{"text_format":"3","workbook":"xls","n_sheets":7,"sheets":["Open Market Operations","Govt & Quasi-Govt Repo Details","Private Securities Repo Details","ADI Securities Repo Details","ABCP Repo Details","RMBS Repo Details","Notes"],"not_rendered":{"external_links":1,"defined_names":62},"read":"whole","date_system":"1900","formulas":"cached_only"}

{"sheet":"Open Market Operations","index":0,"n_rows":1529,"n_cols":12,"rows_kept":1529,"merged":[[1471,7,1471,9]],"flags":["formulas_cached_only"]}
["A03  RESERVE BANK OF AUSTRALIA - OPEN MARKET OPERATIONS"]
["$ million"]
[]
[null,"System","Open Market Operations ",{"$nulls":7},"Exchange","of which:"]
[null,"cash","Outright transactions",null,"Foreign","Repurchase",{"$nulls":4},"settlement","Overnight repurchase"]
[null,"position","Australian","State &","exchange","agreements",{"$nulls":4},"account","agreements"]
[null,null,"govt","Territory","swaps","Govt &","Private ","ADI-Issued","Asset-backed","Residential mortgage-","balances","with RBA"]
[{"$nulls":3},"govts",null,"quasi-Govt","securities","securities","commercial paper","backed securities","(end day)","(updated to 31-Dec-08)"]
["Last updated:","2010-12-17","2010-12-17","2010-12-17","2010-12-17","2010-12-17","2010-12-17","2010-12-17","2010-12-17","2010-12-17","2010-12-17","2010-12-17"]
["Source","RBA","RBA","RBA","RBA","RBA","RBA","RBA","RBA","RBA","RBA","RBA"]
["Mnemonic","AROMSCP","AROMOOSAG","AROMOOSST","ARBAOMOFES","AROMDRGC","AROMDRPS","AROMDRADI","AROMDRABCP","AROMDRRMBS","AROMESAB","AROMORA"]
["2003-01-02",372,{"$nulls":3},-590,{"$nulls":4},702,""]
["2003-01-03",-1149,66,null,null,1130,{"$nulls":4},683,""]
["2003-01-06",-1403,{"$nulls":3},1485,{"$nulls":4},729,""]
["2003-01-07",-1056,{"$nulls":3},1075,{"$nulls":4},843,""]
["2003-01-08",-888,{"$nulls":3},800,{"$nulls":4},766,""]
["2003-01-09",-1568,{"$nulls":3},1545,{"$nulls":4},735,""]
["2003-01-10",-1450,{"$nulls":3},1465,{"$nulls":4},701,""]
["2003-01-13",-965,{"$nulls":3},1025,{"$nulls":4},786,""]
["2003-01-14",-1419,{"$nulls":3},1385,{"$nulls":4},783,""]
["2003-01-15",723,{"$nulls":3},-750,{"$nulls":4},613,""]
["2003-01-16",-983,{"$nulls":3},1120,{"$nulls":4},731,""]
["2003-01-17",-673,{"$nulls":3},700,{"$nulls":4},698,""]
["2003-01-20",-1260,{"$nulls":3},1300,{"$nulls":4},746,""]
["2003-01-21",-2077,{"$nulls":3},2177,{"$nulls":4},493,""]
["2003-01-22",-2573,239,null,null,2580,{"$nulls":4},718,""]
["2003-01-23",-1533,{"$nulls":3},1540,{"$nulls":4},701,""]
["2003-01-24",-2161,242,null,250,1650,{"$nulls":4},671,""]
["2003-01-28",1059,{"$nulls":3},-980,{"$nulls":4},750,""]
["2003-01-29",-1579,{"$nulls":3},1560,{"$nulls":4},665,""]
["2003-01-30",-1062,{"$nulls":3},1135,{"$nulls":4},715,""]
["2003-01-31",-1418,{"$nulls":3},1436,{"$nulls":4},730,""]
["2003-02-03",-1082,{"$nulls":3},1095,{"$nulls":4},788,""]
["2003-02-04",-1214,{"$nulls":3},1160,{"$nulls":4},746,""]
["2003-02-05",-1828,96,null,null,1750,{"$nulls":4},810,""]
["2003-02-06",-1600,{"$nulls":3},1525,{"$nulls":4},719,""]
["2003-02-07",-693,{"$nulls":3},725,{"$nulls":4},733,""]
["2003-02-10",-725,{"$nulls":3},743,{"$nulls":4},766,""]
["2003-02-11",-836,{"$nulls":3},815,{"$nulls":4},746,""]
["2003-02-12",-1419,{"$nulls":3},1420,{"$nulls":4},687,""]
["2003-02-13",-1253,{"$nulls":3},1315,{"$nulls":4},682,""]
["2003-02-14",-901,75,null,null,890,{"$nulls":4},893,""]
["2003-02-17",-2737,{"$nulls":3},2510,{"$nulls":4},822,""]
["2003-02-18",-578,{"$nulls":3},545,{"$nulls":4},803,""]
["2003-02-19",-906,{"$nulls":3},855,{"$nulls":4},747,""]
["2003-02-20",-1278,{"$nulls":3},1275,{"$nulls":4},792,""]
["2003-02-21",-1542,{"$nulls":3},1500,{"$nulls":4},764,""]
["2003-02-24",-2000,{"$nulls":3},1970,{"$nulls":4},751,""]
["2003-02-25",-1769,205,null,null,1570,{"$nulls":4},751,""]
["2003-02-26",-1706,51,null,null,1685,{"$nulls":4},773,""]
["2003-02-27",-54,{"$nulls":8},678,""]
["2003-02-28",-1720,{"$nulls":3},1797,{"$nulls":4},776,""]
["2003-03-03",-2267,{"$nulls":3},2230,{"$nulls":4},760,""]
["2003-03-04",-1361,287,null,null,1065,{"$nulls":4},584,""]
["2003-03-05",-782,180,null,null,760,{"$nulls":4},723,""]
["2003-03-06",-1169,{"$nulls":3},1205,{"$nulls":4},735,""]
["2003-03-07",-1067,{"$nulls":3},1090,{"$nulls":4},755,""]
["2003-03-10",-1103,{"$nulls":3},1100,{"$nulls":4},1036,""]
["2003-03-11",-1430,{"$nulls":3},1135,{"$nulls":4},776,""]
["2003-03-12",-895,{"$nulls":3},865,{"$nulls":4},748,""]
["2003-03-13",1509,{"$nulls":3},-1500,{"$nulls":4},634,""]
["2003-03-14",-939,{"$nulls":3},1050,{"$nulls":4},706,""]
["2003-03-17",-1424,103,null,null,1360,{"$nulls":4},752,""]
["2003-03-18",-1743,{"$nulls":3},1745,{"$nulls":4},668,""]
["2003-03-19",-1271,{"$nulls":3},1340,{"$nulls":4},742,""]
["2003-03-20",-1181,{"$nulls":3},1175,{"$nulls":4},745,""]
["2003-03-21",-1645,{"$nulls":3},1650,{"$nulls":4},785,""]
["2003-03-24",-1400,{"$nulls":3},1350,{"$nulls":4},745,""]
["2003-03-25",-1421,206,null,null,1167,{"$nulls":4},1204,491]
["2003-03-26",-1714,{"$nulls":3},1270,{"$nulls":4},747,""]
["2003-03-27",-1228,{"$nulls":3},1220,{"$nulls":4},731,""]
["2003-03-28",-1131,{"$nulls":3},1139,{"$nulls":4},740,""]
["2003-03-31",-1026,{"$nulls":3},1220,{"$nulls":4},997,""]
["2003-04-01",-1679,{"$nulls":3},1425,{"$nulls":4},732,""]
["2003-04-02",-1095,{"$nulls":3},1120,{"$nulls":4},749,""]
["2003-04-03",-1951,{"$nulls":3},1955,{"$nulls":4},756,""]
["2003-04-04",-1499,{"$nulls":3},1525,{"$nulls":4},707,""]
["2003-04-07",-90,{"$nulls":3},175,{"$nulls":4},795,""]
["2003-04-08",-1338,{"$nulls":3},1275,{"$nulls":4},683,""]
["2003-04-09",-1347,63,null,null,1355,{"$nulls":4},665,""]
["2003-04-10",427,{"$nulls":3},-325,{"$nulls":4},802,""]
["2003-04-11",-1257,{"$nulls":3},1203,{"$nulls":4},760,""]
["2003-04-14",-1180,{"$nulls":3},1180,{"$nulls":4},651,""]
["2003-04-15",-1426,{"$nulls":3},1525,{"$nulls":4},717,""]
["2003-04-16",428,null,null,-350,{"$nulls":5},779,""]
["2003-04-17",-1169,{"$nulls":3},1310,{"$nulls":4},552,""]
["2003-04-22",-3023,{"$nulls":3},3225,{"$nulls":4},900,""]
["2003-04-23",-2674,{"$nulls":3},2450,{"$nulls":4},727,""]
["2003-04-24",-804,{"$nulls":3},780,{"$nulls":4},738,""]
["2003-04-28",-1207,{"$nulls":3},1185,{"$nulls":4},865,""]
["2003-04-29",-1922,{"$nulls":3},1696,{"$nulls":4},619,""]
["2003-04-30",-2617,null,null,1500,1245,{"$nulls":4},676,""]
["2003-05-01",-959,{"$nulls":3},1025,{"$nulls":4},704,""]
["2003-05-02",1708,{"$nulls":3},-1650,{"$nulls":4},740,""]
["2003-05-05",-1415,{"$nulls":3},1415,{"$nulls":4},775,""]
["2003-05-06",-756,{"$nulls":3},675,{"$nulls":4},684,""]
["2003-05-07",-807,{"$nulls":3},865,{"$nulls":4},766,""]
["2003-05-08",-1077,{"$nulls":3},1050,{"$nulls":4},737,""]
["2003-05-09",-1282,{"$nulls":3},1310,{"$nulls":4},749,""]
["2003-05-12",-995,{"$nulls":3},995,{"$nulls":4},557,""]
["2003-05-13",-1224,{"$nulls":3},1395,{"$nulls":4},601,""]
["2003-05-14",-944,{"$nulls":3},1085,{"$nulls":4},665,""]
["2003-05-15",-1372,{"$nulls":3},1400,{"$nulls":4},740,""]
["2003-05-16",-308,{"$nulls":3},320,{"$nulls":4},757,""]
["2003-05-19",-1155,{"$nulls":3},1160,{"$nulls":4},741,""]
["2003-05-20",-1284,{"$nulls":3},1300,{"$nulls":4},813,""]
["2003-05-21",-1178,{"$nulls":3},1115,{"$nulls":4},713,""]
["2003-05-22",-1643,{"$nulls":3},1680,{"$nulls":4},836,""]
["2003-05-23",-1561,{"$nulls":3},1470,{"$nulls":4},745,""]
["2003-05-26",-1352,{"$nulls":3},1345,{"$nulls":4},718,""]
["2003-05-27",-1391,{"$nulls":3},1427,{"$nulls":4},746,""]
["2003-05-28",-589,{"$nulls":3},600,{"$nulls":4},772,""]
["2003-05-29",-1090,{"$nulls":3},1055,{"$nulls":4},730,""]
["2003-05-30",-793,{"$nulls":3},820,{"$nulls":4},638,""]
["2003-06-02",-690,{"$nulls":3},800,{"$nulls":4},745,""]
["2003-06-03",-1249,{"$nulls":3},1250,{"$nulls":4},612,""]
["2003-06-04",-1150,{"$nulls":3},1275,{"$nulls":4},716,""]
["2003-06-05",-646,{"$nulls":3},640,{"$nulls":4},614,""]
["2003-06-06",-946,{"$nulls":3},1090,{"$nulls":4},755,""]
["2003-06-10",-1000,{"$nulls":3},980,{"$nulls":4},755,""]
["2003-06-11",-953,{"$nulls":3},940,{"$nulls":4},756,""]
["2003-06-12",-954,{"$nulls":3},955,{"$nulls":4},758,""]
["2003-06-13",-1592,{"$nulls":3},1575,{"$nulls":4},983,245]
["2003-06-16",-1522,"",null,null,1275,{"$nulls":4},709,""]
["2003-06-17",1352,{"$nulls":3},-1300,{"$nulls":4},763,""]
["2003-06-18",-764,{"$nulls":3},714,{"$nulls":4},726,""]
["2003-06-19",-772,{"$nulls":3},810,{"$nulls":4},739,""]
["2003-06-20",-841,{"$nulls":3},850,{"$nulls":4},827,""]
["2003-06-23",-1329,{"$nulls":3},1265,{"$nulls":4},1231,316]
["2003-06-24",-1613,{"$nulls":3},1411,{"$nulls":4},946,""]
["2003-06-25",-937,{"$nulls":3},990,{"$nulls":4},972,""]
["2003-06-26",-794,{"$nulls":3},795,{"$nulls":4},963,""]
["2003-06-27",-423,{"$nulls":3},425,{"$nulls":4},911,""]
["2003-06-30",-1646,{"$nulls":3},1670,{"$nulls":4},628,115]
["2003-07-01",-3667,null,null,1000,2774,{"$nulls":4},759,""]
["2003-07-02",-3402,{"$nulls":3},3400,{"$nulls":4},771,""]
["2003-07-03",-1832,{"$nulls":3},1810,{"$nulls":4},823,""]
["2003-07-04",-1038,{"$nulls":3},980,{"$nulls":4},777,""]
["2003-07-07",-1948,{"$nulls":3},1929,{"$nulls":4},714,""]
["2003-07-08",-1407,{"$nulls":3},1453,{"$nulls":4},766,""]
["2003-07-09",-992,{"$nulls":3},1060,{"$nulls":4},508,""]
["2003-07-10",467,{"$nulls":3},-225,{"$nulls":4},774,""]
["2003-07-11",-221,{"$nulls":3},210,{"$nulls":4},719,""]
["2003-07-14",-688,{"$nulls":3},760,{"$nulls":4},836,""]
["2003-07-15",-813,{"$nulls":3},725,{"$nulls":4},768,""]
["2003-07-16",-1130,{"$nulls":3},1115,{"$nulls":4},747,""]
["2003-07-17",-504,{"$nulls":3},500,{"$nulls":4},776,""]
["2003-07-18",-1172,{"$nulls":3},1168,{"$nulls":4},852,""]
["2003-07-21",-1064,{"$nulls":3},1295,{"$nulls":4},553,""]
["2003-07-22",-3078,null,null,350,2710,{"$nulls":4},569,28]
["2003-07-23",-1444,null,null,400,1205,{"$nulls":4},743,""]
["2003-07-24",-591,{"$nulls":3},590,{"$nulls":4},738,""]
["2003-07-25",-354,{"$nulls":3},350,{"$nulls":4},725,""]
["2003-07-28",-114,{"$nulls":3},200,{"$nulls":4},932,""]
["2003-07-29",-1399,{"$nulls":3},1190,{"$nulls":4},787,""]
["2003-07-30",-1283,{"$nulls":3},1200,{"$nulls":4},694,""]
["2003-07-31",668,{"$nulls":3},-600,{"$nulls":4},665,""]
["2003-08-01",-1891,{"$nulls":3},1945,{"$nulls":4},786,""]
["2003-08-04",305,{"$nulls":3},-300,{"$nulls":4},764,""]
["2003-08-05",-885,123,null,null,725,{"$nulls":4},754,""]
["2003-08-06",-1076,{"$nulls":3},1050,{"$nulls":4},663,""]
["2003-08-07",-1626,52,null,null,1639,{"$nulls":4},743,""]
["2003-08-08",-1098,{"$nulls":3},1080,{"$nulls":4},754,""]
["2003-08-11",-1118,{"$nulls":3},1110,{"$nulls":4},709,""]
["2003-08-12",-1266,96,null,null,1188,{"$nulls":4},792,""]
["2003-08-13",-873,{"$nulls":3},850,{"$nulls":4},644,""]
["2003-08-14",431,{"$nulls":3},-325,{"$nulls":4},750,""]
["2003-08-15",-560,{"$nulls":3},650,{"$nulls":4},853,""]
["2003-08-18",-1068,{"$nulls":3},950,{"$nulls":4},837,""]
["2003-08-19",-988,{"$nulls":3},900,{"$nulls":4},749,""]
["2003-08-20",-818,{"$nulls":3},790,{"$nulls":4},640,""]
["2003-08-21",-1470,{"$nulls":3},1600,{"$nulls":4},857,""]
["2003-08-22",-2061,null,null,1400,580,{"$nulls":4},728,""]
["2003-08-25",-1021,{"$nulls":3},1045,{"$nulls":4},812,""]
["2003-08-26",-1369,{"$nulls":3},1300,{"$nulls":4},758,""]
["2003-08-27",962,{"$nulls":3},-970,{"$nulls":4},727,""]
["2003-08-28",-395,{"$nulls":3},400,{"$nulls":4},690,""]
["2003-08-29",-537,{"$nulls":3},600,{"$nulls":4},670,""]
["2003-09-01",-783,{"$nulls":3},850,{"$nulls":4},769,""]
["2003-09-02",-1134,{"$nulls":3},1100,{"$nulls":4},738,""]
["2003-09-03",-702,{"$nulls":3},725,{"$nulls":4},767,""]
["2003-09-04",-867,{"$nulls":3},850,{"$nulls":4},765,""]
["2003-09-05",-692,{"$nulls":3},685,{"$nulls":4},761,""]
["2003-09-08",-956,{"$nulls":3},935,{"$nulls":4},744,""]
["2003-09-09",-514,{"$nulls":3},505,{"$nulls":4},735,""]
["2003-09-10",-1024,{"$nulls":3},1035,{"$nulls":4},749,""]
["2003-09-11",-691,{"$nulls":3},680,{"$nulls":4},735,""]
["2003-09-12",-790,{"$nulls":3},810,{"$nulls":4},843,""]
["2003-09-15",-1159,{"$nulls":3},1140,{"$nulls":4},697,""]
["2003-09-16",-886,{"$nulls":3},945,{"$nulls":4},764,""]
["2003-09-17",-1204,{"$nulls":3},1290,{"$nulls":4},871,""]
["2003-09-18",-877,159,null,null,600,{"$nulls":4},749,""]
["2003-09-19",-761,{"$nulls":3},784,{"$nulls":4},876,""]
["2003-09-22",-1477,null,null,705,630,{"$nulls":4},1005,""]
["2003-09-23",-1210,null,null,450,600,{"$nulls":4},766,""]
["2003-09-24",-1547,{"$nulls":3},1535,{"$nulls":4},745,""]
["2003-09-25",672,{"$nulls":3},-670,{"$nulls":4},713,""]
["2003-09-26",-1104,{"$nulls":3},1157,{"$nulls":4},758,""]
["2003-09-29",1180,{"$nulls":3},-1160,{"$nulls":4},789,""]
["2003-09-30",-402,{"$nulls":3},460,{"$nulls":4},990,154]
["2003-10-01",-1382,{"$nulls":3},1195,{"$nulls":4},844,""]
["2003-10-02",-472,{"$nulls":3},430,{"$nulls":4},791,""]
["2003-10-03",-517,{"$nulls":3},580,{"$nulls":4},839,""]
["2003-10-06",-205,{"$nulls":8},686,""]
["2003-10-07",-806,{"$nulls":3},870,{"$nulls":4},728,""]
["2003-10-08",-1132,{"$nulls":3},1160,{"$nulls":4},765,""]
["2003-10-09",-366,{"$nulls":3},355,{"$nulls":4},789,""]
["2003-10-10",-611,{"$nulls":3},600,{"$nulls":4},778,""]
["2003-10-13",-427,{"$nulls":3},395,{"$nulls":4},772,""]
["2003-10-14",-1311,{"$nulls":3},1275,{"$nulls":4},734,""]
["2003-10-15",-811,{"$nulls":3},835,{"$nulls":4},779,""]
["2003-10-16",-1066,{"$nulls":3},1050,{"$nulls":4},769,""]
["2003-10-17",-668,{"$nulls":3},660,{"$nulls":4},761,""]
["2003-10-20",-1339,120,null,null,1310,{"$nulls":4},852,""]
["2003-10-21",-1690,162,null,null,1480,{"$nulls":4},681,""]
["2003-10-22",-1989,75,null,1300,835,{"$nulls":4},796,""]
["2003-10-23",-594,{"$nulls":3},550,{"$nulls":4},747,""]
["2003-10-24",-1152,{"$nulls":3},1087,{"$nulls":4},666,""]
["2003-10-27",1279,{"$nulls":3},-1200,{"$nulls":4},778,""]
["2003-10-28",-1788,{"$nulls":3},1730,{"$nulls":4},653,""]
["2003-10-29",-700,140,null,null,650,{"$nulls":4},879,""]
["2003-10-30",-839,{"$nulls":3},710,{"$nulls":4},710,""]
["2003-10-31",-1187,{"$nulls":3},1230,{"$nulls":4},733,""]
["2003-11-03",-1444,{"$nulls":3},1360,{"$nulls":4},654,""]
["2003-11-04",231,{"$nulls":3},-130,{"$nulls":4},741,""]
["2003-11-05",-628,{"$nulls":3},625,{"$nulls":4},713,""]
["2003-11-06",-912,{"$nulls":3},950,{"$nulls":4},754,""]
["2003-11-07",-812,{"$nulls":3},750,{"$nulls":4},703,""]
["2003-11-10",-825,{"$nulls":3},830,{"$nulls":4},692,""]
["2003-11-11",-769,{"$nulls":3},750,{"$nulls":4},712,""]
["2003-11-12",-1220,{"$nulls":3},1185,{"$nulls":4},654,""]
["2003-11-13",-980,{"$nulls":3},1020,{"$nulls":4},616,""]
["2003-11-14",-415,{"$nulls":3},499,{"$nulls":4},644,""]
["2003-11-17",-495,{"$nulls":3},550,{"$nulls":4},751,""]
["2003-11-18",-666,{"$nulls":3},615,{"$nulls":4},754,""]
["2003-11-19",-675,{"$nulls":3},630,{"$nulls":4},669,""]
["2003-11-20",-709,{"$nulls":3},790,{"$nulls":4},742,""]
["2003-11-21",-1022,{"$nulls":3},1030,{"$nulls":4},667,""]
["2003-11-24",-1084,{"$nulls":3},1160,{"$nulls":4},771,""]
["2003-11-25",-660,{"$nulls":3},650,{"$nulls":4},757,""]
["2003-11-26",-1541,{"$nulls":3},1485,{"$nulls":4},715,""]
["2003-11-27",711,{"$nulls":3},-700,{"$nulls":4},759,""]
["2003-11-28",-903,{"$nulls":3},892,{"$nulls":4},759,18]
["2003-12-01",-1253,{"$nulls":3},1250,{"$nulls":4},901,""]
["2003-12-02",-684,{"$nulls":3},545,{"$nulls":4},821,""]
["2003-12-03",-1445,{"$nulls":3},1344,{"$nulls":4},691,""]
["2003-12-04",-1381,{"$nulls":3},1443,{"$nulls":4},769,""]
["2003-12-05",-1181,131,null,null,930,{"$nulls":4},651,""]
["2003-12-08",-1240,{"$nulls":3},1308,{"$nulls":4},710,""]
["2003-12-09",-1228,{"$nulls":3},1170,{"$nulls":4},682,""]
["2003-12-10",-911,{"$nulls":3},930,{"$nulls":4},767,""]
["2003-12-11",-925,{"$nulls":3},910,{"$nulls":4},879,99]
["2003-12-12",-952,{"$nulls":3},835,{"$nulls":4},764,17]
["2003-12-15",-631,{"$nulls":3},630,{"$nulls":4},926,""]
["2003-12-16",-1030,{"$nulls":3},947,{"$nulls":4},810,""]
["2003-12-17",-1517,{"$nulls":3},1522,{"$nulls":4},845,""]
["2003-12-18",998,{"$nulls":3},-950,{"$nulls":4},908,""]
["2003-12-19",-1463,{"$nulls":3},1450,{"$nulls":4},973,""]
["2003-12-22",-1366,295,null,null,1000,{"$nulls":4},707,""]
["2003-12-23",-666,{"$nulls":3},808,{"$nulls":4},865,""]
["2003-12-24",-130,{"$nulls":3},115,{"$nulls":4},796,""]
["2003-12-29",-999,{"$nulls":3},1060,{"$nulls":4},810,""]
["2003-12-30",-485,{"$nulls":3},525,{"$nulls":4},662,""]
["2003-12-31",-568,{"$nulls":3},760,{"$nulls":4},858,102]
["2004-01-02",-839,{"$nulls":3},830,{"$nulls":4},839,""]
["2004-01-05",-684,{"$nulls":3},695,{"$nulls":4},820,""]
["2004-01-06",-1004,{"$nulls":3},950,{"$nulls":4},767,""]
["2004-01-07",-1231,{"$nulls":3},1215,{"$nulls":4},765,""]
["2004-01-08",-589,{"$nulls":3},575,{"$nulls":4},743,""]
["2004-01-09",-483,{"$nulls":3},500,{"$nulls":4},692,""]
