],["2021-01-05",44.88,45.5,38.27,40.41,26600.0],["2021-01-06",39.11,44.71,37.39,37.55,24900.0],["2021-01-07",36.9,39.66,33.49,35.5,25700.0],["2021-01-08",33.01,36.48,27.31,30.2,61500.0],["2021-01-11",32.37,37.5,31.31,34.98,29200.0],["2021-01-12",34.65,35.99,32.79,34.8,12200.0],["2021-01-13",35.48,35.48,32.07,33.1,15500.0],["2021-01-14",33.71,40.72,33.71,36.2,52600.0],["2021-01-15",36.5,38.69,33.49,37.46,18200.0],["2021-01-19",42.49,42.49,37.57,39.2,13100.0],["2021-01-20",39.99,43.15,39.0,41.7,16700.0],["2021-01-21",40.0,44.74,40.0,42.01,12500.0],["2021-01-22",43.0,48.7,40.1,42.56,18900.0],["2021-01-25",42.96,43.0,39.49,39.5,10800.0],["2021-01-26",40.52,41.6,40.0,40.4,4600.0],["2021-01-27",40.0,41.0,39.0,39.01,2300.0],["2021-01-28",37.33,37.33,37.33,37.33,1000.0],["2021-01-29",38.02,39.55,35.97,35.97,2100.0],["2021-02-01",35.5,37.34,31.66,34.3,29100.0],["2021-02-02",33.99,36.43,32.95,34.4,7100.0],["2021-02-03",34.2,37.49,31.0,37.49,22900.0],["2021-02-04",38.0,39.43,38.0,39.4,11000.0],["2021-02-05",39.4,39.4,38.01,38.91,3300.0],["2021-02-08",38.9,39.38,37.2,37.62,7200.0],["2021-02-09",37.51,39.0,36.56,39.0,5700.0],["2021-02-10",37.9,39.37,37.9,39.0,6700.0],["2021-02-11",39.2,43.0,39.2,41.0,21200.0],["2021-02-12",27.0,34.12,27.0,30.0,739700.0],["2021-02-16",33.88,39.51,33.0,36.0,151800.0],["2021-02-17",34.9,41.17,34.45,38.55,124500.0],["2021-02-18",37.94,40.0,36.4,39.68,39500.0],["2021-02-19",38.69,40.75,37.81,37.94,58200.0],["2021-02-22",37.58,41.4,36.24,36.8,58600.0],["2021-02-23",35.68,37.8,35.0,36.01,25900.0],["2021-02-24",36.0,37.5,34.5,34.9,51100.0],["2021-02-25",34.9,36.75,31.53,31.7,30100.0],["2021-02-26",31.5,32.49,30.5,31.79,21700.0],["2021-03-01",33.66,36.35,32.47,33.98,53200.0],["2021-03-02",33.71,35.59,31.7,32.15,35500.0],["2021-03-03",33.5,33.5,29.91,29.99,30000.0],["2021-03-04",31.83,31.83,28.17,28.36,37900.0],["2021-03-05",29.69,29.85,26.39,28.75,47700.0],["2021-03-08",29.79,31.0,28.45,28.75,11100.0],["2021-03-09",29.82,31.0,29.64,30.42,4800.0],["2021-03-10",30.56,32.51,30.25,32.28,22500.0],["2021-03-11",32.38,32.9,32.38,32.9,2800.0],["2021-03-12",32.55,34.0,32.55,33.25,8300.0],["2021-03-15",33.32,33.5,29.5,30.27,107100.0],["2021-03-16",30.99,33.08,30.5,30.95,29200.0],["2021-03-17",31.74,31.74,29.57,30.0,83100.0],["2021-03-18",30.0,31.74,29.51,29.88,15500.0],["2021-03-19",30.0,30.73,29.0,29.0,41300.0],["2021-03-22",29.34,30.0,28.42,29.98,25600.0],["2021-03-23",31.04,31.2,29.0,29.74,29100.0],["2021-03-24",30.0,30.5,27.5,28.9,36100.0],["2021-03-25",29.64,29.64,28.36,28.6,9600.0],["2021-03-26",29.06,29.99,28.22,28.75,11500.0],["2021-03-29",28.5,29.38,28.49,28.75,6700.0],["2021-03-30",28.56,29.46,27.77,28.99,31600.0],["2021-03-31",29.77,31.5,29.6,31.15,7900.0],["2021-04-01",31.5,33.5,31.5,33.18,27900.0],["2021-04-05",33.14,34.0,30.75,30.95,46400.0],["2021-04-06",31.21,32.72,30.75,30.75,11600.0],["2021-04-07",30.92,32.48,30.8,32.0,5300.0],["2021-04-08",32.5,32.5,31.29,32.0,9700.0],["2021-04-09",32.03,32.23,31.26,31.57,12300.0],["2021-04-12",31.15,32.25,30.6,31.38,13000.0],["2021-04-13",31.49,32.19,29.75,29.8,9400.0],["2021-04-14",29.9,30.91,29.7,29.75,19800.0],["2021-04-15",32.49,32.49,29.63,29.85,19200.0],["2021-04-16",30.99,30.99,29.72,30.25,28000.0],["2021-04-19",30.13,30.25,27.64,27.91,67200.0],["2021-04-20",27.91,28.5,26.7,27.6,68800.0],["2021-04-21",27.76,28.2,27.06,27.78,32100.0],["2021-04-22",27.74,28.19,26.71,27.27,29400.0],["2021-04-23",27.65,28.42,27.4,28.0,36000.0],["2021-04-26",27.75,28.43,27.5,27.63,20000.0],["2021-04-27",28.0,28.0,27.08,27.21,17700.0],["2021-04-28",28.0,28.0,27.36,27.4,15600.0],["2021-04-29",27.47,27.82,27.25,27.25,13600.0],["2021-04-30",27.32,28.0,27.16,27.69,18600.0],["2021-05-03",27.51,28.0,27.4,27.75,33500.0],["2021-05-04",27.9,27.95,27.29,27.29,29800.0],["2021-05-05",27.3,27.51,27.2,27.44,29900.0],["2021-05-06",27.98,28.34,27.23,27.3,16500.0],["2021-05-07",27.33,27.78,26.51,26.61,20600.0],["2021-05-10",26.65,27.0,25.08,25.86,28100.0],["2021-05-11",25.6,25.6,23.3,24.25,63600.0],["2021-05-12",24.25,24.25,23.04,23.59,25600.0],["2021-05-13",23.75,24.4,21.3,22.86,135800.0],["2021-05-14",23.33,23.94,22.6,23.31,63000.0],["2021-05-17",23.5,25.24,23.0,24.61,70300.0],["2021-05-18",24.6,25.37,23.5,24.53,40100.0],["2021-05-19",24.04,25.37,24.04,25.0,19400.0],["2021-05-20",25.34,26.81,25.09,26.44,20600.0],["2021-05-21",27.0,27.0,25.33,26.78,21300.0],["2021-05-24",26.84,27.17,26.07,26.73,13400.0],["2021-05-25",27.5,28.13,26.57,27.8,21000.0],["2021-05-26",27.8,30.0,26.72,28.7,32500.0],["2021-05-27",28.89,29.49,28.23,28.25,19100.0],["2021-05-28",28.62,29.69,27.68,29.45,10000.0],["2021-06-01",29.45,29.5,28.64,29.2,10200.0],["2021-06-02",29.22,29.9,29.0,29.0,8700.0],["2021-06-03",28.84,31.5,28.52,29.89,45700.0],["2021-06-04",30.0,34.0,30.0,33.46,69700.0],["2021-06-07",33.07,33.49,31.54,31.61,34400.0],["2021-06-08",32.02,32.02,29.46,30.15,43900.0],["2021-06-09",30.22,30.5,29.07,29.35,26800.0],["2021-06-10",30.3,30.36,29.45,30.09,20700.0],["2021-06-11",30.0,30.2,29.65,29.9,5900.0],["2021-06-14",30.11,30.96,29.59,29.66,7500.0],["2021-06-15",29.5,30.2,29.5,30.2,5400.0],["2021-06-16",30.59,30.74,29.51,30.0,12400.0],["2021-06-17",30.0,30.25,29.48,30.0,17900.0],["2021-06-18",29.6,30.19,29.46,29.95,15800.0],["2021-06-21",30.39,32.24,29.49,32.0,34100.0],["2021-06-22",31.56,32.13,29.97,31.5,15200.0],["2021-06-23",31.0,32.28,31.0,32.25,16400.0],["2021-06-24",32.35,36.5,32.35,36.1,35000.0],["2021-06-25",35.16,35.8,33.95,35.8,46400.0],["2021-06-28",35.96,36.25,35.02,36.19,12400.0],["2021-06-29",36.25,36.84,34.72,36.66,16300.0],["2021-06-30",37.01,38.77,36.05,36.95,70600.0],["2021-07-01",36.52,36.97,34.25,35.53,44700.0],["2021-07-02",35.57,36.51,33.77,36.5,27600.0],["2021-07-06",36.05,36.99,34.23,36.67,17400.0],["2021-07-07",36.88,36.89,35.35,35.93,7700.0],["2021-07-08",34.9,36.47,34.9,36.4,11900.0],["2021-07-09",35.39,37.83,35.39,37.74,12900.0],["2021-07-12",38.49,39.9,37.99,39.47,13500.0],["2021-07-13",39.88,41.4,39.43,40.08,29700.0],["2021-07-14",39.5,41.0,39.29,40.66,9300.0],["2021-07-15",40.0,40.31,39.41,39.59,30200.0],["2021-07-16",39.02,39.75,35.4,36.31,32800.0],["2021-07-19",35.7,38.49,33.67,36.87,33800.0],["2021-07-20",37.19,37.2,35.5,36.76,27100.0],["2021-07-21",36.76,38.68,36.76,38.14,5500.0],["2021-07-22",37.91,38.49,37.6,37.6,7800.0],["2021-07-23",37.08,38.5,36.71,38.11,10900.0],["2021-07-26",38.0,40.88,38.0,40.39,20900.0],["2021-07-27",40.6,40.75,39.0,40.44,17700.0],["2021-07-28",39.09,43.89,39.09,42.61,21900.0],["2021-07-29",41.0,42.44,41.0,41.7,5200.0],["2021-07-30",40.0,41.75,40.0,41.09,9700.0],["2021-08-02",40.0,40.51,38.77,38.99,4700.0],["2021-08-03",39.22,40.04,38.0,38.8,7300.0],["2021-08-04",38.73,40.84,37.65,38.47,6800.0],["2021-08-05",38.28,41.38,38.05,40.43,7800.0],["2021-08-06",40.25,40.39,38.51,38.89,7000.0],["2021-08-09",38.67,41.0,38.64,40.52,10400.0],["2021-08-10",40.68,40.99,38.16,39.33,7800.0],["2021-08-11",38.83,39.0,37.07,37.48,11200.0],["2021-08-12",38.25,39.75,37.27,38.38,10300.0],["2021-08-13",36.02,38.99,35.57,36.0,18100.0],["2021-08-16",36.47,36.47,33.27,33.51,23600.0],["2021-08-17",34.78,36.0,32.04,33.01,11000.0],["2021-08-18",34.88,34.88,32.34,33.39,13800.0],["2021-08-19",33.04,33.04,28.14,31.16,25100.0],["2021-08-20",31.5,31.79,30.01,31.54,32500.0],["2021-08-23",32.15,33.6,32.15,33.5,6500.0],["2021-08-24",32.97,33.51,31.45,33.23,3000.0],["2021-08-25",33.5,33.5,32.89,33.34,1800.0],["2021-08-26",34.5,34.5,34.0,34.48,3400.0],["2021-08-27",34.08,35.0,33.13,34.81,5500.0],["2021-08-30",34.82,35.47,34.38,34.69,8500.0],["2021-08-31",33.84,34.54,33.08,34.12,5700.0],["2021-09-01",33.44,34.5,33.0,34.0,13300.0],["2021-09-02",34.0,35.0,33.96,34.96,7800.0],["2021-09-03",35.0,35.0,34.0,34.34,6800.0],["2021-09-07",34.25,35.0,34.07,34.5,18000.0],["2021-09-08",33.98,35.0,33.23,34.4,10900.0],["2021-09-09",34.57,35.63,32.3,33.31,31100.0],["2021-09-10",33.2,35.13,32.35,33.94,23700.0],["2021-09-13",33.42,33.83,33.0,33.03,6000.0],["2021-09-14",33.0,33.6,30.27,31.37,116000.0],["2021-09-15",31.55,31.73,30.58,30.79,12300.0],["