{ "fields": [{"type":"int","id":"_id"},{"type":"timestamp","id":"Date"},{"type":"numeric","id":"Open"},{"type":"numeric","id":"High"},{"type":"numeric","id":"Low"},{"type":"numeric","id":"Close"},{"type":"numeric","id":"Volume"}], "records": [ [1,"2001-01-02T00:00:00",14.5,13.5,13.5,13.5,500], [2,"2001-01-08T00:00:00",13.5,14,14,14,4000], [3,"2001-01-09T00:00:00",14,11,11,11,1000], [4,"2001-01-24T00:00:00",11,12,12,12,1500], [5,"2001-02-02T00:00:00",12,13,13,13,500], [6,"2001-02-08T00:00:00",13,13,13,13,2000], [7,"2001-02-09T00:00:00",13,13,13,13,3000], [8,"2001-02-14T00:00:00",13,13,13,13,1000], [9,"2001-02-16T00:00:00",13,13,13,13,2000], [10,"2001-02-20T00:00:00",13,12.5,12.5,12.5,500], [11,"2001-03-01T00:00:00",12.5,12.2,12.2,12.2,500], [12,"2001-03-13T00:00:00",12.2,12.2,12.2,12.2,0], [13,"2001-03-20T00:00:00",12.2,13.95,12.1,12.1,6000], [14,"2001-03-21T00:00:00",12.1,12,12,12,5000], [15,"2001-03-22T00:00:00",12,12,12,12,6000], [16,"2001-03-28T00:00:00",12,12,11.95,12,21000], [17,"2001-04-11T00:00:00",12,11.75,11.75,11.75,1000], [18,"2001-04-17T00:00:00",11.75,9.9,9.75,9.9,6500], [19,"2001-04-19T00:00:00",9.9,10,9.8,10,10500], [20,"2001-04-20T00:00:00",10,10.05,10.05,10.05,1000], [21,"2001-04-26T00:00:00",10.05,10.05,10,10,5000], [22,"2001-04-27T00:00:00",10,10.8,10.75,10.75,2000], [23,"2001-05-03T00:00:00",10.75,10.8,10.8,10.8,4000], [24,"2001-05-04T00:00:00",10.8,10.8,10.8,10.8,500], [25,"2001-05-07T00:00:00",10.8,11,11,11,500], [26,"2001-05-08T00:00:00",11,11.3,10,11.3,9500], [27,"2001-05-10T00:00:00",11.3,12.5,12,12.5,6500], [28,"2001-05-11T00:00:00",12.5,14,14,14,2000], [29,"2001-05-16T00:00:00",14,12.25,12.15,12.15,7500], [30,"2001-05-22T00:00:00",12.15,12.05,12.05,12.05,7500], [31,"2001-05-23T00:00:00",12.05,12,12,12,7000], [32,"2001-05-24T00:00:00",12,12.05,12.05,12.05,500], [33,"2001-05-25T00:00:00",12.05,12.05,12,12,6000], [34,"2001-05-29T00:00:00",12,12,11.75,11.75,25000], [35,"2001-06-04T00:00:00",11.75,12.25,12,12,16000], [36,"2001-06-06T00:00:00",12,12,12,12,3000], [37,"2001-06-07T00:00:00",12,12.25,11.5,11.5,10000], [38,"2001-06-08T00:00:00",11.5,12.25,12.25,12.25,46000], [39,"2001-06-12T00:00:00",12.25,12,12,12,500], [40,"2001-06-14T00:00:00",12,12.2,12.2,12.2,500], [41,"2001-07-03T00:00:00",12.2,12,12,12,1000], [42,"2001-07-09T00:00:00",12,11.5,11.5,11.5,500], [43,"2001-07-10T00:00:00",11.5,12,12,12,1000], [44,"2001-07-11T00:00:00",12,11.5,11.5,11.5,2500], [45,"2001-07-17T00:00:00",11.5,11.5,11.5,11.5,1000], [46,"2001-07-26T00:00:00",11.5,11,11,11,1000], [47,"2001-08-06T00:00:00",11,11,11,11,5500], [48,"2001-08-10T00:00:00",11,11,11,11,1000], [49,"2001-08-22T00:00:00",11,10.5,10.5,10.5,500], [50,"2001-08-23T00:00:00",10.5,11,10.75,11,6500], [51,"2001-08-27T00:00:00",11,11,11,11,5500], [52,"2001-08-28T00:00:00",11,11,11,11,25000], [53,"2001-09-07T00:00:00",11,11.1,11,11.1,3000], [54,"2001-10-05T00:00:00",11.1,10.55,10.55,10.55,500], [55,"2001-10-09T00:00:00",10.55,10.5,10.5,10.5,3000], [56,"2001-10-10T00:00:00",10.5,10.1,10.1,10.1,500], [57,"2001-10-19T00:00:00",10.1,10.5,10.5,10.5,500], [58,"2001-11-29T00:00:00",10.5,10.5,10.5,10.5,4000], [59,"2001-12-03T00:00:00",10.5,10.5,10.5,10.5,1000], [60,"2001-12-05T00:00:00",10.5,10.5,10.5,10.5,7000], [61,"2001-12-06T00:00:00",10.5,10.5,10.5,10.5,1000], [62,"2001-12-11T00:00:00",10.5,10.5,10.5,10.5,500], [63,"2001-12-21T00:00:00",10.5,10.6,10.6,10.6,6500], [64,"2002-01-10T00:00:00",10.6,10.5,10.5,10.5,500], [65,"2002-01-14T00:00:00",10.5,10.5,10.5,10.5,1500], [66,"2002-01-15T00:00:00",10.5,10.5,10.5,10.5,500], [67,"2002-01-16T00:00:00",10.5,10.55,10.55,10.55,1000], [68,"2002-01-17T00:00:00",10.55,10.5,10.5,10.5,5500], [69,"2002-01-29T00:00:00",10.5,10.5,10.5,10.5,500], [70,"2002-02-01T00:00:00",10.5,11,10.5,11,1000], [71,"2002-02-04T00:00:00",11,12.5,12.5,12.5,500], [72,"2002-02-06T00:00:00",12.5,12.1,11.5,12,1500], [73,"2002-02-08T00:00:00",12,12,12,12,1000], [74,"2002-02-13T00:00:00",12,10.7,10.5,10.7,1000], [75,"2002-03-06T00:00:00",10.7,10,10,10,4500], [76,"2002-03-07T00:00:00",10,10.5,10.5,10.5,1000], [77,"2002-03-15T00:00:00",10.5,10,10,10,500], [78,"2002-04-09T00:00:00",10,10,10,10,2000], [79,"2002-04-11T00:00:00",10,10.25,10,10.25,2000], [80,"2002-04-12T00:00:00",10.25,10.5,10.4,10.5,5500], [81,"2002-05-13T00:00:00",10.5,10.45,10.45,10.45,0], [82,"2002-05-30T00:00:00",10.45,10.4,10.4,10.4,0], [83,"2002-06-07T00:00:00",10.4,10.35,10.35,10.35,0], [84,"2002-06-11T00:00:00",10.35,10.3,10.3,10.3,0], [85,"2002-06-20T00:00:00",10.3,10.2,10.2,10.2,0], [86,"2002-06-25T00:00:00",10.2,10.1,10.1,10.1,0], [87,"2002-06-26T00:00:00",10.1,10,10,10,0], [88,"2002-06-28T00:00:00",10,9.95,9.95,9.95,0], [89,"2002-07-08T00:00:00",9.95,9.75,9.75,9.75,0], [90,"2002-07-09T00:00:00",9.75,9.5,9.5,9.5,0], [91,"2002-07-10T00:00:00",9.5,9.45,9.45,9.45,0], [92,"2002-07-12T00:00:00",9.45,9.25,9.25,9.25,0], [93,"2002-07-15T00:00:00",9.25,9.2,9.2,9.2,0], [94,"2002-07-16T00:00:00",9.2,9.15,9.15,9.15,0], [95,"2002-07-17T00:00:00",9.15,9.05,9.05,9.05,0], [96,"2002-07-25T00:00:00",9.05,8.9,8.9,8.9,0], [97,"2002-07-29T00:00:00",8.9,8.85,8.85,8.85,0], [98,"2002-07-30T00:00:00",8.85,8.8,8.8,8.8,0], [99,"2002-07-31T00:00:00",8.8,8.75,8.75,8.75,0], [100,"2002-08-05T00:00:00",8.75,8.5,8.5,8.5,12500], [101,"2002-08-06T00:00:00",8.5,8.5,8.5,8.5,2000], [102,"2002-08-07T00:00:00",8.5,8.6,8.55,8.55,3000], [103,"2002-08-20T00:00:00",8.55,8.5,8.5,8.5,0], [104,"2002-08-21T00:00:00",8.5,8.5,8.5,8.5,6500], [105,"2002-08-22T00:00:00",8.5,8.5,8.5,8.5,500], [106,"2002-08-30T00:00:00",8.5,8.6,8.6,8.6,0], [107,"2002-09-03T00:00:00",8.6,8.