["2004-01-12",-448,{"$nulls":3},500,{"$nulls":4},733,""]
["2004-01-13",-742,{"$nulls":3},750,{"$nulls":4},756,""]
["2004-01-14",-484,{"$nulls":3},475,{"$nulls":4},883,""]
["2004-01-15",-395,{"$nulls":3},310,{"$nulls":4},844,""]
["2004-01-16",-306,{"$nulls":3},350,{"$nulls":4},492,""]
["2004-01-19",-521,{"$nulls":3},840,{"$nulls":4},836,98]
["2004-01-20",-1093,{"$nulls":3},1152,{"$nulls":4},888,""]
["2004-01-21",-1948,{"$nulls":3},2345,{"$nulls":4},571,""]
["2004-01-22",-2659,{"$nulls":3},2983,{"$nulls":4},992,""]
["2004-01-23",-1161,{"$nulls":3},1040,{"$nulls":4},898,""]
["2004-01-27",-845,{"$nulls":3},800,{"$nulls":4},613,58]
["2004-01-28",-636,{"$nulls":3},900,{"$nulls":4},856,""]
["2004-01-29",-1251,{"$nulls":3},1175,{"$nulls":4},792,""]
["2004-01-30",-947,{"$nulls":3},905,{"$nulls":4},773,""]
["2004-02-02",-1108,{"$nulls":3},1085,{"$nulls":4},795,""]
["2004-02-03",-985,null,null,350,575,{"$nulls":4},737,""]
["2004-02-04",-1155,{"$nulls":3},1200,{"$nulls":4},786,""]
["2004-02-05",-1688,{"$nulls":3},1650,{"$nulls":4},780,""]
["2004-02-06",-1073,{"$nulls":3},1045,{"$nulls":4},748,""]
["2004-02-09",-896,{"$nulls":3},895,{"$nulls":4},759,""]
["2004-02-10",-1542,{"$nulls":3},1500,{"$nulls":4},720,""]
["2004-02-11",-696,{"$nulls":3},710,{"$nulls":4},747,""]
["2004-02-12",217,{"$nulls":3},-220,{"$nulls":4},901,""]
["2004-02-13",-859,{"$nulls":3},700,{"$nulls":4},767,""]
["2004-02-16",-719,{"$nulls":3},700,{"$nulls":4},1260,484]
["2004-02-17",-1623,{"$nulls":3},1115,{"$nulls":4},770,""]
["2004-02-18",-1018,{"$nulls":3},990,{"$nulls":4},734,""]
["2004-02-19",-1206,{"$nulls":3},1230,{"$nulls":4},788,""]
["2004-02-20",-915,{"$nulls":3},890,{"$nulls":4},741,10]
["2004-02-23",-1055,{"$nulls":3},1055,{"$nulls":4},920,""]
["2004-02-24",-1387,{"$nulls":3},1225,{"$nulls":4},778,""]
["2004-02-25",1012,{"$nulls":3},-1040,{"$nulls":4},761,""]
["2004-02-26",-907,{"$nulls":3},880,{"$nulls":4},741,""]
["2004-02-27",-162,{"$nulls":3},160,{"$nulls":4},590,""]
["2004-03-01",155,{"$nulls":3},105,{"$nulls":4},995,""]
["2004-03-02",198,{"$nulls":3},-350,{"$nulls":4},1300,""]
["2004-03-03",-2552,{"$nulls":3},1950,{"$nulls":4},750,""]
["2004-03-04",-1838,{"$nulls":3},1845,{"$nulls":4},764,""]
["2004-03-05",-800,{"$nulls":3},800,{"$nulls":4},772,""]
["2004-03-08",-1135,{"$nulls":3},1100,{"$nulls":4},712,""]
["2004-03-09",-1035,{"$nulls":3},1065,{"$nulls":4},740,""]
["2004-03-10",-1399,{"$nulls":3},1420,{"$nulls":4},560,""]
["2004-03-11",-576,{"$nulls":3},771,{"$nulls":4},791,""]
["2004-03-12",-1156,{"$nulls":3},1135,{"$nulls":4},761,""]
["2004-03-15",-1177,{"$nulls":3},480,null,700,null,null,716,""]
["2004-03-16",-827,null,47,null,510,null,300,null,null,777,""]
["2004-03-17",-775,null,63,null,625,null,75,null,null,750,""]
["2004-03-18",-1643,{"$nulls":3},1640,{"$nulls":4},770,""]
["2004-03-19",-796,{"$nulls":3},450,null,325,null,null,798,""]
["2004-03-22",-1064,{"$nulls":3},950,null,150,null,null,981,""]
["2004-03-23",-937,{"$nulls":3},800,{"$nulls":4},880,""]
["2004-03-24",-825,{"$nulls":3},520,null,275,null,null,851,""]
["2004-03-25",-1452,{"$nulls":3},1045,null,400,null,null,766,""]
["2004-03-26",-618,null,198,null,500,{"$nulls":4},602,76]
["2004-03-29",-250,null,80,null,180,null,300,null,null,893,""]
["2004-03-30",-1021,{"$nulls":3},815,null,250,null,null,961,""]
["2004-03-31",-505,{"$nulls":3},495,null,300,null,null,1093,""]
["2004-04-01",-1325,{"$nulls":3},770,null,370,null,null,981,69]
["2004-04-02",-792,{"$nulls":3},785,null,150,null,null,1164,""]
["2004-04-05",-1345,{"$nulls":3},525,null,460,null,null,762,""]
["2004-04-06",-1432,null,274,null,1024,null,200,null,null,828,""]
["2004-04-07",-1461,{"$nulls":3},1355,null,200,null,null,1024,""]
["2004-04-08",-1183,null,99,null,720,null,250,null,null,940,""]
["2004-04-13",-1491,null,30,null,710,null,650,null,null,828,""]
["2004-04-14",-1617,null,101,null,1325,null,200,null,null,832,""]
["2004-04-15",-1293,{"$nulls":3},900,null,400,null,null,831,""]
["2004-04-16",-1083,null,73,null,742,null,250,null,null,817,""]
["2004-04-19",-1603,null,24,null,705,null,900,null,null,884,""]
["2004-04-20",-1862,null,100,null,1580,null,150,null,null,872,""]
["2004-04-21",-1486,null,80,null,900,null,450,null,null,736,""]
["2004-04-22",-2403,null,120,null,2220,null,100,null,null,769,""]
["2004-04-23",-2522,null,25,null,1315,null,1100,null,null,702,""]
["2004-04-26",-441,null,95,null,240,{"$nulls":4},616,149]
["2004-04-27",-2703,null,85,null,1735,null,1000,null,null,791,""]
["2004-04-28",-2057,null,63,null,1420,null,490,null,null,779,""]
["2004-04-29",-2392,null,75,1500,510,null,350,null,null,836,""]
["2004-04-30",-1883,null,null,550,750,null,650,null,null,868,""]
["2004-05-03",-2635,null,50,900,1000,null,500,null,null,674,""]
["2004-05-04",-2370,null,20,null,1437,null,982,null,null,760,""]
["2004-05-05",-2046,{"$nulls":3},2080,{"$nulls":4},790,""]
["2004-05-06",-1480,{"$nulls":3},484,null,970,null,null,733,""]
["2004-05-07",-1185,null,59,null,935,null,200,null,null,760,""]
["2004-05-10",-1422,{"$nulls":3},960,null,450,null,null,752,""]
["2004-05-11",-1062,null,347,null,450,null,205,null,null,699,""]
["2004-05-12",-1977,{"$nulls":3},1500,null,489,null,null,759,45]
["2004-05-13",-1250,{"$nulls":3},400,null,822,null,null,740,""]
["2004-05-14",-1645,null,50,null,780,null,780,null,null,690,""]
["2004-05-17",-584,{"$nulls":3},590,{"$nulls":4},648,""]
["2004-05-18",-2114,null,null,300,635,null,1367,null,null,851,""]
["2004-05-19",-2013,{"$nulls":3},1065,null,918,null,null,843,""]
["2004-05-20",-1829,null,144,null,775,null,877,null,null,824,""]
["2004-05-21",-1893,{"$nulls":3},1550,null,372,null,null,741,""]
["2004-05-24",-706,{"$nulls":3},710,{"$nulls":4},793,""]
["2004-05-25",-2377,null,179,null,2020,null,175,null,null,791,""]
["2004-05-26",-1929,null,80,null,1600,null,200,null,null,802,""]
["2004-05-27",-1854,{"$nulls":3},1605,null,200,null,null,775,""]
["2004-05-28",-844,{"$nulls":3},825,{"$nulls":4},769,""]
["2004-05-31",-2055,null,145,null,1600,null,277,null,null,617,""]
["2004-06-01",-2382,null,25,null,1675,null,837,null,null,820,""]
["2004-06-02",-1822,null,50,null,1145,null,537,null,null,736,""]
["2004-06-03",-1450,{"$nulls":3},765,null,700,null,null,724,""]
["2004-06-04",-1995,null,124,null,1477,null,431,null,null,706,""]
["2004-06-07",-1843,null,45,null,1462,null,392,null,null,758,""]
["2004-06-08",-2219,null,182,null,1453,null,555,null,null,711,""]
["2004-06-09",-1995,{"$nulls":3},1165,null,866,null,null,762,""]
["2004-06-10",-2008,{"$nulls":3},1444,null,546,null,null,738,""]
["2004-06-11",-1198,null,120,null,900,null,184,null,null,734,""]
["2004-06-15",-2521,null,352,null,1845,null,318,null,null,1310,667]
["2004-06-16",-2680,{"$nulls":3},1170,null,957,null,null,764,""]
["2004-06-17",958,{"$nulls":3},-950,{"$nulls":4},979,""]
["2004-06-18",-2349,{"$nulls":3},1645,null,483,null,null,807,""]
["2004-06-21",-1654,{"$nulls":3},1280,null,327,null,null,783,""]
["2004-06-22",-2361,null,71,null,2200,null,56,null,null,769,""]
["2004-06-23",707,{"$nulls":3},-720,{"$nulls":4},1043,""]
["2004-06-24",-1494,{"$nulls":3},867,null,390,null,null,834,""]
["2004-06-25",-1599,{"$nulls":3},1490,null,95,null,null,807,""]
["2004-06-28",-1224,{"$nulls":3},1075,null,310,null,null,554,84]
["2004-06-29",-1235,{"$nulls":3},1100,null,566,null,null,1202,""]
["2004-06-30",-1917,{"$nulls":3},1030,null,887,null,null,1377,""]
["2004-07-01",-2266,{"$nulls":3},1255,null,381,null,null,753,""]
["2004-07-02",-1078,null,20,null,954,null,160,null,null,853,""]
["2004-07-05",-1886,null,50,null,681,null,1149,null,null,739,""]
["2004-07-06",-1789,{"$nulls":3},1230,null,679,null,null,1038,""]
["2004-07-07",-1318,{"$nulls":3},1013,null,67,null,null,816,""]
["2004-07-08",-1400,{"$nulls":3},845,null,536,null,null,813,""]
["2004-07-09",-1584,{"$nulls":3},1300,null,228,null,null,780,""]
["2004-07-12",-897,{"$nulls":3},770,null,143,null,null,782,""]
["2004-07-13",-1467,null,100,null,1210,null,157,null,null,865,""]
["2004-07-14",-1652,null,25,null,1450,null,124,null,null,811,""]
["2004-07-15",-1246,{"$nulls":3},625,null,559,null,null,802,""]
["2004-07-16",-1551,{"$nulls":3},1254,null,252,null,null,743,""]
["2004-07-19",-1855,null,75,null,1310,null,489,null,null,877,""]
["2004-07-20",-2115,{"$nulls":3},1610,null,382,null,null,811,""]
["2004-07-21",-1772,null,80,null,1108,null,620,null,null,901,""]
["2004-07-22",-2009,{"$nulls":3},1390,null,467,null,null,755,""]
["2004-07-23",-2108,{"$nulls":3},1780,null,332,null,null,756,""]
["2004-07-26",-2128,null,82,null,1780,null,266,null,null,778,""]
["2004-07-27",1283,{"$nulls":3},-1300,{"$nulls":4},801,""]
["2004-07-28",-1839,{"$nulls":3},1530,null,271,null,null,782,""]
["2004-07-29",-1541,{"$nulls":3},1515,{"$nulls":4},759,""]
["2004-07-30",-1242,{"$nulls":3},845,null,506,null,null,826,""]
["2004-08-02",-69,{"$nulls":8},758,""]
["2004-08-03",-2475,null,39,null,1645,null,792,null,null,770,""]
["2004-08-04",-1877,{"$nulls":3},1452,null,430,null,null,767,""]
["2004-08-05",-1493,null,140,null,805,null,540,null,null,773,""]
["2004-08-06",-1778,{"$nulls":3},1676,null,90,null,null,786,""]
["2004-08-09",-1794,{"$nulls":3},1460,null,307,null,null,737,""]
["2004-08-10",-2075,null,30,null,1220,null,875,null,null,788,""]
["2004-08-11",-1125,{"$nulls":3},900,null,200,null,null,790,""]
["2004-08-12",-1262,{"$nulls":3},1220,{"$nulls":4},759,""]
["2004-08-13",-1577,{"$nulls":3},1205,null,376,null,null,770,""]
["2004-08-16",-1840,{"$nulls":3},1400,null,426,null,null,715,""]
["2004-08-17",-1962,{"$nulls":3},1219,null,804,null,null,782,""]
["2004-08-18",-1231,{"$nulls":3},847,null,379,null,null,745,""]
["2004-08-19",-1954,{"$nulls":3},1895,null,135,null,null,790,""]
["2004-08-20",-1549,null,45,null,1390,null,90,null,null,742,""]
["2004-08-23",-1926,{"$nulls":3},1275,null,679,null,null,786,""]
["2004-08-24",-1162,null,30,null,675,null,428,null,null,741,""]
["2004-08-25",-1773,{"$nulls":3},1230,null,561,null,null,1016,""]
["2004-08-26",-1785,{"$nulls":3},1180,null,347,null,null,788,""]
["2004-08-27",775,{"$nulls":3},-815,{"$nulls":4},724,""]
["2004-08-30",-1888,null,25,null,1784,null,96,null,null,749,""]
["2004-08-31",-1640,{"$nulls":3},850,null,795,null,null,794,""]
["2004-09-01",-1806,{"$nulls":3},1674,null,85,null,null,767,""]
["2004-09-02",-1287,{"$nulls":3},765,null,585,null,null,824,""]
["2004-09-03",-1483,{"$nulls":3},1170,null,250,null,null,748,""]
["2004-09-06",-1698,63,40,null,1333,null,263,null,null,751,""]
["2004-09-07",-2216,{"$nulls":3},1339,null,889,null,null,739,""]
["2004-09-08",-1494,{"$nulls":3},1110,null,400,null,null,733,""]
["2004-09-09",-1962,null,20,null,1348,null,601,null,null,794,""]
["2004-09-10",-1960,{"$nulls":3},1430,null,500,null,null,625,""]
["2004-09-13",-1627,{"$nulls":3},1357,null,405,null,null,733,""]
["2004-09-14",-2019,{"$nulls":3},1895,null,130,null,null,747,""]
["2004-09-15",963,-31,null,null,-915,{"$nulls":4},713,""]
["2004-09-16",-1590,{"$nulls":3},1266,null,352,null,null,694,""]
["2004-09-17",-1808,null,200,null,1376,null,255,null,null,830,""]
["2004-09-20",-1618,{"$nulls":3},1070,null,504,null,null,775,""]
["2004-09-21",-2010,{"$nulls":3},1680,null,307,null,null,809,""]
["2004-09-22",-1520,null,30,null,1010,null,405,null,null,718,""]
["2004-09-23",697,{"$nulls":3},-675,{"$nulls":4},720,""]
["2004-09-24",-1880,{"$nulls":3},1398,null,499,null,null,743,""]
["2004-09-27",-2141,{"$nulls":3},878,null,1233,null,null,541,""]
["2004-09-28",-1816,null,70,null,876,null,1022,null,null,754,""]
["2004-09-29",-2072,{"$nulls":3},2063,{"$nulls":4},770,""]
["2004-09-30",-1542,null,50,840,375,null,910,null,null,1379,""]
["2004-10-01",-1863,{"$nulls":3},403,null,830,null,null,770,""]
["2004-10-04",567,{"$nulls":3},-500,{"$nulls":4},879,""]
["2004-10-05",-2577,{"$nulls":3},2310,null,140,null,null,702,""]
["2004-10-06",-1251,{"$nulls":3},1090,null,200,null,null,767,""]
["2004-10-07",-1611,{"$nulls":3},1160,null,428,null,null,745,""]
["2004-10-08",-1496,{"$nulls":3},885,null,635,null,null,748,""]
["2004-10-11",-1574,null,169,null,846,null,570,null,null,739,""]
["2004-10-12",-1315,{"$nulls":3},990,null,341,null,null,768,""]
["2004-10-13",-1447,{"$nulls":3},1109,null,300,null,null,746,""]
["2004-10-14",-971,{"$nulls":3},879,null,105,null,null,741,""]
["2004-10-15",-1145,{"$nulls":3},1080,null,68,null,null,720,""]
["2004-10-18",-1026,{"$nulls":3},910,null,150,null,null,720,""]
["2004-10-19",-1484,{"$nulls":3},1369,null,150,null,null,783,""]
["2004-10-20",-1543,{"$nulls":3},683,null,835,null,null,747,""]
["2004-10-21",-1891,{"$nulls":3},1294,null,678,null,null,439,""]
["2004-10-22",-1821,{"$nulls":3},884,null,1240,null,null,776,""]
["2004-10-25",-2085,{"$nulls":3},1401,null,664,null,null,721,""]
["2004-10-26",-2205,null,30,null,1345,null,894,null,null,817,""]
["2004-10-27",1596,{"$nulls":3},-1700,{"$nulls":4},720,""]
["2004-10-28",-1515,{"$nulls":3},1470,null,117,null,null,743,""]
["2004-10-29",-268,{"$nulls":3},145,null,150,null,null,740,""]
["2004-11-01",-1112,null,50,null,800,null,289,null,null,727,""]
["2004-11-02",-394,{"$nulls":3},420,{"$nulls":4},758,""]
["2004-11-03",-1361,{"$nulls":3},1290,null,60,null,null,683,""]
["2004-11-04",-828,{"$nulls":3},1340,null,50,null,null,1241,""]
["2004-11-05",-1491,null,34,null,470,null,515,null,null,756,""]
["2004-11-08",-1242,{"$nulls":3},940,null,296,null,null,807,""]
["2004-11-09",-877,{"$nulls":3},570,null,250,null,null,764,""]
["2004-11-10",-1106,{"$nulls":3},740,null,365,null,null,777,""]
["2004-11-11",-1139,{"$nulls":3},730,null,417,null,null,780,""]
["2004-11-12",-1227,null,50,null,650,null,510,null,null,702,""]
["2004-11-15",-1266,null,35,null,320,null,975,null,null,627,""]
["2004-11-16",-1514,{"$nulls":3},1068,null,591,null,null,778,""]
["2004-11-17",-2006,null,15,null,1585,null,398,null,null,815,""]
["2004-11-18",-1715,{"$nulls":3},1085,null,570,null,null,787,""]
["2004-11-19",-1705,{"$nulls":3},1420,null,247,null,null,768,""]
["2004-11-22",-1194,null,76,null,830,null,320,null,null,813,""]
["2004-11-23",-1402,{"$nulls":3},1025,null,311,null,null,674,""]
["2004-11-24",-1877,null,60,null,1065,null,825,null,null,764,""]
["2004-11-25",-1550,null,40,null,943,null,561,null,null,782,""]
["2004-11-26",-1401,null,20,null,1295,null,52,null,null,776,""]
["2004-11-29",1953,{"$nulls":3},-1970,{"$nulls":4},705,""]
["2004-11-30",-1623,null,67,null,1114,null,1050,null,null,1278,""]
["2004-12-01",-1895,null,60,null,1310,{"$nulls":4},856,""]
["2004-12-02",-1503,null,9,null,845,null,546,null,null,822,""]
["2004-12-03",-863,{"$nulls":3},705,null,90,null,null,768,""]
["2004-12-06",-1857,{"$nulls":3},1175,null,670,null,null,746,""]
["2004-12-07",176,{"$nulls":3},-180,{"$nulls":4},745,""]
["2004-12-08",-1845,null,30,null,1505,null,324,null,null,705,""]
["2004-12-09",-1332,{"$nulls":3},1337,null,40,null,null,726,""]
["2004-12-10",-1467,{"$nulls":3},665,null,836,null,null,844,69]
["2004-12-13",-1525,{"$nulls":3},400,null,1029,null,null,904,175]
["2004-12-14",-1699,{"$nulls":3},1225,null,320,null,null,732,""]
["2004-12-15",-1445,{"$nulls":3},1045,null,424,null,null,762,""]
["2004-12-16",-1637,{"$nulls":3},1000,null,625,null,null,761,""]
["2004-12-17",-1703,null,50,null,580,null,1063,null,null,773,""]
["2004-12-20",-1208,{"$nulls":3},650,null,583,null,null,816,""]
["2004-12-21",-1727,{"$nulls":3},997,null,710,null,null,811,""]
["2004-12-22",-1895,null,40,null,1605,null,190,null,null,735,""]
["2004-12-23",-886,{"$nulls":3},825,null,75,null,null,709,""]
["2004-12-24",-193,{"$nulls":3},280,{"$nulls":4},963,""]
["2004-12-29",-996,{"$nulls":3},645,null,195,null,null,749,""]
["2004-12-30",-656,{"$nulls":3},575,null,100,null,null,728,""]
["2004-12-31",-1005,{"$nulls":3},690,null,790,null,null,1085,""]
["2005-01-04",-1670,null,12,null,675,null,648,null,null,716,""]
["2005-01-05",-1569,null,84,null,930,null,625,null,null,772,""]
["2005-01-06",-1014,{"$nulls":3},990,null,20,null,null,766,""]
["2005-01-07",-1527,{"$nulls":3},1400,null,120,null,null,726,""]
["2005-01-10",-1315,{"$nulls":3},1337,{"$nulls":4},771,""]
["2005-01-11",-1257,{"$nulls":3},660,null,595,null,null,821,""]
["2005-01-12",-1439,{"$nulls":3},730,null,640,null,null,728,""]
["2005-01-13",-988,{"$nulls":3},405,null,630,null,null,790,""]
["2005-01-14",-2181,{"$nulls":3},1253,null,890,null,null,776,""]
["2005-01-17",-1381,{"$nulls":3},830,null,540,null,null,747,""]
["2005-01-18",-1452,null,40,null,895,null,510,null,null,727,""]
["2005-01-19",-1489,{"$nulls":3},1130,null,380,null,null,814,""]
["2005-01-20",-1585,{"$nulls":3},1160,null,365,null,null,750,""]
["2005-01-21",-2215,{"$nulls":3},835,null,1385,null,null,608,18]
["2005-01-24",-2023,27,null,null,1435,null,730,null,null,609,""]