2021-09-16",31.4,31.78,30.0,31.78,12800.0],["2021-09-17",31.41,32.87,31.0,31.9,6400.0],["2021-09-20",31.06,33.65,30.02,32.5,20200.0],["2021-09-21",34.99,34.99,31.25,32.04,4600.0],["2021-09-22",32.26,33.64,32.25,32.69,7800.0],["2021-09-23",33.0,33.0,32.04,32.04,8400.0],["2021-09-24",32.6,34.87,32.6,34.85,7900.0],["2021-09-27",34.43,34.43,33.15,33.15,1200.0],["2021-09-28",33.2,34.44,33.2,33.73,3800.0],["2021-09-29",33.0,34.8,33.0,34.8,3100.0],["2021-09-30",34.0,34.29,34.0,34.29,700.0],["2021-10-01",34.43,34.99,33.66,34.48,3400.0],["2021-10-04",34.4,34.99,33.65,34.09,10200.0],["2021-10-05",33.99,34.5,32.5,34.4,6100.0],["2021-10-06",33.82,34.5,32.6,33.48,3400.0],["2021-10-07",33.07,33.87,32.55,33.58,5300.0],["2021-10-08",33.21,34.24,32.88,34.0,4700.0],["2021-10-11",33.48,33.5,33.01,33.04,2500.0],["2021-10-12",33.0,33.5,32.55,33.0,5700.0],["2021-10-13",32.55,33.46,32.1,33.35,3800.0],["2021-10-14",33.01,33.4,32.9,33.13,4700.0],["2021-10-15",33.0,33.4,32.51,32.98,5900.0],["2021-10-18",33.39,33.39,32.7,33.34,3800.0],["2021-10-19",32.59,35.0,32.59,34.9,7800.0],["2021-10-20",34.23,35.0,33.32,34.25,6300.0],["2021-10-21",34.05,34.88,32.75,34.2,7600.0],["2021-10-22",34.0,34.1,32.71,32.71,9700.0],["2021-10-25",33.83,34.9,32.81,33.7,36300.0],["2021-10-26",33.9,37.5,33.89,35.5,66100.0],["2021-10-27",35.5,37.58,34.16,36.7,59100.0],["2021-10-28",36.88,36.88,34.1,35.1,67700.0],["2021-10-29",35.49,35.72,34.24,34.9,42100.0],["2021-11-01",35.5,36.43,35.07,35.38,17600.0],["2021-11-02",35.35,36.7,35.0,35.49,17900.0],["2021-11-03",36.8,36.99,35.72,35.76,5900.0],["2021-11-04",36.33,38.0,35.2,37.9,28900.0],["2021-11-05",38.2,38.2,36.53,37.67,9400.0],["2021-11-08",37.98,37.98,36.53,37.02,9300.0],["2021-11-09",37.61,37.61,35.26,36.16,10800.0],["2021-11-10",36.04,36.46,34.4,34.4,12000.0],["2021-11-11",34.94,35.47,34.0,34.15,4000.0],["2021-11-12",34.0,34.0,32.08,33.3,17700.0],["2021-11-15",32.86,33.65,31.31,33.6,19900.0],["2021-11-16",33.6,34.59,32.45,33.39,24600.0],["2021-11-17",33.55,34.09,33.0,33.4,8900.0],["2021-11-18",33.32,33.96,31.03,31.03,18500.0],["2021-11-19",33.0,33.0,30.25,31.32,12800.0],["2021-11-22",30.25,33.0,30.25,32.25,15600.0],["2021-11-23",32.4,32.53,30.5,30.9,17300.0],["2021-11-24",30.8,30.8,27.67,29.0,48700.0],["2021-11-26",28.49,28.65,28.0,28.65,3500.0],["2021-11-29",28.78,31.5,27.55,28.45,16800.0],["2021-11-30",28.55,30.0,27.59,28.75,22200.0],["2021-12-01",28.92,30.2,26.7,26.8,5200.0],["2021-12-02",27.0,29.19,26.27,27.5,36000.0],["2021-12-03",28.4,28.4,25.0,26.79,22100.0],["2021-12-06",26.66,27.82,25.73,26.17,26200.0],["2021-12-07",25.68,28.77,25.68,27.57,13700.0],["2021-12-08",30.49,30.49,28.0,28.76,27200.0],["2021-12-09",29.61,29.64,28.0,28.65,10400.0],["2021-12-10",28.6,29.0,26.89,28.76,10200.0],["2021-12-13",28.24,29.95,27.5,27.6,8500.0],["2021-12-14",27.5,28.42,25.63,26.32,19500.0],["2021-12-15",26.0,27.4,25.82,26.0,12100.0],["2021-12-16",26.99,27.57,26.0,26.76,13000.0],["2021-12-17",26.49,27.17,25.03,26.53,12300.0],["2021-12-20",26.02,26.15,24.3,24.94,31800.0],["2021-12-21",25.6,26.57,24.6,26.0,15500.0],["2021-12-22",25.41,26.79,25.08,26.79,7900.0],["2021-12-23",26.0,27.17,25.63,25.71,22700.0],["2021-12-27",26.36,27.35,25.57,27.32,7500.0],["2021-12-28",27.22,27.9,27.22,27.5,3200.0],["2021-12-29",28.81,29.64,27.81,28.52,10100.0],["2021-12-30",28.52,30.42,28.29,30.02,18400.0],["2021-12-31",28.7,30.5,28.7,29.55,10600.0],["2022-01-03",29.26,31.33,29.16,30.79,22900.0],["2022-01-04",29.77,31.02,26.72,27.0,61900.0],["2022-01-05",26.97,29.14,26.97,29.14,58100.0],["2022-01-06",29.33,29.33,27.51,27.95,17000.0],["2022-01-07",27.93,28.72,26.47,27.89,22400.0],["2022-01-10",27.59,27.75,26.49,27.37,18000.0],["2022-01-11",26.96,27.32,26.51,26.71,13400.0],["2022-01-12",27.32,27.49,26.35,26.5,17200.0],["2022-01-13",27.08,27.08,25.52,26.0,15200.0],["2022-01-14",26.0,26.0,23.94,24.29,31400.0],["2022-01-18",24.22,24.22,22.25,22.8,43200.0],["2022-01-19",23.3,23.94,22.76,23.47,12500.0],["2022-01-20",23.94,24.39,22.57,22.57,11700.0],["2022-01-21",23.0,23.0,21.38,22.08,17700.0],["2022-01-24",21.25,25.04,18.85,23.82,57700.0],["2022-01-25",23.7,24.9,22.5,23.09,25100.0],["2022-01-26",23.84,24.45,21.81,21.83,33300.0],["2022-01-27",21.9,23.32,21.26,21.26,21500.0],["2022-01-28",21.25,22.57,20.79,20.91,28500.0],["2022-01-31",22.73,24.58,21.47,23.24,16900.0],["2022-02-01",24.79,25.47,22.18,22.97,44900.0],["2022-02-02",23.04,25.5,22.9,25.03,30000.0],["2022-02-03",24.75,26.0,24.01,24.78,17900.0],["2022-02-04",25.2,26.7,23.37,23.5,26700.0],["2022-02-07",23.73,24.52,23.12,23.12,12000.0],["2022-02-08",23.9,24.61,23.12,24.3,9900.0],["2022-02-09",25.47,26.49,25.04,25.12,14600.0],["2022-02-10",25.12,25.75,24.88,25.05,22200.0],["2022-02-11",23.84,26.0,23.14,23.14,37200.0],["2022-02-14",23.42,23.97,22.26,22.26,11500.0],["2022-02-15",23.18,24.57,22.66,22.92,13800.0],["2022-02-16",23.24,23.98,22.96,23.11,10300.0],["2022-02-17",23.2,23.87,22.81,23.04,7400.0],["2022-02-18",23.85,23.89,23.05,23.72,7900.0],["2022-02-22",24.53,26.0,24.53,24.86,12700.0],["2022-02-23",24.83,25.35,24.21,24.61,4500.0],["2022-02-24",23.5,26.14,23.5,25.57,5800.0],["2022-02-25",27.0,27.9,25.56,25.98,11000.0],["2022-02-28",25.01,26.22,25.01,25.21,3100.0],["2022-03-01",25.13,26.12,25.02,25.32,6200.0],["2022-03-02",25.73,27.65,25.73,27.2,6300.0],["2022-03-03",26.37,27.44,25.7,26.25,16500.0],["2022-03-04",25.63,25.63,24.51,25.4,18400.0],["2022-03-07",24.44,24.57,24.05,24.5,7500.0],["2022-03-08",24.49,25.51,24.49,25.0,12500.0],["2022-03-09",25.88,26.26,25.44,26.11,8000.0],["2022-03-10",26.56,26.56,25.01,26.56,11500.0],["2022-03-11",25.86,26.6,25.86,26.54,7800.0],["2022-03-14",25.57,26.59,25.57,26.06,3800.0],["2022-03-15",26.4,26.6,26.0,26.0,15700.0],["2022-03-16",26.59,27.9,26.05,27.59,33100.0],["2022-03-17",27.27,28.13,26.46,26.76,13100.0],["2022-03-18",26.51,28.2,26.51,28.15,14900.0],["2022-03-21",27.5,28.2,27.2,27.78,3800.0],["2022-03-22",27.26,27.88,27.1,27.8,12200.0],["2022-03-23",27.3,27.85,27.0,27.73,14200.0],["2022-03-24",27.5,29.31,27.5,28.54,14900.0],["2022-03-25",28.73,28.73,27.84,28.07,7100.0],["2022-03-28",28.07,28.07,28.07,28.07,900.0],["2022-03-29",27.1,28.19,27.1,27.78,13700.0],["2022-03-30",27.36,27.95,26.5,26.76,9100.0],["2022-03-31",26.99,29.14,26.5,28.48,13600.0],["2022-04-01",28.27,28.97,27.69,28.31,7600.0],["2022-04-04",29.2,30.75,27.85,30.75,12700.0],["2022-04-05",30.29,30.3,28.26,29.19,6200.0],["2022-04-06",28.99,28.99,27.23,28.0,13000.0],["2022-04-07",27.71,28.54,27.71,28.23,3200.0],["2022-04-08",28.11,28.69,27.85,28.69,6400.0],["2022-04-11",28.73,28.73,27.03,27.95,12900.0],["2022-04-12",27.5,28.59,27.5,28.49,3700.0],["2022-04-13",28.29,28.99,27.61,28.95,4100.0],["2022-04-14",28.65,28.95,28.01,28.81,4400.0],["2022-04-18",28.71,28.71,27.45,27.59,8500.0],["2022-04-19",27.05,28.05,27.05,27.21,5200.0],["2022-04-20",27.58,28.24,27.14,28.24,1200.0],["2022-04-21",28.18,28.18,26.92,27.0,12000.0],["2022-04-22",26.63,26.99,25.84,26.51,8500.0],["2022-04-25",26.49,26.49,25.18,25.25,15300.0],["2022-04-26",25.15,25.36,24.15,25.05,13300.0],["2022-04-27",24.79,25.17,24.5,25.13,4400.0],["2022-04-28",24.5,27.14,24.0,25.82,8900.0],["2022-04-29",24.57,24.85,23.52,24.76,22700.0],["2022-05-02",24.5,24.94,23.05,24.0,18300.0],["2022-05-03",24.0,24.32,23.65,24.32,4600.0],["2022-05-04",24.22,24.96,23.68,24.6,8700.0],["2022-05-05",24.29,24.7,23.02,23.53,14000.0],["2022-05-06",22.97,22.97,21.24,22.04,35600.0],["2022-05-09",21.98,22.93,19.75,20.25,55700.0],["2022-05-10",21.1,21.38,17.41,18.31,79800.0],["2022-05-11",19.0,20.0,18.68,19.1,27800.0],["2022-05-12",19.1,20.39,19.05,20.02,23200.0],["2022-05-13",20.8,23.14,20.76,22.5,18200.0],["2022-05-16",22.1,23.8,21.37,22.3,15400.0],["2022-05-17",25.0,26.1,23.42,23.62,14600.0],["2022-05-18",23.1,23.85,21.25,22.0,35500.0],["2022-05-19",21.53,23.25,21.53,22.19,26200.0],["2022-05-20",22.49,24.45,22.41,23.01,22800.0],["2022-05-23",22.95,24.36,22.95,23.83,9500.0],["2022-05-24",22.51,22.98,21.46,21.7,7500.0],["2022-05-25",21.76,22.5,21.11,21.11,14400.0],["2022-05-26",21.4,22.79,20.5,21.3,47300.0],