5,8.5,8.5,1000], [108,"2002-09-04T00:00:00",8.5,8.5,8.5,8.5,500], [109,"2002-09-05T00:00:00",8.5,8.5,8.5,8.5,500], [110,"2002-09-09T00:00:00",8.5,8.5,8.5,8.5,500], [111,"2002-09-10T00:00:00",8.5,8.5,8.5,8.5,500], [112,"2002-09-12T00:00:00",8.5,8.5,8.5,8.5,500], [113,"2002-09-13T00:00:00",8.5,8.5,8.5,8.5,500], [114,"2002-09-16T00:00:00",8.5,8.5,8.5,8.5,500], [115,"2002-09-18T00:00:00",8.5,8.5,8.5,8.5,1500], [116,"2002-09-23T00:00:00",8.5,8.5,8.5,8.5,500], [117,"2002-09-25T00:00:00",8.5,8.5,8.5,8.5,500], [118,"2002-09-26T00:00:00",8.5,8.5,8.5,8.5,3500], [119,"2002-09-27T00:00:00",8.5,8.5,8.5,8.5,500], [120,"2002-10-01T00:00:00",8.5,8.5,8.5,8.5,3000], [121,"2002-10-02T00:00:00",8.5,8.5,8.5,8.5,2500], [122,"2002-10-03T00:00:00",8.5,8.5,8.5,8.5,1500], [123,"2002-10-04T00:00:00",8.5,8.5,8.5,8.5,500], [124,"2002-10-14T00:00:00",8.5,8.5,8.5,8.5,1500], [125,"2002-10-15T00:00:00",8.5,8.55,8.55,8.55,0], [126,"2002-10-16T00:00:00",8.55,8.8,8.8,8.8,1000], [127,"2002-10-17T00:00:00",8.8,9,9,9,0], [128,"2002-10-23T00:00:00",9,9,9,9,500], [129,"2002-10-24T00:00:00",9,9.4,9.4,9.4,1000], [130,"2002-10-30T00:00:00",9.4,9,9,9,1000], [131,"2002-11-05T00:00:00",9,9,9,9,1000], [132,"2002-11-08T00:00:00",9,9,9,9,500], [133,"2002-11-14T00:00:00",9,10.25,10,10,1000], [134,"2002-11-15T00:00:00",10,10.35,10.35,10.35,1000], [135,"2002-11-20T00:00:00",10.35,11,11,11,500], [136,"2002-11-27T00:00:00",11,10.75,10.75,10.75,0], [137,"2002-11-29T00:00:00",10.75,11,9.75,11,58000], [138,"2002-12-02T00:00:00",11,12.5,10,12.5,6000], [139,"2002-12-04T00:00:00",12.5,14,13,13,5500], [140,"2002-12-09T00:00:00",13,13,13,13,500], [141,"2002-12-18T00:00:00",13,13.75,12.6,12.6,2500], [142,"2002-12-19T00:00:00",12.6,13.3,13.3,13.3,1000], [143,"2002-12-20T00:00:00",13.3,12.5,12.3,12.3,2500], [144,"2002-12-24T00:00:00",12.3,13.3,13.25,13.3,3000], [145,"2002-12-27T00:00:00",13.3,14.8,14.5,14.8,1500], [146,"2002-12-31T00:00:00",14.8,14.75,14.75,14.75,0], [147,"2003-01-01T00:00:00",14.75,14.6,14.6,14.6,0], [148,"2003-01-02T00:00:00",14.6,14.6,14.6,14.6,1000], [149,"2003-01-03T00:00:00",14.6,15,14.95,14.95,500], [150,"2003-01-06T00:00:00",14.95,14.75,14.75,14.75,0], [151,"2003-01-07T00:00:00",14.75,14.5,14.5,14.5,0], [152,"2003-01-09T00:00:00",14.5,14.75,14.5,14.5,8000], [153,"2003-01-14T00:00:00",14.5,13.5,13.5,13.5,500], [154,"2003-01-15T00:00:00",13.5,15,15,15,1000], [155,"2003-01-16T00:00:00",15,16.5,16,16.5,3500], [156,"2003-01-17T00:00:00",16.5,17.45,15.5,17.25,2500], [157,"2003-01-20T00:00:00",17.25,16.5,16.25,16.25,7500], [158,"2003-01-21T00:00:00",16.25,17.75,16.95,17.75,1500], [159,"2003-01-22T00:00:00",17.75,19,18,18.1,8500], [160,"2003-01-23T00:00:00",18.1,17.1,17.1,17.1,0], [161,"2003-01-24T00:00:00",17.1,16.1,16.1,16.1,1000], [162,"2003-01-31T00:00:00",16.1,15.1,15.1,15.1,500], [163,"2003-02-19T00:00:00",15.1,14.1,14.1,14.1,0], [164,"2003-02-20T00:00:00",14.1,13.1,13.1,13.1,0], [165,"2003-02-21T00:00:00",13.1,14.6,14.6,14.6,500], [166,"2003-02-24T00:00:00",14.6,15.5,15.5,15.5,500], [167,"2003-02-25T00:00:00",15.5,14.5,14.5,14.5,0], [168,"2003-02-26T00:00:00",14.5,13.5,13.5,13.5,0], [169,"2003-02-27T00:00:00",13.5,12.5,12.5,12.5,0], [170,"2003-03-03T00:00:00",12.5,12.5,12.5,12.5,0], [171,"2003-03-04T00:00:00",12.5,13.75,13,13.75,2000], [172,"2003-03-05T00:00:00",13.75,13.95,13.9,13.95,2000], [173,"2003-03-06T00:00:00",13.95,13.7,13.7,13.7,0], [174,"2003-03-07T00:00:00",13.7,13,13,13,0], [175,"2003-03-19T00:00:00",13,12.5,12.5,12.5,0], [176,"2003-03-25T00:00:00",12.5,12,12,12,0], [177,"2003-04-08T00:00:00",12,13.5,13.4,13.5,1000], [178,"2003-04-11T00:00:00",13.5,12.5,12.5,12.5,1000], [179,"2003-04-16T00:00:00",12.5,12.6,12.6,12.6,0], [180,"2003-04-17T00:00:00",12.6,12.9,12.9,12.9,0], [181,"2003-04-18T00:00:00",12.9,13.05,13.05,13.05,0], [182,"2003-04-21T00:00:00",13.05,13.05,13.05,13.05,500], [183,"2003-04-22T00:00:00",13.05,14,14,14,0], [184,"2003-04-29T00:00:00",14,15,15,15,1000], [185,"2003-05-07T00:00:00",15,14.75,14,14,3500], [186,"2003-05-13T00:00:00",14,14,14,14,500], [187,"2003-05-22T00:00:00",14,14,14,14,2000], [188,"2003-05-23T00:00:00",14,14.05,14.05,14.05,0], [189,"2003-05-26T00:00:00",14.05,14,14,14,1500], [190,"2003-05-28T00:00:00",14,14,14,14,5000], [191,"2003-05-29T00:00:00",14,14.05,14.05,14.05,0], [192,"2003-06-02T00:00:00",14.05,14,13.9,14,5000], [193,"2003-06-04T00:00:00",14,13.75,13.75,13.75,500], [194,"2003-06-13T00:00:00",13.75,14.5,14.5,14.5,500], [195,"2003-06-18T00:00:00",14.5,15.5,15.4,15.5,7000], [196,"2003-06-23T00:00:00",15.5,16,16,16,1000], [197,"2003-06-24T00:00:00",16,16,15.9,16,2500], [198,"2003-06-26T00:00:00",16,17,17,17,5000], [199,"2003-07-04T00:00:00",17,16.3,16.3,16.3,500], [200,"2003-07-08T00:00:00",16.3,16.3,16,16.3,500], [201,"2003-07-09T00:00:00",16.3,17.05,17,17.05,500], [202,"2003-07-14T00:00:00",17.05,18.55,17.05,18.55,2000], [203,"2003-07-16T00:00:00",18.55,20,19.9,20,2500], [204,"2003-07-17T00:00:00",20,20,20,20,1000], [205,"2003-08-01T00:00:00",20,20,20,20,1000], [206,"2003-08-19T00:00:00",20,20,19,19,5000], [207,"2003-08-26T00:00:00",19,19.05,19,19,2000], [208,"2003-08-27T00:00:00",19,19,19,19,500], [209,"2003-08-28T00:00:00",19,18,18,18,1000], [210,"2003-09-01T00:00:00",18,17,17,17,500], [211,"2003-09-11T00:00:00",17,16,16,16,500], [212,"2003-09-15T00:00:00",16,17,17,17,500], [213,"2003-10-27T00:00:00",17,16.95,16.95,16.95,0], [214,"2003-11-14T00:00:00",16.95,16.5,16.5,16.5,0], [215,"2003-11-18T00:00:00",16.5,16,16,16,0], [216,"2004-01-08T00:00:00",16,15,15,15,2000], [217,"2004-01-14T00:00:00",15,15,15,15,6000], [218,"2004-01-23T00:00:00",15,