["2005-01-25",-1108,{"$nulls":3},1087,null,170,null,null,760,""]
["2005-01-27",1594,{"$nulls":3},-1600,{"$nulls":4},753,""]
["2005-01-28",-860,{"$nulls":3},595,null,269,null,null,781,""]
["2005-01-31",-1711,{"$nulls":3},1150,null,560,null,null,765,""]
["2005-02-01",-1790,{"$nulls":3},1165,null,620,null,null,762,""]
["2005-02-02",-1182,{"$nulls":3},825,null,343,null,null,734,""]
["2005-02-03",-1381,{"$nulls":3},1015,null,390,null,null,720,""]
["2005-02-04",-1324,{"$nulls":3},910,null,445,null,null,788,""]
["2005-02-07",-1952,{"$nulls":3},1640,null,287,null,null,820,""]
["2005-02-08",-1666,{"$nulls":3},1348,null,260,null,null,715,""]
["2005-02-09",-1671,null,5,null,824,null,875,null,null,716,""]
["2005-02-10",-1746,null,83,null,945,null,745,null,null,738,""]
["2005-02-11",-1437,{"$nulls":3},975,null,480,null,null,738,""]
["2005-02-14",-2416,null,74,null,1080,null,1012,null,null,776,""]
["2005-02-15",-2071,null,null,1000,1045,{"$nulls":4},753,""]
["2005-02-16",-1819,{"$nulls":3},1175,null,645,null,null,631,""]
["2005-02-17",-1803,{"$nulls":3},880,null,1020,null,null,742,""]
["2005-02-18",-1437,null,null,500,925,null,20,null,null,771,""]
["2005-02-21",-1189,{"$nulls":3},1155,{"$nulls":4},709,""]
["2005-02-22",-2349,null,null,450,1720,null,200,null,null,716,""]
["2005-02-23",-2167,{"$nulls":3},710,null,1386,null,null,669,""]
["2005-02-24",-1371,{"$nulls":3},1120,null,215,null,null,663,""]
["2005-02-25",-1635,{"$nulls":3},995,null,729,null,null,755,""]
["2005-02-28",-1496,null,110,null,750,null,593,null,null,1010,""]
["2005-03-01",-2688,{"$nulls":3},1320,null,1056,null,null,771,""]
["2005-03-02",-1880,{"$nulls":3},2050,null,136,null,null,1096,""]
["2005-03-03",-1467,{"$nulls":3},449,null,641,null,null,885,""]
["2005-03-04",-1606,{"$nulls":3},1255,null,190,null,null,641,""]
["2005-03-07",-1783,{"$nulls":3},1449,null,452,null,null,750,""]
["2005-03-08",-1718,null,20,null,1530,null,168,null,null,750,""]
["2005-03-09",-1147,{"$nulls":3},1140,{"$nulls":4},715,""]
["2005-03-10",-1761,{"$nulls":3},1283,null,483,null,null,739,""]
["2005-03-11",-1010,{"$nulls":3},655,null,290,null,null,669,""]
["2005-03-14",-2290,{"$nulls":3},1730,null,640,null,null,715,""]
["2005-03-15",-2566,{"$nulls":3},1766,null,819,null,null,713,""]
["2005-03-16",-1810,{"$nulls":3},1388,null,400,null,null,746,""]
["2005-03-17",-2000,40,null,null,1101,null,840,null,null,718,""]
["2005-03-18",-1988,{"$nulls":3},1340,null,680,null,null,793,""]
["2005-03-21",-2007,{"$nulls":3},1163,null,787,null,null,567,""]
["2005-03-22",-2027,{"$nulls":3},1134,null,1076,null,null,842,""]
["2005-03-23",-739,{"$nulls":3},535,null,120,null,null,736,""]
["2005-03-24",-2378,null,174,null,1931,null,300,null,null,818,""]
["2005-03-29",-1550,{"$nulls":3},995,null,345,null,null,598,""]
["2005-03-30",-2193,null,null,1000,655,null,545,null,null,585,""]
["2005-03-31",-2251,{"$nulls":3},1269,null,1145,null,null,704,""]
["2005-04-01",-1915,{"$nulls":3},1895,null,48,null,null,780,""]
["2005-04-04",-2077,{"$nulls":3},2040,{"$nulls":4},815,""]
["2005-04-05",-1253,{"$nulls":3},1070,null,120,null,null,731,""]
["2005-04-06",-1638,{"$nulls":3},1204,null,450,null,null,721,""]
["2005-04-07",-1477,{"$nulls":3},1240,null,260,null,null,766,""]
["2005-04-08",-1585,{"$nulls":3},710,null,876,null,null,780,""]
["2005-04-11",-1514,{"$nulls":3},840,null,630,null,null,749,""]
["2005-04-12",-1646,{"$nulls":3},1435,null,215,null,null,774,""]
["2005-04-13",-2004,{"$nulls":3},1550,null,436,null,null,756,""]
["2005-04-14",-1934,null,40,null,1450,null,445,null,null,730,""]
["2005-04-15",-1399,{"$nulls":3},802,null,650,null,null,782,""]
["2005-04-18",-1687,{"$nulls":3},1250,null,410,null,null,697,""]
["2005-04-19",-1061,{"$nulls":3},685,null,415,null,null,787,""]
["2005-04-20",-1962,null,35,null,1540,null,347,null,null,612,""]
["2005-04-21",-2366,null,20,null,2450,null,128,null,null,723,61]
["2005-04-22",-2508,{"$nulls":3},2085,null,455,null,null,821,""]
["2005-04-26",-2074,null,111,null,1450,null,414,null,null,853,154]
["2005-04-27",-2169,{"$nulls":3},1570,null,490,null,null,791,""]
["2005-04-28",-1578,{"$nulls":3},1120,null,420,null,null,1298,270]
["2005-04-29",-1872,{"$nulls":3},825,null,505,null,null,712,""]
["2005-05-02",-1526,{"$nulls":3},1470,null,100,null,null,717,""]
["2005-05-03",-1580,{"$nulls":3},1525,null,95,null,null,757,""]
["2005-05-04",-1847,null,65,null,1108,null,655,null,null,730,""]
["2005-05-05",-1859,null,40,null,673,null,1170,null,null,1019,203]
["2005-05-06",-2066,null,86,null,440,null,1248,null,null,751,""]
["2005-05-09",-2392,{"$nulls":3},2297,null,100,null,null,765,""]
["2005-05-10",-1685,{"$nulls":3},520,null,1148,null,null,754,""]
["2005-05-11",-2508,null,140,null,2165,null,207,null,null,768,""]
["2005-05-12",-2216,null,45,null,1890,null,264,null,null,735,""]
["2005-05-13",-1795,{"$nulls":3},1560,null,200,null,null,754,""]
["2005-05-16",-2531,null,50,null,2069,null,410,null,null,748,""]
["2005-05-17",-1801,null,90,null,1028,null,676,null,null,683,""]
["2005-05-18",-1764,43,null,null,1358,null,435,null,null,774,""]
["2005-05-19",-1549,{"$nulls":3},1320,null,205,null,null,768,""]
["2005-05-20",-1937,null,60,null,1263,null,550,null,null,704,""]
["2005-05-23",-1552,null,40,null,1230,null,315,null,null,1006,199]
["2005-05-24",-1897,null,114,null,685,null,732,null,null,729,""]
["2005-05-25",-1654,null,70,700,463,null,378,null,null,708,""]
["2005-05-26",-1581,null,212,500,490,null,415,null,null,704,""]
["2005-05-27",-27,{"$nulls":8},681,""]
["2005-05-30",-2215,{"$nulls":3},1434,null,840,null,null,714,""]
["2005-05-31",-2444,{"$nulls":3},2000,null,480,null,null,576,""]
["2005-06-01",-2000,null,75,null,1739,null,597,null,null,450,""]
["2005-06-02",-1368,{"$nulls":3},1254,null,415,null,null,830,""]
["2005-06-03",-1321,{"$nulls":3},854,null,391,null,null,726,""]
["2005-06-06",-2010,{"$nulls":3},1785,null,170,null,null,759,""]
["2005-06-07",-2336,{"$nulls":3},1880,null,445,null,null,772,""]
["2005-06-08",-1755,null,112,null,1283,null,323,null,null,738,""]
["2005-06-09",-1932,null,50,null,1663,null,260,null,null,787,""]
["2005-06-10",-2006,{"$nulls":3},1752,null,208,null,null,734,""]
["2005-06-14",-1692,{"$nulls":3},1225,null,483,null,null,624,""]
["2005-06-15",-1608,null,7,null,1350,null,372,null,null,689,""]
["2005-06-16",-2268,{"$nulls":3},1715,null,620,null,null,786,""]
["2005-06-17",-2109,null,34,null,1875,null,150,null,null,770,""]
["2005-06-20",-1965,null,45,null,1390,null,460,null,null,693,""]
["2005-06-21",-1948,null,119,null,1620,null,255,null,null,917,""]
["2005-06-22",-1603,{"$nulls":3},1050,null,350,null,null,744,""]
["2005-06-23",-1775,null,82,null,1665,{"$nulls":4},720,""]
["2005-06-24",-1713,{"$nulls":3},1240,null,429,null,null,683,""]
["2005-06-27",-1337,{"$nulls":3},1380,{"$nulls":4},564,""]
["2005-06-28",-1678,{"$nulls":3},1705,null,120,null,null,948,""]
["2005-06-29",-1397,114,10,null,955,null,120,null,null,711,""]
["2005-06-30",-1444,12,null,null,1185,null,545,null,null,1257,244]
["2005-07-01",-2677,{"$nulls":3},1875,null,268,null,null,698,""]
["2005-07-04",-2063,{"$nulls":3},1475,null,647,null,null,842,""]
["2005-07-05",-1634,{"$nulls":3},1245,null,297,null,null,774,""]
["2005-07-06",-1910,622,null,null,1270,{"$nulls":4},729,""]
["2005-07-07",-1803,null,37,null,1690,null,100,null,null,757,""]
["2005-07-08",-1529,60,null,null,1485,{"$nulls":4},798,""]
["2005-07-11",-2253,247,null,null,1875,null,50,null,null,777,""]
["2005-07-12",-1823,76,null,null,1710,{"$nulls":4},735,""]
["2005-07-13",-2562,169,null,null,1660,null,730,null,null,749,""]
["2005-07-14",-2324,{"$nulls":3},1855,null,460,null,null,695,""]
["2005-07-15",-1894,{"$nulls":3},1545,null,404,null,null,928,""]
["2005-07-18",-1986,{"$nulls":3},1620,null,195,null,null,774,""]
["2005-07-19",-1920,{"$nulls":3},1680,null,385,null,null,940,""]
["2005-07-20",-1243,{"$nulls":3},948,null,100,null,null,811,""]
["2005-07-21",-1554,{"$nulls":3},920,null,579,null,null,758,""]
["2005-07-22",-1862,{"$nulls":3},1780,null,70,null,null,738,""]
["2005-07-25",-1863,{"$nulls":3},1345,null,544,null,null,750,""]
["2005-07-26",-1757,{"$nulls":3},1235,null,516,null,null,766,""]
["2005-07-27",1878,{"$nulls":3},-1850,null," ",null,null,798,""]
["2005-07-28",-2020,{"$nulls":3},1755,null,230,null,null,897,""]
["2005-07-29",-1769,{"$nulls":3},1180,null,520,null,null,832,""]
["2005-08-01",-49,{"$nulls":8},703,""]
["2005-08-02",-2228,null,20,null,2020,null,245,null,null,785,""]
["2005-08-03",-2316,{"$nulls":3},2100,null,200,null,null,756,""]
["2005-08-04",-2035,{"$nulls":3},1590,null,450,null,null,747,""]
["2005-08-05",-1835,{"$nulls":3},1540,null,300,null,null,750,""]
["2005-08-08",-2015,{"$nulls":3},2015,{"$nulls":4},808,""]
["2005-08-09",-2120,{"$nulls":3},2030,null,36,null,null,770,""]
["2005-08-10",-1680,{"$nulls":3},1600,null,20,null,null,720,""]
["2005-08-11",-1471,{"$nulls":3},1540,{"$nulls":4},742,""]
["2005-08-12",-1359,{"$nulls":3},1345,null,85,null,null,770,""]
["2005-08-15",-2391,{"$nulls":3},1805,null,578,null,null,801,""]
["2005-08-16",-1771,null,35,null,1645,null,48,null,null,743,""]
["2005-08-17",-1273,null,10,null,1120,null,100,null,null,747,""]
["2005-08-18",-1737,{"$nulls":3},1575,null,146,null,null,740,""]
["2005-08-19",-2162,null,38,null,2125,null,39,null,null,832,""]
["2005-08-22",-2364,{"$nulls":3},2285,{"$nulls":4},688,""]
["2005-08-23",-2731,{"$nulls":3},2190,null,608,null,null,742,""]
["2005-08-24",-1415,null,20,null,905,null,500,null,null,782,""]
["2005-08-25",-1942,{"$nulls":3},1905,{"$nulls":4},740,""]
["2005-08-26",-2040,null,43,null,1500,null,500,null,null,752,""]
["2005-08-29",-2202,{"$nulls":3},1930,null,270,null,null,787,""]
["2005-08-30",-1743,{"$nulls":3},1230,null,490,null,null,796,""]
["2005-08-31",-1818,{"$nulls":3},700,null,1151,null,null,812,""]
["2005-09-01",-1600,{"$nulls":3},1538,{"$nulls":4},763,""]
["2005-09-02",-1723,{"$nulls":3},1690,null,30,null,null,799,""]
["2005-09-05",-2044,{"$nulls":3},1590,null,400,null,null,787,""]
["2005-09-06",-1626,{"$nulls":3},1590,{"$nulls":4},741,""]
["2005-09-07",-2158,{"$nulls":3},2165,{"$nulls":4},741,""]
["2005-09-08",-1867,{"$nulls":3},1885,{"$nulls":4},766,""]
["2005-09-09",-1568,{"$nulls":3},1520,null,40,null,null,751,""]
["2005-09-12",-1919,{"$nulls":3},1175,null,749,null,null,761,""]
["2005-09-13",-1537,{"$nulls":3},860,null,675,null,null,718,""]
["2005-09-14",-1505,null,10,null,1010,null,524,null,null,771,""]
["2005-09-15",-1593,{"$nulls":3},1275,null,300,null,null,762,""]
["2005-09-16",-2063,{"$nulls":3},1130,null,923,null,null,789,""]
["2005-09-19",-2145,{"$nulls":3},1820,null,275,null,null,750,""]
["2005-09-20",-2090,null,151,null,1266,null,675,null,null,583,""]
["2005-09-21",-1358,{"$nulls":3},1205,null,330,null,null,763,""]
["2005-09-22",-1805,null,140,null,700,null,960,null,null,758,""]
["2005-09-23",-1799,null,331,700,380,null,367,null,null,717,""]
["2005-09-26",-2114,{"$nulls":3},1280,null,823,null,null,704,""]
["2005-09-27",-2076,null,209,null,1665,null,250,null,null,736,""]
["2005-09-28",-1980,{"$nulls":3},1635,null,360,null,null,739,""]
["2005-09-29",-2060,null,100,null,1020,null,993,null,null,780,""]
["2005-09-30",-2031,{"$nulls":3},1310,null,1060,null,null,1144,""]
["2005-10-03",-48,{"$nulls":8},1128,""]
["2005-10-04",-1627,{"$nulls":3},1250,{"$nulls":4},692,""]
["2005-10-05",-2050,{"$nulls":3},2090,null,30,null,null,809,""]
["2005-10-06",766,{"$nulls":3},-820,{"$nulls":4},762,""]
["2005-10-07",-1860,{"$nulls":3},1595,null,239,null,null,738,""]
["2005-10-10",-1668,{"$nulls":3},1415,null,226,null,null,748,""]
["2005-10-11",-2124,{"$nulls":3},1808,null,265,null,null,691,""]
["2005-10-12",47,{"$nulls":8},724,""]
["2005-10-13",-722,{"$nulls":3},745,{"$nulls":4},723,""]
["2005-10-14",-664,{"$nulls":3},550,null,150,null,null,777,""]
["2005-10-17",-1295,{"$nulls":3},1195,null,48,null,null,677,""]
["2005-10-18",-1729,{"$nulls":3},1455,null,348,null,null,740,""]
["2005-10-19",-1509,null,180,null,1135,null,200,null,null,774,""]
["2005-10-20",-1762,{"$nulls":3},1510,null,220,null,null,747,""]
["2005-10-21",-2175,{"$nulls":3},1810,null,370,null,null,746,""]
["2005-10-24",-2024,null,43,null,1345,null,590,null,null,623,""]
["2005-10-25",-2345,null,null,1000,625,null,750,null,null,634,""]
["2005-10-26",-2442,null,100,null,665,null,1808,null,null,836,""]
["2005-10-27",-1522,{"$nulls":3},1020,null,400,null,null,717,""]
["2005-10-28",-1486,null,139,null,320,null,1039,null,null,842,""]
["2005-10-31",-1570,null,100,1350,null,null,214,null,null,890,5]
["2005-11-01",-2555,null,70,1200,550,null,558,null,null,722,""]
["2005-11-02",-1544,null,40,null,1340,null,140,null,null,677,""]
["2005-11-03",-2002,{"$nulls":3},1640,null,431,null,null,748,""]
["2005-11-04",-1611,{"$nulls":3},1595,{"$nulls":4},791,""]
["2005-11-07",-1109,{"$nulls":3},790,null,280,null,null,709,""]
["2005-11-08",-1536,{"$nulls":3},1500,null,70,null,null,757,""]
["2005-11-09",-1124,{"$nulls":3},1115,{"$nulls":4},754,""]
["2005-11-10",-1614,{"$nulls":3},1525,null,83,null,null,772,""]
["2005-11-11",-1043,{"$nulls":3},806,null,200,null,null,755,""]
["2005-11-14",-1317,{"$nulls":3},1220,null,89,null,null,753,""]
["2005-11-15",-1819,{"$nulls":3},1870,{"$nulls":4},798,""]
["2005-11-16",-1508,{"$nulls":3},1210,null,250,null,null,762,""]
["2005-11-17",-1481,{"$nulls":3},1305,null,164,null,null,736,""]
["2005-11-18",-1203,{"$nulls":3},1050,null,179,null,null,807,""]
["2005-11-21",-1513,{"$nulls":3},1175,null,281,null,null,626,""]
["2005-11-22",-1889,{"$nulls":3},1940,null,70,null,null,793,""]
["2005-11-23",-1656,{"$nulls":3},685,null,930,null,null,734,""]
["2005-11-24",-2192,{"$nulls":3},1955,null,248,null,null,693,""]
["2005-11-25",-1884,{"$nulls":3},570,null,1375,null,null,747,""]
["2005-11-28",650,{"$nulls":3},-650,{"$nulls":4},713,""]
["2005-11-29",-2009,{"$nulls":3},2050,{"$nulls":4},718,""]
["2005-11-30",-1810,{"$nulls":3},825,null,1162,null,null,882,""]
["2005-12-01",-2260,null,98,null,1745,null,430,null,null,498,10]
["2005-12-02",-2543,null,70,null,2303,null,421,null,null,782,40]
["2005-12-05",-790,{"$nulls":3},760,{"$nulls":4},783,""]
["2005-12-06",-1440,null,90,null,1310,{"$nulls":4},735,""]
["2005-12-07",-1405,{"$nulls":3},595,null,830,null,null,781,""]
["2005-12-08",512,{"$nulls":3},-512,{"$nulls":4},753,""]
["2005-12-09",-1355,{"$nulls":3},1345,{"$nulls":4},796,""]
["2005-12-12",-1519,{"$nulls":3},1375,null,100,null,null,731,""]
["2005-12-13",-2190,{"$nulls":3},2210,{"$nulls":4},735,""]
["2005-12-14",-1832,{"$nulls":3},1380,null,450,null,null,857,""]
["2005-12-15",-1924,{"$nulls":3},1555,null,275,null,null,787,""]
["2005-12-16",-1473,{"$nulls":3},1200,null,248,null,null,679,""]
["2005-12-19",-1351,{"$nulls":3},870,null,600,null,null,795,""]
["2005-12-20",-1199,{"$nulls":3},625,null,600,null,null,852,""]
["2005-12-21",-1230,{"$nulls":3},760,null,505,null,null,921,""]
["2005-12-22",-619,{"$nulls":3},270,null,400,null,null,920,""]
["2005-12-23",-720,{"$nulls":3},90,null,800,null,null,982,""]
["2005-12-28",-1056,{"$nulls":3},545,null,467,null,null,892,7]
["2005-12-29",-512,{"$nulls":3},520,{"$nulls":4},802,""]
["2005-12-30",-586,{"$nulls":3},915,null,270,null,null,1379,""]
["2006-01-03",-1016,{"$nulls":3},500,{"$nulls":4},861,""]
["2006-01-04",-824,{"$nulls":3},730,{"$nulls":4},754,""]
["2006-01-05",-1120,{"$nulls":3},870,null,247,null,null,766,""]
["2006-01-06",-1228,{"$nulls":3},620,null,600,null,null,761,""]
["2006-01-09",-1450,{"$nulls":3},710,null,723,null,null,620,""]
["2006-01-10",-1447,null,33,null,875,null,668,null,null,754,1]
["2006-01-11",-1864,null,20,null,1770,null,48,null,null,766,""]
["2006-01-12",-1954,null,37,null,1155,null,740,null,null,673,""]
["2006-01-13",-1591,{"$nulls":3},1040,null,622,null,null,692,""]
["2006-01-16",-1659,null,20,null,1385,null,307,null,null,621,""]
["2006-01-17",-2118,null,20,null,1715,null,508,null,null,761,""]
["2006-01-18",-1604,{"$nulls":3},1450,null,300,null,null,935,""]
["2006-01-19",-1834,{"$nulls":3},1470,null,183,null,null,771,""]
["2006-01-20",-1793,null,10,null,1680,null,90,null,null,729,""]
["2006-01-23",-2026,null,60,null,1830,null,307,null,null,546,107]
["2006-01-24",-1695,{"$nulls":3},1210,null,746,null,null,923,""]
["2006-01-25",-1211,{"$nulls":3},1055,{"$nulls":4},723,""]
["2006-01-27",924,{"$nulls":3},-900,{"$nulls":4},716,""]
["2006-01-30",-1663,{"$nulls":3},1615,null,80,null,null,843,115]
["2006-01-31",-1612,null,30,null,1500,null,364,null,null,1118,""]
["2006-02-01",-1280,{"$nulls":3},755,null,150,null,null,741,""]
["2006-02-02",-1405,{"$nulls":3},1190,null,227,null,null,744,""]
["2006-02-03",-1118,{"$nulls":3},1130,{"$nulls":4},731,""]
["2006-02-06",-1606,{"$nulls":3},995,null,628,null,null,739,""]