["2022-05-27",22.01,22.01,21.05,21.61,10900.0],["2022-05-31",21.26,21.86,20.7,21.86,2100.0],["2022-06-01",21.48,22.78,19.5,20.0,60000.0],["2022-06-02",20.06,21.0,20.03,20.92,30800.0],["2022-06-03",20.4,20.94,20.1,20.5,16500.0],["2022-06-06",20.97,21.72,20.82,21.29,14600.0],["2022-06-07",21.62,22.51,21.01,21.1,30500.0],["2022-06-08",21.13,22.34,21.13,22.11,3800.0],["2022-06-09",22.74,23.19,22.44,22.53,12700.0],["2022-06-10",21.2,23.1,21.2,22.1,10000.0],["2022-06-13",20.6,20.93,19.45,19.47,22700.0],["2022-06-14",20.23,20.23,19.52,19.52,3000.0],["2022-06-15",20.4,20.4,19.64,19.75,3700.0],["2022-06-16",19.06,20.73,19.0,19.5,4300.0],["2022-06-17",20.0,20.63,18.89,19.75,25800.0],["2022-06-21",20.7,20.7,19.27,20.0,9000.0],["2022-06-22",20.0,20.43,19.7,19.7,8600.0],["2022-06-23",20.0,20.48,19.6,19.6,5900.0],["2022-06-24",20.12,21.09,20.12,21.02,12800.0],["2022-06-27",20.2,21.0,20.11,20.51,12100.0],["2022-06-28",20.51,20.51,20.51,20.51,0.0],["2022-06-29",21.0,21.0,20.05,20.75,8000.0],["2022-06-30",20.99,20.99,20.66,20.86,1700.0],["2022-07-01",20.37,20.97,20.37,20.68,7100.0],["2022-07-05",20.4,22.0,20.4,21.59,9600.0],["2022-07-06",21.6,24.06,21.6,23.25,42200.0],["2022-07-07",25.0,25.51,23.9,25.46,40200.0],["2022-07-08",24.97,26.12,24.62,25.14,18300.0],["2022-07-11",25.21,25.21,23.04,24.68,22900.0],["2022-07-12",24.93,25.68,23.95,25.21,12000.0],["2022-07-13",25.09,25.1,24.02,24.02,2800.0],["2022-07-14",24.5,24.5,24.5,24.5,500.0],["2022-07-15",24.25,26.25,24.25,25.65,18600.0],["2022-07-18",25.35,26.11,25.16,26.11,4800.0],["2022-07-19",26.12,26.7,25.91,26.39,45000.0],["2022-07-20",26.29,26.69,25.17,26.65,13100.0],["2022-07-21",26.5,27.33,26.45,27.19,21300.0],["2022-07-22",27.23,27.41,26.51,26.51,11500.0],["2022-07-25",26.38,26.38,25.64,26.35,6300.0],["2022-07-26",26.01,26.38,25.53,26.0,2900.0],["2022-07-27",25.35,25.99,25.35,25.85,2600.0],["2022-07-28",25.06,25.99,25.06,25.34,12200.0],["2022-07-29",26.45,26.5,25.1,25.88,6500.0],["2022-08-01",25.68,25.68,25.25,25.42,6500.0],["2022-08-02",25.4,26.79,25.1,25.21,5200.0],["2022-08-03",25.44,26.44,24.77,25.31,15600.0],["2022-08-04",25.49,26.01,25.49,26.01,1900.0],["2022-08-05",25.52,25.76,25.5,25.76,1800.0],["2022-08-08",25.71,27.12,25.68,27.12,21400.0],["2022-08-09",26.95,27.29,24.52,26.69,5100.0],["2022-08-10",27.0,28.13,26.5,28.04,63500.0],["2022-08-11",27.87,28.37,26.32,27.55,21600.0],["2022-08-12",28.1,28.62,28.1,28.22,17100.0],["2022-08-15",28.22,28.5,27.7,27.94,6700.0],["2022-08-16",29.0,29.35,28.06,28.57,23800.0],["2022-08-17",28.0,28.46,26.6,28.0,17400.0],["2022-08-18",28.41,29.15,28.3,28.41,27200.0],["2022-08-19",28.2,28.6,27.57,27.75,20600.0],["2022-08-22",27.7,29.99,26.62,27.98,24300.0],["2022-08-23",29.05,29.54,28.0,28.04,5400.0],["2022-08-24",28.4,29.38,28.0,28.34,32800.0],["2022-08-25",28.49,30.0,28.4,29.5,37200.0],["2022-08-26",29.51,30.06,28.5,29.4,30200.0],["2022-08-29",29.2,33.5,29.2,32.65,33900.0],["2022-08-30",31.88,34.46,31.0,33.0,63300.0],["2022-08-31",33.73,35.7,33.13,34.25,108000.0],["2022-09-01",34.01,34.36,32.11,33.0,32500.0],["2022-09-02",33.29,34.33,31.45,31.45,27300.0],["2022-09-06",31.97,31.97,30.15,30.96,57700.0],["2022-09-07",31.41,31.57,30.92,31.5,6500.0],["2022-09-08",31.51,32.0,31.04,31.65,15000.0],["2022-09-09",31.85,33.27,31.5,32.25,26400.0],["2022-09-12",32.26,34.2,32.12,33.65,31300.0],["2022-09-13",33.55,34.5,33.0,33.5,16800.0],["2022-09-14",33.9,34.18,30.61,32.01,58400.0],["2022-09-15",31.78,33.81,30.45,30.5,48600.0],["2022-09-16",30.5,31.11,28.47,31.0,34900.0],["2022-09-19",30.54,31.85,30.54,31.21,15800.0],["2022-09-20",30.47,31.46,30.01,30.01,22500.0],["2022-09-21",30.37,30.78,29.57,30.3,26400.0],["2022-09-22",30.34,30.6,27.06,29.45,47000.0],["2022-09-23",29.06,29.72,25.78,27.31,81500.0],["2022-09-26",27.39,28.63,26.92,27.21,37300.0],["2022-09-27",27.48,28.4,27.01,27.4,32700.0],["2022-09-28",27.44,29.39,26.5,28.34,43900.0],["2022-09-29",28.34,28.77,27.0,28.0,25000.0],["2022-09-30",27.99,30.49,27.75,29.69,43600.0],["2022-10-03",30.62,31.48,29.33,30.04,30100.0],["2022-10-04",30.82,32.11,30.11,31.33,30700.0],["2022-10-05",31.33,31.33,30.33,30.33,15200.0],["2022-10-06",30.4,30.89,30.01,30.89,10100.0],["2022-10-07",30.7,30.7,27.83,27.83,16300.0],["2022-10-10",28.53,28.65,26.75,27.85,45100.0],["2022-10-11",27.96,28.14,27.0,27.85,33000.0],["2022-10-12",27.85,29.0,27.85,28.7,18500.0],["2022-10-13",28.12,29.5,28.0,29.25,13400.0],["2022-10-14",28.08,29.13,28.01,28.01,3600.0],["2022-10-17",28.61,29.25,28.4,28.42,8200.0],["2022-10-18",29.0,29.0,28.07,28.22,9300.0],["2022-10-19",28.02,28.68,27.99,28.0,30200.0],["2022-10-20",28.85,28.85,27.32,27.38,9100.0],["2022-10-21",27.8,28.77,27.33,28.77,6000.0],["2022-10-24",28.43,29.48,28.35,29.44,3600.0],["2022-10-25",29.41,30.0,28.51,30.0,8000.0],["2022-10-26",30.0,31.0,29.77,30.8,7300.0],["2022-10-27",30.63,30.77,29.79,29.98,5700.0],["2022-10-28",30.0,31.0,30.0,30.05,9000.0],["2022-10-31",30.25,30.95,29.58,29.58,3600.0],["2022-11-01",30.55,32.4,30.55,32.4,14600.0],["2022-11-02",31.85,32.99,29.4,30.0,27300.0],["2022-11-03",30.27,31.35,30.0,30.61,8600.0],["2022-11-04",31.31,33.0,30.0,32.95,26800.0],["2022-11-07",32.47,32.67,31.16,32.45,5500.0],["2022-11-08",32.39,33.94,32.0,33.03,16500.0],["2022-11-09",33.37,33.5,32.0,33.15,4600.0],["2022-11-10",33.52,33.99,33.01,33.2,2400.0],["2022-11-11",33.0,35.3,32.42,34.95,12600.0],["2022-11-14",34.5,35.69,34.5,34.72,11400.0],["2022-11-15",35.5,38.67,35.42,36.38,61700.0],["2022-11-16",36.83,39.84,36.83,39.3,22300.0],["2022-11-17",38.7,39.99,37.52,38.05,12800.0],["2022-11-18",38.52,38.52,36.45,37.47,5800.0],["2022-11-21",37.78,38.16,36.2,36.92,8400.0],["2022-11-22",36.93,36.99,35.54,36.49,11900.0],["2022-11-23",36.54,37.21,35.5,36.48,13200.0],["2022-11-25",35.48,36.98,35.48,36.49,5300.0],["2022-11-28",36.56,36.56,35.01,35.99,6300.0],["2022-11-29",36.03,36.5,35.76,36.5,3300.0],["2022-11-30",36.72,39.0,36.42,37.47,13700.0],["2022-12-01",37.87,38.44,37.0,37.4,7400.0],["2022-12-02",37.05,39.0,36.5,36.86,16000.0],["2022-12-05",36.83,36.83,35.0,35.32,13400.0],["2022-12-06",35.89,36.5,35.75,36.0,3000.0],["2022-12-07",36.14,37.39,35.42,36.48,8500.0],["2022-12-08",36.9,37.49,36.19,36.89,5700.0],["2022-12-09",37.2,37.84,35.55,35.55,15100.0],["2022-12-12",35.5,36.82,35.5,36.82,2800.0],["2022-12-13",35.1,37.53,35.1,36.5,3400.0],["2022-12-14",36.47,37.64,36.0,36.08,5300.0],["2022-12-15",35.5,37.94,35.5,37.04,7700.0],["2022-12-16",37.15,39.9,37.15,39.1,13600.0],["2022-12-19",39.0,40.44,38.19,39.15,11000.0],["2022-12-20",39.35,40.78,38.53,40.13,17600.0],["2022-12-21",40.75,42.0,40.52,41.33,7600.0],["2022-12-22",41.02,42.5,41.02,41.02,4000.0],["2022-12-23",41.61,44.5,40.79,42.8,7900.0],["2022-12-27",43.77,44.88,42.97,44.49,10000.0],["2022-12-28",43.55,44.2,42.8,44.0,14800.0],["2022-12-29",43.79,46.74,43.48,44.7,25300.0],["2022-12-30",43.98,46.85,43.98,45.5,15400.0],["2023-01-03",45.28,45.28,40.0,40.5,32800.0],["2023-01-04",40.89,41.77,40.01,40.7,7400.0],["2023-01-05",41.12,41.22,40.0,40.5,7700.0],["2023-01-06",41.16,41.4,40.5,40.74,5500.0],["2023-01-09",40.72,42.0,40.0,40.9,5200.0],["2023-01-10",42.31,43.36,41.75,42.1,3100.0],["2023-01-11",42.79,43.49,42.63,43.2,7100.0],["2023-01-12",43.57,44.39,43.12,44.36,4600.0],["2023-01-13",44.3,45.09,43.86,45.09,6400.0],["2023-01-17",44.8,46.5,42.26,46.25,12000.0],["2023-01-18",46.25,49.5,46.25,48.74,17500.0],["2023-01-19",48.0,48.0,46.5,47.25,14000.0],["2023-01-20",48.0,49.16,47.08,47.95,11200.0],["2023-01-23",48.28,48.28,45.15,45.15,10700.0],["2023-01-24",45.15,45.64,44.05,44.96,19400.0],["2023-01-25",45.5,45.95,42.0,42.75,24400.0],["2023-01-26",42.31,44.59,41.51,41.74,9600.0],["2023-01-27",42.4,42.4,41.15,41.15,5300.0],["2023-01-30",41.35,41.95,40.62,40.77,7600.0],["2023-01-31",40.14,43.56,40.14,43.55,16800.0],["2023-02-01",42.57,44.2,42.15,43.3,12900.0],["2023-02-02",43.49,44.01,42.51,43.75,8100.0],["2023-02-03",43.53,44.65,41.69,43.91,7200.0],["2023-02-06",44.0,44.75,43.54,44.69,10000.0],["2023-02-07",44.68,45.0,44.02,44.8,11300.0],["2023-02-08",45.0,45.0,44.1,44.24,6100.0],["2023-02-09