15.05,15,15,20000], [219,"2004-01-26T00:00:00",15,15.1,15,15,9500], [220,"2004-01-27T00:00:00",15,16.5,15.95,16.5,1500], [221,"2004-01-28T00:00:00",16.5,18,17,18,5000], [222,"2004-01-29T00:00:00",18,19.5,19.5,19.5,5000], [223,"2004-01-30T00:00:00",19.5,21,21,21,4000], [224,"2004-02-06T00:00:00",21,22.55,22.55,22.55,3500], [225,"2004-02-09T00:00:00",22.55,24.2,24.2,24.2,3000], [226,"2004-02-10T00:00:00",24.2,26,24.5,25.1,5000], [227,"2004-02-11T00:00:00",25.1,25.25,25.1,25.1,2000], [228,"2004-02-12T00:00:00",25.1,26,25.7,26,4500], [229,"2004-02-13T00:00:00",26,26.25,26.25,26.25,2000], [230,"2004-02-17T00:00:00",26.25,26.05,25,25,3500], [231,"2004-02-18T00:00:00",25,25,25,25,500], [232,"2004-02-19T00:00:00",25,25.25,25.25,25.25,0], [233,"2004-02-20T00:00:00",25.25,25,25,25,1000], [234,"2004-02-23T00:00:00",25,24.5,24,24.4,5000], [235,"2004-02-25T00:00:00",24.4,24.5,24.5,24.5,2000], [236,"2004-02-26T00:00:00",24.5,24,24,24,2000], [237,"2004-02-27T00:00:00",24,24,24,24,1000], [238,"2004-03-09T00:00:00",24,24.45,24.45,24.45,500], [239,"2004-03-10T00:00:00",24.45,24.5,24.5,24.5,1000], [240,"2004-03-11T00:00:00",24.5,25.1,24.9,25.1,4500], [241,"2004-03-12T00:00:00",25.1,26,25.25,26,3500], [242,"2004-03-15T00:00:00",26,27.95,26.35,27.95,2000], [243,"2004-03-16T00:00:00",27.95,30,28.95,30,9500], [244,"2004-03-17T00:00:00",30,31.5,31,31.5,1000], [245,"2004-03-18T00:00:00",31.5,31.45,31.45,31.45,1000], [246,"2004-03-19T00:00:00",31.45,30.75,30.75,30.75,0], [247,"2004-03-25T00:00:00",30.75,30.75,30,30,4000], [248,"2004-03-26T00:00:00",30,28.5,28.5,28.5,3000], [249,"2004-03-29T00:00:00",28.5,27.25,27.25,27.25,500], [250,"2004-03-30T00:00:00",27.25,27,27,27,500], [251,"2004-04-01T00:00:00",27,28,28,28,2000], [252,"2004-04-08T00:00:00",28,28,28,28,2000], [253,"2004-04-09T00:00:00",28,27,27,27,1000], [254,"2004-04-12T00:00:00",27,27.5,27.5,27.5,0], [255,"2004-04-15T00:00:00",27.5,27.5,27.5,27.5,1000], [256,"2004-04-19T00:00:00",27.5,27.5,27.5,27.5,1000], [257,"2004-04-20T00:00:00",27.5,27.5,27.5,27.5,1000], [258,"2004-04-21T00:00:00",27.5,26.15,26.15,26.15,1500], [259,"2004-04-27T00:00:00",26.15,25.5,25.5,25.5,2500], [260,"2004-05-04T00:00:00",25.5,25,25,25,2000], [261,"2004-05-05T00:00:00",25,26,26,26,2000], [262,"2004-05-10T00:00:00",26,27.95,26.75,27.95,3000], [263,"2004-05-11T00:00:00",27.95,28.95,27.95,28.95,4000], [264,"2004-05-25T00:00:00",28.95,30,29,30,2500], [265,"2004-05-26T00:00:00",30,32.25,30.9,32.25,3000], [266,"2004-05-27T00:00:00",32.25,34,32.95,33,3000], [267,"2004-05-28T00:00:00",33,35.45,32,33,7000], [268,"2004-05-31T00:00:00",33,33,31.35,31.35,5000], [269,"2004-06-01T00:00:00",31.35,30.45,30.25,30.25,8000], [270,"2004-06-02T00:00:00",30.25,30.15,30.1,30.1,3000], [271,"2004-06-09T00:00:00",30.1,30.5,30.5,30.5,1000], [272,"2004-06-11T00:00:00",30.5,30,30,30,0], [273,"2004-06-21T00:00:00",30,28.5,28.5,28.5,500], [274,"2004-07-02T00:00:00",28.5,28.5,28.5,28.5,1000], [275,"2004-07-06T00:00:00",28.5,28,28,28,500], [276,"2004-07-22T00:00:00",28,27.5,27.5,27.5,1500], [277,"2004-07-23T00:00:00",27.5,26.5,26.4,26.4,1500], [278,"2004-08-05T00:00:00",26.4,26,26,26,0], [279,"2004-08-09T00:00:00",26,25,25,25,500], [280,"2004-08-10T00:00:00",25,24,24,24,500], [281,"2004-08-11T00:00:00",24,23,23,23,500], [282,"2004-08-23T00:00:00",23,23,23,23,1500], [283,"2004-08-26T00:00:00",23,22,22,22,1000], [284,"2004-08-27T00:00:00",22,23.3,22,23.3,2500], [285,"2004-08-30T00:00:00",23.3,23,22.2,22.2,2000], [286,"2004-08-31T00:00:00",22.2,21.75,21.75,21.75,1000], [287,"2004-09-01T00:00:00",21.75,22.05,22.05,22.05,0], [288,"2004-09-02T00:00:00",22.05,23.5,23.5,23.5,1000], [289,"2004-09-07T00:00:00",23.5,23,22.95,23,1000], [290,"2004-09-10T00:00:00",23,23.5,23.5,23.5,0], [291,"2004-09-13T00:00:00",23.5,24,24,24,2000], [292,"2004-09-14T00:00:00",24,25,23,25,2500], [293,"2004-09-16T00:00:00",25,24,24,24,500], [294,"2004-09-21T00:00:00",24,24,24,24,1000], [295,"2004-10-12T00:00:00",24,25.8,25.8,25.8,500], [296,"2004-10-13T00:00:00",25.8,25,25,25,500], [297,"2004-10-20T00:00:00",25,25,25,25,500], [298,"2004-10-28T00:00:00",25,25,25,25,1000], [299,"2004-11-22T00:00:00",25,25.5,25.5,25.5,0], [300,"2004-11-24T00:00:00",25.5,26.5,26,26.5,500], [301,"2004-11-25T00:00:00",26.5,26.6,26.6,26.6,0], [302,"2004-11-26T00:00:00",26.6,28.5,27.9,28.5,2500], [303,"2004-11-29T00:00:00",28.5,27.2,27.1,27.1,3500], [304,"2004-12-09T00:00:00",27.1,28,28,28,1000], [305,"2004-12-10T00:00:00",28,28.5,27,28.5,3000], [306,"2004-12-13T00:00:00",28.5,30,29.5,29.75,6000], [307,"2004-12-14T00:00:00",29.75,30.25,30.25,30.25,0], [308,"2004-12-15T00:00:00",30.25,31,30.6,31,2000], [309,"2004-12-16T00:00:00",31,32.25,31.9,32,2500], [310,"2004-12-17T00:00:00",32,31,31,31,500], [311,"2004-12-22T00:00:00",31,31.1,31.1,31.1,0], [312,"2004-12-23T00:00:00",31.1,31.6,31.6,31.6,1500], [313,"2004-12-24T00:00:00",31.6,31.5,31.15,31.15,2500], [314,"2004-12-28T00:00:00",31.15,30.05,30.05,30.05,500], [315,"2004-12-29T00:00:00",30.05,32.3,31.9,32.3,7500], [316,"2004-12-30T00:00:00",32.3,33,31.5,32.15,10500], [317,"2004-12-31T00:00:00",32.15,33,32.55,33,3500], [318,"2005-01-04T00:00:00",33,35,34.5,35,10000], [319,"2005-01-05T00:00:00",35,37.6,35,37.6,15500], [320,"2005-01-06T00:00:00",37.6,40.4,40.4,40.4,3000], [321,"2005-01-07T00:00:00",40.4,43.4,43,43.4,11000], [322,"2005-01-10T00:00:00",43.4,46.65,45.5,46.65,8000], [323,"2005-01-11T00:00:00",46.65,47,46.35,46.4,2500], [324,"2005-01-13T00:00:00",46.4,46,46,46,0], [325,"2005-01-14T00:00:00",46,44,44,44,1000], [326,"2005-01-18T00:00:00",44,43.9,43.9,43.9,0], [327,"2005-01-24T00:00:00",43.9,43.75,43.75,43.75,0], [328,"2005-01-25T00:00:00",43.75,44,44,44,1000], [329,"2005-01-26T00:00:00",44,41.8,41.8,41.8,1000], [330,"2005-01-27T00:00:00",41.8,39.75,39.75,39.75,500], [331,"2005-01-28T00:00:00",39.75,38,38,38,2000], [332,"2005-02-04T00:00:00",38,38,38,38,500], [333,"2005-02-08T00:00:00",38,36.1,36.1,36.1,1000], [334,"2005-02-09T00:00:00",36.1,36.55,36.55,36.55,0], [335,"2005-02-10T00:00:00",36.55,36.5,35,35,2000], [336,"2005-02-15T00:00:00",35,34,34,34,500], [337,"2005-02-21T00:00:00",34,36.55,36.55,36.55,1000], [338,"2005-02-22T00:00:00",36.55,39.25,39.25,39.25,2000], [339,"2005-02-23T00:00:00",39.25,42.15,42.15,42.15,1000], [340,"2005-02-24T00:00:00",42.15,45.3,45.25,45.3,3000], [341,"2005-02-25T00:00:00",45.3,45,43.05,43.05,8000], [342,"2005-02-28T00:00:00",43.05,43.5,42.95,42.95,10000], [343,"2005-03-01T00:00:00",42.95,40.85,40.85,40.85,2000], [344,"2005-03-07T00:00:00",40.85,39.25,39.1,39.25,4000], [345,"2005-03-08T00:00:00",39.25,39.25,39.25,39.25,500], [346,"2005-03-22T00:00:00",39.25,38.9,38.9,38.9,0], [347,"2005-03-28T00:00:00",38.9,38,38,38,0], [348,"2005-03-31T00:00:00",38,37.95,37.95,37.95,0], [349,"2005-04-04T00:00:00",37.95,37.9,37.9,37.9,0], [350,"2005-04-06T00:00:00",37.9,36.1,36.1,36.1,1000], [351,"2005-04-13T00:00:00",36.1,36,35.95,36,2500], [352,"2005-04-15T00:00:00",36,34.5,34.5,34.5,500], [353,"2005-04-20T00:00:00",34.5,32.9,32.9,32.9,500], [354,"2005-04-25T00:00:00",32.9,32.9,32.9,32.9,1000], [355,"2005-05-02T00:00:00",32.9,31.5,31.5,31.5,500], [356,"2005-05-05T00:00:00",31.5,33,33,33,500], [357,"2005-05-06T00:00:00",33,33,33,33,1000], [358,"2005-05-26T00:00:00",33,31.5,31.35,31.35,1000], [359,"2005-06-07T00:00:00",31.35,32.9,32.5,32.9,1000], [360,"2005-06-13T00:00:00",32.9,34.5,34.5,34.5,500], [361,"2005-06-14T00:00:00",34.5,34.35,34.35,34.35,0], [362,"2005-06-15T00:00:00",34.35,34,34,34,0], [363,"2005-06-27T00:00:00",34,33.95,33.95,33.95,0], [364,"2005-07-13T00:00:00",33.95,33.9,33.9,33.9,0], [365,"2005-07-19T00:00:00",33.9,32.25,32.25,32.25,1000], [366,"2005-07-27T00:00:00",32.25,31.9,31.9,31.9,0], [367,"2005-07-28T00:00:00",31.9,31.5,31.5,31.5,0], [368,"2005-08-01T00:00:00",31.5,30,30,30,500], [369,"2005-08-02T00:00:00",30,28.5,28.5,28.5,500], [370,"2005-08-10T00:00:00",28.5,27.15,27.15,27.15,500], [371,"2005-08-25T00:00:00",27.15,27.15,27.15,27.15,500], [372,"2005-09-08T00:00:00",27.15,28.5,28.5,28.5,500], [373,"2005-09-13T00:00:00",28.5,28,28,28,500], [374,"2005-09-14T00:00:00",28,29.4,29.4,29.4,500], [375,"2005-09-15T00:00:00",29.4,30.8,30.8,30.8,500], [376,"2005-09-21T00:00:00",30.8,30,29.5,30,1000], [377,"2005-09-26T00:00:00",30,28.5,28.5,28.5,0], [378,"2005-09-27T00:00:00",28.5,27.1,27.1,27.1,0], [379,"2005-09-28T00:00:00",27.1,26.9,26.9,26.9,0], [380,"2005-09-29T00:00:00",26.9,25.6,25.6,25.6,0], [381,"2005-10-03T00:00:00",25.6,24.35,24.35,24.35,2500], [382,"2005-10-05T00:00:00",24.35,24.35,23.2,23.2,1500], [383,"2005-10-11T00:00:00",23.2,22.05,22.05,22.05,500], [384,"2005-10-17T00:00:00",22.05,20.95,20.95,20.95,1000], [385,"2005-10-19T00:00:00",20.95,19.95,19.95,19.95,1000], [386,"2005-10-20T00:00:00",19.95,19.2,19.05,19.2,500], [387,"2005-11-02T00:00:00",19.2,20.2,18.25,20.2,8000], [388,"2005-11-07T00:00:00",20.2,21.2,21.2,21.2,3000], [389,"2005-11-08T00:00:00",21.2,22.2,20.2,21.5,10500], [390,"2005-11-10T00:00:00",21.5,22.45,20.5,21.25,8000], [391,"2005-11-14T00:00:00",21.25,20.2,20.2,20.2,2500], [392,"2005-11-15T00:00:00",20.2,20,19.5,19.5,2000], [393,"2005-11-16T00:00:00",19.5,19.5,19.5,19.5,500], [394,"2005-11-17T00:00:00",19.5,20.5,20,20,4000], [395,"2005-11-18T00:00:00",20,21,21,21,7500], [396,"2005-11-21T00:00:00",21,22.05,21.1,21.75,3500], [397,"2005-11-22T00:00:00",21.75,21.5,20.75,20.75,2500], [398,"2005-11-23T00:00:00",20.75,21.45,21.45,21.45,1000], [399,"2005-11-29T00:00:00",21.45,20.4,20.4,20.4,500], [400,"2005-11-30T00:00:00",20.4,21.4,19.4,19.4,8500], [401,"2005-12-05T00:00:00",19.4,19.5,19.5,19.5,0], [402,"2005-12-07T00:00:00",19.5,20.5,20.05,20.45,7000], [403,"2005-12-08T00:00:00",20.45,21.45,21,21.45,6500], [404,"2005-12-09T00:00:00",21.45,22.5,22.35,22.5,8500], [405,"2005-12-12T00:00:00",22.5,23,23,23,500], [406,"2005-12-15T00:00:00",23,24,24,24,500], [407,"2005-12-16T00:00:00",24,24,24,24,500], [408,"2006-01-03T00:00:00",24,24.45,24.45,24.45,1000], [409,"2006-01-04T00:00:00",24.45,24.2,24.2,24.2,0], [410,"2006-01-17T00:00:00",24.2,23,23,23,500], [411,"2006-01-30T00:00:00",23,24.15,24.15,24.15,1000], [412,"2006-02-06T00:00:00",24.15,23.15,23.15,23.15,1500], [413,"2006-02-07T00:00:00",23.15,24,23.1,24,3500], [414,"2006-02-10T00:00:00",24,25.1,24.75,24.75,1000], [415,"2006-02-15T00:00:00",24.75,24.1,24.1,24.1,1000], [416,"2006-02-20T00:00:00",24.1,23.5,23.5,23.5,2000], [417,"2006-02-21T00:00:00",23.5,23.5,23.5,23.5,1000], [418,"2006-02-23T00:00:00",23.5,24.55,24.55,24.55,5000], [419,"2006-02-27T00:00:00",24.55,24.9,24.9,24.9,500], [420,"2006-03-13T00:00:00",24.9,24.5,24.5,24.5,0], [421,"2006-03-20T00:00:00",24.5,24,24,24,0], [422,"2006-03-27T00:00:00",24,23.5,23.5,23.5,1000], [423,"2006-04-03T00:00:00",23.5,22.35,22.35,22.35,5000], [424,"2006-04-04T00:00:00",22.35,23,21.25,23,2500], [425,"2006-04-05T00:00:00",23,21.85,21.85,21.85,5000], [426,"2006-04-06T00:00:00",21.85,22.85,22.8,22.85,10000], [427,"2006-04-07T00:00:00",22.85,22.85,22.85,22.85,1500], [428,"2006-04-13T00:00:00",22.85,21.8,21.8,21.8,500], [429,"2006-04-19T00:00:00",21.8,21.8,21.8,21.8,4000], [430,"2006-04-24T00:00:00",21.8,21.8,21.8,21.8,5000], [431,"2006-04-25T00:00:00",21.8,22,22,22,0], [432,"2006-04-26T00:00:00