["2006-02-07",-1300,{"$nulls":3},1310,{"$nulls":4},752,""]
["2006-02-08",-1120,{"$nulls":3},1110,{"$nulls":4},755,""]
["2006-02-09",-1412,null,40,null,1325,{"$nulls":4},715,""]
["2006-02-10",-3,{"$nulls":8},667,""]
["2006-02-13",-1903,{"$nulls":3},1465,null,517,null,null,766,""]
["2006-02-14",-1266,null,59,null,1045,null,164,null,null,749,""]
["2006-02-15",-1379,{"$nulls":3},1370,{"$nulls":4},709,""]
["2006-02-16",-1521,{"$nulls":3},1565,{"$nulls":4},770,""]
["2006-02-17",-1134,{"$nulls":3},1160,{"$nulls":4},834,""]
["2006-02-20",-1552,{"$nulls":3},1480,{"$nulls":4},772,""]
["2006-02-21",-1567,{"$nulls":3},1420,null,120,null,null,820,""]
["2006-02-22",-1711,{"$nulls":3},1210,null,435,null,null,791,""]
["2006-02-23",-1360,{"$nulls":3},1315,{"$nulls":4},731,""]
["2006-02-24",-2022,{"$nulls":3},1245,null,800,null,null,793,""]
["2006-02-27",-1807,{"$nulls":3},1475,null,287,null,null,790,""]
["2006-02-28",-2302,{"$nulls":3},1455,null,901,null,null,789,""]
["2006-03-01",-990,{"$nulls":3},945,{"$nulls":4},717,""]
["2006-03-02",-1573,{"$nulls":3},1535,null,76,null,null,801,""]
["2006-03-03",-1652,null,28,null,1470,null,100,null,null,787,""]
["2006-03-06",-1902,{"$nulls":3},1870,{"$nulls":4},697,""]
["2006-03-07",-1712,{"$nulls":3},1475,null,288,null,null,726,""]
["2006-03-08",-1367,{"$nulls":3},1385,{"$nulls":4},785,""]
["2006-03-09",-1563,{"$nulls":3},360,null,1174,null,null,770,""]
["2006-03-10",-1827,{"$nulls":3},1490,null,320,null,null,749,""]
["2006-03-13",-1787,null,30,null,960,null,799,null,null,734,""]
["2006-03-14",-1790,null,11,null,1590,null,207,null,null,762,""]
["2006-03-15",-1943,{"$nulls":3},1380,null,550,null,null,758,""]
["2006-03-16",-1176,{"$nulls":3},1165,{"$nulls":4},770,""]
["2006-03-17",-1226,{"$nulls":3},1205,{"$nulls":4},758,""]
["2006-03-20",-1294,{"$nulls":3},1285,{"$nulls":4},567,""]
["2006-03-21",-1643,{"$nulls":3},1415,null,415,null,null,739,""]
["2006-03-22",-1752,{"$nulls":3},1680,null,87,null,null,791,""]
["2006-03-23",-1695,null,10,null,1345,null,258,null,null,731,""]
["2006-03-24",-1733,{"$nulls":3},1575,null,170,null,null,703,""]
["2006-03-27",1061,{"$nulls":3},-1010,{"$nulls":4},831,20]
["2006-03-28",-1323,{"$nulls":3},925,null,325,null,null,762,""]
["2006-03-29",-1675,{"$nulls":3},839,null,825,null,null,756,""]
["2006-03-30",-1802,{"$nulls":3},1785,{"$nulls":4},699,""]
["2006-03-31",-1245,{"$nulls":3},1275,null,164,null,null,923,""]
["2006-04-03",-1389,{"$nulls":3},1205,{"$nulls":4},760,""]
["2006-04-04",-1259,{"$nulls":3},1260,{"$nulls":4},715,""]
["2006-04-05",-1282,{"$nulls":3},1230,null,93,null,null,727,""]
["2006-04-06",-1590,{"$nulls":3},1380,null,239,null,null,701,""]
["2006-04-07",-1265,{"$nulls":3},1315,{"$nulls":4},721,""]
["2006-04-10",-1618,{"$nulls":3},1605,null,40,null,null,729,""]
["2006-04-11",-1913,{"$nulls":3},1920,null,20,null,null,768,""]
["2006-04-12",-2200,{"$nulls":3},1435,null,753,null,null,707,""]
["2006-04-13",-2062,{"$nulls":3},1423,null,782,null,null,747,""]
["2006-04-18",-1508,{"$nulls":3},1515,{"$nulls":4},743,""]
["2006-04-19",-1895,{"$nulls":3},1895,{"$nulls":4},803,""]
["2006-04-20",-2084,{"$nulls":3},1930,null,75,null,null,808,""]
["2006-04-21",-2470,{"$nulls":3},1415,null,1000,null,null,916,""]
["2006-04-24",-1971,{"$nulls":3},1097,null,710,null,null,829,""]
["2006-04-26",-2111,{"$nulls":3},1565,null,464,null,null,698,""]
["2006-04-27",-2411,null,null,700,500,null,1300,null,null,743,""]
["2006-04-28",-1602,{"$nulls":3},635,null,927,null,null,752,""]
["2006-05-01",-1796,{"$nulls":3},200,null,1590,null,null,865,""]
["2006-05-02",-1870,{"$nulls":3},100,null,1548,null,null,1078,""]
["2006-05-03",-2722,{"$nulls":3},2395,{"$nulls":4},657,""]
["2006-05-04",-2231,{"$nulls":3},2320,{"$nulls":4},763,""]
["2006-05-05",-1993,{"$nulls":3},1835,null,150,null,null,757,""]
["2006-05-08",-2015,{"$nulls":3},1711,null,300,null,null,770,""]
["2006-05-09",-2053,{"$nulls":3},1215,null,810,null,null,737,""]
["2006-05-10",-2077,null,135,null,1955,{"$nulls":4},781,""]
["2006-05-11",-1865,{"$nulls":3},1360,null,480,null,null,844,""]
["2006-05-12",-2101,{"$nulls":3},2010,{"$nulls":4},809,""]
["2006-05-15",-1903,{"$nulls":3},1335,null,513,null,null,1035,132]
["2006-05-16",-2470,{"$nulls":3},1731,null,450,null,null,766,""]
["2006-05-17",-1936,{"$nulls":3},1655,null,265,null,null,729,""]
["2006-05-18",-1884,{"$nulls":3},995,null,910,null,null,825,""]
["2006-05-19",-2010,null,80,null,1150,null,705,null,null,724,""]
["2006-05-22",-2287,{"$nulls":3},1662,null,693,null,null,949,""]
["2006-05-23",-1456,null,120,null,1086,{"$nulls":4},576,""]
["2006-05-24",-1728,{"$nulls":3},730,null,1112,null,null,727,""]
["2006-05-25",-1627,{"$nulls":3},1350,null,300,null,null,738,""]
["2006-05-26",-1685,{"$nulls":3},1195,null,490,null,null,677,""]
["2006-05-29",-1746,{"$nulls":3},1605,null,215,null,null,784,""]
["2006-05-30",-2328,{"$nulls":3},1535,null,760,null,null,736,""]
["2006-05-31",-1836,{"$nulls":3},1200,null,700,null,null,1236,""]
["2006-06-01",-2048,{"$nulls":3},1560,null,350,null,null,1565,""]
["2006-06-02",-2256,null,100,null,940,null,362,null,null,744,""]
["2006-06-05",-1978,{"$nulls":3},1745,null,250,null,null,742,""]
["2006-06-06",-1778,{"$nulls":3},935,null,852,null,null,731,""]
["2006-06-07",-2088,{"$nulls":3},800,null,1272,null,null,716,""]
["2006-06-08",-1590,{"$nulls":3},135,null,1454,null,null,704,""]
["2006-06-09",-1902,{"$nulls":3},1605,null,309,null,null,750,""]
["2006-06-13",-1851,{"$nulls":3},1165,null,683,null,null,606,""]
["2006-06-14",-1656,{"$nulls":3},1395,null,400,null,null,782,""]
["2006-06-15",-2080,{"$nulls":3},1800,null,247,null,null,804,""]
["2006-06-16",-2074,{"$nulls":3},1380,null,656,null,null,784,""]
["2006-06-19",-1560,{"$nulls":3},940,null,550,null,null,726,""]
["2006-06-20",-1640,{"$nulls":3},1125,null,490,null,null,722,""]
["2006-06-21",-1876,{"$nulls":3},440,null,1476,null,null,763,""]
["2006-06-22",-2401,{"$nulls":3},1310,null,1028,null,null,660,""]
["2006-06-23",-1590,{"$nulls":3},825,null,804,null,null,683,""]
["2006-06-26",-1621,{"$nulls":3},1290,null,353,null,null,676,""]
["2006-06-27",-1560,{"$nulls":3},790,null,812,null,null,848,""]
["2006-06-28",-1849,{"$nulls":3},900,null,792,null,null,670,""]
["2006-06-29",-370,{"$nulls":3},300,null,150,null,null,776,""]
["2006-06-30",-1223,{"$nulls":3},1745,{"$nulls":4},1285,""]
["2006-07-03",-2051,{"$nulls":3},1020,null,500,null,null,781,""]
["2006-07-04",-2208,{"$nulls":3},1860,null,320,null,null,805,""]
["2006-07-05",-1467,{"$nulls":3},960,null,427,null,null,521,""]
["2006-07-06",-1925,{"$nulls":3},1645,null,500,null,null,766,""]
["2006-07-07",-2163,{"$nulls":3},1370,null,753,null,null,719,""]
["2006-07-10",-2141,{"$nulls":3},1225,null,900,null,null,696,""]
["2006-07-11",-1678,{"$nulls":3},1210,null,500,null,null,746,""]
["2006-07-12",983,{"$nulls":3},-983,{"$nulls":4},739,""]
["2006-07-13",-1779,{"$nulls":3},1210,null,550,null,null,712,""]
["2006-07-14",-1875,{"$nulls":3},960,null,944,null,null,738,""]
["2006-07-17",-2008,{"$nulls":3},1685,null,328,null,null,784,""]
["2006-07-18",-1839,{"$nulls":3},1805,{"$nulls":4},733,""]
["2006-07-19",-1835,{"$nulls":3},1510,null,300,null,null,713,""]
["2006-07-20",-1577,{"$nulls":3},1420,null,190,null,null,614,""]
["2006-07-21",-1356,{"$nulls":3},1050,null,550,null,null,1222,""]
["2006-07-24",-2066,{"$nulls":3},1070,null,428,null,null,630,""]
["2006-07-25",-2479,null,85,null,560,null,1819,null,null,646,""]
["2006-07-26",-2013,{"$nulls":3},1350,null,520,null,null,574,""]
["2006-07-27",-2008,{"$nulls":3},1525,null,600,null,null,641,""]
["2006-07-28",-1870,null,null,530,1045,null,304,null,null,641,""]
["2006-07-31",-2422,null,null,1500,125,null,790,null,null,808,154]
["2006-08-01",-2671,null,null,600,1000,null,1000,null,null,965,""]
["2006-08-02",-2400,{"$nulls":3},1580,null,600,null,null,760,""]
["2006-08-03",-1547,{"$nulls":3},1550,{"$nulls":4},727,""]
["2006-08-04",-2049,{"$nulls":3},1530,null,450,null,null,695,""]
["2006-08-07",205,{"$nulls":8},910,""]
["2006-08-08",-2239,{"$nulls":3},2075,{"$nulls":4},735,""]
["2006-08-09",-1915,{"$nulls":3},1917,{"$nulls":4},721,""]
["2006-08-10",-2313,{"$nulls":3},2340,{"$nulls":4},754,""]
["2006-08-11",-2046,null,50,null,1995,{"$nulls":4},660,""]
["2006-08-14",-2375,{"$nulls":3},2455,{"$nulls":4},784,""]
["2006-08-15",-2100,{"$nulls":3},1565,null,500,null,null,733,""]
["2006-08-16",-2138,51,null,null,2005,null,98,null,null,763,""]
["2006-08-17",-1726,{"$nulls":3},1650,null,180,null,null,562,""]
["2006-08-18",-1349,{"$nulls":3},1845,null,292,null,null,1363,""]
["2006-08-21",-1503,{"$nulls":3},705,null,256,null,null,614,""]
["2006-08-22",-2085,{"$nulls":3},2200,{"$nulls":4},636,""]
["2006-08-23",-2043,{"$nulls":3},1575,null,580,null,null,770,""]
["2006-08-24",-2256,102,null,null,1125,null,999,null,null,754,""]
["2006-08-25",-1775,{"$nulls":3},990,null,822,null,null,819,""]
["2006-08-28",-2394,{"$nulls":3},2025,null,300,null,null,703,""]
["2006-08-29",-2110,102,null,null,1845,null,210,null,null,724,""]
["2006-08-30",-2128,102,null,null,1360,null,700,null,null,746,""]
["2006-08-31",-1686,{"$nulls":3},1290,null,400,null,null,644,""]
["2006-09-01",-1689,102,null,null,1210,null,500,null,null,622,""]
["2006-09-04",-2015,{"$nulls":3},2050,null,100,null,null,786,""]
["2006-09-05",-1564,{"$nulls":3},810,null,770,null,null,852,""]
["2006-09-06",-1896,102,100,null,1460,null,150,null,null,807,""]
["2006-09-07",-2138,{"$nulls":3},1050,null,1028,null,null,723,""]
["2006-09-08",-2248,{"$nulls":3},1870,null,400,null,null,758,""]
["2006-09-11",-1997,102,null,null,1565,null,300,null,null,714,""]
["2006-09-12",-1706,51,null,null,1245,null,450,null,null,752,""]
["2006-09-13",-2167,102,null,null,1250,null,810,null,null,792,""]
["2006-09-14",-1573,102,null,null,1300,null,122,null,null,760,""]
["2006-09-15",-2173,25,null,null,1940,null,200,null,null,543,13]
["2006-09-18",-2401,{"$nulls":3},1230,null,1300,null,null,673,""]
["2006-09-19",-1902,{"$nulls":3},1300,null,680,null,null,759,""]
["2006-09-20",-2042,{"$nulls":3},860,null,1130,null,null,617,""]
["2006-09-21",-1739,null,189,null,1310,null,401,null,null,759,""]
["2006-09-22",-2270,null,40,null,1815,null,400,null,null,766,""]
["2006-09-25",-1814,null,18,null,1465,null,266,null,null,700,""]
["2006-09-26",-1599,{"$nulls":3},1640,{"$nulls":4},756,""]
["2006-09-27",960,{"$nulls":3},-950,{"$nulls":4},834,""]
["2006-09-28",-2330,{"$nulls":3},1425,null,800,null,null,703,""]
["2006-09-29",-2148,{"$nulls":3},1710,null,664,null,null,1247,307]
["2006-10-02",-393,{"$nulls":8},758,""]
["2006-10-03",-2004,{"$nulls":3},1745,null,255,null,null,701,""]
["2006-10-04",-1705,{"$nulls":3},1705,{"$nulls":4},749,""]
["2006-10-05",-1997,135,null,null,1655,null,198,null,null,663,""]
["2006-10-06",-2194,{"$nulls":3},1380,null,900,null,null,714,""]
["2006-10-09",-1921,{"$nulls":3},1255,null,700,null,null,726,""]
["2006-10-10",-1973,{"$nulls":3},990,null,1012,null,null,767,""]
["2006-10-11",-2537,{"$nulls":3},2400,null,100,null,null,754,""]
["2006-10-12",-1857,{"$nulls":3},1220,null,619,null,null,755,""]
["2006-10-13",-1193,{"$nulls":3},1195,{"$nulls":4},746,""]
["2006-10-16",-2013,{"$nulls":3},1200,null,813,null,null,577,""]
["2006-10-17",-1842,null,300,null,1480,null,234,null,null,733,""]
["2006-10-18",-1609,52,40,null,1140,null,397,null,null,758,""]
["2006-10-19",-2110,{"$nulls":3},1905,null,200,null,null,795,""]
["2006-10-20",-2256,{"$nulls":3},1845,null,365,null,null,733,""]
["2006-10-23",-2587,null,123,null,1664,null,800,null,null,858,""]
["2006-10-24",-437,{"$nulls":3},335,{"$nulls":4},809,""]
["2006-10-25",-1486,{"$nulls":3},810,null,620,null,null,753,""]
["2006-10-26",-2137,{"$nulls":3},1370,null,700,null,null,652,""]
["2006-10-27",-1903,{"$nulls":3},1365,null,639,null,null,774,""]
["2006-10-30",-2187,{"$nulls":3},1340,null,847,null,null,1044,""]
["2006-10-31",-2441,{"$nulls":3},1700,null,450,null,null,960,5]
["2006-11-01",-2425,{"$nulls":3},815,null,1400,null,null,767,""]
["2006-11-02",-2368,{"$nulls":3},1405,null,921,null,null,735,""]
["2006-11-03",-1868,{"v":28.9,"d":"29"},null,null,950,null,920,null,null,751,""]
["2006-11-06",-2706,null,{"v":47.927,"d":"48"},null,990,null,1615,null,null,750,""]
["2006-11-07",-2794,{"$nulls":3},1400,null,1241,null,null,570,22]
["2006-11-08",-2851,{"$nulls":3},2285,null,744,null,null,746,""]
["2006-11-09",-2502,{"$nulls":3},2500,{"$nulls":4},730,""]
["2006-11-10",-1802,null,100,null,1425,null,300,null,null,731,""]
["2006-11-13",-2108,{"$nulls":3},1320,null,723,null,null,670,""]
["2006-11-14",-1943,null,null,1000,430,null,600,null,null,745,""]
["2006-11-15",-1883,{"$nulls":3},1925,{"$nulls":4},868,""]
["2006-11-16",-901,{"$nulls":3},780,{"$nulls":4},779,""]
["2006-11-17",-787,{"$nulls":3},520,null,250,null,null,766,""]
["2006-11-20",-1638,{"$nulls":3},1540,null,50,null,null,688,""]
["2006-11-21",-2338,{"$nulls":3},2175,null,200,null,null,885,""]
["2006-11-22",-1614,{"$nulls":3},1302,null,430,null,null,1038,""]
["2006-11-23",-1569,{"$nulls":3},675,null,835,null,null,935,""]
["2006-11-24",-2145,{"$nulls":3},1560,null,380,null,null,763,""]
["2006-11-27",-1584,{"$nulls":3},1505,null,90,null,null,823,""]
["2006-11-28",-2040,{"$nulls":3},1835,null,145,null,null,729,""]
["2006-11-29",-2277,{"$nulls":3},1475,null,743,null,null,768,""]
["2006-11-30",-1838,{"$nulls":3},1535,null,252,null,null,722,""]
["2006-12-01",-2789,{"$nulls":3},2290,null,455,null,null,1343,97]
["2006-12-04",-1624,{"$nulls":3},510,null,454,null,null,789,""]
["2006-12-05",-2109,{"$nulls":3},1390,null,643,null,null,716,""]
["2006-12-06",-2409,{"$nulls":3},2040,null,346,null,null,716,""]
["2006-12-07",-2396,{"$nulls":3},1425,null,900,null,null,620,""]
["2006-12-08",-2242,{"$nulls":3},1810,null,483,null,null,686,""]
["2006-12-11",-1577,{"$nulls":3},740,null,856,null,null,732,""]
["2006-12-12",-1650,{"$nulls":3},680,null,950,null,null,684,""]
["2006-12-13",-1728,{"$nulls":3},870,null,875,null,null,738,""]
["2006-12-14",-1699,{"$nulls":3},1630,null,50,null,null,734,""]
["2006-12-15",-1237,{"$nulls":3},1165,null,90,null,null,955,""]
["2006-12-18",-2295,{"$nulls":3},1365,null,730,null,null,713,""]
["2006-12-19",-1758,{"$nulls":3},980,null,840,null,null,786,""]
["2006-12-20",-1728,{"$nulls":3},1795,{"$nulls":4},932,11]
["2006-12-21",-1151,{"$nulls":3},850,null,307,null,null,1011,""]
["2006-12-22",-1151,{"$nulls":3},1355,{"$nulls":4},1197,""]
["2006-12-27",-1401,{"$nulls":3},1155,null,100,null,null,983,""]
["2006-12-28",-1113,{"$nulls":3},995,null,200,null,null,1193,""]
["2006-12-29",-529,{"$nulls":3},455,{"$nulls":4},1302,""]
["2007-01-02",-1363,{"$nulls":3},800,null,150,null,null,960,""]
["2007-01-03",-1229,{"$nulls":3},1045,null,78,null,null,803,""]
["2007-01-04",-716,{"$nulls":3},615,null,47,null,null,710,""]
["2007-01-05",-951,{"$nulls":3},505,null,500,null,null,730,""]
["2007-01-08",-1344,{"$nulls":3},1010,null,427,null,null,850,""]
["2007-01-09",-1773,null,80,null,1265,null,300,null,null,731,""]
["2007-01-10",-1715,{"$nulls":3},1305,null,410,null,null,884,112]
["2007-01-11",-1622,{"$nulls":3},760,null,700,null,null,726,""]
["2007-01-12",-947,{"$nulls":3},970,{"$nulls":4},715,""]
["2007-01-15",-937,{"$nulls":3},965,{"$nulls":4},715,""]
["2007-01-16",-1847,{"$nulls":3},1825,null,150,null,null,838,""]
["2007-01-17",-2219,{"$nulls":3},1865,null,256,null,null,734,""]
["2007-01-18",-2026,{"$nulls":3},890,null,1100,null,null,677,""]
["2007-01-19",-1414,{"$nulls":3},1460,null,104,null,null,865,""]
["2007-01-22",-1265,{"$nulls":3},910,null,505,null,null,982,""]
["2007-01-23",-3183,{"$nulls":3},1800,null,1114,null,null,625,""]
["2007-01-24",-1949,{"$nulls":3},1770,null,298,null,null,790,""]
["2007-01-25",-1797,{"$nulls":3},1680,null,80,null,null,745,""]
["2007-01-29",-1862,{"$nulls":3},1725,null,150,null,null,748,""]
["2007-01-30",-1650,{"$nulls":3},1360,null,300,null,null,721,""]
["2007-01-31",-1918,{"$nulls":3},1310,null,600,null,null,668,""]
["2007-02-01",-1635,{"$nulls":3},1470,null,250,null,null,746,""]
["2007-02-02",-2481,{"$nulls":3},2360,null,122,null,null,793,""]
["2007-02-05",-2124,{"$nulls":3},1750,null,335,null,null,692,""]
["2007-02-06",-1221,null,70,null,1135,null,68,null,null,744,""]
["2007-02-07",-1850,null,30,null,1600,null,200,null,null,718,""]
["2007-02-08",-2069,{"$nulls":3},1440,null,660,null,null,732,""]
["2007-02-09",-2107,{"$nulls":3},1475,null,655,null,null,776,""]
["2007-02-12",-1058,{"$nulls":3},950,null,100,null,null,801,""]
["2007-02-13",-1789,{"$nulls":3},1606,null,136,null,null,726,""]
["2007-02-14",-2031,{"$nulls":3},1905,null,150,null,null,1793,1029]
["2007-02-15",-3296,{"$nulls":3},2015,null,269,null,null,716,""]