",42.93,44.44,42.93,43.05,4400.0],["2023-02-10",43.41,44.99,41.88,42.21,13700.0],["2023-02-13",43.23,43.42,41.13,42.98,15300.0],["2023-02-14",43.94,43.94,42.42,42.99,5500.0],["2023-02-15",42.92,43.45,42.7,42.89,7400.0],["2023-02-16",42.61,43.47,42.5,43.35,7000.0],["2023-02-17",42.5,43.49,41.86,42.1,12400.0],["2023-02-21",42.1,42.1,41.45,41.45,5300.0],["2023-02-22",41.92,41.92,40.79,41.07,9000.0],["2023-02-23",41.01,41.45,40.36,41.39,4800.0],["2023-02-24",40.82,41.88,40.3,41.77,11700.0],["2023-02-27",41.15,42.61,41.15,42.3,8500.0],["2023-02-28",42.34,42.34,41.22,41.5,9000.0],["2023-03-01",41.82,42.0,40.77,41.5,16000.0],["2023-03-02",41.77,42.87,41.71,42.87,8500.0],["2023-03-03",43.0,44.1,42.99,43.01,12200.0],["2023-03-06",43.5,43.99,41.9,42.5,10200.0],["2023-03-07",42.65,42.99,41.01,41.59,5600.0],["2023-03-08",41.18,41.25,40.6,40.98,10200.0],["2023-03-09",40.98,42.59,40.73,41.32,17100.0],["2023-03-10",41.7,42.0,39.99,40.52,36000.0],["2023-03-13",40.68,41.0,40.68,41.0,6500.0],["2023-03-14",41.0,42.2,40.72,41.81,17000.0],["2023-03-15",41.07,42.68,39.93,40.08,7900.0],["2023-03-16",39.93,41.25,38.5,40.79,43100.0],["2023-03-17",40.3,41.32,40.0,40.01,28300.0],["2023-03-20",40.5,41.25,38.65,39.75,23500.0],["2023-03-21",39.15,40.73,39.0,39.96,30100.0],["2023-03-22",39.96,40.56,39.5,39.9,16800.0],["2023-03-23",39.41,39.91,38.76,38.86,21900.0],["2023-03-24",38.52,38.99,38.0,38.38,19400.0],["2023-03-27",38.94,39.27,37.86,38.77,19700.0],["2023-03-28",38.86,38.86,37.86,38.11,17400.0],["2023-03-29",38.04,40.02,38.04,39.39,10100.0],["2023-03-30",39.44,39.69,38.93,39.69,11600.0],["2023-03-31",39.83,42.8,39.83,41.25,18000.0],["2023-04-03",41.74,42.3,38.79,41.93,13100.0],["2023-04-04",42.72,43.85,41.0,43.72,18900.0],["2023-04-05",43.34,43.87,41.76,43.53,6100.0],["2023-04-06",43.68,46.0,43.68,45.75,18200.0],["2023-04-10",45.84,50.0,43.52,49.68,30800.0],["2023-04-11",49.57,50.18,46.1,49.65,24200.0],["2023-04-12",49.77,50.03,47.0,47.37,16100.0],["2023-04-13",47.65,48.02,46.5,47.6,12000.0],["2023-04-14",48.02,48.73,46.5,48.38,15600.0],["2023-04-17",48.52,49.87,47.96,48.66,11100.0],["2023-04-18",48.01,49.35,47.86,47.91,7200.0],["2023-04-19",47.9,48.5,47.18,47.18,4600.0],["2023-04-20",47.65,48.66,46.58,46.58,3900.0],["2023-04-21",46.51,47.7,45.09,45.99,7900.0],["2023-04-24",45.98,46.0,43.5,44.35,8300.0],["2023-04-25",48.41,48.41,42.12,42.79,13000.0],["2023-04-26",43.25,43.25,41.36,42.4,15400.0],["2023-04-27",41.1,42.55,40.9,42.0,9800.0],["2023-04-28",42.0,42.75,41.76,41.95,9200.0],["2023-05-01",41.52,41.52,39.02,39.78,50000.0],["2023-05-02",39.97,40.14,38.5,38.99,30200.0],["2023-05-03",39.32,39.56,38.24,39.25,36100.0],["2023-05-04",39.0,39.0,38.25,38.35,9300.0],["2023-05-05",38.01,38.55,37.5,37.8,27100.0],["2023-05-08",37.99,38.38,37.23,38.25,30400.0],["2023-05-09",38.1,38.1,37.48,37.78,20800.0],["2023-05-10",38.0,38.25,37.71,38.1,37400.0],["2023-05-11",38.06,41.0,38.06,39.99,16200.0],["2023-05-12",40.34,41.98,40.0,41.05,17700.0],["2023-05-15",41.77,44.17,41.77,42.57,23800.0],["2023-05-16",40.51,41.89,38.98,38.98,26000.0],["2023-05-17",38.8,39.99,37.53,38.06,39100.0],["2023-05-18",38.18,40.0,37.65,38.53,16900.0],["2023-05-19",39.0,40.97,37.09,37.28,24100.0],["2023-05-22",37.89,40.26,36.5,37.0,50900.0],["2023-05-23",37.01,38.74,36.48,36.7,23600.0],["2023-05-24",36.55,36.55,35.06,35.5,9100.0],["2023-05-25",35.61,36.83,34.06,35.19,24200.0],["2023-05-26",35.25,35.85,34.75,35.1,14900.0],["2023-05-30",35.31,36.16,34.01,34.53,11000.0],["2023-05-31",34.36,34.53,33.51,33.54,11200.0],["2023-06-01",33.8,35.74,33.8,34.92,17000.0],["2023-06-02",37.8,38.35,35.96,37.2,25700.0],["2023-06-05",39.28,39.28,37.09,38.5,10000.0],["2023-06-06",38.5,39.87,38.5,38.54,11300.0],["2023-06-07",38.97,39.75,38.52,39.23,10300.0],["2023-06-08",39.33,40.75,39.33,39.87,4800.0],["2023-06-09",40.19,40.77,38.96,39.4,7800.0],["2023-06-12",39.53,40.0,38.82,39.42,14200.0],["2023-06-13",39.9,40.72,38.55,39.49,14200.0],["2023-06-14",39.9,40.77,38.11,38.64,21500.0],["2023-06-15",40.73,40.73,39.2,39.65,14100.0],["2023-06-16",39.78,41.33,39.42,41.15,19200.0],["2023-06-20",40.7,43.7,38.31,42.03,25900.0],["2023-06-21",42.0,44.4,42.0,43.55,18500.0],["2023-06-22",43.05,43.53,42.46,43.26,19600.0],["2023-06-23",43.69,43.69,39.56,40.51,450100.0],["2023-06-26",40.9,41.06,39.6,39.6,22300.0],["2023-06-27",39.75,41.08,38.03,39.1,21600.0],["2023-06-28",38.61,41.53,38.61,40.66,12200.0],["2023-06-29",40.45,42.0,40.45,41.98,11200.0],["2023-06-30",42.0,42.15,39.11,40.1,45000.0],["2023-07-03",39.4,40.65,38.24,40.06,7800.0],["2023-07-05",40.05,40.05,38.58,38.81,12300.0],["2023-07-06",40.01,40.01,38.19,38.34,15800.0],["2023-07-07",38.42,39.89,38.42,39.34,12900.0],["2023-07-10",40.01,40.6,39.26,39.26,11200.0],["2023-07-11",39.4,40.0,38.52,39.1,5300.0],["2023-07-12",40.0,40.05,39.65,39.81,5000.0],["2023-07-13",39.49,40.0,39.1,39.15,6400.0],["2023-07-14",38.99,40.49,38.9,40.01,5900.0],["2023-07-17",40.49,40.85,40.02,40.7,8600.0],["2023-07-18",40.51,42.54,40.3,41.73,7400.0],["2023-07-19",42.08,42.51,40.85,41.65,5600.0],["2023-07-20",41.8,42.0,40.91,42.0,5700.0],["2023-07-21",42.03,42.4,41.04,41.85,7000.0],["2023-07-24",41.68,41.96,41.5,41.94,3500.0],["2023-07-25",41.82,43.5,41.2,42.06,9300.0],["2023-07-26",42.47,43.75,41.48,43.64,9400.0],["2023-07-27",43.11,43.6,40.75,40.75,16300.0],["2023-07-28",41.49,41.49,40.85,40.85,3100.0],["2023-07-31",41.24,42.45,41.24,41.86,6000.0],["2023-08-01",42.42,42.42,41.6,42.06,3700.0],["2023-08-02",41.71,44.49,41.71,43.55,12500.0],["2023-08-03",43.55,44.33,43.25,43.72,10500.0],["2023-08-04",44.8,45.68,43.61,43.74,11500.0],["2023-08-07",43.7,44.6,42.71,43.49,20600.0],["2023-08-08",43.38,44.2,42.68,44.0,12500.0],["2023-08-09",44.26,45.3,43.2,44.45,14100.0],["2023-08-10",44.94,45.62,44.7,45.17,7600.0],["2023-08-11",44.85,46.0,43.48,45.99,29500.0],["2023-08-14",45.5,46.4,44.5,44.58,20800.0],["2023-08-15",43.01,43.93,40.0,40.25,14800.0],["2023-08-16",40.11,41.28,38.97,39.71,16500.0],["2023-08-17",41.45,41.45,39.54,39.75,8100.0],["2023-08-18",39.8,40.25,38.5,39.75,40200.0],["2023-08-21",40.14,41.57,39.01,39.01,13800.0],["2023-08-22",39.01,39.44,37.9,38.22,27100.0],["2023-08-23",38.35,39.38,38.08,38.08,15200.0],["2023-08-24",37.81,39.64,36.1,36.78,26400.0],["2023-08-25",37.43,38.29,36.44,36.61,10100.0],["2023-08-28",36.99,37.29,36.81,37.09,8100.0],["2023-08-29",37.8,37.8,36.54,36.82,13600.0],["2023-08-30",36.65,36.81,36.3,36.3,5200.0],["2023-08-31",37.0,37.76,36.16,36.16,13200.0],["2023-09-01",36.62,38.82,36.62,37.19,13200.0],["2023-09-05",36.98,37.16,36.5,36.5,8400.0],["2023-09-06",36.51,37.41,36.51,36.53,8600.0],["2023-09-07",36.78,37.16,36.5,36.7,7000.0],["2023-09-08",36.95,38.78,35.66,35.66,11200.0],["2023-09-11",35.7,36.68,35.1,35.1,16300.0],["2023-09-12",35.52,36.1,35.34,36.0,6100.0],["2023-09-13",36.44,36.44,35.5,35.6,6100.0],["2023-09-14",35.45,36.82,34.0,34.58,27500.0],["2023-09-15",34.5,34.5,33.0,33.4,27400.0],["2023-09-18",33.53,34.2,33.48,34.0,8000.0],["2023-09-19",34.0,35.0,34.0,34.7,5800.0],["2023-09-20",35.31,36.4,34.39,34.39,5000.0],["2023-09-21",34.68,35.03,34.16,34.16,4100.0],["2023-09-22",34.3,34.3,33.78,34.01,4600.0],["2023-09-25",33.78,33.85,33.35,33.85,7000.0],["2023-09-26",33.85,34.4,33.6,33.6,16000.0],["2023-09-27",33.7,34.04,33.11,33.11,14500.0],["2023-09-28",33.15,33.3,31.55,31.59,16900.0],["2023-09-29",31.6,32.65,31.0,31.13,19300.0],["2023-10-02",31.11,31.79,30.03,30.51,13700.0],["2023-10-03",30.2,30.92,29.6,29.83,9800.0],["2023-10-04",29.99,30.97,29.96,30.82,5100.0],["2023-10-05",30.51,31.46,30.51,30.84,6600.0],["2023-10-06",31.12,33.32,30.45,30.73,14600.0],["2023-10-09",30.16,30.39,29.34,29.41,7700.0],["2023-10-10",30.23,31.72,30.0,30.38,38800.0],["2023-10-11",30.53,30.99,29.01,29.36,11100.0],["2023-10-12",29.21,29.44,28.07,28.52,16600.0],["2023-10-13",28.51,29.66,28.2,28.91,20700.0],["2023-10-16",28.5,29.06,28.13,28.76,10100.0],["2023-10-17",28.95,30.98,28.91,30.37,11900.0],["2023-10-18",30.62,30.89,29.32,29.35,20600.0],["2023-10-19",29.15,29.15,27.4,28.35,24200.0],["2023-10-20",28.63,28.63