",22,22,21.8,21.8,3500], [433,"2006-04-27T00:00:00",21.8,22,21.8,22,7000], [434,"2006-05-03T00:00:00",22,21.8,21.8,21.8,5000], [435,"2006-05-04T00:00:00",21.8,21.8,21.8,21.8,19000], [436,"2006-05-08T00:00:00",21.8,21.5,21.5,21.5,0], [437,"2006-05-09T00:00:00",21.5,21.25,21.25,21.25,0], [438,"2006-05-10T00:00:00",21.25,21.8,21.8,21.8,0], [439,"2006-05-15T00:00:00",21.8,21.8,21.8,21.8,10000], [440,"2006-05-16T00:00:00",21.8,21,21,21,1500], [441,"2006-05-17T00:00:00",21,21.25,21.25,21.25,0], [442,"2006-05-18T00:00:00",21.25,21.8,21.4,21.4,21500], [443,"2006-05-31T00:00:00",21.4,21,21,21,500], [444,"2006-06-01T00:00:00",21,21.5,21.5,21.5,10000], [445,"2006-06-02T00:00:00",21.5,21.5,21.5,21.5,26000], [446,"2006-07-12T00:00:00",21.5,21.5,21.5,21.5,1000], [447,"2006-08-22T00:00:00",21.5,21,21,21,0], [448,"2006-09-27T00:00:00",21,20.95,20.95,20.95,0], [449,"2006-11-28T00:00:00",20.95,20.9,20.9,20.9,0], [450,"2006-12-18T00:00:00",20.9,21,19.9,19.9,7000], [451,"2006-12-19T00:00:00",19.9,18.9,18.9,18.9,0], [452,"2007-01-11T00:00:00",18.9,18,18,18,0], [453,"2007-01-15T00:00:00",18,17,17,17,0], [454,"2007-01-16T00:00:00",17,16,16,16,0], [455,"2007-01-17T00:00:00",16,15,15,15,0], [456,"2007-01-18T00:00:00",15,14,14,14,1000], [457,"2007-01-19T00:00:00",14,13.9,13,13,4000], [458,"2007-01-22T00:00:00",13,13,13,13,500], [459,"2007-01-23T00:00:00",13,12.5,12.5,12.5,3000], [460,"2007-01-24T00:00:00",12.5,12,12,12,500], [461,"2007-01-31T00:00:00",12,11.2,11.2,11.2,500], [462,"2007-02-01T00:00:00",11.2,11,11,11,0], [463,"2007-02-07T00:00:00",11,10.25,10.25,10.25,10000], [464,"2007-02-13T00:00:00",10.25,10,10,10,0], [465,"2007-02-15T00:00:00",10,9.5,9.5,9.5,5500], [466,"2007-02-20T00:00:00",9.5,10.5,10.5,10.5,0], [467,"2007-02-21T00:00:00",10.5,11.5,11.5,11.5,0], [468,"2007-02-22T00:00:00",11.5,12.5,12.5,12.5,0], [469,"2007-03-19T00:00:00",12.5,12.4,12.4,12.4,0], [470,"2007-03-21T00:00:00",12.4,11.4,11.4,11.4,0], [471,"2007-03-29T00:00:00",11.4,11.35,11.35,11.35,0], [472,"2007-04-03T00:00:00",11.35,10.9,10.9,10.9,0], [473,"2007-04-11T00:00:00",10.9,10,10,10,7500], [474,"2007-04-17T00:00:00",10,10.75,10.75,10.75,500], [475,"2007-04-20T00:00:00",10.75,11.75,11.75,11.75,500], [476,"2007-05-04T00:00:00",11.75,11.85,11,11.85,3500], [477,"2007-05-08T00:00:00",11.85,11.25,11.25,11.25,0], [478,"2007-05-15T00:00:00",11.25,12.15,12.15,12.15,500], [479,"2007-05-22T00:00:00",12.15,12,12,12,0], [480,"2007-05-23T00:00:00",12,11.8,11,11.8,2500], [481,"2007-05-24T00:00:00",11.8,11.2,11.15,11.2,2500], [482,"2007-05-25T00:00:00",11.2,11.2,11.2,11.2,500], [483,"2007-05-28T00:00:00",11.2,11.2,11.2,11.2,500], [484,"2007-05-29T00:00:00",11.2,11.8,11.8,11.8,500], [485,"2007-05-30T00:00:00",11.8,11.5,11.5,11.5,500], [486,"2007-05-31T00:00:00",11.5,11.95,11.95,11.95,500], [487,"2007-06-04T00:00:00",11.95,12,12,12,4500], [488,"2007-06-05T00:00:00",12,12,12,12,500], [489,"2007-06-12T00:00:00",12,12.5,12.5,12.5,500], [490,"2007-06-14T00:00:00",12.5,12,12,12,500], [491,"2007-07-09T00:00:00",12,13,12.5,13,6000], [492,"2007-07-18T00:00:00",13,13.3,13.3,13.3,500], [493,"2007-08-28T00:00:00",13.3,13.25,13.25,13.25,0], [494,"2007-09-19T00:00:00",13.25,12.25,12.25,12.25,500], [495,"2007-10-18T00:00:00",12.25,13.25,13.15,13.25,4500], [496,"2007-10-19T00:00:00",13.25,14,13,13,4500], [497,"2007-10-22T00:00:00",13,12.5,12,12,3000], [498,"2007-10-31T00:00:00",11.5,12.5,12.5,12.5,500], [499,"2007-11-01T00:00:00",12.5,13.5,13,13.4,3000], [500,"2007-11-02T00:00:00",13.4,14.4,13.5,14.4,2000], [501,"2007-11-05T00:00:00",14.4,15.2,15.2,15.2,500], [502,"2007-11-06T00:00:00",15.2,16,16,16,500], [503,"2007-11-07T00:00:00",16,17,16.95,17,4500], [504,"2007-11-08T00:00:00",17,16.8,16,16.8,6000], [505,"2007-11-12T00:00:00",16.8,16.5,16.5,16.5,5000], [506,"2007-11-13T00:00:00",16.5,16.95,16.95,16.95,1500], [507,"2007-11-14T00:00:00",16.95,16.5,16.5,16.5,0], [508,"2007-11-15T00:00:00",16.5,16.45,16.45,16.45,0], [509,"2007-11-22T00:00:00",16.45,16,16,16,0], [510,"2008-01-24T00:00:00",16,15,15,15,500], [511,"2008-01-25T00:00:00",15,15,14.8,15,1500], [512,"2008-02-12T00:00:00",15,15.5,15.45,15.5,2000], [513,"2008-02-13T00:00:00",15.5,16.5,16,16.5,2500], [514,"2008-02-14T00:00:00",16.5,15.95,15.5,15.5,2000], [515,"2008-02-15T00:00:00",15.5,15.7,15.5,15.5,12500], [516,"2008-02-20T00:00:00",15.5,16,16,16,500], [517,"2008-02-22T00:00:00",16,15,15,15,1000], [518,"2008-02-26T00:00:00",15,14,14,14,13000], [519,"2008-03-05T00:00:00",14,14.1,14.1,14.1,0], [520,"2008-03-13T00:00:00",14.1,15.1,15.1,15.1,0], [521,"2008-03-24T00:00:00",15.1,15,15,15,15000], [522,"2008-05-14T00:00:00",15,14.4,14.4,14.4,1000], [523,"2008-05-15T00:00:00",14.4,15.4,15.4,15.4,1000], [524,"2008-05-20T00:00:00",15.4,15,15,15,15000], [525,"2008-05-21T00:00:00",15,15,15,15,5000], [526,"2008-06-02T00:00:00",15,16,16,16,500], [527,"2008-06-05T00:00:00",16,17,17,17,4500], [528,"2008-06-20T00:00:00",17,18,17,18,2000], [529,"2008-07-03T00:00:00",18,18,18,18,500], [530,"2008-07-23T00:00:00",18,17,17,17,500], [531,"2008-08-25T00:00:00",17,16,16,16,36000], [532,"2008-09-03T00:00:00",16,16,16,16,1000], [533,"2009-03-12T00:00:00",16,16.4,16.4,16.4,0], [534,"2009-03-30T00:00:00",16.4,15.4,15.4,15.4,0], [535,"2009-04-30T00:00:00",15.4,16.4,16.4,16.4,0], [536,"2009-05-04T00:00:00",16.4,17.4,17.4,17.4,0], [537,"2009-05-05T00:00:00",17.4,17.51,17.51,17.51,0], [538,"2009-05-06T00:00:00",17.51,18.51,18.51,18.51,0], [539,"2009-05-12T00:00:00",18.51,18.25,17.6,18.25,6500], [540,"2009-05-13T00:00:00",18.25,19.25,19.25,19.25,500], [541,"2009-05-14T00:00:00",19.25,18.5,18.25,18.5,2000], [