["2007-02-16",-2300,{"$nulls":3},2335,{"$nulls":4},747,""]
["2007-02-19",-1829,{"$nulls":3},1565,null,276,null,null,777,""]
["2007-02-20",-2679,{"$nulls":3},1145,null,1500,null,null,788,""]
["2007-02-21",-1881,{"$nulls":3},1595,null,250,null,null,777,""]
["2007-02-22",-1944,{"$nulls":3},1615,null,280,null,null,681,""]
["2007-02-23",-2250,{"$nulls":3},1135,null,1145,null,null,671,""]
["2007-02-26",-2080,{"$nulls":3},2165,{"$nulls":4},747,""]
["2007-02-27",-1899,{"$nulls":3},1910,{"$nulls":4},840,""]
["2007-02-28",-2487,{"$nulls":3},1215,null,1340,null,null,808,172]
["2007-03-01",-2433,null,null,500,955,null,900,null,null,805,""]
["2007-03-02",-2290,null,null,1500,130,null,442,null,null,596,""]
["2007-03-05",-1849,{"$nulls":3},1500,null,453,null,null,700,""]
["2007-03-06",-1962,{"$nulls":3},1470,null,548,null,null,721,""]
["2007-03-07",-1990,{"$nulls":3},1670,null,400,null,null,809,""]
["2007-03-08",-186,{"$nulls":8},636,""]
["2007-03-09",-1893,{"$nulls":3},1575,null,400,null,null,654,""]
["2007-03-12",-1436,{"$nulls":3},1130,null,416,null,null,707,""]
["2007-03-13",-1678,{"$nulls":3},1723,{"$nulls":4},766,""]
["2007-03-14",-2235,{"$nulls":3},1410,null,800,null,null,755,""]
["2007-03-15",-1987,{"$nulls":3},1520,null,465,null,null,817,""]
["2007-03-16",-1511,{"$nulls":3},1190,null,257,null,null,755,""]
["2007-03-19",-1962,{"$nulls":3},1875,null,660,null,null,1352,""]
["2007-03-20",-2449,{"$nulls":3},1430,null,1075,null,null,1438,""]
["2007-03-21",-1984,{"$nulls":3},790,null,435,null,null,836,""]
["2007-03-22",-1872,{"$nulls":3},645,null,1099,null,null,640,""]
["2007-03-23",-1808,null,45,null,1115,null,700,null,null,705,""]
["2007-03-26",-2147,null,55,null,1360,null,791,null,null,731,""]
["2007-03-27",-1640,{"$nulls":3},1245,null,418,null,null,730,""]
["2007-03-28",-2300,null,{"v":158.297,"d":"158"},null,944,null,1195,null,null,784,""]
["2007-03-29",-1860,null,{"v":49.845,"d":"50"},null,675,null,1100,null,null,746,""]
["2007-03-30",-1001,{"$nulls":3},625,null,575,null,null,1214,196]
["2007-04-02",-2535,{"$nulls":3},1500,null,574,null,null,724,""]
["2007-04-03",-1383,{"$nulls":3},825,null,600,null,null,790,""]
["2007-04-04",-2346,{"$nulls":3},2305,{"$nulls":4},770,""]
["2007-04-05",-2167,{"$nulls":3},2148,{"$nulls":4},720,""]
["2007-04-10",-1575,{"$nulls":3},1251,null,350,null,null,1160,346]
["2007-04-11",-2043,{"$nulls":3},964,null,650,null,null,665,""]
["2007-04-12",-1664,{"$nulls":3},1320,null,455,null,null,764,""]
["2007-04-13",-2208,{"$nulls":3},1975,null,200,null,null,702,""]
["2007-04-16",-1805,{"$nulls":3},1565,null,300,null,null,803,""]
["2007-04-17",-2223,{"$nulls":3},1815,null,355,null,null,775,""]
["2007-04-18",-2282,{"$nulls":3},2225,{"$nulls":4},789,""]
["2007-04-19",-2053,{"$nulls":3},1665,null,356,null,null,770,""]
["2007-04-20",-2523,null,100,null,1620,null,788,null,null,584,""]
["2007-04-23",-928,{"$nulls":3},785,null,600,null,null,1650,""]
["2007-04-24",-1686,{"$nulls":3},700,null,100,null,null,821,""]
["2007-04-26",-2012,{"$nulls":3},1870,null,70,null,null,756,""]
["2007-04-27",-2241,{"$nulls":3},1775,null,450,null,null,817,""]
["2007-04-30",-1834,{"$nulls":3},1600,null,200,null,null,874,65]
["2007-05-01",-1355,{"$nulls":3},870,null,350,null,null,749,""]
["2007-05-02",-1882,{"$nulls":3},1655,null,230,null,null,775,""]
["2007-05-03",-1910,null," ",null,1270,null,618,null,null,715,""]
["2007-05-04",-2063,{"$nulls":3},2035,null,62,null,null,792,""]
["2007-05-07",-2428,{"$nulls":3},1870,null,520,null,null,817,174]
["2007-05-08",-2288,{"$nulls":3},1725,null,510,null,null,835,""]
["2007-05-09",-2436,{"$nulls":3},1810,null,540,null,null,779,""]
["2007-05-10",-2024,{"$nulls":3},1920,null,78,null,null,696,""]
["2007-05-11",-2188,{"$nulls":3},2096,null,148,null,null,775,""]
["2007-05-14",-1906,{"$nulls":3},1190,null,700,null,null,727,""]
["2007-05-15",-2625,{"$nulls":3},2030,null,600,null,null,783,""]
["2007-05-16",-2770,{"$nulls":3},1970,null,770,null,null,745,""]
["2007-05-17",-2172,{"$nulls":3},1315,null,864,null,null,770,""]
["2007-05-18",-1981,{"$nulls":3},1425,null,540,null,null,792,""]
["2007-05-21",-1473,{"$nulls":3},910,null,470,null,null,825,""]
["2007-05-22",-2168,null,null,700,714,null,621,null,null,533,""]
["2007-05-23",-2714,null,66,400,1930,null,500,null,null,762,""]
["2007-05-24",-1946,null,10,null,1568,null,348,null,null,711,""]
["2007-05-25",-1449,{"$nulls":3},958,null,450,null,null,731,91]
["2007-05-28",-1824,{"$nulls":3},1215,null,586,null,null,748,""]
["2007-05-29",-2122,{"$nulls":3},1772,null,372,null,null,803,""]
["2007-05-30",-2180,{"$nulls":3},1630,null,490,null,null,701,""]
["2007-05-31",-1963,{"$nulls":3},1970,null,982,null,null,2127,401]
["2007-06-01",-1948,{"$nulls":3},520,null,245,null,null,1121,""]
["2007-06-04",-2197,{"$nulls":3},1630,null,210,null,null,805,""]
["2007-06-05",-2200,{"$nulls":3},1150,null,984,null,null,402,49]
["2007-06-06",-1591,{"$nulls":3},990,null,950,null,null,727,""]
["2007-06-07",-1624,{"$nulls":3},1340,null,306,null,null,752,""]
["2007-06-08",-1644,{"$nulls":3},945,null,700,null,null,516,""]
["2007-06-12",-1864,{"$nulls":3},1348,null,750,null,null,712,""]
["2007-06-13",-1695,{"$nulls":3},933,null,800,null,null,779,""]
["2007-06-14",-1898,{"$nulls":3},1465,null,412,null,null,454,""]
["2007-06-15",-1353,{"$nulls":3},1573,null,80,null,null,730,""]
["2007-06-18",-2388,{"$nulls":3},2130,null,278,null,null,659,211]
["2007-06-19",-1416,{"$nulls":3},1500,{"$nulls":4},909,""]
["2007-06-20",-1927,{"$nulls":3},1768,{"$nulls":4},768,""]
["2007-06-21",-1542,{"$nulls":3},1660,{"$nulls":4},954,""]
["2007-06-22",-2042,{"$nulls":3},1310,null,508,null,null,772,""]
["2007-06-25",-2570,{"$nulls":3},2275,null,278,null,null,798,""]
["2007-06-26",-1199,{"$nulls":3},880,null,270,null,null,746,""]
["2007-06-27",-685,{"$nulls":3},490,null,202,null,null,894,""]
["2007-06-28",-1773,{"$nulls":3},1529,null,559,null,null,1311,""]
["2007-06-29",-1284,{"$nulls":3},1550,null,135,null,null,1714,134]
["2007-07-02",-2763,{"$nulls":3},1300,null,490,null,null,770,""]
["2007-07-03",-2386,{"$nulls":3},2285,null,245,null,null,1001,""]
["2007-07-04",-1318,{"$nulls":3},1273,{"$nulls":4},933,""]
["2007-07-05",-1723,{"$nulls":3},1220,null,520,null,null,977,""]
["2007-07-06",-2000,{"$nulls":3},1765,null,162,null,null,920,""]
["2007-07-09",-1886,{"$nulls":3},1065,null,800,null,null,1149,300]
["2007-07-10",-2710,{"$nulls":3},1960,null,444,null,null,982,""]
["2007-07-11",-1855,{"$nulls":3},1625,{"$nulls":4},770,""]
["2007-07-12",-2120,{"$nulls":3},1600,null,505,null,null,754,""]
["2007-07-13",-2056,{"$nulls":3},1950,null,100,null,null,702,""]
["2007-07-16",-2051,{"$nulls":3},1571,null,684,null,null,784,""]
["2007-07-17",-1856,{"$nulls":3},1720,null,100,null,null,768,""]
["2007-07-18",-1589,{"$nulls":3},1180,null,388,null,null,787,""]
["2007-07-19",-2337,{"$nulls":3},1404,null,900,null,null,721,73]
["2007-07-20",-2302,null,75,null,1950,null,301,null,null,754,""]
["2007-07-23",-2613,{"$nulls":3},1410,null,1280,null,null,1009,""]
["2007-07-24",-2038,{"$nulls":5},1781,null,null,760,""]
["2007-07-25",-1910,{"$nulls":3},1390,null,490,null,null,756,""]
["2007-07-26",-2039,{"$nulls":3},1685,null,350,null,null,772,""]
["2007-07-27",-1617,{"$nulls":3},1180,null,406,null,null,738,""]
["2007-07-30",-2098,{"$nulls":3},1480,null,630,null,null,731,""]
["2007-07-31",-1398,{"$nulls":3},500,null,1450,null,null,1392,136]
["2007-08-01",-1964,{"$nulls":3},850,null,470,null,null,767,""]
["2007-08-02",-2581,{"$nulls":3},1295,null,1217,null,null,730,""]
["2007-08-03",-2285,{"$nulls":3},1210,null,1190,null,null,833,""]
["2007-08-07",-1111,{"$nulls":3},500,null,650,null,null,950,""]
["2007-08-08",-2415,{"$nulls":3},2224,{"$nulls":4},808,""]
["2007-08-09",-2492,{"$nulls":3},1570,null,870,null,null,752,""]
["2007-08-10",-2442,{"$nulls":3},2900,null,2050,null,null,3227,""]
["2007-08-13",-2226,{"$nulls":3},820,null,700,null,null,2716,""]
["2007-08-14",-3184,{"$nulls":3},2210,null,398,null,null,2368,194]
["2007-08-15",-2090,{"$nulls":3},300,null,1400,null,null,1907,""]
["2007-08-16",-2535,{"$nulls":3},200,null,2842,null,null,2357,""]
["2007-08-17",-4026,{"$nulls":3},420,null,3450,null,null,2124,""]
["2007-08-20",-3263,{"$nulls":3},790,null,2554,null,null,2519,292]
["2007-08-21",-3275,null,123,null,600,null,2850,null,null,2782,""]
["2007-08-22",-1930,{"$nulls":3},1730,null,2948,null,null,5513,""]
["2007-08-23",-1840,{"$nulls":3},550,null,1325,null,null,5541,""]
["2007-08-24",-1655,{"$nulls":3},100,null,1050,null,null,4992,""]
["2007-08-27",-1267,{"$nulls":3},100,null,689,null,null,4444,""]
["2007-08-28",-1595,null,99,null,400,null,650,null,null,3961,""]
["2007-08-29",-1080,null,52,null,440,null,138,null,null,3310,""]
["2007-08-30",-2957,{"$nulls":3},975,null,2182,null,null,3556,""]
["2007-08-31",-2616,null,309,null,1125,null,1057,null,null,3460,""]
["2007-09-03",-1544,{"$nulls":3},200,null,1117,null,null,3224,""]
["2007-09-04",-976,{"$nulls":5},1205,null,null,3404,""]
["2007-09-05",-2537,{"$nulls":3},250,null,2708,null,null,3765,""]
["2007-09-06",-1090,{"$nulls":3},618,null,1180,null,null,4169,""]
["2007-09-07",63,{"$nulls":8},4312,""]
["2007-09-10",-1369,{"$nulls":3},700,null,663,null,null,4384,""]
["2007-09-11",-2728,null,561,null,740,null,1342,null,null,4305,""]
["2007-09-12",-816,{"$nulls":3},200,null,700,null,null,4439,""]
["2007-09-13",-515,{"$nulls":3},200,null,598,null,null,4686,""]
["2007-09-14",-1999,null,303,null,500,null,1019,null,null,4528,""]
["2007-09-17",-1261,{"$nulls":3},250,null,1040,null,null,4560,""]
["2007-09-18",-1307,{"$nulls":3},300,null,988,null,null,4549,""]
["2007-09-19",-924,{"$nulls":3},145,null,350,null,null,4145,""]
["2007-09-20",-1485,{"$nulls":3},400,null,144,null,null,3275,""]
["2007-09-21",-2560,{"$nulls":3},500,null,888,null,null,2645,""]
["2007-09-24",-3572,null,286,null,720,null,1442,null,null,1518,""]
["2007-09-25",-2129,null,124,null,175,null,1600,null,null,1298,""]
["2007-09-26",-919,{"$nulls":3},552,null,650,null,null,1463,""]
["2007-09-27",-1031,{"$nulls":3},400,null,1045,null,null,1866,""]
["2007-09-28",-1225,{"$nulls":3},240,null,1200,null,null,2044,""]
["2007-10-01",145,{"$nulls":8},2107,""]
["2007-10-02",-686,{"$nulls":8},1333,""]
["2007-10-03",-524,{"$nulls":3},240,null,274,null,null,1322,""]
["2007-10-04",-1121,{"$nulls":3},122,null,990,null,null,1294,""]
["2007-10-05",-2040,{"$nulls":3},735,null,1170,null,null,1147,""]
["2007-10-08",-633,{"$nulls":3},395,null,510,null,null,1428,""]
["2007-10-09",-1154,{"$nulls":3},265,null,762,null,null,1348,""]
["2007-10-10",-1366,null,297,null,320,null,715,null,20,1635,""]
["2007-10-11",-590,{"$nulls":3},710,null,190,null,null,1822,""]
["2007-10-12",-1407,{"$nulls":3},300,null,481,80,null,1295,""]
["2007-10-15",-682,{"$nulls":3},100,null,436,50,null,1798,""]
["2007-10-16",-1417,{"$nulls":3},435,null,400,null,null,1228,""]
["2007-10-17",-536,{"$nulls":3},548,null,200,null,null,1448,""]
["2007-10-18",-463,{"$nulls":5},290,null,null,1330,""]
["2007-10-19",-593,{"$nulls":3},270,null,300,null,null,1331,""]
["2007-10-22",-2262,{"$nulls":3},360,null,2077,null,null,1597,""]
["2007-10-23",-3267,null,799,null,1356,null,709,null,null,1157,""]
["2007-10-24",-452,null,140,null,100,null,213,null,null,1172,""]
["2007-10-25",-321,null,199,null,100,{"$nulls":4},1187,""]
["2007-10-26",-467,{"$nulls":3},500,null,97,null,null,1293,""]
["2007-10-29",-694,{"$nulls":3},380,null,390,null,null,1431,""]
["2007-10-30",-855,{"$nulls":3},512,null,200,null,null,1290,""]
["2007-10-31",-445,{"$nulls":3},420,null,283,null,null,1518,""]
["2007-11-01",-446,{"$nulls":3},380,{"$nulls":4},1464,""]
["2007-11-02",-335,{"$nulls":3},400,{"$nulls":4},1533,""]
["2007-11-05",-1082,{"$nulls":3},100,null,900,null,null,1405,""]
["2007-11-06",-336,{"$nulls":5},1100,null,null,2139,""]
["2007-11-07",-1128,{"$nulls":3},280,null,645,null,null,1963,""]
["2007-11-08",-831,{"$nulls":3},1000,null,null,40,null,2158,""]
["2007-11-09",-1582,{"$nulls":3},150,null,1250,null,null,2023,""]
["2007-11-12",-1004,{"$nulls":3},500,null,537,49,null,2131,""]
["2007-11-13",-672,{"$nulls":3},50,null,643,null,null,2196,""]
["2007-11-14",-1371,null,398,null,300,null,510,43,null,2051,""]
["2007-11-15",-767,null,41,null,100,null,475,null,100,1955,""]
["2007-11-16",-719,{"$nulls":5},1705,null,null,2901,""]
["2007-11-19",-742,null,20,null,90,null,350,null,null,2655,""]
["2007-11-20",-1002,{"$nulls":3},140,null,1219,null,null,3004,""]
["2007-11-21",-1006,null,244,{"$nulls":3},1200,null,null,3379,""]
["2007-11-22",-2407,null,124,null,159,null,1845,null,400,3527,""]
["2007-11-23",-1332,null,49,null,115,null,1053,null,100,3400,""]
["2007-11-26",-857,{"$nulls":3},500,null,360,null,null,3387,""]
["2007-11-27",-569,{"$nulls":3},141,null,575,null,null,3543,""]
["2007-11-28",-595,null,50,null,50,null,590,null,200,3985,""]
["2007-11-29",-409,null,55,null,284,null,550,null,null,4394,""]
["2007-11-30",-1447,{"$nulls":3},530,null,1418,null,null,4676]
["2007-12-03",-1796,null,42,null,300,null,759,null,null,3440]
["2007-12-04",-1635,{"$nulls":3},100,null,861,null,20,2772]
["2007-12-05",-616,{"$nulls":3},250,null,500,null,null,2832]
["2007-12-06",-392,{"$nulls":3},250,null,570,null,null,3202]
["2007-12-07",-456,{"$nulls":5},450,null,null,3166]
["2007-12-10",-784,{"$nulls":3},250,null,348,100,null,3063]
["2007-12-11",-734,{"$nulls":3},500,null,200,350,null,3382]
["2007-12-12",-905,null,50,null,200,null,751,null,null,3570]
["2007-12-13",-605,null,49,null,150,null,1288,null,null,4421]
["2007-12-14",-328,{"$nulls":5},700,null,null,4733]
["2007-12-17",-672,{"$nulls":5},700,null,null,5698,775]
["2007-12-18",-1066,{"$nulls":3},100,null,557,null,null,5246]
["2007-12-19",-151,{"$nulls":5},300,null,null,5415]
["2007-12-20",-120,null,21,{"$nulls":3},440,null,null,5792]
["2007-12-21",-506,{"$nulls":3},35,null,675,null,null,6102]
["2007-12-24",-373,{"$nulls":5},385,null,null,6066]
["2007-12-27",195,{"$nulls":5},220,null,null,6568,""]
["2007-12-28",-150,{"$nulls":3},40,null,250,null,null,6862,""]
["2007-12-31",-258,{"$nulls":3},125,null,125,null,null,6829,""]
["2008-01-02",-1723,{"$nulls":3},300,null,90,null,null,5668,""]
["2008-01-03",-732,{"$nulls":3},200,null,50,null,null,5176,""]
["2008-01-04",-653,{"$nulls":3},200,{"$nulls":4},4835,""]
["2008-01-07",-1260,{"$nulls":3},350,{"$nulls":4},4088,""]
["2008-01-08",-891,null,68,null,133,{"$nulls":4},3154,""]
["2008-01-09",-425,{"$nulls":5},95,null,null,2759,""]
["2008-01-10",-876,{"$nulls":3},60,null,95,null,null,2258,""]
["2008-01-11",645,{"$nulls":3},-900,{"$nulls":4},1995,""]
["2008-01-14",-617,{"$nulls":3},190,null,400,null,null,1930,""]
["2008-01-15",-800,{"$nulls":3},50,null,770,null,null,1947,""]
["2008-01-16",-286,{"$nulls":3},250,null,50,null,null,1961,""]
["2008-01-17",-474,{"$nulls":3},300,null,200,null,null,2052,""]
["2008-01-18",-937,{"$nulls":3},300,null,680,null,null,2077,""]
["2008-01-21",-4576,{"$nulls":3},480,null,4010,null,null,1906,""]
["2008-01-22",-3135,null,592,null,1025,null,1200,null,null,1460]
["2008-01-23",-78,{"$nulls":3},128,null,43,null,null,1554]
["2008-01-24",-388,null,79,null,400,{"$nulls":4},1613]
["2008-01-25",-331,{"$nulls":5},450,null,null,1785]
["2008-01-29",-207,{"$nulls":3},500,{"$nulls":4},1750]
["2008-01-30",-604,{"$nulls":3},250,null,400,null,null,1783]
["2008-01-31",-556,{"$nulls":3},400,null,160,null,null,2020,247]
["2008-02-01",-495,{"$nulls":5},200,null,null,1792]
["2008-02-04",-794,null,10,null,300,null,415,null,null,1723]
["2008-02-05",-711,{"$nulls":3},60,null,628,null,null,1618]
["2008-02-06",-632,{"$nulls":5},700,null,null,1597]
["2008-02-07",-593,{"$nulls":3},200,null,400,null,null,1640]
["2008-02-08",-368,{"$nulls":3},400,{"$nulls":4},1683]
["2008-02-11",-744,{"$nulls":3},440,null,280,null,null,1754]
["2008-02-12",-464,{"$nulls":3},450,{"$nulls":4},1644]
["2008-02-13",-537,{"$nulls":3},95,null,695,null,null,1937]
["2008-02-14",-1035,{"$nulls":3},250,null,200,null,500,1811]
["2008-02-15",-627,{"$nulls":5},830,null,null,2050]
["2008-02-18",-922,{"$nulls":5},910,null,null,2022]
["2008-02-19",-1474,{"$nulls":3},290,null,1050,null,null,1872]
["2008-02-20",-1232,{"$nulls":3},250,null,1040,null,null,1984]
["2008-02-21",-1250,{"$nulls":3},145,null,908,null,null,1888]
["2008-02-22",-1693,{"$nulls":3},475,null,1193,null,null,1883]
["2008-02-25",-953,{"$nulls":3},170,null,590,null,200,1900]
["2008-02-26",-1110,{"$nulls":5},1099,null,null,1928]
["2008-02-27",-375,{"$nulls":3},200,null,175,null,null,1883]
["2008-02-28",-1445,{"$nulls":5},1520,null,null,2041]
["2008-02-29",-2439,{"$nulls":3},540,null,2465,null,null,2535]
["2008-03-03",-2175,{"$nulls":3},300,null,1915,null,null,2551]
["2008-03-04",-1368,{"$nulls":5},1393,null,null,2588]