,27.81,27.98,12200.0],["2023-10-23",28.0,28.56,27.24,28.4,6900.0],["2023-10-24",29.03,30.0,28.79,29.0,13900.0],["2023-10-25",28.72,29.0,27.96,28.13,20500.0],["2023-10-26",28.05,28.05,26.06,26.85,8600.0],["2023-10-27",27.08,27.21,26.44,26.88,9300.0],["2023-10-30",27.03,27.22,26.06,26.33,10900.0],["2023-10-31",26.39,27.8,26.39,27.49,10600.0],["2023-11-01",27.5,28.31,26.57,26.71,7800.0],["2023-11-02",27.16,27.64,26.63,26.9,11500.0],["2023-11-03",27.0,27.49,26.57,26.99,12200.0],["2023-11-06",26.95,27.0,26.65,26.76,14800.0],["2023-11-07",27.0,27.94,26.98,27.71,26700.0],["2023-11-08",27.97,29.6,27.37,29.28,17900.0],["2023-11-09",29.16,29.3,28.15,28.52,6400.0],["2023-11-10",28.48,29.11,28.15,28.71,7900.0],["2023-11-13",29.84,29.84,28.51,28.57,9900.0],["2023-11-14",28.12,34.51,28.12,34.1,36800.0],["2023-11-15",34.9,35.98,32.54,33.61,16100.0],["2023-11-16",33.42,34.04,32.47,33.0,13200.0],["2023-11-17",33.31,33.31,32.77,33.09,8800.0],["2023-11-20",33.22,33.22,31.6,31.81,7500.0],["2023-11-21",31.36,31.55,30.5,30.5,4800.0],["2023-11-22",32.47,32.47,30.89,32.42,10100.0],["2023-11-24",32.0,33.01,31.9,32.81,9400.0],["2023-11-27",32.6,33.3,31.03,31.03,25100.0],["2023-11-28",31.2,33.21,31.2,31.7,7500.0],["2023-11-29",33.31,33.31,31.9,32.31,3800.0],["2023-11-30",32.81,33.0,31.79,32.4,18400.0],["2023-12-01",33.11,33.11,31.76,32.21,12400.0],["2023-12-04",32.9,33.0,32.15,32.48,8400.0],["2023-12-05",31.8,33.37,31.8,33.2,8400.0],["2023-12-06",33.2,33.62,31.99,32.93,15400.0],["2023-12-07",33.0,35.75,33.0,35.25,12000.0],["2023-12-08",35.08,36.82,35.01,35.56,15300.0],["2023-12-11",35.6,37.31,35.45,36.74,12800.0],["2023-12-12",36.99,36.99,34.55,35.0,14100.0],["2023-12-13",35.0,39.49,35.0,39.49,20300.0],["2023-12-14",39.99,39.99,37.5,38.3,12900.0],["2023-12-15",38.62,38.64,36.37,37.49,41400.0],["2023-12-18",37.0,38.47,36.89,37.61,6000.0],["2023-12-19",37.96,39.8,37.72,38.9,16400.0],["2023-12-20",40.0,40.0,38.52,39.4,11200.0],["2023-12-21",39.35,39.63,37.89,39.1,13200.0],["2023-12-22",39.0,39.1,37.54,38.27,11400.0],["2023-12-26",37.8,41.0,36.91,40.11,15500.0],["2023-12-27",40.0,41.36,39.02,41.29,12900.0],["2023-12-28",39.41,42.43,39.24,41.6,34800.0],["2023-12-29",41.76,42.2,41.1,41.1,12200.0],["2024-01-02",40.48,41.96,40.48,40.94,7800.0],["2024-01-03",41.26,43.25,38.76,38.86,18100.0],["2024-01-04",38.95,39.52,37.6,38.84,27000.0],["2024-01-05",38.22,40.88,38.22,40.08,20200.0],["2024-01-08",40.0,41.9,39.88,40.79,10400.0],["2024-01-09",40.04,41.6,39.53,39.53,12100.0],["2024-01-10",39.86,39.86,39.3,39.51,5300.0],["2024-01-11",38.65,38.97,38.65,38.75,4400.0],["2024-01-12",39.46,40.0,38.83,38.83,5800.0],["2024-01-16",39.35,40.0,37.98,37.98,7200.0],["2024-01-17",37.54,37.77,37.2,37.75,7300.0],["2024-01-18",37.5,37.5,36.81,36.91,11000.0],["2024-01-19",37.0,37.0,35.0,36.89,19500.0],["2024-01-22",36.6,37.0,35.06,35.31,25300.0],["2024-01-23",35.11,35.56,34.97,35.11,11200.0],["2024-01-24",35.77,36.0,34.52,35.0,11300.0],["2024-01-25",35.04,36.0,35.0,35.01,13000.0],["2024-01-26",35.0,35.85,34.55,34.84,12600.0],["2024-01-29",35.0,37.06,35.0,37.06,25300.0],["2024-01-30",35.8,35.8,35.74,35.74,2400.0],["2024-01-31",35.93,36.0,33.8,33.8,19100.0],["2024-02-01",34.11,35.0,33.19,33.72,40100.0],["2024-02-02",33.52,35.0,33.52,34.3,17400.0],["2024-02-05",34.3,35.5,34.3,34.97,11900.0],["2024-02-06",36.26,37.59,36.06,36.6,8300.0],["2024-02-07",38.0,38.99,37.41,38.63,6800.0],["2024-02-08",39.91,40.51,39.65,40.2,8900.0],["2024-02-09",40.04,40.04,37.51,39.48,7400.0],["2024-02-12",40.02,40.75,37.01,37.92,19200.0],["2024-02-13",37.06,37.07,35.01,35.12,18100.0],["2024-02-14",35.27,38.39,35.27,38.15,10600.0],["2024-02-15",38.37,40.16,37.32,40.02,13700.0],["2024-02-16",39.51,40.51,39.01,39.01,7000.0],["2024-02-20",38.5,39.31,37.5,37.7,16800.0],["2024-02-21",37.98,38.4,36.98,37.55,4700.0],["2024-02-22",37.4,38.0,36.56,37.97,9800.0],["2024-02-23",38.15,38.78,37.3,37.97,8100.0],["2024-02-26",38.58,38.58,35.0,36.88,19400.0],["2024-02-27",36.14,38.49,36.14,38.49,13500.0],["2024-02-28",38.0,38.0,37.61,37.61,2600.0],["2024-02-29",38.41,38.69,37.66,38.04,5000.0],["2024-03-01",38.0,38.99,38.0,38.96,2900.0],["2024-03-04",38.45,39.14,37.94,38.49,17000.0],["2024-03-05",39.98,39.98,37.0,37.17,27200.0],["2024-03-06",37.5,37.5,36.5,36.79,28100.0],["2024-03-07",36.78,38.05,36.49,36.83,28000.0],["2024-03-08",37.51,37.9,36.41,36.52,6100.0],["2024-03-11",36.22,37.3,36.22,36.5,9700.0],["2024-03-12",37.0,37.58,36.78,36.85,11300.0],["2024-03-13",37.25,37.62,37.25,37.3,7800.0],["2024-03-14",36.75,37.01,36.36,36.36,11000.0],["2024-03-15",36.22,37.29,36.22,37.0,18600.0],["2024-03-18",37.38,37.41,36.27,36.41,10600.0],["2024-03-19",37.0,37.84,36.88,37.24,12700.0],["2024-03-20",37.58,37.85,37.06,37.69,11000.0],["2024-03-21",37.3,38.0,37.24,37.72,10400.0],["2024-03-22",38.05,38.09,37.22,37.41,5400.0],["2024-03-25",36.68,37.42,35.58,36.25,26600.0],["2024-03-26",36.75,37.35,36.5,36.75,17200.0],["2024-03-27",35.95,37.35,35.73,37.3,13400.0],["2024-03-28",37.0,37.25,36.57,37.0,7900.0],["2024-04-01",36.06,36.98,36.06,36.45,3400.0],["2024-04-02",35.89,36.04,34.79,35.21,15000.0],["2024-04-03",35.0,35.28,34.51,34.83,21200.0],["2024-04-04",35.5,35.9,34.19,34.19,9800.0],["2024-04-05",34.04,34.29,33.89,33.93,14400.0],["2024-04-08",34.0,35.37,33.8,34.0,28200.0],["2024-04-09",34.0,34.0,32.85,33.41,22400.0],["2024-04-10",33.06,33.4,32.44,33.01,8800.0],["2024-04-11",33.12,33.17,32.6,32.95,14000.0],["2024-04-12",32.9,33.74,32.9,33.52,11900.0],["2024-04-15",33.47,33.47,32.05,32.25,9100.0],["2024-04-16",32.1,32.64,31.06,31.65,11200.0],["2024-04-17",32.55,32.64,31.53,31.6,9600.0],["2024-04-18",31.51,35.0,31.51,34.01,24200.0],["2024-04-19",33.29,34.67,32.72,33.79,10700.0],["2024-04-22",33.99,33.99,31.77,32.9,12000.0],["2024-04-23",32.9,33.65,32.03,32.6,11800.0],["2024-04-24",32.85,33.15,32.5,32.5,5300.0],["2024-04-25",31.53,32.82,31.53,32.21,14300.0],["2024-04-26",32.82,32.82,32.0,32.35,7800.0],["2024-04-29",33.74,33.74,31.88,32.43,8300.0],["2024-04-30",31.86,32.48,31.1,31.84,19500.0],["2024-05-01",31.54,32.19,31.18,31.23,7400.0],["2024-05-02",32.07,32.07,31.01,31.01,8100.0],["2024-05-03",31.83,33.83,31.0,32.44,25200.0],["2024-05-06",32.3,33.41,31.96,32.56,6900.0],["2024-05-07",33.0,34.0,32.51,33.5,10700.0],["2024-05-08",33.27,33.72,32.6,32.86,8800.0],["2024-05-09",33.37,33.49,33.08,33.12,4000.0],["2024-05-10",32.74,33.74,31.42,31.42,15100.0],["2024-05-13",31.45,31.75,28.82,29.28,35900.0],["2024-05-14",28.79,30.99,27.88,29.86,44700.0],["2024-05-15",29.88,34.3,29.57,34.06,31400.0],["2024-05-16",30.88,34.0,30.88,31.7,15100.0],["2024-05-17",31.99,32.35,30.0,30.51,17500.0],["2024-05-20",31.28,32.93,30.79,32.53,12900.0],["2024-05-21",31.36,31.71,31.35,31.51,6300.0],["2024-05-22",31.86,32.39,30.0,30.28,15300.0],["2024-05-23",31.49,31.49,28.62,28.8,36200.0],["2024-05-24",29.19,31.5,29.19,31.0,23400.0],["2024-05-28",30.62,32.17,30.21,30.53,12000.0],["2024-05-29",29.6,31.45,29.6,30.7,23600.0],["2024-05-30",31.5,31.5,29.73,30.19,26300.0],["2024-05-31",29.89,30.63,29.5,29.7,9300.0],["2024-06-03",30.01,30.47,28.55,28.55,31200.0],["2024-06-04",28.5,29.55,28.3,28.3,27500.0],["2024-06-05",28.61,29.49,27.41,27.85,19200.0],["2024-06-06",27.7,30.61,27.7,29.21,33600.0],["2024-06-07",29.07,30.8,29.07,30.06,11100.0],["2024-06-10",30.36,32.96,29.6,32.69,34600.0],["2024-06-11",32.65,32.97,30.8,30.99,20300.0],["2024-06-12",32.33,32.71,31.14,31.27,14300.0],["2024-06-13",31.7,31.75,30.25,30.55,8900.0],["2024-06-14",30.55,31.06,29.85,30.08,12200.0],["2024-06-17",30.73,30.73,28.92,29.02,25100.0],["2024-06-18",28.61,30.03,27.63,29.65,21800.0],["2024-06-20",29.62,29.62,28.17,28.7,30100.0],["2024-06-21",28.29,29.36,27.81,27.97,33000.0],["2024-06-24",28.46,29.49,28.0,28.97,28500.0],["2024-06-25",28.5,29.1,27.5,28.18,23500.0],["2024-06-26",28.01,28.4,27.67,28.01,10800.0],["2024-06-27",28.07,29.09,27.84,29.09,9200.0],["2024-06-28",28.47,28.83,27.7,28.22,50900.0],["2024-07-01",27.86,28.22,26.6,26.95,28700.0],["2024-07-02",26.95,28.0,26.76,27.7,33500.0],["2024-07-03",28.33,28.33,27.14,27.62,4300.0],["