542,"2009-05-18T00:00:00",18.5,19,19,19,0], [543,"2009-05-19T00:00:00",19,20,18,20,1500], [544,"2009-05-20T00:00:00",20,21,19,19,1500], [545,"2009-05-27T00:00:00",19,18,18,18,500], [546,"2009-06-15T00:00:00",18,17.05,17.05,17.05,1000], [547,"2009-10-07T00:00:00",17.05,18.05,18.05,18.05,0], [548,"2009-10-08T00:00:00",18.05,19.05,19.05,19.05,500], [549,"2009-10-09T00:00:00",19.05,20.05,19.05,20.03,2500], [550,"2009-10-12T00:00:00",20.03,21,20.99,21,1000], [551,"2009-10-14T00:00:00",21,20.05,20,20.03,1000], [552,"2009-10-19T00:00:00",20.03,20,19.03,19.03,1500], [553,"2009-11-04T00:00:00",19.03,20,18.04,18.04,2500], [554,"2009-11-05T00:00:00",18.04,17.06,17.05,17.06,1000], [555,"2009-11-06T00:00:00",17.06,16.06,16.06,16.06,1000], [556,"2009-11-10T00:00:00",16.06,16.02,16.01,16.02,1000], [557,"2009-11-17T00:00:00",16.02,16,16,16,1000], [558,"2009-11-18T00:00:00",16,15.5,15.5,15.5,1000], [559,"2009-12-01T00:00:00",15.5,16.3,16.3,16.3,2500], [560,"2009-12-02T00:00:00",16.3,16.5,16.5,16.5,2000], [561,"2009-12-16T00:00:00",16.5,15.6,15.5,15.53,3000], [562,"2009-12-17T00:00:00",15.53,15.53,15.53,15.53,500], [563,"2009-12-23T00:00:00",15.53,14.54,14.54,14.54,500], [564,"2010-01-05T00:00:00",14.54,15.5,15.5,15.5,3500], [565,"2010-01-19T00:00:00",15.5,16.45,16.45,16.45,1000], [566,"2010-01-20T00:00:00",16.45,17.45,15.46,17.45,1500], [567,"2010-01-27T00:00:00",17.45,17,17,17,500], [568,"2010-02-02T00:00:00",17,16,16,16,500], [569,"2010-02-04T00:00:00",16,16.9,16.9,16.9,4500], [570,"2010-02-11T00:00:00",16.9,16.8,16.8,16.8,0], [571,"2010-02-22T00:00:00",16.8,17.8,17.8,17.8,500], [572,"2010-02-23T00:00:00",17.8,16.8,16.8,16.8,500], [573,"2010-03-24T00:00:00",16.8,16.5,16.5,16.5,0], [574,"2010-03-29T00:00:00",16.5,16,16,16,0], [575,"2010-03-30T00:00:00",16,15.9,15.9,15.9,0], [576,"2010-04-01T00:00:00",15.9,15,15,15,0], [577,"2010-04-07T00:00:00",15,14,14,14,0], [578,"2010-04-28T00:00:00",14,13,13,13,500], [579,"2010-04-29T00:00:00",13,12,12,12,5000], [580,"2010-04-30T00:00:00",12,12.8,12.8,12.8,4500], [581,"2010-05-13T00:00:00",12.8,11.8,11.8,11.8,500], [582,"2010-05-25T00:00:00",11.8,10.8,10.8,10.8,500], [583,"2010-06-21T00:00:00",10.8,10.5,10.5,10.5,0], [584,"2010-07-26T00:00:00",10.5,9.5,9.5,9.5,500], [585,"2010-08-06T00:00:00",9.5,9.51,9.5,9.5,14000], [586,"2010-08-10T00:00:00",9.5,9.5,9.5,9.5,2000], [587,"2010-09-02T00:00:00",9.5,9,9,9,1000], [588,"2010-10-12T00:00:00",9,9.25,9.25,9.25,0], [589,"2010-10-20T00:00:00",9.25,9.3,9.3,9.3,0], [590,"2010-11-10T00:00:00",9.3,10.3,10.3,10.3,0], [591,"2010-11-23T00:00:00",10.3,11.3,11.3,11.3,0], [592,"2010-12-08T00:00:00",11.3,12.3,12.3,12.3,0], [593,"2010-12-23T00:00:00",12.3,13.3,13.3,13.3,0], [594,"2011-01-12T00:00:00",13.3,14.3,14.3,14.3,500], [595,"2011-01-17T00:00:00",14.3,15.3,15.3,15.3,2000], [596,"2011-10-07T00:00:00",15.3,14.3,14.3,14.3,500], [597,"2012-03-21T00:00:00",14.3,14.3,14.3,14.3,1000], [598,"2015-10-09T00:00:00",0,0,0,14.3,0], [599,"2015-10-12T00:00:00",0,0,0,14.3,0], [600,"2015-10-13T00:00:00",0,0,0,14.3,0], [601,"2015-10-14T00:00:00",0,0,0,14.3,0], [602,"2015-10-15T00:00:00",0,0,0,14.3,0], [603,"2015-10-16T00:00:00",0,0,0,14.3,0], [604,"2015-10-19T00:00:00",0,0,0,14.3,0], [605,"2015-10-21T00:00:00",0,0,0,14.3,0], [606,"2015-10-22T00:00:00",0,0,0,14.3,0], [607,"2015-10-26T00:00:00",0,0,0,14.3,0], [608,"2015-10-27T00:00:00",0,0,0,14.3,0], [609,"2015-10-28T00:00:00",0,0,0,14.3,0], [610,"2015-10-29T00:00:00",0,0,0,14.3,0], [611,"2015-10-30T00:00:00",0,0,0,14.3,0], [612,"2015-11-02T00:00:00",0,0,0,14.3,0], [613,"2015-11-03T00:00:00",0,0,0,14.3,0], [614,"2015-11-04T00:00:00",0,0,0,14.3,0], [615,"2015-11-05T00:00:00",0,0,0,14.3,0], [616,"2015-11-06T00:00:00",0,0,0,14.3,0], [617,"2015-11-09T00:00:00",0,0,0,14.3,0], [618,"2015-11-10T00:00:00",0,0,0,14.3,0], [619,"2015-11-11T00:00:00",0,0,0,14.3,0], [620,"2015-11-12T00:00:00",0,0,0,14.3,0], [621,"2015-11-13T00:00:00",0,0,0,14.3,0], [622,"2015-11-16T00:00:00",0,0,0,14.3,0], [623,"2015-11-17T00:00:00",0,0,0,14.3,0], [624,"2015-11-18T00:00:00",0,0,0,14.3,0], [625,"2015-11-19T00:00:00",0,0,0,14.3,0], [626,"2015-11-20T00:00:00",0,0,0,14.3,0], [627,"2015-11-23T00:00:00",0,0,0,14.3,0], [628,"2015-11-24T00:00:00",0,0,0,14.3,0], [629,"2015-11-25T00:00:00",0,0,0,14.3,0], [630,"2015-11-26T00:00:00",0,0,0,14.3,0], [631,"2015-11-27T00:00:00",0,0,0,14.3,0], [632,"2015-11-30T00:00:00",0,0,0,14.3,0], [633,"2015-12-01T00:00:00",0,0,0,14.3,0], [634,"2015-12-02T00:00:00",0,0,0,14.3,0], [635,"2015-12-03T00:00:00",0,0,0,14.3,0], [636,"2015-12-04T00:00:00",0,0,0,14.3,0], [637,"2015-12-07T00:00:00",0,0,0,14.3,0], [638,"2015-12-08T00:00:00",0,0,0,14.3,0], [639,"2015-12-09T00:00:00",0,0,0,14.3,0], [640,"2015-12-10T00:00:00",0,0,0,14.3,0], [641,"2015-12-11T00:00:00",0,0,0,14.3,0], [642,"2015-12-14T00:00:00",0,0,0,14.3,0], [643,"2015-12-15T00:00:00",0,0,0,14.3,0], [644,"2015-12-16T00:00:00",0,0,0,14.3,0], [645,"2015-12-17T00:00:00",0,0,0,14.3,0], [646,"2015-12-18T00:00:00",0,0,0,14.3,0], [647,"2015-12-21T00:00:00",0,0,0,14.3,0], [648,"2015-12-22T00:00:00",0,0,0,14.3,0], [649,"2015-12-23T00:00:00",0,0,0,14.3,0], [650,"2015-12-28T00:00:00",0,0,0,14.3,0], [651,"2015-12-29T00:00:00",0,0,0,14.3,0], [652,"2015-12-30T00:00:00",0,0,0,14.3,0], [653,"2015-12-31T00:00:00",0,0,0,14.3,0], [654,"2016-01-01T00:00:00",0,0,0,14.3,0], [655,"2016-01-04T00:00:00",0,0,0,14.3,0], [656,"2016-01-05T00:00:00",0,0,0,14.3,0], [657,"2016-01-06T00:00:00",0,0,0,14.3,0], [658,"2016-01-07T00:00:00",0,0,0,14.3,0], [659,"2016-01-08T00:00:00",0,0,0,14.3,0], [660,"2016-01-09T00:00:00",0,0,0,14.3,0], [661,"2016-01-10T00:00