["2008-03-05",-918,{"$nulls":5},855,null,null,2576]
["2008-03-06",-585,{"$nulls":5},580,null,null,2588]
["2008-03-07",-478,{"$nulls":5},435,null,null,2644]
["2008-03-10",-1052,{"$nulls":3},450,null,755,null,null,2774]
["2008-03-11",-979,{"$nulls":3},400,null,1300,null,null,3456]
["2008-03-12",-596,{"$nulls":5},605,null,null,3445]
["2008-03-13",-660,{"$nulls":5},733,null,null,3561]
["2008-03-14",-918,null,49,{"$nulls":3},949,null,null,3644]
["2008-03-17",-459,{"$nulls":5},842,null,null,3736]
["2008-03-18",-516,{"$nulls":3},70,null,500,null,null,3778]
["2008-03-19",-702,{"$nulls":3},150,null,550,null,null,3772]
["2008-03-20",-595,{"$nulls":5},1050,null,null,4157]
["2008-03-25",-1548,{"$nulls":3},520,null,781,null,null,4315,430]
["2008-03-26",-1431,{"$nulls":5},1015,null,null,3809]
["2008-03-27",-214,{"$nulls":3},114,null,100,null,null,3812]
["2008-03-28",-363,{"$nulls":3},180,null,350,null,null,4070]
["2008-03-31",-154,{"$nulls":3},250,null,485,null,null,5315,67]
["2008-04-01",-892,{"$nulls":3},250,{"$nulls":4},4696]
["2008-04-02",-394,{"$nulls":3},100,null,100,null,null,4515]
["2008-04-03",-1232,null,148,null,124,null,409,null,null,3997]
["2008-04-04",-670,{"$nulls":3},60,null,254,null,null,3605]
["2008-04-07",-530,{"$nulls":3},57,null,250,null,null,3336]
["2008-04-08",-1013,{"$nulls":3},150,null,450,null,null,3097]
["2008-04-09",-656,{"$nulls":5},850,null,null,3284]
["2008-04-10",-1476,{"$nulls":3},150,null,1315,null,null,3254]
["2008-04-11",-625,{"$nulls":3},100,null,515,null,null,3206]
["2008-04-14",-683,{"$nulls":3},175,null,528,null,null,3184]
["2008-04-15",-772,{"$nulls":5},800,null,null,3060]
["2008-04-16",-499,{"$nulls":5},589,null,null,3282]
["2008-04-17",-816,{"$nulls":5},1005,null,null,3550]
["2008-04-18",-1006,{"$nulls":5},680,null,320,3731]
["2008-04-21",-3678,{"$nulls":3},220,null,2470,null,780,3572]
["2008-04-22",-4212,{"$nulls":3},250,null,3598,null,null,2930]
["2008-04-23",-760,{"$nulls":3},100,null,464,null,null,2757]
["2008-04-24",-800,null,148,{"$nulls":3},490,null,null,2554]
["2008-04-28",-105,{"$nulls":5},120,null,null,2652]
["2008-04-29",-1620,{"$nulls":3},445,null,471,null,null,1933]
["2008-04-30",-1058,null,99,{"$nulls":3},752,null,null,1935,785]
["2008-05-01",-1561,{"$nulls":3},205,null,1120,null,null,1666]
["2008-05-02",-644,{"$nulls":5},496,null,null,1616]
["2008-05-05",-565,{"$nulls":3},60,null,350,null,null,1399]
["2008-05-06",-825,{"$nulls":5},740,null,null,1757,416]
["2008-05-07",-1394,{"$nulls":3},225,null,1150,null,150,1912]
["2008-05-08",-690,{"$nulls":3},270,null,409,null,null,1932]
["2008-05-09",-778,null,129,null,295,null,360,null,null,2018]
["2008-05-12",-420,{"$nulls":3},200,null,200,null,null,1986]
["2008-05-13",-1758,{"$nulls":3},600,null,1148,null,null,1936]
["2008-05-14",-983,{"$nulls":3},490,null,398,null,null,1923]
["2008-05-15",-1307,{"$nulls":3},700,null,324,null,null,2131]
["2008-05-16",-1705,{"$nulls":3},225,null,1395,null,null,2026]
["2008-05-19",-1612,{"$nulls":3},200,null,1374,null,null,1989]
["2008-05-20",-1099,{"$nulls":3},100,null,600,null,400,2050]
["2008-05-21",-1541,{"$nulls":3},650,null,797,null,null,1928]
["2008-05-22",-2832,{"$nulls":3},1775,null,1035,null,null,1859]
["2008-05-23",-725,{"$nulls":3},120,null,500,null,null,1818]
["2008-05-26",-275,{"$nulls":5},235,null,null,1813]
["2008-05-27",-1217,{"$nulls":3},470,null,596,null,150,1820]
["2008-05-28",-614,{"$nulls":3},205,null,372,null,null,1785]
["2008-05-29",-1650,{"$nulls":3},1240,null,300,null,120,1699]
["2008-05-30",-2196,{"$nulls":3},2000,null,957,null,null,2408]
["2008-06-02",-3340,{"$nulls":3},1500,null,1128,45,null,2274]
["2008-06-03",-1341,{"$nulls":3},770,{"$nulls":4},1633]
["2008-06-04",-893,{"$nulls":3},450,null,250,66,null,1415]
["2008-06-05",-1276,{"$nulls":5},1190,112,null,1559]
["2008-06-06",-1133,{"$nulls":5},887,null,200,1536]
["2008-06-10",-1496,{"$nulls":5},1400,null,100,1511]
["2008-06-11",-894,{"$nulls":5},1075,null,null,1652]
["2008-06-12",-930,{"$nulls":5},919,null,null,1765]
["2008-06-13",-1141,{"$nulls":5},940,75,null,1596]
["2008-06-16",-1144,{"$nulls":5},1156,null,null,1232]
["2008-06-17",-1028,{"$nulls":3},320,null,1000,null,null,1516]
["2008-06-18",-867,{"$nulls":3},100,null,759,null,null,1558]
["2008-06-19",-342,{"$nulls":5},288,null,null,1468]
["2008-06-20",-1291,{"$nulls":3},50,null,906,null,340,1437]
["2008-06-23",-1625,{"$nulls":3},1020,null,675,null,null,1572]
["2008-06-24",-2619,null,293,null,320,null,1785,null,150,1483]
["2008-06-25",-552,{"$nulls":3},550,{"$nulls":4},1484]
["2008-06-26",266,{"$nulls":8},2239]
["2008-06-27",124,{"$nulls":3},300,null,174,null,null,2945]
["2008-06-30",1310,{"$nulls":3},1350,null,90,null,100,6359,505]
["2008-07-01",-3906,{"$nulls":3},150,null,242,null,100,2961]
["2008-07-02",-1490,{"$nulls":3},90,null,596,null,100,2262]
["2008-07-03",-232,{"$nulls":3},232,{"$nulls":4},2292]
["2008-07-04",-945,{"$nulls":3},700,null,72,null,null,2103]
["2008-07-07",-876,{"$nulls":3},150,null,220,null,200,1763]
["2008-07-08",-958,{"$nulls":3},730,{"$nulls":4},1518]
["2008-07-09",-504,{"$nulls":3},440,null,190,null,null,1714]
["2008-07-10",-1144,{"$nulls":3},550,null,383,null,null,1524]
["2008-07-11",-1017,{"$nulls":3},1000,{"$nulls":4},1648]
["2008-07-14",-2161,{"$nulls":3},1860,null,310,null,null,1636]
["2008-07-15",-1542,{"$nulls":3},500,null,1036,null,null,1562]
["2008-07-16",-1751,{"$nulls":3},100,null,1378,null,210,1577]
["2008-07-17",-1840,{"$nulls":3},800,null,862,null,150,1543]
["2008-07-18",-470,{"$nulls":5},595,null,null,1753]
["2008-07-21",-2497,null,296,null,770,null,1212,null,225,752,490]
["2008-07-22",-4919,52,99,null,2950,null,2532,null,null,1520]
["2008-07-23",-589,null,295,null,175,null,147,null,null,1566]
["2008-07-24",-1080,null,311,null,350,null,193,null,null,1811,443]
["2008-07-25",-1742,{"$nulls":3},200,null,1526,null,null,1796]
["2008-07-28",-555,{"$nulls":3},100,null,400,null,100,1752]
["2008-07-29",-2173,null,198,null,650,null,1302,null,null,1755]
["2008-07-30",-751,null,393,{"$nulls":3},374,null,null,1722]
["2008-07-31",-481,{"$nulls":3},175,null,427,null,150,2014]
["2008-08-01",-547,null,298,null,110,null,45,null,null,1915]
["2008-08-04",105,{"$nulls":8},2019]
["2008-08-05",-104,{"$nulls":5},100,null,null,1967]
["2008-08-06",-639,{"$nulls":5},600,null,null,2143]
["2008-08-07",-689,{"$nulls":3},550,{"$nulls":4},1996]
["2008-08-08",-773,{"$nulls":3},400,null,100,null,null,1798]
["2008-08-11",-621,{"$nulls":3},500,{"$nulls":4},1656]
["2008-08-12",1000,{"$nulls":3},365,null,550,null,85,1604]
["2008-08-13",-747,{"$nulls":3},600,{"$nulls":3},45,1430]
["2008-08-14",-438,{"$nulls":3},500,{"$nulls":4},1405]
["2008-08-15",-1087,{"$nulls":3},1030,null,197,null,50,1450]
["2008-08-18",-1545,{"$nulls":3},800,null,500,null,240,1450]
["2008-08-19",-1822,{"$nulls":3},750,null,1000,null,75,1464]
["2008-08-20",-672,{"$nulls":3},100,null,630,null,null,1590]
["2008-08-21",-886,{"$nulls":3},373,null,465,null,null,1376]
["2008-08-22",-2611,{"$nulls":3},560,null,2180,null,null,1570]
["2008-08-25",-1058,{"$nulls":3},900,null,100,null,20,1484]
["2008-08-26",-1657,{"$nulls":3},1120,null,530,null,50,1579]
["2008-08-27",-500,{"$nulls":3},402,null,185,null,null,1696]
["2008-08-28",-1549,{"$nulls":3},800,null,471,null,125,1436]
["2008-08-29",-485,{"$nulls":3},600,null,444,null,60,1624]
["2008-09-01",-785,{"$nulls":3},140,null,475,null,30,1313]
["2008-09-02",-1294,{"$nulls":3},525,null,780,null,null,1340]
["2008-09-03",-1108,{"$nulls":5},1115,null,null,1365]
["2008-09-04",-804,{"$nulls":3},750,{"$nulls":4},1277]
["2008-09-05",-1257,{"$nulls":3},650,null,630,null,40,1335]
["2008-09-08",-784,{"$nulls":3},800,{"$nulls":3},80,1608]
["2008-09-09",-1088,{"$nulls":3},550,null,197,null,90,1452]
["2008-09-10",-1547,{"$nulls":3},170,null,1355,null,null,1459]
["2008-09-11",-822,{"$nulls":3},820,{"$nulls":4},1428]
["2008-09-12",-808,{"$nulls":3},850,{"$nulls":4},1514]
["2008-09-15",-828,{"$nulls":3},1400,null,700,null,null,2697]
["2008-09-16",-564,{"$nulls":3},400,null,1298,null,150,4029]
["2008-09-17",-2180,{"$nulls":5},4285,null,null,6160]
["2008-09-18",-2212,{"$nulls":5},2805,null,210,6973]
["2008-09-19",-1050,null,null,-1000,null,null,1926,40,60,6898]
["2008-09-22",-1969,{"$nulls":5},2025,null,null,6786]
["2008-09-23",-3833,{"$nulls":3},100,null,3456,null,160,6702]
["2008-09-24",-612,{"$nulls":5},815,null,null,6954]
["2008-09-25",-699,{"$nulls":5},1210,null,null,7416]
["2008-09-26",-658,{"$nulls":5},816,null,60,7559]
["2008-09-29",424,{"$nulls":5},2718,null,null,10648]
["2008-09-30",-1871,{"$nulls":3},700,null,1246,null,null,11043,214]
["2008-10-01",-4632,{"$nulls":5},3829,null,840,9389]
["2008-10-02",-3535,{"$nulls":5},3159,null,null,9029]
["2008-10-03",-1195,{"$nulls":5},1570,null,null,9401]
["2008-10-06",131,{"$nulls":8},9493]
["2008-10-07",-1524,{"$nulls":5},1815,null,null,9713]
["2008-10-08",-1189,{"$nulls":3},100,null,1025,null,80,9727]
["2008-10-09",-5173,{"$nulls":3},50,3435,"(continued as 'Private Securities')",null,null,8360,442]
["2008-10-10",-1841,{"$nulls":4},2628,{"$nulls":3},9073]
["2008-10-13",-1053,{"$nulls":4},2849,{"$nulls":3},9708]
["2008-10-14",-4510,{"$nulls":3},150,4400,{"$nulls":3},9773]
["2008-10-15",-2098,{"$nulls":3},100,2020,{"$nulls":3},9813]
["2008-10-16",-1822,{"$nulls":3},100,2688,{"$nulls":3},10826]
["2008-10-17",-1936,{"$nulls":4},2110,{"$nulls":3},10935]
["2008-10-20",-1095,{"$nulls":4},1376,{"$nulls":3},11241]
["2008-10-21",-7819,{"$nulls":3},370,4741,{"$nulls":3},7827]
["2008-10-22",-4044,{"$nulls":3},40,2416,{"$nulls":3},6197]
["2008-10-23",-1384,{"$nulls":3},500,830,{"$nulls":3},6146]
["2008-10-24",-610,{"$nulls":4},785,{"$nulls":3},6316]
["2008-10-27",-845,{"$nulls":3},50,805,{"$nulls":3},6354]
["2008-10-28",-1502,{"$nulls":3},1200,1469,{"$nulls":3},7546]
["2008-10-29",-1903,{"$nulls":4},1743,{"$nulls":3},7462]
["2008-10-30",-1402,{"$nulls":3},100,1342,{"$nulls":3},7599]
["2008-10-31",-1262,{"$nulls":3},50,1860,{"$nulls":3},8193]
["2008-11-03",-2173,{"$nulls":4},1475,{"$nulls":3},7576]
["2008-11-04",-1717,{"$nulls":4},1200,{"$nulls":3},7036]
["2008-11-05",-2098,{"$nulls":3},200,1390,{"$nulls":3},6495]
["2008-11-06",-723,{"$nulls":3},345,55,{"$nulls":3},5880]
["2008-11-07",-780,{"$nulls":3},180,180,{"$nulls":3},5487]
["2008-11-10",-1278,{"$nulls":4},870,{"$nulls":3},5028]
["2008-11-11",-2261,null,98,null,null,1744,{"$nulls":3},4616]
["2008-11-12",-1839,{"$nulls":3},100,1380,{"$nulls":3},4318]
["2008-11-13",-200,{"$nulls":4},595,{"$nulls":3},4735]
["2008-11-14",-1694,null,122,null,null,1335,{"$nulls":3},4467]
["2008-11-17",-2001,null,988,null,100,595,{"$nulls":3},4105]
["2008-11-18",-1400,null,52,null,null,1280,{"$nulls":3},3922]
["2008-11-19",-738,{"$nulls":3},100,400,{"$nulls":3},3688]
["2008-11-20",-209,{"$nulls":4},580,{"$nulls":3},4212]
["2008-11-21",-1005,{"$nulls":3},60,660,{"$nulls":3},3895]
["2008-11-24",-3650,{"$nulls":3},2000,1266,{"$nulls":3},3366]
["2008-11-25",-993,{"$nulls":3},450,550,{"$nulls":3},4194]
["2008-11-26",-2416,{"$nulls":3},200,1290,{"$nulls":3},3261]
["2008-11-27",-151,{"$nulls":3},100,250,{"$nulls":3},3470]
["2008-11-28",-1462,{"$nulls":3},1560,1510,{"$nulls":3},5008]
["2008-12-01",-3263,{"$nulls":4},1900,{"$nulls":3},3429,183]
["2008-12-02",-873,{"$nulls":4},950,{"$nulls":3},3521]
["2008-12-03",-1176,{"$nulls":4},1175,{"$nulls":3},3528]
["2008-12-04",-983,{"$nulls":4},590,{"$nulls":3},3386]
["2008-12-05",-2411,{"$nulls":3},400,1685,{"$nulls":3},3115]
["2008-12-08",-2250,null,300,null,null,1640,{"$nulls":3},2486]
["2008-12-09",-496,null,300,null,null,500,{"$nulls":3},2909]
["2008-12-10",-1310,null,150,null,150,1270,{"$nulls":3},3154]
["2008-12-11",-1864,{"$nulls":3},450,1500,{"$nulls":3},3280]
["2008-12-12",-180,{"$nulls":4},400,{"$nulls":3},3540]
["2008-12-15",-1331,null,59,null,50,1310,{"$nulls":3},3668]
["2008-12-16",-891,null,59,null,50,840,{"$nulls":3},3691]
["2008-12-17",-3164,null,300,null,null,2800,{"$nulls":3},3611]
["2008-12-18",-164,{"$nulls":4},444,{"$nulls":3},3879]
["2008-12-19",-975,{"$nulls":3},1200,900,{"$nulls":3},16159]
["2008-12-22",-6163,null,197,null,null,1432,{"$nulls":3},7152]
["2008-12-23",-2175,{"$nulls":3},500,520,{"$nulls":3},5954]
["2008-12-24",830,{"$nulls":4},490,{"$nulls":3},7215]
["2008-12-29",4097,{"$nulls":4},650,{"$nulls":3},9605]
["2008-12-30",1419,{"$nulls":4},380,{"$nulls":3},7379]
["2008-12-31",1066,{"$nulls":8},8541]

{"sheet":"Govt & Quasi-Govt Repo Details","index":1,"n_rows":3180,"n_cols":5,"rows_kept":3180,"flags":["formulas_cached_only"]}
["DETAILS OF REPURCHASE AGREEMENTS IN GOVERNMENT & QUASI-GOVERNMENT SECURITIES"]
[]
[]
[null,"Term","Value","Weighted","Cut-off"]
[null,"Days","dealt","average","rate"]
[null,null,"$ million","rate","Per cent"]
[{"$nulls":3},"Per cent"]
[]
["Last updated:","2010-01-21","2010-01-21","2010-01-21","2010-01-21"]
["Source","RBA","RBA","RBA","RBA"]
["Mnemonic","AROMRGCT","AROMRGCVD","AROMRGCWAR","AROMRGCCOR"]
["2003-01-02",20,-590,4.701,4.73]
["2003-01-03",3,70,{"v":4.75,"d":"4.750"},4.75]
["2003-01-03",7,860,4.747,4.74]
["2003-01-03",27,200,{"v":4.73,"d":"4.730"},4.73]
["2003-01-06",3,935,{"v":4.75,"d":"4.750"},4.75]
["2003-01-06",24,550,{"v":4.74,"d":"4.740"},4.74]
["2003-01-07",1,50,{"v":4.75,"d":"4.750"},4.75]
["2003-01-07",6,650,{"v":4.75,"d":"4.750"},4.75]
["2003-01-07",23,375,{"v":4.74,"d":"4.740"},4.74]
["2003-01-08",8,550,4.757,4.75]
["2003-01-08",92,200,4.708,{"v":4.7,"d":"4.70"}]
["2003-01-08",180,50,{"v":4.68,"d":"4.680"},4.68]
["2003-01-09",1,685,4.743,4.74]
["2003-01-09",8,560,4.741,4.74]
["2003-01-09",27,300,{"v":4.73,"d":"4.730"},4.73]
["2003-01-10",3,165,{"v":4.75,"d":"4.750"},4.75]
["2003-01-10",4,430,4.748,4.74]
["2003-01-10",19,520,{"v":4.73,"d":"4.730"},4.73]
["2003-01-10",34,350,{"v":4.73,"d":"4.730"},4.73]
["2003-01-13",2,500,4.753,4.75]
["2003-01-13",24,525,4.732,4.73]
["2003-01-14",2,645,4.746,4.74]
["2003-01-14",17,440,{"v":4.73,"d":"4.730"},4.73]
["2003-01-14",29,300,{"v":4.73,"d":"4.730"},4.73]
["2003-01-15",40,-750,4.692,4.72]
["2003-01-16",4,720,4.756,4.75]
["2003-01-16",20,400,{"v":4.77,"d":"4.770"},4.77]
["2003-01-17",6,400,{"v":4.75,"d":"4.750"},4.75]
["2003-01-17",27,300,{"v":4.76,"d":"4.760"},4.76]
["2003-01-20",3,900,{"v":4.75,"d":"4.750"},4.75]
["2003-01-20",24,400,{"v":4.76,"d":"4.760"},4.76]
["2003-01-21",1,117,{"v":4.75,"d":"4.750"},4.75]
["2003-01-21",3,910,{"v":4.75,"d":"4.750"},4.75]
["2003-01-21",16,1050,4.735,4.73]
["2003-01-21",30,100,{"v":4.73,"d":"4.730"},4.73]
["2003-01-22",1,100,{"v":4.75,"d":"4.750"},4.75]
["2003-01-22",7,580,4.733,4.72]
["2003-01-22",20,650,4.719,4.71]
["2003-01-22",90,250,{"v":4.67,"d":"4.670"},4.67]
["2003-01-22",92,450,4.671,4.66]
["2003-01-22",182,550,4.629,4.62]
["2003-01-23",1,200,{"v":4.75,"d":"4.750"},4.75]
["2003-01-23",7,890,4.745,4.73]
["2003-01-23",25,450,4.726,4.72]
["2003-01-24",4,65,{"v":4.73,"d":"4.730"},4.73]
["2003-01-24",7,1010,4.735,4.71]
["2003-01-24",12,375,{"v":4.71,"d":"4.710"},4.71]
["2003-01-24",34,200,4.713,{"v":4.7,"d":"4.70"}]
["2003-01-28",35,-980,{"v":4.71,"d":"4.710"},4.71]
["2003-01-29",5,690,4.743,4.73]
["2003-01-29",29,400,{"v":4.73,"d":"4.730"},4.72]
["2003-01-29",89,400,{"v":4.7,"d":"4.700"},{"v":4.7,"d":"4.70"}]
["2003-01-29",183,70,{"v":4.65,"d":"4.650"},4.65]
["2003-01-30",1,100,{"v":4.75,"d":"4.750"},4.75]
["2003-01-30",5,760,{"v":4.75,"d":"4.750"},4.75]
["2003-01-30",14,275,{"v":4.73,"d":"4.730"},4.73]
["2003-01-31",3,100,{"v":4.74,"d":"4.740"},4.74]
["2003-01-31",5,986,4.746,4.73]
["2003-01-31",18,350,4.736,4.73]
["2003-02-03",1,450,4.737,4.73]
["2003-02-03",14,645,4.741,4.73]
["2003-02-04",1,165,{"v":4.75,"d":"4.750"},4.75]
["2003-02-04",2,60,{"v":4.74,"d":"4.740"},4.74]
["2003-02-04",3,580,4.748,4.74]
["2003-02-04",15,355,{"v":4.74,"d":"4.740"},4.74]
["2003-02-05",1,200,{"v":4.75,"d":"4.750"},4.75]
["2003-02-05",5,600,{"v":4.75,"d":"4.750"},4.75]
["2003-02-05",15,400,{"v":4.77,"d":"4.770"},4.77]
["2003-02-05",90,350,4.677,4.67]
["2003-02-05",181,200,4.613,4.61]
["2003-02-06",1,100,{"v":4.75,"d":"4.750"},4.75]
["2003-02-06",7,800,{"v":4.75,"d":"4.750"},4.75]
["2003-02-06",14,375,{"v":4.74,"d":"4.740"},4.74]
["2003-02-06",28,250,{"v":4.73,"d":"4.730"},4.73]
["2003-02-07",5,725,{"v":4.75,"d":"4.750"},4.75]
["2003-02-10",2,625,{"v":4.75,"d":"4.750"},4.75]
["2003-02-10",7,118,{"v":4.75,"d":"4.750"},4.75]
["2003-02-11",1,30,{"v":4.77,"d":"4.770"},4.77]
["2003-02-11",3,785,4.748,4.73]
["2003-02-12",1,700,4.756,4.75]
["2003-02-12",14,320,{"v":4.74,"d":"4.740"},4.74]
["2003-02-12",90,200,4.653,4.65]
["2003-02-12",180,200,4.578,4.57]
["2003-02-13",4,865,4.767,4.76]
["2003-02-13",12,450,4.759,4.75]
["2003-02-14",4,570,{"v":4.75,"d":"4.750"},4.75]