2024-07-05",27.55,27.96,26.25,26.86,30100.0],["2024-07-08",27.79,28.11,27.0,27.79,11000.0],["2024-07-09",28.04,28.36,27.16,27.3,11300.0],["2024-07-10",27.73,28.48,27.2,27.67,17000.0],["2024-07-11",27.89,29.02,27.7,28.8,38600.0],["2024-07-12",28.83,29.45,28.42,28.88,25300.0],["2024-07-15",28.98,29.98,28.35,29.66,19900.0],["2024-07-16",29.99,31.83,29.2,31.83,54000.0],["2024-07-17",31.49,31.49,29.81,30.1,20300.0],["2024-07-18",29.98,30.93,29.1,29.1,33200.0],["2024-07-19",29.28,30.15,28.99,30.15,20200.0],["2024-07-22",30.29,31.99,29.94,31.3,8200.0],["2024-07-23",30.74,32.0,30.24,31.7,19400.0],["2024-07-24",30.95,32.73,30.73,31.2,14200.0],["2024-07-25",31.15,32.19,30.38,32.19,21300.0],["2024-07-26",32.4,32.73,31.75,32.68,11900.0],["2024-07-29",32.75,32.75,30.69,30.9,9200.0],["2024-07-30",30.88,30.88,28.57,29.84,20300.0],["2024-07-31",29.86,32.1,29.17,31.89,13900.0],["2024-08-01",31.21,32.25,29.0,29.96,22000.0],["2024-08-02",28.78,29.95,28.39,28.7,15000.0],["2024-08-05",28.22,28.22,26.0,26.93,51300.0],["2024-08-06",27.01,28.45,26.52,27.74,20300.0],["2024-08-07",27.75,27.95,26.3,27.08,17400.0],["2024-08-08",27.52,28.49,27.29,27.9,5200.0],["2024-08-09",28.17,28.17,27.23,27.88,15300.0],["2024-08-12",28.28,28.5,27.1,27.83,16300.0],["2024-08-13",28.25,32.63,28.25,32.04,34600.0],["2024-08-14",32.0,33.4,31.25,32.72,23300.0],["2024-08-15",33.25,33.33,31.95,33.01,25100.0],["2024-08-16",33.01,33.96,32.43,32.43,29800.0],["2024-08-19",32.99,33.0,31.96,32.74,25100.0],["2024-08-20",32.25,32.93,31.31,32.25,32000.0],["2024-08-21",32.68,34.0,32.05,33.96,23400.0],["2024-08-22",34.0,34.0,32.55,32.97,6000.0],["2024-08-23",33.2,35.5,32.5,34.79,37100.0],["2024-08-26",35.0,35.0,32.97,33.97,21200.0],["2024-08-27",34.8,34.8,33.31,33.81,28700.0],["2024-08-28",34.5,36.42,34.11,34.15,34200.0],["2024-08-29",34.99,36.29,34.49,35.51,17000.0],["2024-08-30",35.06,36.5,35.06,35.89,12000.0],["2024-09-03",35.14,36.0,33.6,34.48,14300.0],["2024-09-04",34.3,35.12,33.6,34.59,19800.0],["2024-09-05",35.18,35.52,33.81,35.04,18800.0],["2024-09-06",34.56,35.5,33.0,33.4,12100.0],["2024-09-09",33.17,35.25,33.17,35.01,27500.0],["2024-09-10",33.37,34.9,33.15,33.33,10800.0],["2024-09-11",33.01,33.83,32.29,33.51,17600.0],["2024-09-12",35.5,35.5,33.28,34.68,21100.0],["2024-09-13",34.22,35.0,33.17,34.48,29600.0],["2024-09-16",34.02,34.1,32.79,33.56,33500.0],["2024-09-17",33.55,33.55,31.64,32.65,44100.0],["2024-09-18",32.5,33.11,31.11,31.11,44700.0],["2024-09-19",31.86,33.3,31.75,33.3,16200.0],["2024-09-20",33.35,33.98,31.97,32.11,29900.0],["2024-09-23",32.09,32.34,30.25,30.49,20900.0],["2024-09-24",31.38,31.88,29.27,29.48,24100.0],["2024-09-25",30.3,30.6,28.7,29.02,9700.0],["2024-09-26",29.85,30.46,28.69,29.0,55100.0],["2024-09-27",29.29,30.67,29.29,30.15,20100.0],["2024-09-30",30.3,30.57,29.51,30.24,24700.0],["2024-10-01",30.35,30.97,28.43,29.0,25400.0],["2024-10-02",28.99,30.69,28.36,29.78,50200.0],["2024-10-03",29.28,31.73,29.28,29.8,39000.0],["2024-10-04",30.0,30.52,29.37,29.37,34500.0],["2024-10-07",29.4,30.0,28.3,29.59,46500.0],["2024-10-08",30.69,31.12,30.53,30.96,11900.0],["2024-10-09",31.24,32.51,31.24,32.08,21600.0],["2024-10-10",30.29,32.0,30.29,31.14,19400.0],["2024-10-11",31.68,32.95,31.32,32.95,8200.0],["2024-10-14",32.23,32.5,31.87,31.87,5300.0],["2024-10-15",31.8,32.44,31.21,32.14,38000.0],["2024-10-16",32.31,32.75,30.78,31.3,35100.0],["2024-10-17",31.53,31.7,30.99,30.99,15500.0],["2024-10-18",31.15,33.32,31.08,33.29,17000.0],["2024-10-21",33.3,34.09,33.0,33.47,9100.0],["2024-10-22",33.5,35.0,33.31,33.77,21500.0],["2024-10-23",33.4,34.79,32.37,32.46,22100.0],["2024-10-24",32.01,32.5,31.1,31.55,58400.0],["2024-10-25",32.0,32.23,31.15,31.7,23600.0],["2024-10-28",31.89,33.43,31.89,32.86,29800.0],["2024-10-29",32.61,33.31,31.78,32.4,16000.0],["2024-10-30",32.65,33.63,32.5,32.75,20800.0],["2024-10-31",32.51,33.19,31.5,33.0,56800.0],["2024-11-01",33.14,33.63,32.0,33.51,15300.0],["2024-11-04",33.51,34.03,32.96,33.45,10300.0],["2024-11-05",33.5,33.9,32.91,33.75,21900.0],["2024-11-06",35.1,35.8,34.75,35.17,57700.0],["2024-11-07",35.2,35.5,33.91,33.91,11900.0],["2024-11-08",33.64,35.24,33.52,35.24,26200.0],["2024-11-11",35.49,35.5,33.78,35.0,39800.0],["2024-11-12",34.55,34.91,32.66,34.6,25500.0],["2024-11-13",35.5,39.08,35.25,37.22,65800.0],["2024-11-14",37.45,38.44,35.36,36.0,17100.0],["2024-11-15",36.48,37.33,34.51,34.65,15500.0],["2024-11-18",34.61,35.75,34.42,35.37,15000.0],["2024-11-19",33.5,37.76,33.5,36.95,49100.0],["2024-11-20",38.22,38.22,36.38,37.28,62100.0],["2024-11-21",37.91,37.91,36.9,37.32,19900.0],["2024-11-22",38.01,38.53,37.28,37.7,45900.0],["2024-11-25",37.72,38.75,36.78,37.7,76900.0],["2024-11-26",37.8,38.21,36.55,37.01,32600.0],["2024-11-27",37.32,37.32,36.1,36.56,30200.0],["2024-11-29",37.09,37.1,35.56,36.34,16400.0],["2024-12-02",36.55,37.22,35.6,36.19,28100.0],["2024-12-03",36.36,37.6,35.7,36.36,24400.0],["2024-12-04",37.06,37.06,35.0,35.94,34600.0],["2024-12-05",35.89,36.93,34.5,35.33,56200.0],["2024-12-06",35.67,36.85,34.62,36.64,19300.0],["2024-12-09",37.26,37.5,35.13,35.98,52900.0],["2024-12-10",36.14,37.08,35.34,36.62,25700.0],["2024-12-11",36.66,37.44,35.66,35.91,29700.0],["2024-12-12",35.7,36.61,35.2,35.86,24300.0],["2024-12-13",35.8,35.8,34.41,34.65,20200.0],["2024-12-16",34.27,35.19,33.5,33.83,33800.0],["2024-12-17",33.83,33.99,33.08,33.99,23000.0],["2024-12-18",34.22,34.22,31.44,31.79,35700.0],["2024-12-19",32.17,32.42,31.13,31.59,32700.0],["2024-12-20",31.21,33.87,31.21,33.68,84700.0],["2024-12-23",34.6,35.08,31.82,34.11,32300.0],["2024-12-24",34.48,35.03,34.48,34.94,6600.0],["2024-12-26",34.61,35.13,33.39,34.2,39500.0],["2024-12-27",34.35,34.35,32.72,33.5,28800.0],["2024-12-30",33.3,33.43,32.04,33.19,24100.0],["2024-12-31",33.33,33.71,32.61,33.2,25300.0],["2025-01-02",33.31,33.75,32.6,33.1,14500.0],["2025-01-03",33.1,33.62,32.9,33.5,11700.0],["2025-01-06",33.44,35.0,33.44,33.81,19100.0],["2025-01-07",33.45,33.45,32.35,32.42,22600.0],["2025-01-08",32.68,33.08,31.33,32.64,20300.0],["2025-01-10",32.64,32.9,31.54,32.23,48600.0],["2025-01-13",32.23,32.75,31.6,32.46,20800.0],["2025-01-14",32.5,32.81,31.85,32.47,21100.0],["2025-01-15",32.77,33.59,32.0,32.97,41900.0],["2025-01-16",33.0,33.21,31.99,32.71,21300.0],["2025-01-17",32.8,33.03,32.4,32.64,25500.0],["2025-01-21",32.71,34.01,32.06,34.0,49300.0],["2025-01-22",37.0,38.68,35.0,37.72,108200.0],["2025-01-23",38.04,38.25,36.71,38.12,33000.0],["2025-01-24",38.25,38.25,37.12,37.12,21200.0],["2025-01-27",36.68,37.23,36.11,36.69,23600.0],["2025-01-28",37.55,37.63,36.76,37.63,11500.0],["2025-01-29",37.91,37.91,35.64,36.31,17600.0],["2025-01-30",36.84,37.5,35.5,36.84,20800.0],["2025-01-31",37.1,37.36,35.73,36.33,37100.0],["2025-02-03",35.08,36.02,35.0,35.57,22800.0],["2025-02-04",35.63,36.24,35.0,35.48,9500.0],["2025-02-05",35.48,36.55,35.48,36.47,9200.0],["2025-02-06",36.6,36.6,35.08,35.4,12300.0],["2025-02-07",35.13,36.45,33.76,34.75,17900.0],["2025-02-10",34.8,35.33,34.53,34.9,8600.0],["2025-02-11",34.6,35.11,34.28,34.51,9600.0],["2025-02-12",34.07,34.8,34.07,34.51,10000.0],["2025-02-13",34.75,35.68,33.5,35.25,12900.0],["2025-02-14",35.7,35.76,35.01,35.02,7400.0],["2025-02-18",35.0,35.58,34.95,35.1,9300.0],["2025-02-19",35.3,35.47,35.0,35.31,7300.0],["2025-02-20",35.31,35.9,34.54,35.31,11800.0],["2025-02-21",35.56,35.56,33.69,33.69,16500.0],["2025-02-24",33.9,35.92,32.98,35.39,32800.0],["2025-02-25",35.99,35.99,33.62,34.84,50900.0],["2025-02-26",35.1,36.31,35.0,35.6,9300.0],["2025-02-27",35.11,35.52,34.35,34.35,12900.0],["2025-02-28",34.58,35.0,33.98,34.69,28100.0],["2025-03-03",34.9,35.21,32.55,32.82,33000.0],["2025-03-04",32.78,33.0,31.89,31.89,43200.0],["2025-03-05",32.0,33.33,32.0,32.98,15700.0],["2025-03-06",32.4,33.32,31.8,32.18,16800.0],["2025-03-07",32.1,33.01,31.4,33.01,41100.0],["2025-03-10",32.3,32.65,30.63,31.42,31000.0],["2025-03-11",32.62,32.75,30.8,31.97,17700.0],["2025-03-12",32.0,32.9,31.72,31.9,16400.0],["2025-03-13",31.61,32.06,30.81,31.05,27200.0],["2025-03-14",31.78,32.96,31.78,32.39,16900.0],["2025-03-17",32