:00",0,0,0,14.3,0], [662,"2016-01-11T00:00:00",0,0,0,14.3,0], [663,"2016-01-12T00:00:00",0,0,0,14.3,0], [664,"2016-01-13T00:00:00",0,0,0,14.3,0], [665,"2016-01-14T00:00:00",0,0,0,14.3,0], [666,"2016-01-15T00:00:00",0,0,0,14.3,0], [667,"2016-01-18T00:00:00",0,0,0,14.3,0], [668,"2016-01-19T00:00:00",0,0,0,14.3,0], [669,"2016-01-20T00:00:00",0,0,0,14.3,0], [670,"2016-01-21T00:00:00",0,0,0,14.3,0], [671,"2016-01-22T00:00:00",0,0,0,14.3,0], [672,"2016-01-25T00:00:00",0,0,0,14.3,0], [673,"2016-01-26T00:00:00",0,0,0,14.3,0], [674,"2016-01-27T00:00:00",0,0,0,14.3,0], [675,"2016-01-28T00:00:00",0,0,0,14.3,0], [676,"2016-01-29T00:00:00",0,0,0,14.3,0], [677,"2016-02-01T00:00:00",0,0,0,14.3,0], [678,"2016-02-02T00:00:00",0,0,0,14.3,0], [679,"2016-02-03T00:00:00",0,0,0,14.3,0], [680,"2016-02-04T00:00:00",0,0,0,14.3,0], [681,"2016-02-08T00:00:00",0,0,0,14.3,0], [682,"2016-02-09T00:00:00",0,0,0,14.3,0], [683,"2016-02-10T00:00:00",0,0,0,14.3,0], [684,"2016-02-11T00:00:00",0,0,0,14.3,0], [685,"2016-02-12T00:00:00",0,0,0,14.3,0], [686,"2016-02-15T00:00:00",0,0,0,14.3,0], [687,"2016-02-16T00:00:00",0,0,0,14.3,0], [688,"2016-02-17T00:00:00",0,0,0,14.3,0], [689,"2016-02-18T00:00:00",0,0,0,14.3,0], [690,"2016-02-19T00:00:00",0,0,0,14.3,0], [691,"2016-02-22T00:00:00",0,0,0,14.3,0], [692,"2016-02-23T00:00:00",0,0,0,14.3,0], [693,"2016-02-24T00:00:00",0,0,0,14.3,0], [694,"2016-02-25T00:00:00",0,0,0,14.3,0], [695,"2016-02-26T00:00:00",0,0,0,14.3,0], [696,"2016-02-29T00:00:00",0,0,0,14.3,0], [697,"2016-03-01T00:00:00",0,0,0,14.3,0], [698,"2016-03-02T00:00:00",0,0,0,14.3,0], [699,"2016-03-03T00:00:00",0,0,0,14.3,0], [700,"2016-03-04T00:00:00",0,0,0,14.3,0], [701,"2016-03-07T00:00:00",0,0,0,14.3,0], [702,"2016-03-08T00:00:00",0,0,0,14.3,0], [703,"2016-03-09T00:00:00",0,0,0,14.3,0], [704,"2016-03-10T00:00:00",0,0,0,14.3,0], [705,"2016-03-11T00:00:00",0,0,0,14.3,0], [706,"2016-03-14T00:00:00",0,0,0,14.3,0], [707,"2016-03-15T00:00:00",0,0,0,14.3,0], [708,"2016-03-16T00:00:00",0,0,0,14.3,0], [709,"2016-03-17T00:00:00",0,0,0,14.3,0], [710,"2016-03-18T00:00:00",0,0,0,14.3,0], [711,"2016-03-21T00:00:00",0,0,0,14.3,0], [712,"2016-03-22T00:00:00",0,0,0,14.3,0], [713,"2016-03-24T00:00:00",0,0,0,14.3,0], [714,"2016-03-25T00:00:00",0,0,0,14.3,0], [715,"2016-03-28T00:00:00",0,0,0,14.3,0], [716,"2016-03-29T00:00:00",0,0,0,14.3,0], [717,"2016-03-30T00:00:00",0,0,0,14.3,0], [718,"2016-03-31T00:00:00",0,0,0,14.3,0], [719,"2016-04-01T00:00:00",0,0,0,14.3,0], [720,"2016-04-04T00:00:00",0,0,0,14.3,0], [721,"2016-04-05T00:00:00",0,0,0,14.3,0], [722,"2016-04-06T00:00:00",0,0,0,14.3,0], [723,"2016-04-07T00:00:00",0,0,0,14.3,0], [724,"2016-04-08T00:00:00",0,0,0,14.3,0], [725,"2016-04-11T00:00:00",0,0,0,14.3,0], [726,"2016-04-12T00:00:00",0,0,0,14.3,0], [727,"2016-04-13T00:00:00",0,0,0,14.3,0], [728,"2016-04-14T00:00:00",0,0,0,14.3,0], [729,"2016-04-15T00:00:00",0,0,0,14.3,0], [730,"2016-04-18T00:00:00",0,0,0,14.3,0], [731,"2016-04-19T00:00:00",0,0,0,14.3,0], [732,"2016-04-20T00:00:00",0,0,0,14.3,0], [733,"2016-04-21T00:00:00",0,0,0,14.3,0], [734,"2016-04-22T00:00:00",0,0,0,14.3,0], [735,"2016-04-25T00:00:00",0,0,0,14.3,0], [736,"2016-04-26T00:00:00",0,0,0,14.3,0], [737,"2016-04-27T00:00:00",0,0,0,14.3,0], [738,"2016-04-28T00:00:00",0,0,0,14.3,0], [739,"2016-04-29T00:00:00",0,0,0,14.3,0], [740,"2016-05-02T00:00:00",0,0,0,14.3,0], [741,"2016-05-03T00:00:00",0,0,0,14.3,0], [742,"2016-05-04T00:00:00",0,0,0,14.3,0], [743,"2016-05-05T00:00:00",0,0,0,14.3,0], [744,"2016-05-06T00:00:00",0,0,0,14.3,0], [745,"2016-05-09T00:00:00",0,0,0,14.3,0], [746,"2016-05-10T00:00:00",0,0,0,14.3,0], [747,"2016-05-11T00:00:00",0,0,0,14.3,0], [748,"2016-05-12T00:00:00",0,0,0,14.3,0], [749,"2016-05-13T00:00:00",0,0,0,14.3,0], [750,"2016-05-16T00:00:00",0,0,0,14.3,0], [751,"2016-05-17T00:00:00",0,0,0,14.3,0], [752,"2016-05-18T00:00:00",0,0,0,14.3,0], [753,"2016-05-19T00:00:00",0,0,0,14.3,0], [754,"2016-05-20T00:00:00",0,0,0,14.3,0], [755,"2016-05-23T00:00:00",0,0,0,14.3,0], [756,"2016-05-24T00:00:00",0,0,0,14.3,0], [757,"2016-05-25T00:00:00",0,0,0,14.3,0], [758,"2016-05-26T00:00:00",0,0,0,14.3,0], [759,"2016-05-27T00:00:00",0,0,0,14.3,0], [760,"2016-05-30T00:00:00",0,0,0,14.3,0], [761,"2016-05-31T00:00:00",0,0,0,14.3,0], [762,"2016-06-01T00:00:00",0,0,0,14.3,0], [763,"2016-06-02T00:00:00",0,0,0,14.3,0], [764,"2016-06-03T00:00:00",0,0,0,14.3,0], [765,"2016-06-06T00:00:00",0,0,0,14.3,0], [766,"2016-06-07T00:00:00",0,0,0,14.3,0], [767,"2016-06-08T00:00:00",0,0,0,14.3,0], [768,"2016-06-09T00:00:00",0,0,0,14.3,0], [769,"2016-06-10T00:00:00",0,0,0,14.3,0], [770,"2016-06-13T00:00:00",0,0,0,14.3,0], [771,"2016-06-14T00:00:00",0,0,0,14.3,0], [772,"2016-06-15T00:00:00",0,0,0,14.3,0], [773,"2016-06-16T00:00:00",0,0,0,14.3,0], [774,"2016-06-17T00:00:00",0,0,0,14.3,0], [775,"2016-06-20T00:00:00",0,0,0,14.3,0], [776,"2016-06-21T00:00:00",0,0,0,14.3,0], [777,"2016-06-22T00:00:00",0,0,0,14.3,0], [778,"2016-06-23T00:00:00",0,0,0,14.3,0], [779,"2016-06-24T00:00:00",0,0,0,14.3,0], [780,"2016-06-27T00:00:00",0,0,0,14.3,0], [781,"2016-06-28T00:00:00",0,0,0,14.3,0], [782,"2016-06-29T00:00:00",0,0,0,14.3,0], [783,"2016-06-30T00:00:00",0,0,0,14.3,0], [784,"2016-07-04T00:00:00",0,0,0,14.3,0], [785,"2016-07-11T00:00:00",0,0,0,14.3,0], [786,"2016-07-12T00:00:00",0,0,0,14.3,0], [787,"2016-07-13T00:00:00",0,0,0,14.3,0], [788,"2016-07-14T00:00:00",0,0,0,14.3,0], [789,"2016-07-15T00:00:00",0,0,0,14.3,0], [790,"2016-07-18T00:00:00",0,0,0,14.3,0], [791,"2016-07-19T00:00:00",0,0,0,14.3,0], [792,"2016-07-20T00:00:00",0,0,0,14.3,0], [793,"2016-07-21T00:00:00",0,0,0,