["2003-02-14",12,320,4.747,4.74]
["2003-02-17",1,805,{"v":4.75,"d":"4.750"},4.75]
["2003-02-17",10,1105,4.752,4.75]
["2003-02-17",24,600,{"v":4.73,"d":"4.730"},4.73]
["2003-02-18",1,545,4.768,4.76]
["2003-02-19",1,525,{"v":4.78,"d":"4.780"},4.78]
["2003-02-19",90,130,{"v":4.68,"d":"4.680"},4.68]
["2003-02-19",180,200,{"v":4.61,"d":"4.610"},4.61]
["2003-02-20",1,50,{"v":4.77,"d":"4.770"},4.77]
["2003-02-20",5,425,{"v":4.76,"d":"4.760"},4.76]
["2003-02-20",14,600,{"v":4.77,"d":"4.770"},4.77]
["2003-02-20",28,200,{"v":4.73,"d":"4.730"},4.73]
["2003-02-21",3,100,{"v":4.77,"d":"4.770"},4.77]
["2003-02-21",5,500,{"v":4.76,"d":"4.760"},4.76]
["2003-02-21",14,500,{"v":4.74,"d":"4.740"},4.74]
["2003-02-21",25,400,{"v":4.73,"d":"4.730"},4.73]
["2003-02-24",1,260,{"v":4.75,"d":"4.750"},4.75]
["2003-02-24",8,360,{"v":4.73,"d":"4.730"},4.72]
["2003-02-24",16,600,4.723,4.72]
["2003-02-24",32,750,{"v":4.72,"d":"4.720"},4.72]
["2003-02-25",1,270,{"v":4.75,"d":"4.750"},4.75]
["2003-02-25",2,400,{"v":4.72,"d":"4.720"},4.72]
["2003-02-25",14,900,4.738,4.72]
["2003-02-26",1,350,4.747,4.73]
["2003-02-26",16,535,4.733,4.73]
["2003-02-26",90,250,{"v":4.67,"d":"4.670"},4.67]
["2003-02-26",180,550,{"v":4.61,"d":"4.610"},4.61]
["2003-02-28",6,495,4.745,4.74]
["2003-02-28",17,1302,4.735,4.73]
["2003-03-03",1,280,{"v":4.75,"d":"4.750"},4.75]
["2003-03-03",7,300,4.747,4.73]
["2003-03-03",17,850,4.721,4.72]
["2003-03-03",29,800,{"v":4.72,"d":"4.720"},4.72]
["2003-03-04",1,200,{"v":4.75,"d":"4.750"},4.75]
["2003-03-04",6,565,4.707,4.69]
["2003-03-04",15,300,4.693,4.69]
["2003-03-05",7,360,4.741,4.73]
["2003-03-05",90,200,{"v":4.66,"d":"4.660"},4.66]
["2003-03-05",180,200,{"v":4.59,"d":"4.590"},4.59]
["2003-03-06",1,405,{"v":4.75,"d":"4.750"},4.75]
["2003-03-06",7,100,4.705,{"v":4.7,"d":"4.70"}]
["2003-03-06",21,700,4.737,4.72]
["2003-03-07",3,230,{"v":4.75,"d":"4.750"},4.75]
["2003-03-07",6,485,{"v":4.75,"d":"4.750"},4.75]
["2003-03-07",19,375,{"v":4.73,"d":"4.730"},4.73]
["2003-03-10",1,160,{"v":4.75,"d":"4.750"},4.75]
["2003-03-10",4,295,4.747,4.73]
["2003-03-10",15,645,4.735,4.73]
["2003-03-11",7,435,4.729,4.72]
["2003-03-11",22,700,4.732,4.72]
["2003-03-12",1,140,{"v":4.75,"d":"4.750"},4.75]
["2003-03-12",7,375,{"v":4.74,"d":"4.740"},4.74]
["2003-03-12",91,100,{"v":4.68,"d":"4.680"},4.68]
["2003-03-12",180,250,{"v":4.56,"d":"4.560"},4.56]
["2003-03-13",47,-1500,{"v":4.67,"d":"4.670"},4.67]
["2003-03-14",3,350,{"v":4.8,"d":"4.800"},{"v":4.8,"d":"4.80"}]
["2003-03-14",4,500,{"v":4.77,"d":"4.770"},4.77]
["2003-03-14",13,200,{"v":4.73,"d":"4.730"},4.73]
["2003-03-17",2,535,{"v":4.75,"d":"4.750"},4.75]
["2003-03-17",17,825,4.725,4.72]
["2003-03-18",1,100,{"v":4.75,"d":"4.750"},4.75]
["2003-03-18",8,720,{"v":4.75,"d":"4.750"},4.75]
["2003-03-18",15,625,4.726,4.72]
["2003-03-18",23,300,{"v":4.72,"d":"4.720"},4.72]
["2003-03-19",1,370,{"v":4.75,"d":"4.750"},4.75]
["2003-03-19",9,450,4.743,4.74]
["2003-03-19",90,320,4.666,4.66]
["2003-03-19",180,200,4.625,4.62]
["2003-03-20",4,300,{"v":4.75,"d":"4.750"},4.75]
["2003-03-20",7,450,4.734,4.73]
["2003-03-20",14,425,4.725,4.72]
["2003-03-21",6,890,4.741,4.73]
["2003-03-21",20,760,{"v":4.72,"d":"4.720"},4.72]
["2003-03-24",1,300,{"v":4.75,"d":"4.750"},4.75]
["2003-03-24",3,750,4.705,{"v":4.7,"d":"4.70"}]
["2003-03-24",11,300,4.707,{"v":4.7,"d":"4.70"}]
["2003-03-25",6,517,4.735,{"v":4.7,"d":"4.70"}]
["2003-03-25",14,650,{"v":4.7,"d":"4.700"},{"v":4.7,"d":"4.70"}]
["2003-03-26",6,620,{"v":4.75,"d":"4.750"},4.75]
["2003-03-26",29,300,{"v":4.7,"d":"4.700"},{"v":4.7,"d":"4.70"}]
["2003-03-26",89,50,{"v":4.67,"d":"4.670"},4.67]
["2003-03-26",91,200,4.673,4.67]
["2003-03-26",177,100,{"v":4.64,"d":"4.640"},4.64]
["2003-03-27",7,920,4.737,4.73]
["2003-03-27",15,300,4.712,4.71]
["2003-03-28",3,290,{"v":4.75,"d":"4.750"},4.75]
["2003-03-28",7,499,4.747,4.74]
["2003-03-28",18,350,{"v":4.71,"d":"4.710"},4.71]
["2003-03-31",1,300,{"v":4.75,"d":"4.750"},4.75]
["2003-03-31",4,520,4.742,4.73]
["2003-03-31",15,300,{"v":4.72,"d":"4.720"},4.72]
["2003-03-31",88,100,{"v":4.67,"d":"4.670"},4.67]
["2003-04-01",1,245,{"v":4.75,"d":"4.750"},4.75]
["2003-04-01",7,630,4.732,4.73]
["2003-04-01",16,550,{"v":4.71,"d":"4.710"},4.71]
["2003-04-02",7,770,4.722,4.72]
["2003-04-02",90,150,4.673,4.67]
["2003-04-02",180,200,4.625,4.62]
["2003-04-03",6,580,4.738,4.73]
["2003-04-03",14,725,4.727,4.71]
["2003-04-03",21,650,4.712,4.71]
["2003-04-04",7,700,4.737,4.73]
["2003-04-04",24,825,{"v":4.72,"d":"4.720"},4.72]
["2003-04-07",3,175,{"v":4.75,"d":"4.750"},4.75]
["2003-04-08",1,200,{"v":4.75,"d":"4.750"},4.75]
["2003-04-08",6,700,{"v":4.74,"d":"4.740"},4.73]
["2003-04-08",20,375,{"v":4.72,"d":"4.720"},4.72]
["2003-04-09",1,50,{"v":4.75,"d":"4.750"},4.75]
["2003-04-09",6,565,{"v":4.74,"d":"4.740"},4.74]
["2003-04-09",90,190,{"v":4.68,"d":"4.680"},4.68]
["2003-04-09",181,550,4.641,4.64]
["2003-04-10",12,-325,4.727,4.75]
["2003-04-11",3,93,{"v":4.76,"d":"4.760"},4.76]
["2003-04-11",4,560,4.754,4.74]
["2003-04-11",17,550,4.723,4.72]
["2003-04-14",10,630,4.739,4.73]
["2003-04-14",24,550,4.725,4.72]
["2003-04-15",13,550,4.741,4.74]
["2003-04-15",23,975,4.721,4.72]
["2003-04-17",5,185,{"v":4.75,"d":"4.750"},4.75]
["2003-04-17",7,475,4.741,4.74]
["2003-04-17",90,300,{"v":4.68,"d":"4.680"},4.68]
["2003-04-17",180,350,4.643,4.64]
["2003-04-22",1,560,4.741,4.74]
["2003-04-22",15,965,4.722,4.72]
["2003-04-22",23,900,{"v":4.72,"d":"4.720"},4.72]
["2003-04-22",35,800,{"v":4.72,"d":"4.720"},4.72]
["2003-04-23",5,400,4.734,4.72]
["2003-04-23",15,950,4.709,{"v":4.7,"d":"4.70"}]
["2003-04-23",61,150,{"v":4.7,"d":"4.700"},{"v":4.7,"d":"4.70"}]
["2003-04-23",92,500,{"v":4.68,"d":"4.680"},4.68]
["2003-04-23",177,450,4.646,4.64]
["2003-04-24",8,580,4.733,4.72]
["2003-04-24",15,150,{"v":4.72,"d":"4.720"},4.72]
["2003-04-24",21,50,{"v":4.72,"d":"4.720"},4.72]
["2003-04-28",8,1035,{"v":4.73,"d":"4.730"},4.72]
["2003-04-28",17,150,{"v":4.73,"d":"4.730"},4.73]
["2003-04-29",1,85,{"v":4.75,"d":"4.750"},4.75]
["2003-04-29",6,1111,4.704,{"v":4.7,"d":"4.70"}]
["2003-04-29",16,500,{"v":4.7,"d":"4.700"},{"v":4.7,"d":"4.70"}]
["2003-04-30",1,50,{"v":4.75,"d":"4.750"},4.75]
["2003-04-30",14,95,{"v":4.7,"d":"4.700"},{"v":4.7,"d":"4.70"}]
["2003-04-30",89,500,4.655,4.65]
["2003-04-30",180,600,4.617,4.61]
["2003-05-01",5,700,4.704,{"v":4.7,"d":"4.70"}]
["2003-05-01",15,325,{"v":4.7,"d":"4.700"},{"v":4.7,"d":"4.70"}]
["2003-05-02",34,-1650,4.645,4.65]
["2003-05-05",1,115,{"v":4.75,"d":"4.750"},4.75]
["2003-05-05",2,100,{"v":4.74,"d":"4.740"},4.74]
["2003-05-05",4,950,{"v":4.73,"d":"4.730"},4.73]
["2003-05-05",15,250,4.728,4.72]
["2003-05-06",6,675,4.737,4.73]
["2003-05-07",1,115,{"v":4.75,"d":"4.750"},4.75]
["2003-05-07",6,500,{"v":4.74,"d":"4.740"},4.74]
["2003-05-07",91,50,{"v":4.66,"d":"4.660"},4.66]
["2003-05-07",180,200,4.595,4.59]
["2003-05-08",6,325,{"v":4.74,"d":"4.740"},4.74]
["2003-05-08",7,225,{"v":4.73,"d":"4.730"},4.73]
["2003-05-08",19,500,4.726,4.72]
["2003-05-09",3,110,{"v":4.75,"d":"4.750"},4.75]
["2003-05-09",6,500,{"v":4.74,"d":"4.740"},4.74]
["2003-05-09",20,700,{"v":4.73,"d":"4.730"},4.73]
["2003-05-12",1,295,{"v":4.75,"d":"4.750"},4.75]
["2003-05-12",7,450,{"v":4.74,"d":"4.740"},4.74]
["2003-05-12",16,250,{"v":4.73,"d":"4.730"},4.73]
["2003-05-13",7,595,4.735,4.73]
["2003-05-13",15,800,{"v":4.73,"d":"4.730"},4.73]
["2003-05-14",1,350,{"v":4.77,"d":"4.770"},4.77]
["2003-05-14",5,270,{"v":4.75,"d":"4.750"},4.75]
["2003-05-14",79,75,{"v":4.71,"d":"4.710"},4.71]
["2003-05-14",90,90,{"v":4.7,"d":"4.700"},{"v":4.7,"d":"4.70"}]
["2003-05-14",180,300,{"v":4.65,"d":"4.650"},4.65]
["2003-05-15",8,700,{"v":4.75,"d":"4.750"},4.75]
["2003-05-15",20,700,{"v":4.74,"d":"4.740"},4.74]
["2003-05-16",5,320,{"v":4.76,"d":"4.760"},4.76]
["2003-05-19",1,220,{"v":4.75,"d":"4.750"},4.75]
["2003-05-19",7,490,{"v":4.75,"d":"4.750"},4.75]
["2003-05-19",17,450,{"v":4.74,"d":"4.740"},4.74]
["2003-05-20",1,200,{"v":4.76,"d":"4.760"},4.76]
["2003-05-20",7,550,{"v":4.74,"d":"4.740"},4.74]
["2003-05-20",21,550,4.744,4.74]
["2003-05-21",5,495,4.743,4.74]
["2003-05-21",15,200,{"v":4.74,"d":"4.740"},4.74]
["2003-05-21",90,120,{"v":4.67,"d":"4.670"},4.67]
["2003-05-21",180,300,{"v":4.61,"d":"4.610"},4.61]
["2003-05-22",1,80,{"v":4.75,"d":"4.750"},4.75]
["2003-05-22",5,600,{"v":4.74,"d":"4.740"},4.74]
["2003-05-22",12,700,{"v":4.74,"d":"4.740"},4.74]
["2003-05-22",21,300,{"v":4.73,"d":"4.730"},4.73]
["2003-05-23",3,145,{"v":4.75,"d":"4.750"},4.75]
["2003-05-23",6,650,{"v":4.74,"d":"4.740"},4.74]
["2003-05-23",13,675,4.721,4.72]
["2003-05-26",1,405,{"v":4.75,"d":"4.750"},4.75]
["2003-05-26",4,665,4.747,4.73]
["2003-05-26",10,275,4.722,4.72]
["2003-05-27",1,67,{"v":4.75,"d":"4.750"},4.75]
["2003-05-27",6,660,4.746,4.74]
["2003-05-27",14,700,4.733,4.73]
["2003-05-28",6,400,{"v":4.75,"d":"4.750"},4.75]
["2003-05-28",90,100,{"v":4.68,"d":"4.680"},4.68]
["2003-05-28",182,100,{"v":4.61,"d":"4.610"},4.61]
["2003-05-29",1,180,{"v":4.75,"d":"4.750"},4.75]
["2003-05-29",7,525,4.746,4.74]
["2003-05-29",18,350,{"v":4.73,"d":"4.730"},4.73]
["2003-05-30",3,100,{"v":4.75,"d":"4.750"},4.75]
["2003-05-30",6,720,{"v":4.75,"d":"4.750"},4.75]
["2003-06-02",2,550,{"v":4.75,"d":"4.750"},4.75]
["2003-06-02",10,250,{"v":4.75,"d":"4.750"},4.75]
["2003-06-03",2,650,{"v":4.75,"d":"4.750"},4.75]
["2003-06-03",10,600,{"v":4.74,"d":"4.740"},4.74]
["2003-06-04",8,725,4.727,4.72]
["2003-06-04",16,250,4.732,4.73]
["2003-06-04",180,300,{"v":4.62,"d":"4.620"},4.62]
["2003-06-05",1,350,{"v":4.76,"d":"4.760"},4.76]
["2003-06-05",11,290,4.748,4.74]
["2003-06-06",5,515,4.746,4.74]
["2003-06-06",13,575,4.732,4.73]
["2003-06-10",1,60,{"v":4.75,"d":"4.750"},4.75]
["2003-06-10",6,345,{"v":4.74,"d":"4.740"},4.74]
["2003-06-10",16,575,4.733,4.73]
["2003-06-11",1,105,{"v":4.75,"d":"4.750"},4.75]
["2003-06-11",2,375,{"v":4.75,"d":"4.750"},4.75]
["2003-06-11",7,410,4.741,4.74]
["2003-06-11",90,50,{"v":4.51,"d":"4.510"},4.51]
["2003-06-12",1,195,{"v":4.75,"d":"4.750"},4.75]
["2003-06-12",5,410,4.744,4.74]
["2003-06-12",14,350,4.736,4.73]
["2003-06-13",3,465,{"v":4.75,"d":"4.750"},4.75]
["2003-06-13",5,410,{"v":4.74,"d":"4.740"},4.74]
["2003-06-13",18,700,{"v":4.73,"d":"4.730"},4.73]
["2003-06-16",1,250,{"v":4.75,"d":"4.750"},4.75]
["2003-06-16",2,100,{"v":4.75,"d":"4.750"},4.75]
["2003-06-16",3,600,4.749,4.74]
["2003-06-16",15,325,{"v":4.73,"d":"4.730"},4.73]
["2003-06-17",34,-1300,4.593,4.62]
["2003-06-18",1,220,{"v":4.75,"d":"4.750"},4.75]
["2003-06-18",7,294,{"v":4.75,"d":"4.750"},4.75]
["2003-06-18",90,200,{"v":4.54,"d":"4.540"},4.54]
["2003-06-19",4,100,{"v":4.75,"d":"4.750"},4.75]
["2003-06-19",7,510,{"v":4.75,"d":"4.750"},4.75]
["2003-06-19",15,200,{"v":4.71,"d":"4.710"},4.71]
["2003-06-20",4,50,{"v":4.75,"d":"4.750"},4.75]
["2003-06-20",7,600,4.742,4.74]
["2003-06-20",12,200,{"v":4.73,"d":"4.730"},4.73]
["2003-06-23",2,300,{"v":4.75,"d":"4.750"},4.75]
["2003-06-23",7,915,4.739,4.73]
["2003-06-23",16,50,{"v":4.65,"d":"4.650"},4.65]
["2003-06-24",1,261,{"v":4.75,"d":"4.750"},4.75]
["2003-06-24",7,600,4.747,4.74]
["2003-06-24",8,500,{"v":4.74,"d":"4.740"},4.74]
["2003-06-24",15,50,{"v":4.62,"d":"4.620"},4.62]
["2003-06-25",5,500,{"v":4.76,"d":"4.760"},4.76]
["2003-06-25",7,340,4.744,4.74]
["2003-06-25",92,150,{"v":4.48,"d":"4.480"},4.47]
["2003-06-26",1,200,{"v":4.75,"d":"4.750"},4.75]
["2003-06-26",5,150,{"v":4.75,"d":"4.750"},4.75]
["2003-06-26",6,315,4.753,4.75]
["2003-06-26",18,130,{"v":4.65,"d":"4.650"},4.65]
["2003-06-27",5,425,{"v":4.75,"d":"4.750"},4.75]
["2003-06-30",1,1350,{"v":4.75,"d":"4.750"},4.75]
["2003-06-30",4,200,4.735,4.69]
["2003-06-30",14,120,{"v":4.6,"d":"4.600"},{"v":4.6,"d":"4.60"}]
["2003-07-01",1,2125,{"v":4.75,"d":"4.750"},4.75]
["2003-07-01",3,99,{"v":4.72,"d":"4.720"},4.72]
["2003-07-01",20,450,{"v":4.6,"d":"4.600"},{"v":4.6,"d":"4.60"}]
["2003-07-01",27,100,{"v":4.6,"d":"4.600"},{"v":4.6,"d":"4.60"}]
["2003-07-02",5,2000,{"v":4.75,"d":"4.750"},4.75]
["2003-07-02",13,1000,{"v":4.74,"d":"4.740"},4.74]
["2003-07-02",90,250,4.592,4.58]
["2003-07-02",180,150,{"v":4.51,"d":"4.510"},4.51]
["2003-07-03",1,700,4.751,4.75]
["2003-07-03",11,1110,4.741,4.74]
["2003-07-04",5,780,4.752,4.75]
["2003-07-04",13,200,{"v":4.74,"d":"4.740"},4.74]
["2003-07-07",1,1179,{"v":4.75,"d":"4.750"},4.75]
["2003-07-07",10,750,{"v":4.75,"d":"4.750"},4.75]
["2003-07-08",1,603,{"v":4.75,"d":"4.750"},4.75]
["2003-07-08",9,850,{"v":4.75,"d":"4.750"},4.75]
["2003-07-09",1,400,4.753,4.75]
["2003-07-09",7,610,4.744,4.74]
["2003-07-09",91,50,{"v":4.62,"d":"4.620"},4.62]
["2003-07-10",43,-225,{"v":4.63,"d":"4.630"},4.63]
["2003-07-11",3,210,4.756,4.75]
["2003-07-14",2,350,{"v":4.75,"d":"4.750"},4.75]
["2003-07-14",15,410,{"v":4.74,"d":"4.740"},4.74]
["2003-07-15",1,100,{"v":4.76,"d":"4.760"},4.76]
["2003-07-15",3,425,{"v":4.75,"d":"4.750"},4.75]
["2003-07-15",13,200,{"v":4.74,"d":"4.740"},4.74]
["2003-07-16",2,400,{"v":4.76,"d":"4.760"},4.76]
["2003-07-16",7,250,{"v":4.74,"d":"4.740"},4.74]
["2003-07-16",16,315,4.744,4.74]
["2003-07-16",90,150,4.643,4.64]
["2003-07-17",7,500,{"v":4.75,"d":"4.750"},4.75]
["2003-07-18",7,468,4.741,4.74]
["2003-07-18",18,700,{"v":4.74,"d":"4.740"},4.74]
["2003-07-21",1,330,{"v":4.76,"d":"4.760"},4.76]
["2003-07-21",7,675,{"v":4.75,"d":"4.750"},4.75]
["2003-07-21",16,290,{"v":4.74,"d":"4.740"},4.74]
["2003-07-22",1,60,{"v":4.73,"d":"4.730"},4.73]
["2003-07-22",7,350,4.724,4.72]
["2003-07-22",16,150,{"v":4.73,"d":"4.730"},4.73]
["2003-07-22",21,1000,{"v":4.72,"d":"4.720"},4.72]
["2003-07-22",29,1000,{"v":4.7,"d":"4.700"},{"v":4.7,"d":"4.70"}]
["2003-07-22",78,150,{"v":4.64,"d":"4.640"},4.64]
["2003-07-23",1,600,{"v":4.73,"d":"4.730"},4.73]
["2003-07-23",5,175,4.731,4.72]
["2003-07-23",15,430,4.721,4.72]
["2003-07-24",1,190,{"v":4.75,"d":"4.750"},4.75]
["2003-07-24",4,350,4.749,4.74]
["2003-07-24",6,50,{"v":4.75,"d":"4.750"},4.75]
["2003-07-25",7,350,{"v":4.73,"d":"4.730"},4.73]
["2003-07-28",4,200,4.755,4.75]
["2003-07-29",1,200,{"v":4.76,"d":"4.760"},4.76]
["2003-07-29",3,775,4.746,4.74]
["2003-07-29",16,215,{"v":4.7,"d":"4.700"},{"v":4.7,"d":"4.70"}]
["2003-07-30",7,850,4.732,4.73]
["2003-07-30",89,100,{"v":4.64,"d":"4.640"},4.64]
["2003-07-30",181,250,{"v":4.62,"d":"4.620"},4.62]
["2003-07-31",22,-600,{"v":4.63,"d":"4.630"},4.63]
["2003-08-01",6,1595,4.731,4.73]
["2003-08-01",14,350,4.714,4.71]
["2003-08-04",18,-300,{"v":4.64,"d":"4.640"},4.65]
["2003-08-05",3,725,{"v":4.74,"d":"4.740"},4.74]
["2003-08-06",7,1000,{"v":4.74,"d":"4.740"},4.73]
["2003-08-06",180,50,{"v":4.68,"d":"4.680"},4.68]
["2003-08-07",1,209,{"v":4.75,"d":"4.750"},4.75]
["2003-08-07",4,955,4.732,4.72]
["2003-08-07",8,225,{"v":4.73,"d":"4.730"},4.73]
["2003-08-07",21,250,{"v":4.73,"d":"4.730"},4.73]
["2003-08-08",3,50,{"v":4.75,"d":"4.750"},4.75]
["2003-08-08",7,1030,4.738,4.73]
["2003-08-11",1,200,{"v":4.75,"d":"4.750"},4.75]
["2003-08-11",3,410,{"v":4.73,"d":"4.730"},4.73]
["2003-08-11",15,500,{"v":4.73,"d":"4.730"},4.73]
["2003-08-12",1,300,{"v":4.75,"d":"4.750"},4.75]
["2003-08-12",7,213,{"v":4.75,"d":"4.750"},4.75]
["2003-08-12",15,675,{"v":4.73,"d":"4.730"},4.73]
["2003-08-13",1,250,{"v":4.76,"d":"4.760"},4.76]
["2003-08-13",6,450,4.737,4.73]
["2003-08-13",90,150,{"v":4.73,"d":"4.730"},4.73]
["2003-08-14",40,-325,{"v":4.6,"d":"4.600"},{"v":4.6,"d":"4.60"}]
["2003-08-15",3,650,{"v":4.76,"d":"4.760"},4.76]
["2003-08-18",1,150,{"v":4.76,"d":"4.760"},4.76]
["2003-08-18",3,700,{"v":4.75,"d":"4.750"},4.75]
["2003-08-18",10,100,{"v":4.74,"d":"4.740"},4.74]
["2003-08-19",7,400,{"v":4.75,"d":"4.750"},4.75]
["2003-08-19",15,500,{"v":4.74,"d":"4.740"},4.74]
["2003-08-20",1,100,{"v":4.76,"d":"4.760"},4.76]
["2003-08-20",8,590,4.742,4.74]
["2003-08-20",180,100,{"v":4.75,"d":"4.750"},4.75]
["2003-08-21",1,100,{"v":4.75,"d":"4.750"},4.75]
["2003-08-21",8,800,{"v":4.74,"d":"4.740"},{"v":4.743,"d":"4.74"}]
["2003-08-21",18,700,{"v":4.73,"d":"4.730"},4.73]
["2003-08-22",3,50,{"v":4.75,"d":"4.750"},4.75]
["2003-08-22",6,300,{"v":4.73,"d":"4.730"},4.73]
["2003-08-22",14,180,{"v":4.73,"d":"4.730"},4.73]
["2003-08-22",21,50,{"v":4.73,"d":"4.730"},4.73]
["2003-08-25",1,50,{"v":4.75,"d":"4.750"},4.75]
["2003-08-25",2,795,4.751,4.75]
["2003-08-25",15,200,{"v":4.74,"d":"4.740"},4.74]
["2003-08-26",6,800,{"v":4.74,"d":"4.740"},4.73]
["2003-08-26",15,500,{"v":4.73,"d":"4.730"},4.73]
["2003-08-27",27,-970,{"v":4.66,"d":"4.660"},4.67]
["2003-08-28",6,400,4.744,4.74]
["2003-08-29",4,600,{"v":4.75,"d":"4.750"},4.75]
["2003-09-01",4,450,{"v":4.75,"d":"4.750"},4.75]
["2003-09-01",14,400,{"v":4.74,"d":"4.740"},4.74]
["2003-09-02",2,50,{"v":4.75,"d":"4.750"},4.75]
["2003-09-02",8,1050,{"v":4.74,"d":"4.740"},4.74]