.49,33.26,32.49,32.9,11300.0],["2025-03-18",32.85,33.64,32.51,33.64,12400.0],["2025-03-19",33.68,34.75,33.47,34.65,14800.0],["2025-03-20",34.4,34.92,33.94,33.94,15300.0],["2025-03-21",33.37,34.0,32.59,33.6,27100.0],["2025-03-24",33.96,35.69,33.96,35.69,10800.0],["2025-03-25",33.26,33.26,30.25,31.2,68900.0],["2025-03-26",31.6,31.97,28.9,29.63,36500.0],["2025-03-27",29.67,31.22,29.63,31.22,22800.0],["2025-03-28",30.88,31.15,29.7,30.19,17100.0],["2025-03-31",29.7,31.0,29.63,30.87,27500.0],["2025-04-01",30.74,31.16,29.63,30.37,24200.0],["2025-04-02",29.82,30.48,29.1,30.07,25500.0],["2025-04-03",29.0,30.69,28.14,29.4,59400.0],["2025-04-04",29.02,29.69,27.15,27.79,93900.0],["2025-04-07",26.2,28.18,25.9,27.55,61800.0],["2025-04-08",28.84,29.0,26.81,27.02,28600.0],["2025-04-09",27.08,29.24,25.86,29.2,102500.0],["2025-04-10",28.54,29.68,27.22,28.85,29400.0],["2025-04-11",28.5,29.5,27.73,29.05,22600.0],["2025-04-14",29.34,30.37,28.49,29.96,29600.0],["2025-04-15",30.1,30.2,29.38,29.38,10300.0],["2025-04-16",29.54,29.92,27.36,28.69,34800.0],["2025-04-17",28.67,29.48,28.2,29.43,39100.0],["2025-04-21",29.36,29.36,28.17,28.66,9900.0],["2025-04-22",29.5,30.12,29.19,30.12,6500.0],["2025-04-23",30.3,31.0,30.11,30.22,16800.0],["2025-04-24",30.53,31.99,30.45,31.99,16000.0],["2025-04-25",31.55,32.24,30.99,31.72,20400.0],["2025-04-28",32.0,32.0,31.0,31.64,9200.0],["2025-04-29",31.49,32.41,31.14,32.14,9100.0],["2025-04-30",31.0,32.1,31.0,31.94,8100.0],["2025-05-01",31.94,32.5,31.6,32.24,38000.0],["2025-05-02",32.55,33.14,32.0,32.89,21900.0],["2025-05-05",32.49,32.9,32.27,32.36,13300.0],["2025-05-06",32.1,32.29,30.54,31.85,18400.0],["2025-05-07",31.9,31.9,31.27,31.84,15600.0],["2025-05-08",32.0,32.78,31.98,32.4,37300.0],["2025-05-09",32.4,32.5,32.01,32.35,20300.0],["2025-05-12",33.5,34.69,33.38,34.37,73900.0],["2025-05-13",34.63,35.55,34.1,35.1,23800.0],["2025-05-14",33.71,33.71,31.3,31.3,35500.0],["2025-05-15",31.96,32.02,27.91,30.88,80300.0],["2025-05-16",30.99,31.51,30.98,31.5,16400.0],["2025-05-19",31.0,31.23,31.0,31.18,13700.0],["2025-05-20",30.81,31.26,30.51,31.04,17000.0],["2025-05-21",31.04,31.11,30.5,31.02,18200.0],["2025-05-22",30.77,31.21,30.04,30.99,15100.0],["2025-05-23",30.51,30.79,30.0,30.39,27400.0],["2025-05-27",30.5,31.0,30.36,30.78,12200.0],["2025-05-28",30.6,30.96,28.89,28.89,65200.0],["2025-05-29",29.16,29.95,29.05,29.31,16300.0],["2025-05-30",29.01,29.56,28.18,29.0,71600.0],["2025-06-02",29.32,29.82,28.64,29.09,50500.0],["2025-06-03",29.09,29.77,28.68,29.17,43900.0],["2025-06-04",29.17,29.72,28.5,29.3,39900.0],["2025-06-05",29.3,29.54,28.75,28.88,34000.0],["2025-06-06",29.44,30.0,28.89,29.49,29900.0],["2025-06-09",29.42,29.42,28.81,29.07,30100.0],["2025-06-10",29.36,29.92,29.22,29.8,18000.0],["2025-06-11",29.91,29.94,28.74,28.94,20400.0],["2025-06-12",28.76,29.65,28.51,28.69,29200.0],["2025-06-13",28.51,29.85,27.6,28.81,55100.0],["2025-06-16",29.8,30.36,28.5,28.67,27500.0],["2025-06-17",28.69,29.0,27.6,27.82,51700.0],["2025-06-18",28.0,28.2,27.52,27.62,28800.0],["2025-06-20",27.89,28.08,27.02,27.28,74700.0],["2025-06-23",27.27,28.31,26.84,27.82,26900.0],["2025-06-24",27.99,28.48,27.55,28.47,34100.0],["2025-06-25",28.49,28.5,27.81,28.07,30800.0],["2025-06-26",28.35,28.49,27.8,28.36,19100.0],["2025-06-27",28.45,28.61,28.0,28.41,104800.0],["2025-06-30",28.62,29.02,28.22,28.39,24700.0],["2025-07-01",28.17,29.32,28.0,28.81,95900.0],["2025-07-02",28.96,30.59,28.4,29.94,85300.0],["2025-07-03",30.34,30.41,29.32,29.65,81100.0],["2025-07-07",29.57,29.91,28.83,29.17,86600.0],["2025-07-08",29.24,30.43,29.24,30.3,50000.0],["2025-07-09",30.94,30.94,29.81,30.24,30700.0],["2025-07-10",30.14,30.93,29.8,30.67,56900.0],["2025-07-11",30.35,30.49,29.06,29.06,41300.0],["2025-07-14",28.92,29.37,28.71,28.87,101800.0],["2025-07-15",29.16,29.16,27.0,27.23,97200.0],["2025-07-16",27.44,28.05,26.91,27.89,66900.0],["2025-07-17",27.8,28.23,27.45,27.46,16000.0],["2025-07-18",27.77,28.36,26.31,26.31,51700.0],["2025-07-21",26.77,27.26,26.24,26.28,53800.0],["2025-07-22",26.2,26.58,26.0,26.38,29800.0],["2025-07-23",26.51,27.67,26.05,27.38,28900.0],["2025-07-24",27.33,27.33,25.02,25.65,65100.0],["2025-07-25",25.91,27.0,25.5,25.53,38400.0],["2025-07-28",25.67,25.72,24.84,25.03,34400.0],["2025-07-29",25.25,25.69,24.76,25.02,49400.0],["2025-07-30",25.28,25.77,24.78,25.09,47400.0],["2025-07-31",24.81,25.6,24.16,24.17,41700.0],["2025-08-01",24.14,24.31,23.53,24.16,51400.0],["2025-08-04",24.31,25.08,24.01,24.76,46600.0],["2025-08-05",24.76,24.76,24.03,24.52,16200.0],["2025-08-06",24.52,24.88,24.1,24.55,48200.0],["2025-08-07",24.67,25.35,24.1,24.36,29800.0],["2025-08-08",24.35,25.61,24.35,24.8,37200.0],["2025-08-11",25.04,27.0,24.99,26.86,45200.0],["2025-08-12",27.1,27.76,25.84,27.47,36400.0],["2025-08-13",30.1,32.0,29.0,31.92,86600.0],["2025-08-14",31.7,31.7,29.61,30.4,61000.0],["2025-08-15",30.62,30.76,29.33,29.68,31900.0],["2025-08-18",30.35,32.05,30.1,31.58,81400.0],["2025-08-19",31.57,32.25,30.65,30.86,23800.0],["2025-08-20",31.4,31.4,30.0,30.73,42600.0],["2025-08-21",30.73,31.3,30.0,30.52,36300.0],["2025-08-22",31.02,34.5,31.0,33.95,93700.0],["2025-08-25",33.64,33.64,32.78,32.93,21700.0],["2025-08-26",33.9,33.91,32.93,33.65,34000.0],["2025-08-27",33.7,34.1,33.63,33.94,13700.0],["2025-08-28",33.88,34.08,33.54,33.73,14100.0],["2025-08-29",33.62,33.72,33.15,33.66,17200.0],["2025-09-02",33.44,34.71,33.09,34.63,34600.0],["2025-09-03",33.89,34.34,32.35,33.51,50800.0],["2025-09-04",33.65,34.34,33.6,34.04,12800.0],["2025-09-05",34.38,34.92,33.45,33.57,11700.0],["2025-09-08",33.97,35.95,33.08,35.75,29000.0],["2025-09-09",35.85,35.85,33.8,34.39,14600.0],["2025-09-10",34.26,34.26,33.55,33.76,7400.0],["2025-09-11",34.14,35.49,34.14,35.28,13400.0],["2025-09-12",35.03,35.03,33.0,33.96,29600.0],["2025-09-15",33.93,35.7,33.93,35.01,26200.0],["2025-09-16",35.08,35.44,34.8,35.08,20900.0],["2025-09-17",35.2,35.53,34.0,34.19,16800.0],["2025-09-18",35.06,35.23,34.11,34.64,19900.0],["2025-09-19",34.56,34.59,32.81,32.89,44700.0],["2025-09-22",32.94,33.91,32.94,33.83,14500.0],["2025-09-23",33.85,34.32,32.92,33.1,13000.0],["2025-09-24",33.24,33.67,32.05,32.57,24800.0],["2025-09-25",32.57,33.33,31.24,31.24,21800.0],["2025-09-26",31.32,31.94,31.32,31.85,12300.0],["2025-09-29",31.99,32.42,31.22,31.84,19500.0],["2025-09-30",31.92,31.92,31.04,31.73,21800.0],["2025-10-01",31.45,31.99,30.36,30.8,39100.0],["2025-10-02",30.79,31.0,30.42,30.88,12600.0],["2025-10-03",31.75,31.9,30.81,31.19,7000.0],["2025-10-06",31.31,31.71,30.78,31.26,43700.0],["2025-10-07",31.75,31.8,30.33,30.33,14100.0],["2025-10-08",32.99,35.0,31.48,32.33,41200.0],["2025-10-09",32.47,32.5,31.04,31.61,13600.0],["2025-10-10",31.75,31.75,29.68,29.86,42300.0],["2025-10-13",30.66,31.12,29.83,30.0,23400.0],["2025-10-14",29.51,30.41,29.4,29.96,20000.0],["2025-10-15",30.35,30.35,29.5,29.9,17600.0],["2025-10-16",29.83,30.99,29.02,29.3,25100.0],["2025-10-17",29.0,29.07,28.0,28.26,29400.0],["2025-10-20",28.56,29.74,28.56,29.52,22900.0],["2025-10-21",29.54,29.6,28.83,29.15,18000.0],["2025-10-22",29.33,31.37,28.81,31.18,35100.0],["2025-10-23",31.18,31.18,29.71,30.08,57500.0],["2025-10-24",30.3,31.66,30.16,31.08,14900.0],["2025-10-27",30.9,31.0,30.01,30.5,13300.0],["2025-10-28",30.0,30.77,30.0,30.35,9900.0],["2025-10-29",30.94,31.0,28.91,29.44,20800.0],["2025-10-30",29.21,29.5,28.3,28.81,14600.0],["2025-10-31",28.89,29.39,28.76,29.3,10200.0],["2025-11-03",29.1,29.15,28.77,28.99,7100.0],["2025-11-04",28.46,28.81,27.81,28.22,59700.0],["2025-11-05",28.13,28.32,27.5,27.6,30600.0],["2025-11-06",27.78,28.56,26.26,27.87,58200.0],["2025-11-07",27.59,28.0,26.5,27.72,36700.0],["2025-11-10",28.0,29.2,27.84,28.16,27000.0],["2025-11-11",28.14,28.34,27.56,28.04,21000.0],["2025-11-12",26.8,26.8,20.79,21.11,331600.0],["2025-11-13",21.0,21.27,19.1,19.61,206100.0],["2025-11-14",19.61,22.65,19.52,21.54,108300.0],["2025-11-17",21.29,21.53,20.96,21.07,67400.0],["2025-11-18",20.89,21.28,20.36,20.9,32200.0],["2025-11-19",20.82,21.04,19.06,19.06,65300.0],["2025-11-20",19.46,20.13,18.9,19.14,58500