14.3,0], [794,"2016-07-22T00:00:00",0,0,0,14.3,0], [795,"2016-07-25T00:00:00",0,0,0,14.3,0], [796,"2016-07-26T00:00:00",0,0,0,14.3,0], [797,"2016-07-27T00:00:00",0,0,0,14.3,0], [798,"2016-07-28T00:00:00",0,0,0,14.3,0], [799,"2016-07-29T00:00:00",0,0,0,14.3,0], [800,"2016-08-01T00:00:00",0,0,0,14.3,0], [801,"2016-08-02T00:00:00",0,0,0,14.3,0], [802,"2016-08-03T00:00:00",0,0,0,14.3,0], [803,"2016-08-04T00:00:00",0,0,0,14.3,0], [804,"2016-08-05T00:00:00",0,0,0,14.3,0], [805,"2016-08-08T00:00:00",0,0,0,14.3,0], [806,"2016-08-09T00:00:00",0,0,0,14.3,0], [807,"2016-08-10T00:00:00",0,0,0,14.3,0], [808,"2016-08-11T00:00:00",0,0,0,14.3,0], [809,"2016-08-12T00:00:00",0,0,0,14.3,0], [810,"2016-08-15T00:00:00",0,0,0,14.3,0], [811,"2016-08-16T00:00:00",0,0,0,14.3,0], [812,"2016-08-17T00:00:00",0,0,0,14.3,0], [813,"2016-08-18T00:00:00",0,0,0,14.3,0], [814,"2016-08-19T00:00:00",0,0,0,14.3,0], [815,"2016-08-22T00:00:00",0,0,0,14.3,0], [816,"2016-08-23T00:00:00",0,0,0,14.3,0], [817,"2016-08-24T00:00:00",0,0,0,14.3,0], [818,"2016-08-25T00:00:00",0,0,0,14.3,0], [819,"2016-08-26T00:00:00",0,0,0,14.3,0], [820,"2016-08-29T00:00:00",0,0,0,14.3,0], [821,"2016-08-30T00:00:00",0,0,0,14.3,0], [822,"2016-08-31T00:00:00",0,0,0,14.3,0], [823,"2016-09-01T00:00:00",0,0,0,14.3,0], [824,"2016-09-02T00:00:00",0,0,0,14.3,0], [825,"2016-09-05T00:00:00",0,0,0,14.3,0], [826,"2016-09-06T00:00:00",0,0,0,14.3,0], [827,"2016-09-07T00:00:00",0,0,0,14.3,0], [828,"2016-09-08T00:00:00",0,0,0,14.3,0], [829,"2016-09-09T00:00:00",0,0,0,14.3,0], [830,"2016-09-15T00:00:00",0,0,0,14.3,0], [831,"2016-09-16T00:00:00",0,0,0,14.3,0], [832,"2016-09-19T00:00:00",0,0,0,14.3,0], [833,"2016-09-20T00:00:00",0,0,0,14.3,0], [834,"2016-09-21T00:00:00",0,0,0,14.3,0], [835,"2016-09-22T00:00:00",0,0,0,14.3,0], [836,"2016-09-23T00:00:00",0,0,0,14.3,0], [837,"2016-09-26T00:00:00",0,0,0,14.3,0], [838,"2016-09-27T00:00:00",0,0,0,14.3,0], [839,"2016-09-28T00:00:00",0,0,0,14.3,0], [840,"2016-09-29T00:00:00",0,0,0,14.3,0], [841,"2016-09-30T00:00:00",0,0,0,14.3,0], [842,"2016-10-03T00:00:00",0,0,0,14.3,0], [843,"2016-10-04T00:00:00",0,0,0,14.3,0], [844,"2016-10-05T00:00:00",0,0,0,14.3,0], [845,"2016-10-06T00:00:00",0,0,0,14.3,0], [846,"2016-10-07T00:00:00",0,0,0,14.3,0], [847,"2016-10-10T00:00:00",0,0,0,14.3,0], [848,"2016-10-13T00:00:00",0,0,0,14.3,0], [849,"2016-10-14T00:00:00",0,0,0,14.3,0], [850,"2016-10-17T00:00:00",0,0,0,14.3,0], [851,"2016-10-18T00:00:00",0,0,0,14.3,0], [852,"2016-10-19T00:00:00",0,0,0,14.3,0], [853,"2016-10-20T00:00:00",0,0,0,14.3,0], [854,"2016-10-21T00:00:00",0,0,0,14.3,0], [855,"2016-10-24T00:00:00",0,0,0,14.3,0], [856,"2016-10-25T00:00:00",0,0,0,14.3,0], [857,"2016-10-26T00:00:00",0,0,0,14.3,0], [858,"2016-10-27T00:00:00",0,0,0,14.3,0], [859,"2016-10-28T00:00:00",0,0,0,14.3,0], [860,"2016-10-31T00:00:00",0,0,0,14.3,0], [861,"2016-11-01T00:00:00",0,0,0,14.3,0], [862,"2016-11-02T00:00:00",0,0,0,14.3,0], [863,"2016-11-03T00:00:00",0,0,0,14.3,0], [864,"2016-11-04T00:00:00",0,0,0,14.3,0], [865,"2016-11-07T00:00:00",0,0,0,14.3,0], [866,"2016-11-08T00:00:00",0,0,0,14.3,0], [867,"2016-11-09T00:00:00",0,0,0,14.3,0], [868,"2016-11-10T00:00:00",0,0,0,14.3,0], [869,"2016-11-11T00:00:00",0,0,0,14.3,0], [870,"2016-11-14T00:00:00",0,0,0,14.3,0], [871,"2016-11-15T00:00:00",0,0,0,14.3,0], [872,"2016-11-16T00:00:00",0,0,0,14.3,0], [873,"2016-11-17T00:00:00",0,0,0,14.3,0], [874,"2016-11-18T00:00:00",0,0,0,14.3,0], [875,"2016-11-21T00:00:00",0,0,0,14.3,0], [876,"2016-11-22T00:00:00",0,0,0,14.3,0], [877,"2016-11-23T00:00:00",0,0,0,14.3,0], [878,"2016-11-24T00:00:00",0,0,0,14.3,0], [879,"2016-11-25T00:00:00",0,0,0,14.3,0], [880,"2016-11-28T00:00:00",0,0,0,14.3,0], [881,"2016-11-29T00:00:00",0,0,0,14.3,0], [882,"2016-11-30T00:00:00",0,0,0,14.3,0], [883,"2016-12-01T00:00:00",0,0,0,14.3,0], [884,"2016-12-02T00:00:00",0,0,0,14.3,0], [885,"2016-12-05T00:00:00",0,0,0,14.3,0], [886,"2016-12-06T00:00:00",0,0,0,14.3,0], [887,"2016-12-07T00:00:00",0,0,0,14.3,0], [888,"2016-12-08T00:00:00",0,0,0,14.3,0], [889,"2016-12-09T00:00:00",0,0,0,14.3,0], [890,"2016-12-13T00:00:00",0,0,0,14.3,0], [891,"2016-12-14T00:00:00",0,0,0,14.3,0], [892,"2016-12-15T00:00:00",0,0,0,14.3,0], [893,"2016-12-16T00:00:00",0,0,0,14.3,0], [894,"2016-12-19T00:00:00",0,0,0,14.3,0], [895,"2016-12-20T00:00:00",0,0,0,14.3,0], [896,"2016-12-21T00:00:00",0,0,0,14.3,0], [897,"2016-12-22T00:00:00",0,0,0,14.3,0], [898,"2016-12-23T00:00:00",0,0,0,14.3,0], [899,"2016-12-26T00:00:00",0,0,0,14.3,0], [900,"2016-12-27T00:00:00",0,0,0,14.3,0], [901,"2016-12-28T00:00:00",0,0,0,14.3,0], [902,"2016-12-29T00:00:00",0,0,0,14.3,0], [903,"2016-12-30T00:00:00",0,0,0,14.3,0], [904,"2017-01-02T00:00:00",0,0,0,14.3,0], [905,"2017-01-03T00:00:00",0,0,0,14.3,0], [906,"2017-01-04T00:00:00",0,0,0,14.3,0], [907,"2017-01-05T00:00:00",0,0,0,14.3,0], [908,"2017-01-06T00:00:00",0,0,0,14.3,0], [909,"2017-01-09T00:00:00",0,0,0,14.3,0], [910,"2017-01-10T00:00:00",0,0,0,14.3,0], [911,"2017-01-11T00:00:00",0,0,0,14.3,0], [912,"2017-01-12T00:00:00",0,0,0,14.3,0], [913,"2017-01-13T00:00:00",0,0,0,14.3,0], [914,"2017-01-16T00:00:00",0,0,0,14.3,0], [915,"2017-01-17T00:00:00",0,0,0,14.3,0], [916,"2017-01-18T00:00:00",0,0,0,14.3,0], [917,"2017-01-19T00:00:00",0,0,0,14.3,0], [918,"2017-01-20T00:00:00",0,0,0,14.3,0], [919,"2017-01-23T00:00:00",0,0,0,14.3,0], [920,"2017-01-24T00:00:00",0,0,0,14.3,0], [921,"2017-01-25T00:00:00",0,0,0,14.3,0], [922,"2017-01-26T00:00:00",0,0,0,14.3,0], [923,"2017-01-27T00:00:00",0,0,0,14.3,0], [924,"2021-10-25T00:00:00",0,0,0,14.3,0], [925,"2021-10-29T00:00:00",0,0,0,14.3,0] ]}