.0],["2025-11-21",19.06,20.12,19.06,19.48,51700.0],["2025-11-24",19.73,20.66,19.55,19.7,37500.0],["2025-11-25",19.7,20.88,19.3,20.37,54400.0],["2025-11-26",20.22,21.14,20.2,20.76,30700.0],["2025-11-28",20.97,21.1,20.35,20.92,22800.0],["2025-12-01",20.62,21.01,20.13,20.33,33800.0],["2025-12-02",20.37,21.0,20.1,20.2,44200.0],["2025-12-03",20.06,21.54,20.06,21.07,54400.0],["2025-12-04",20.93,22.09,20.84,21.8,71200.0],["2025-12-05",21.9,22.1,21.4,21.69,43200.0],["2025-12-08",21.96,22.55,21.75,21.76,26600.0],["2025-12-09",22.69,24.41,22.69,23.63,49300.0],["2025-12-10",23.7,24.96,23.48,24.4,81800.0],["2025-12-11",24.54,24.55,23.71,24.1,26600.0],["2025-12-12",24.55,27.0,24.25,25.91,80300.0],["2025-12-15",26.1,26.39,24.63,24.7,36900.0],["2025-12-16",24.63,26.26,24.63,25.2,64000.0],["2025-12-17",24.96,25.46,24.3,24.44,32700.0],["2025-12-18",24.66,24.85,24.13,24.14,39200.0],["2025-12-19",24.16,24.58,24.0,24.21,50200.0],["2025-12-22",24.39,25.41,24.21,25.04,25000.0],["2025-12-23",25.0,25.0,24.3,24.51,29200.0],["2025-12-24",24.66,24.85,24.46,24.52,18700.0],["2025-12-26",24.67,24.77,24.0,24.22,46700.0],["2025-12-29",24.0,24.64,23.76,24.25,37200.0],["2025-12-30",24.31,24.4,23.8,23.87,33900.0],["2025-12-31",23.61,23.97,23.17,23.35,43300.0],["2026-01-02",23.75,23.86,22.79,23.1,30300.0],["2026-01-05",23.2,24.35,22.6,23.56,58500.0],["2026-01-06",23.76,25.06,23.76,24.88,43000.0],["2026-01-07",24.94,25.06,24.07,24.39,32500.0],["2026-01-08",24.9,25.96,24.86,25.07,40400.0],["2026-01-09",25.12,25.37,24.32,24.35,38000.0],["2026-01-12",24.35,24.35,23.76,23.97,21000.0],["2026-01-13",23.96,24.48,23.29,23.66,43100.0],["2026-01-14",23.77,23.93,23.04,23.15,32400.0],["2026-01-15",23.31,24.08,22.95,23.77,45100.0],["2026-01-16",23.7,24.14,22.82,22.84,38900.0],["2026-01-20",22.21,22.85,21.7,21.77,89700.0],["2026-01-21",21.85,22.79,21.7,22.79,49500.0],["2026-01-22",22.81,22.97,22.23,22.25,47800.0],["2026-01-23",21.8,22.98,21.24,21.75,91500.0],["2026-01-26",21.75,22.49,20.98,21.25,68600.0],["2026-01-27",21.32,21.32,20.71,20.8,53900.0],["2026-01-28",20.87,21.54,20.12,21.38,99800.0],["2026-01-29",21.42,21.91,20.7,21.06,81000.0],["2026-01-30",20.89,22.46,20.84,22.0,77800.0],["2026-02-02",22.0,22.17,21.18,22.05,86000.0],["2026-02-03",22.0,22.43,20.5,20.55,71800.0],["2026-02-04",20.74,21.5,20.2,20.74,97100.0],["2026-02-05",20.81,21.03,20.02,20.04,75900.0],["2026-02-06",20.01,20.53,19.76,20.24,62700.0],["2026-02-09",20.12,20.2,19.61,19.92,39600.0],["2026-02-10",19.99,20.2,19.52,19.52,34300.0],["2026-02-11",19.64,19.93,19.0,19.52,84700.0],["2026-02-12",19.67,19.84,18.99,19.43,105300.0],["2026-02-13",19.38,20.0,18.85,18.91,100800.0],["2026-02-17",18.85,19.42,18.29,19.09,74200.0],["2026-02-18",18.96,19.75,18.7,19.65,85300.0],["2026-02-19",19.64,20.32,19.47,19.94,33600.0],["2026-02-20",19.94,20.55,19.74,20.45,27100.0],["2026-02-23",20.14,20.93,19.11,20.72,47700.0],["2026-02-24",20.72,21.01,19.92,19.92,42000.0],["2026-02-25",20.11,20.11,19.5,19.9,99000.0],["2026-02-26",19.88,21.18,19.88,21.07,74200.0],["2026-02-27",20.01,21.05,20.01,20.44,23700.0],["2026-03-02",20.0,20.84,19.79,20.48,24000.0],["2026-03-03",20.23,21.08,19.8,20.84,29400.0],["2026-03-04",20.79,20.93,19.74,20.09,54400.0],["2026-03-05",20.1,20.1,19.02,19.2,25400.0],["2026-03-06",18.9,19.49,18.73,18.87,95000.0],["2026-03-09",20.0,21.1,20.0,20.74,170800.0],["2026-03-10",20.48,20.8,19.59,19.69,88600.0],["2026-03-11",19.91,20.06,19.26,19.6,39500.0],["2026-03-12",19.31,19.45,18.61,19.09,65000.0],["2026-03-13",19.46,19.63,18.91,19.48,47600.0],["2026-03-16",19.53,19.9,19.21,19.64,65300.0],["2026-03-17",19.73,20.34,18.99,19.62,76200.0],["2026-03-18",19.45,19.56,18.6,18.66,79400.0],["2026-03-19",18.69,19.0,18.5,18.72,57600.0],["2026-03-20",18.72,19.25,18.29,18.38,47300.0],["2026-03-23",18.75,19.28,17.99,18.34,109200.0],["2026-03-24",18.1,19.37,17.54,18.08,102400.0],["2026-03-25",18.14,18.33,16.05,16.34,306600.0],["2026-03-26",16.21,18.42,16.2,18.01,99100.0],["2026-03-27",17.75,18.17,16.78,16.96,83200.0],["2026-03-30",16.99,17.82,16.6,17.29,65600.0],["2026-03-31",17.44,17.95,16.81,17.18,37000.0],["2026-04-01",17.15,17.7,17.06,17.25,33900.0],["2026-04-02",17.0,17.71,16.89,17.24,13000.0],["2026-04-06",17.21,17.49,16.95,17.19,12500.0],["2026-04-07",17.13,17.49,16.68,16.83,22200.0],["2026-04-08",17.25,17.5,16.67,17.0,39100.0],["2026-04-09",17.0,17.09,16.51,16.97,35200.0],["2026-04-10",17.03,17.1,16.21,16.53,41000.0],["2026-04-13",16.47,17.8,16.47,17.6,66900.0],["2026-04-14",17.47,18.54,17.25,18.51,35600.0],["2026-04-15",18.78,20.57,18.45,20.01,87400.0],["2026-04-16",20.1,20.38,19.47,19.78,56500.0],["2026-04-17",20.17,21.49,20.09,20.77,106100.0],["2026-04-20",20.47,21.01,20.44,20.62,47700.0],["2026-04-21",20.7,20.92,19.69,19.8,45400.0],["2026-04-22",19.84,20.18,19.5,19.96,28800.0],["2026-04-23",19.92,19.92,19.11,19.13,27600.0],["2026-04-24",19.07,19.39,18.59,19.22,32700.0],["2026-04-27",19.22,19.86,18.89,18.93,21000.0],["2026-04-28",18.92,18.96,18.3,18.7,18700.0],["2026-04-29",18.94,19.1,17.85,18.2,39400.0],["2026-04-30",18.5,19.03,18.3,18.99,29100.0],["2026-05-01",18.61,19.8,18.61,19.73,31400.0],["2026-05-04",19.28,19.58,18.91,18.99,18900.0],["2026-05-05",19.0,20.05,18.92,19.62,30600.0],["2026-05-06",19.72,19.89,18.8,19.15,52600.0],["2026-05-07",19.04,19.51,18.66,19.08,59900.0],["2026-05-08",19.24,19.24,18.09,18.4,17700.0],["2026-05-11",18.4,19.0,17.77,18.02,36500.0],["2026-05-12",22.16,24.33,20.39,20.44,201900.0],["2026-05-13",20.49,22.11,20.45,21.1,119500.0],["2026-05-14",21.08,21.64,20.53,21.64,43300.0],["2026-05-15",21.58,21.75,20.65,21.06,36900.0],["2026-05-18",21.01,22.3,20.8,21.89,48400.0],["2026-05-19",21.67,23.24,21.67,22.72,31900.0],["2026-05-20",22.6,23.41,22.26,23.0,33300.0],["2026-05-21",22.67,23.83,22.26,23.64,40900.0],["2026-05-22",23.7,24.0,22.36,23.17,45400.0],["2026-05-26",23.21,23.21,22.21,22.93,28300.0],["2026-05-27",22.8,23.38,22.71,23.38,23200.0],["2026-05-28",23.24,23.92,23.11,23.79,32700.0],["2026-05-29",23.7,23.7,22.62,22.79,28100.0],["2026-06-01",22.81,22.95,21.67,21.92,42300.0],["2026-06-02",21.92,22.82,21.26,21.26,36500.0],["2026-06-03",21.45,21.98,20.91,20.97,49000.0],["2026-06-04",21.14,22.16,21.14,22.12,35100.0],["2026-06-05",21.9,22.65,21.26,22.44,40000.0],["2026-06-08",22.34,22.36,21.56,22.09,46100.0],["2026-06-09",22.13,23.23,21.66,22.72,80500.0],["2026-06-10",23.0,23.66,22.65,22.99,81400.0],["2026-06-11",22.56,22.97,21.33,21.5,70000.0],["2026-06-12",21.82,21.82,20.47,20.81,48900.0],["2026-06-15",20.81,22.5,20.62,21.89,64800.0],["2026-06-16",21.91,22.89,21.87,22.69,60000.0],["2026-06-17",22.69,23.7,21.07,21.22,122600.0],["2026-06-18",21.82,22.48,20.81,22.02,133600.0],["2026-06-22",21.83,21.98,20.97,21.75,76000.0],["2026-06-23",21.56,22.71,20.38,21.75,61600.0],["2026-06-24",22.0,23.04,21.77,22.89,65900.0],["2026-06-25",22.89,23.4,22.68,23.12,53100.0],["2026-06-26",23.33,24.6,23.08,23.88,123400.0],["2026-06-29",23.96,24.95,23.96,24.58,53100.0],["2026-06-30",24.5,24.6,23.35,23.59,45600.0],["2026-07-01",23.63,24.5,23.5,24.27,36700.0],["2026-07-02",24.27,24.86,24.2,24.84,26400.0],["2026-07-06",24.55,25.44,23.54,25.17,75000.0],["2026-07-07",25.36,25.93,24.0,24.79,47000.0],["2026-07-08",24.5,24.92,23.71,24.23,48200.0],["2026-07-09",23.6,26.0,23.27,23.88,67900.0],["2026-07-10",24.06,24.75,23.28,23.82,67500.0],["2026-07-13",23.81,25.6,23.77,24.92,47700.0],["2026-07-14",24.63,24.65,23.0,23.45,40700.0],["2026-07-15",23.6,24.99,23.35,24.53,71800.0],["2026-07-16",24.83,25.94,24.65,25.32,75400.0],["2026-07-17",25.09,25.43,24.31,25.0,74700.0],["2026-07-20",24.84,25.42,24.75,25.0,94000.0],["2026-07-21",24.9,25.74,24.77,25.5,71100.0],["2026-07-22",25.63,25.99,25.24,25.54,43900.0],["2026-07-23",25.33,26.01,24.82,25.5,172100.0],["2026-07-24",25.5,25.86,25.315,25.56,50212.0],["2026-07-27",25.77,26.575,25.45,25.85,45798.770823],["2026-07-28",26.05,27.085,26.05,26.64,51584.989588],["2026-07-29",26.72,30.87,26.62,30.25,387264.911736],["2026-07-30",33.47,34.25,33.3548,34.06,3274262.985282],["2026-07-31",33.62,34,33.62,33.86,576544.538327]]}