["2003-09-03",1,400,{"v":4.75,"d":"4.750"},4.75]
["2003-09-03",91,150,{"v":4.76,"d":"4.760"},4.76]
["2003-09-03",181,175,4.853,4.85]
["2003-09-04",5,300,{"v":4.75,"d":"4.750"},4.75]
["2003-09-04",11,550,{"v":4.74,"d":"4.740"},4.74]
["2003-09-05",3,50,{"v":4.76,"d":"4.760"},4.76]
["2003-09-05",4,315,{"v":4.75,"d":"4.750"},4.75]
["2003-09-05",12,320,{"v":4.75,"d":"4.750"},4.75]
["2003-09-08",3,500,{"v":4.75,"d":"4.750"},4.75]
["2003-09-08",10,435,4.742,4.74]
["2003-09-09",3,505,{"v":4.75,"d":"4.750"},4.75]
["2003-09-10",1,60,{"v":4.77,"d":"4.770"},4.77]
["2003-09-10",6,650,{"v":4.75,"d":"4.750"},4.75]
["2003-09-10",90,150,{"v":4.77,"d":"4.770"},4.77]
["2003-09-10",180,175,{"v":4.86,"d":"4.860"},4.86]
["2003-09-11",1,80,{"v":4.76,"d":"4.760"},4.76]
["2003-09-11",6,600,{"v":4.74,"d":"4.740"},4.74]
["2003-09-12",3,610,{"v":4.75,"d":"4.750"},4.75]
["2003-09-12",12,200,{"v":4.74,"d":"4.740"},4.74]
["2003-09-15",3,540,4.739,4.73]
["2003-09-15",11,600,{"v":4.73,"d":"4.730"},4.73]
["2003-09-16",1,400,4.763,4.76]
["2003-09-16",8,140,{"v":4.73,"d":"4.730"},4.73]
["2003-09-16",15,405,{"v":4.73,"d":"4.730"},4.73]
["2003-09-17",1,40,{"v":4.77,"d":"4.770"},4.77]
["2003-09-17",7,100,{"v":4.74,"d":"4.740"},4.74]
["2003-09-17",16,550,4.734,4.73]
["2003-09-17",90,300,{"v":4.81,"d":"4.810"},4.81]
["2003-09-17",180,300,{"v":4.89,"d":"4.890"},4.89]
["2003-09-18",1,50,{"v":4.77,"d":"4.770"},4.77]
["2003-09-18",6,500,{"v":4.75,"d":"4.750"},4.75]
["2003-09-18",180,50,{"v":4.87,"d":"4.870"},4.87]
["2003-09-19",3,76,{"v":4.77,"d":"4.770"},4.77]
["2003-09-19",6,403,4.734,4.73]
["2003-09-19",17,305,{"v":4.73,"d":"4.730"},4.73]
["2003-09-22",1,50,{"v":4.76,"d":"4.760"},4.76]
["2003-09-22",7,430,4.731,4.73]
["2003-09-22",16,100,{"v":4.75,"d":"4.750"},4.75]
["2003-09-22",91,50,{"v":4.76,"d":"4.760"},4.76]
["2003-09-23",1,600,{"v":4.75,"d":"4.750"},4.75]
["2003-09-24",1,125,{"v":4.75,"d":"4.750"},4.75]
["2003-09-24",2,430,4.748,4.74]
["2003-09-24",6,230,{"v":4.75,"d":"4.750"},4.75]
["2003-09-24",14,650,4.733,4.73]
["2003-09-24",86,50,{"v":4.76,"d":"4.760"},4.76]
["2003-09-24",183,50,{"v":4.83,"d":"4.830"},4.83]
["2003-09-25",26,-670,4.577,4.58]
["2003-09-26",5,657,4.741,4.74]
["2003-09-26",14,500,{"v":4.74,"d":"4.740"},4.74]
["2003-09-29",23,-1160,{"v":4.71,"d":"4.710"},4.75]
["2003-09-30",1,460,{"v":4.8,"d":"4.800"},{"v":4.8,"d":"4.80"}]
["2003-10-01",1,645,{"v":4.75,"d":"4.750"},4.75]
["2003-10-01",15,400,{"v":4.74,"d":"4.740"},4.74]
["2003-10-01",180,150,{"v":4.82,"d":"4.820"},4.82]
["2003-10-02",5,430,{"v":4.76,"d":"4.760"},4.76]
["2003-10-03",4,60,{"v":4.77,"d":"4.770"},4.77]
["2003-10-03",12,520,{"v":4.76,"d":"4.760"},4.76]
["2003-10-07",1,460,4.771,4.76]
["2003-10-07",7,60,{"v":4.77,"d":"4.770"},4.77]
["2003-10-07",8,350,4.753,4.75]
["2003-10-08",5,390,{"v":4.76,"d":"4.760"},4.75]
["2003-10-08",15,645,{"v":4.75,"d":"4.750"},4.75]
["2003-10-08",90,125,{"v":4.81,"d":"4.810"},4.81]
["2003-10-09",6,355,4.754,4.74]
["2003-10-10",6,400,{"v":4.75,"d":"4.750"},4.75]
["2003-10-10",17,200,{"v":4.75,"d":"4.750"},4.75]
["2003-10-13",1,345,{"v":4.78,"d":"4.780"},4.78]
["2003-10-13",2,50,{"v":4.76,"d":"4.760"},4.76]
["2003-10-14",1,450,{"v":4.77,"d":"4.770"},4.77]
["2003-10-14",13,825,{"v":4.75,"d":"4.750"},4.75]
["2003-10-15",1,835,4.793,4.75]
["2003-10-16",4,950,4.794,4.78]
["2003-10-16",18,100,{"v":4.77,"d":"4.770"},4.77]
["2003-10-17",6,300,4.756,4.75]
["2003-10-17",13,360,{"v":4.75,"d":"4.750"},4.75]
["2003-10-20",4,510,4.758,4.75]
["2003-10-20",17,800,{"v":4.75,"d":"4.750"},4.75]
["2003-10-21",1,40,{"v":4.78,"d":"4.780"},4.78]
["2003-10-21",7,550,4.747,4.74]
["2003-10-21",15,890,4.742,4.74]
["2003-10-22",8,160,4.738,4.73]
["2003-10-22",15,550,{"v":4.74,"d":"4.740"},4.74]
["2003-10-22",90,50,{"v":4.85,"d":"4.850"},4.85]
["2003-10-23",1,50,{"v":4.77,"d":"4.770"},4.77]
["2003-10-23",7,350,4.753,4.75]
["2003-10-23",14,150,{"v":4.75,"d":"4.750"},4.75]
["2003-10-24",3,172,{"v":4.76,"d":"4.760"},4.76]
["2003-10-24",7,465,{"v":4.75,"d":"4.750"},4.75]
["2003-10-24",14,450,{"v":4.73,"d":"4.730"},4.73]
["2003-10-27",28,-1200,{"v":4.66,"d":"4.660"},4.67]
["2003-10-28",1,110,{"v":4.77,"d":"4.770"},4.77]
["2003-10-28",6,1080,4.759,4.75]
["2003-10-28",16,540,4.742,4.74]
["2003-10-29",8,200,{"v":4.74,"d":"4.740"},4.74]
["2003-10-29",91,250,{"v":4.85,"d":"4.850"},4.85]
["2003-10-29",181,200,{"v":4.99,"d":"4.990"},4.99]
["2003-10-30",1,170,{"v":4.76,"d":"4.760"},4.76]
["2003-10-30",7,440,4.751,4.74]
["2003-10-30",13,100,{"v":4.75,"d":"4.750"},4.75]
["2003-10-31",4,380,4.752,4.75]
["2003-10-31",18,850,{"v":4.75,"d":"4.750"},4.75]
["2003-11-03",4,140,{"v":4.77,"d":"4.770"},4.77]
["2003-11-03",9,1120,4.739,4.72]
["2003-11-03",14,100,{"v":4.76,"d":"4.760"},4.76]
["2003-11-04",28,-130,{"v":4.71,"d":"4.710"},4.71]
["2003-11-05",5,625,5.002,4.99]
["2003-11-06",5,450,4.998,4.99]
["2003-11-06",13,400,{"v":4.99,"d":"4.990"},4.99]
["2003-11-06",180,100,{"v":5.29,"d":"5.290"},5.29]
["2003-11-07",6,400,{"v":4.98,"d":"4.980"},4.98]
["2003-11-07",14,350,4.986,4.98]
["2003-11-10",4,430,4.999,4.98]
["2003-11-10",17,400,{"v":4.98,"d":"4.980"},4.98]
["2003-11-11",1,50,{"v":4.99,"d":"4.990"},4.99]
["2003-11-11",2,500,4.991,4.97]
["2003-11-11",10,200,{"v":4.96,"d":"4.960"},4.96]
["2003-11-12",1,185,{"v":5,"d":"5.000"},{"v":5,"d":"5.00"}]
["2003-11-12",6,225,{"v":4.97,"d":"4.970"},4.97]
["2003-11-12",15,425,4.981,4.97]
["2003-11-12",90,150,{"v":5.16,"d":"5.160"},5.16]
["2003-11-12",180,200,{"v":5.35,"d":"5.350"},5.35]
["2003-11-13",4,170,{"v":5,"d":"5.000"},{"v":5,"d":"5.00"}]
["2003-11-13",5,450,4.987,4.98]
["2003-11-13",14,400,{"v":4.97,"d":"4.970"},4.97]
["2003-11-14",5,89,{"v":5.05,"d":"5.050"},5.05]
["2003-11-14",13,410,4.985,4.98]
["2003-11-17",2,550,{"v":5.05,"d":"5.050"},5.05]
["2003-11-18",1,105,{"v":5.05,"d":"5.050"},5.05]
["2003-11-18",3,420,5.005,{"v":5,"d":"5.00"}]
["2003-11-18",15,90,{"v":5,"d":"5.000"},{"v":5,"d":"5.00"}]
["2003-11-19",5,430,{"v":5,"d":"5.000"},{"v":5,"d":"5.00"}]
["2003-11-19",90,100,{"v":5.19,"d":"5.190"},5.19]
["2003-11-19",180,100,{"v":5.37,"d":"5.370"},5.37]
["2003-11-20",1,210,{"v":5.05,"d":"5.050"},5.05]
["2003-11-20",6,110,{"v":5.05,"d":"5.050"},5.05]
["2003-11-20",21,470,{"v":5,"d":"5.000"},{"v":5,"d":"5.00"}]
["2003-11-21",3,200,{"v":5.02,"d":"5.020"},5.02]
["2003-11-21",7,830,5.027,4.98]
["2003-11-24",1,50,{"v":5.02,"d":"5.020"},5.02]
["2003-11-24",2,1010,4.988,4.98]
["2003-11-24",17,100,{"v":5.06,"d":"5.060"},5.06]
["2003-11-25",2,350,{"v":5,"d":"5.000"},{"v":5,"d":"5.00"}]
["2003-11-25",9,300,{"v":5.02,"d":"5.020"},5.02]
["2003-11-26","5","100","5.030","5.03"]
["2003-11-26","7","735","4.997","4.98"]
["2003-11-26","14","50","5.090","5.09"]
["2003-11-26","92",200,"5.210","5.21"]
["2003-11-26","181",400,5.375,"5.37"]
["2003-11-27",26,-700,5.057,5.06]
["2003-11-28",3,128,{"v":5.05,"d":"5.050"},5.05]
["2003-11-28",6,764,5.021,5.01]
["2003-12-01",7,850,5.111,{"v":5.1,"d":"5.10"}]
["2003-12-01",14,400,{"v":5.14,"d":"5.140"},5.13]
["2003-12-02",1,345,{"v":5,"d":"5.000"},{"v":5,"d":"5.00"}]
["2003-12-02",15,200,{"v":5.15,"d":"5.150"},5.15]
["2003-12-03",2,869,5.251,5.25]
["2003-12-03",14,175,5.253,5.25]
["2003-12-03",86,150,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2003-12-03",180,150,{"v":5.47,"d":"5.470"},5.47]
["2003-12-04",6,803,5.241,5.24]
["2003-12-04",13,640,5.253,5.24]
["2003-12-05",4,830,5.244,5.23]
["2003-12-05",13,100,5.235,5.23]
["2003-12-08",1,78,{"v":5.25,"d":"5.250"},5.25]
["2003-12-08",3,800,{"v":5.23,"d":"5.230"},5.23]
["2003-12-08",16,430,5.232,5.23]
["2003-12-09",3,720,5.231,5.23]
["2003-12-09",10,450,{"v":5.23,"d":"5.230"},5.23]
["2003-12-10",1,420,{"v":5.25,"d":"5.250"},5.25]
["2003-12-10",5,200,{"v":5.25,"d":"5.250"},5.25]
["2003-12-10",19,260,{"v":5.23,"d":"5.230"},5.23]
["2003-12-10",91,50,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2003-12-11",5,560,{"v":5.25,"d":"5.250"},5.25]
["2003-12-11",19,350,{"v":5.24,"d":"5.240"},5.24]
["2003-12-12",3,85,{"v":5.26,"d":"5.260"},5.26]
["2003-12-12",6,500,{"v":5.27,"d":"5.270"},5.27]
["2003-12-12",17,250,5.242,5.24]
["2003-12-15",1,100,{"v":5.28,"d":"5.280"},5.28]
["2003-12-15",2,530,{"v":5.27,"d":"5.270"},5.27]
["2003-12-16",1,347,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2003-12-16",3,450,{"v":5.25,"d":"5.250"},5.25]
["2003-12-16",7,50,{"v":5.27,"d":"5.270"},5.27]
["2003-12-16",15,100,{"v":5.26,"d":"5.260"},5.26]
["2003-12-17",1,100,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2003-12-17",7,562,{"v":5.27,"d":"5.270"},5.27]
["2003-12-17",13,60,{"v":5.28,"d":"5.280"},5.28]
["2003-12-17",14,800,{"v":5.27,"d":"5.270"},5.27]
["2003-12-18",35,-950,{"v":5.05,"d":"5.050"},5.05]
["2003-12-19",5,800,5.256,5.25]
["2003-12-19",11,100,{"v":5.28,"d":"5.280"},5.28]
["2003-12-19",14,550,{"v":5.25,"d":"5.250"},5.25]
["2003-12-22",1,100,{"v":5.25,"d":"5.250"},5.25]
["2003-12-22",2,200,{"v":5.22,"d":"5.220"},5.22]
["2003-12-22",9,700,5.259,5.23]
["2003-12-23",1,328,5.235,5.23]
["2003-12-23",14,480,5.234,5.23]
["2003-12-24",14,115,5.283,5.27]
["2003-12-29",7,400,5.255,5.24]
["2003-12-29",16,660,5.264,5.24]
["2003-12-30",8,525,5.251,5.25]
["2003-12-31",6,380,{"v":5.28,"d":"5.280"},5.28]
["2003-12-31",14,380,{"v":5.28,"d":"5.280"},5.28]
["2004-01-02",6,440,{"v":5.25,"d":"5.250"},5.25]
["2004-01-02",14,390,{"v":5.25,"d":"5.250"},5.25]
["2004-01-05",2,695,5.253,5.25]
["2004-01-06",1,200,{"v":5.28,"d":"5.280"},5.28]
["2004-01-06",3,150,{"v":5.25,"d":"5.250"},5.25]
["2004-01-06",13,600,{"v":5.25,"d":"5.250"},5.25]
["2004-01-07",2,540,{"v":5.27,"d":"5.270"},5.27]
["2004-01-07",8,675,{"v":5.25,"d":"5.250"},5.25]
["2004-01-08",4,578,5.262,5.25]
["2004-01-09",5,500,{"v":5.28,"d":"5.280"},5.28]
["2004-01-12",3,500,5.288,5.27]
["2004-01-13",2,350,5.277,5.27]
["2004-01-13",14,400,{"v":5.25,"d":"5.250"},5.25]
["2004-01-14",2,475,{"v":5.29,"d":"5.290"},5.29]
["2004-01-15",15,310,5.285,5.28]
["2004-01-16",11,350,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-01-19",1,840,5.303,{"v":5.3,"d":"5.30"}]
["2004-01-20",3,452,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-01-20",15,700,{"v":5.25,"d":"5.250"},5.25]
["2004-01-21",1,280,5.266,5.25]
["2004-01-21",6,315,{"v":5.25,"d":"5.250"},5.25]
["2004-01-21",7,700,{"v":5.25,"d":"5.250"},5.25]
["2004-01-21",13,650,{"v":5.25,"d":"5.250"},5.25]
["2004-01-21",90,300,{"v":5.37,"d":"5.370"},5.37]
["2004-01-21",180,100,{"v":5.44,"d":"5.440"},5.44]
["2004-01-22",1,108,{"v":5.27,"d":"5.270"},5.27]
["2004-01-22",5,1115,5.249,5.24]
["2004-01-22",11,1010,5.232,5.23]
["2004-01-22",19,100,{"v":5.24,"d":"5.240"},5.24]
["2004-01-22",35,500,{"v":5.29,"d":"5.290"},5.29]
["2004-01-22",89,150,{"v":5.36,"d":"5.360"},5.36]
["2004-01-23",4,120,{"v":5.27,"d":"5.270"},5.27]
["2004-01-23",7,720,5.242,5.23]
["2004-01-23",14,200,{"v":5.24,"d":"5.240"},5.23]
["2004-01-27",7,720,{"v":5.28,"d":"5.280"},5.28]
["2004-01-27",14,80,{"v":5.27,"d":"5.270"},5.27]
["2004-01-28",1,200,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-01-28",7,500,{"v":5.25,"d":"5.250"},5.25]
["2004-01-28",90,100,{"v":5.37,"d":"5.370"},5.37]
["2004-01-28",180,100,{"v":5.45,"d":"5.450"},5.45]
["2004-01-29",1,100,{"v":5.27,"d":"5.270"},5.27]
["2004-01-29",7,1075,{"v":5.23,"d":"5.230"},5.23]
["2004-01-30",7,185,{"v":5.25,"d":"5.250"},5.25]
["2004-01-30",12,720,{"v":5.23,"d":"5.230"},5.23]
["2004-02-02",4,470,5.232,5.23]
["2004-02-02",14,615,5.247,5.23]
["2004-02-03",1,100,{"v":5.27,"d":"5.270"},5.27]
["2004-02-03",7,335,5.266,5.26]
["2004-02-03",16,140,{"v":5.27,"d":"5.270"},5.27]
["2004-02-04",1,200,{"v":5.27,"d":"5.270"},5.27]
["2004-02-04",7,550,5.254,5.23]
["2004-02-04",14,300,5.242,5.23]
["2004-02-04",90,100,{"v":5.35,"d":"5.350"},5.35]
["2004-02-04",181,50,{"v":5.44,"d":"5.440"},5.44]
["2004-02-05",8,900,5.241,5.24]
["2004-02-05",21,750,{"v":5.24,"d":"5.240"},5.24]
["2004-02-06",4,875,5.259,5.25]
["2004-02-06",13,170,5.247,5.24]
["2004-02-09",2,300,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-02-09",7,285,{"v":5.25,"d":"5.250"},5.25]
["2004-02-09",16,310,{"v":5.24,"d":"5.240"},5.24]
["2004-02-10",1,60,{"v":5.26,"d":"5.260"},5.26]
["2004-02-10",6,585,5.239,5.23]
["2004-02-10",27,855,5.233,5.23]
["2004-02-11",6,510,5.226,5.21]
["2004-02-11",90,125,5.338,5.32]
["2004-02-11",180,75,{"v":5.43,"d":"5.430"},5.43]
["2004-02-12",19,-220,{"v":4.97,"d":"4.970"},4.97]
["2004-02-13",4,700,{"v":5.27,"d":"5.270"},5.27]
["2004-02-16",3,700,5.278,5.25]
["2004-02-17",1,800,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-02-17",3,200,{"v":5.27,"d":"5.270"},5.27]
["2004-02-17",21,115,{"v":5.32,"d":"5.320"},5.32]
["2004-02-18",7,500,{"v":5.25,"d":"5.250"},5.25]
["2004-02-18",14,350,{"v":5.25,"d":"5.250"},5.25]
["2004-02-18",90,140,{"v":5.38,"d":"5.380"},5.38]
["2004-02-19",7,925,5.251,5.23]
["2004-02-19",20,305,5.282,5.27]
["2004-02-20",4,615,5.261,5.22]
["2004-02-20",21,275,5.244,5.24]
["2004-02-23",4,725,5.229,{"v":5.2,"d":"5.20"}]
["2004-02-23",17,330,5.254,5.23]
["2004-02-24",7,500,{"v":5.27,"d":"5.270"},5.27]
["2004-02-24",14,725,5.231,5.23]
["2004-02-25",56,-1040,5.078,5.08]
["2004-02-26",1,800,5.249,5.24]
["2004-02-26",14,80,{"v":5.28,"d":"5.280"},5.28]
["2004-02-27",7,160,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-03-01",1,105,{"v":5.25,"d":"5.250"},5.25]
["2004-03-02",21,-350,5.257,5.26]
["2004-03-03",7,1200,5.267,5.25]
["2004-03-03",15,250,{"v":5.23,"d":"5.230"},5.23]
["2004-03-03",180,500,{"v":5.43,"d":"5.430"},5.43]
["2004-03-04",7,1205,5.247,5.23]
["2004-03-04",14,640,{"v":5.23,"d":"5.230"},5.23]
["2004-03-05",7,650,5.245,5.23]
["2004-03-05",18,150,{"v":5.24,"d":"5.240"},5.24]
["2004-03-08",7,500,5.254,5.24]
["2004-03-08",15,600,{"v":5.24,"d":"5.240"},5.24]
["2004-03-09",7,625,5.242,5.23]
["2004-03-09",16,340,{"v":5.24,"d":"5.240"},5.24]
["2004-03-09",175,100,{"v":5.37,"d":"5.370"},5.37]
["2004-03-10",5,845,5.261,5.25]
["2004-03-10",14,275,{"v":5.24,"d":"5.240"},5.24]
["2004-03-10",180,300,{"v":5.39,"d":"5.390"},5.39]
["2004-03-11",6,641,5.265,5.26]
["2004-03-11",14,130,{"v":5.25,"d":"5.250"},5.25]
["2004-03-12",6,935,5.263,5.26]
["2004-03-12",18,200,{"v":5.25,"d":"5.250"},5.25]
["2004-03-15",7,480,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-03-16",7,410,5.307,{"v":5.3,"d":"5.30"}]
["2004-03-16",15,100,{"v":5.29,"d":"5.290"},5.29]
["2004-03-17",8,450,5.319,5.31]
["2004-03-17",90,75,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-03-17",180,100,{"v":5.33,"d":"5.330"},5.33]
["2004-03-18",7,900,{"v":5.32,"d":"5.320"},5.32]
["2004-03-18",14,740,5.268,5.25]
["2004-03-19",7,400,{"v":5.26,"d":"5.260"},5.26]
["2004-03-19",17,50,{"v":5.26,"d":"5.260"},5.26]
["2004-03-22",7,600,5.261,5.25]
["2004-03-22",17,350,5.253,5.25]
["2004-03-23",1,100,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-03-23",7,700,{"v":5.27,"d":"5.270"},5.27]
["2004-03-24",1,220,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-03-24",7,300,{"v":5.26,"d":"5.260"},5.26]
["2004-03-25",1,230,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-03-25",7,815,{"v":5.27,"d":"5.270"},5.27]
["2004-03-26",7,500,5.282,5.28]
["2004-03-29",7,180,5.275,5.26]
["2004-03-30",8,815,5.275,5.26]
["2004-03-31",1,50,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-03-31",5,445,5.298,5.28]
["2004-04-01",1,60,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-04-01",5,630,5.274,5.26]
["2004-04-01",13,80,{"v":5.27,"d":"5.270"},{"v":5.273,"d":"5.27"}]
["2004-04-02",4,615,5.271,5.26]
["2004-04-02",31,170,5.296,5.29]
["2004-04-05",8,375,5.276,5.26]
["2004-04-05",14,150,{"v":5.28,"d":"5.280"},5.28]
["2004-04-06",1,70,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-04-06",8,954,5.269,5.26]
["2004-04-07",1,300,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-04-07",9,905,5.266,5.25]
["2004-04-07",26,50,{"v":5.26,"d":"5.260"},5.26]
["2004-04-07",90,100,{"v":5.32,"d":"5.320"},5.32]
["2004-04-08",5,50,{"v":5.29,"d":"5.290"},5.29]
["2004-04-08",7,620,5.264,5.25]
["2004-04-08",19,50,{"v":5.26,"d":"5.260"},5.26]
["2004-04-13",6,630,5.268,5.25]
["2004-04-13",21,80,{"v":5.26,"d":"5.260"},5.26]
["2004-04-14",6,960,5.266,5.25]
["2004-04-14",21,265,5.252,5.25]
["2004-04-14",90,100,5.345,5.34]
["2004-04-15",8,850,5.252,5.25]
["2004-04-15",22,50,{"v":5.25,"d":"5.250"},5.25]
["2004-04-16",3,447,5.255,5.25]
["2004-04-16",17,295,5.253,5.25]
["2004-04-19",8,390,{"v":5.31,"d":"5.310"},5.31]
["2004-04-19",17,315,{"v":5.25,"d":"5.250"},5.25]
["2004-04-20",7,1000,5.271,5.25]
["2004-04-20",15,580,5.246,5.24]
["2004-04-21",6,600,5.251,5.25]
["2004-04-21",13,250,{"v":5.25,"d":"5.250"},5.25]
["2004-04-21",90,50,{"v":5.32,"d":"5.320"},5.32]
["2004-04-22",1,270,5.272,5.25]
["2004-04-22",5,800,5.248,5.24]
["2004-04-22",14,1150,5.231,5.23]
["2004-04-23",4,145,{"v":5.26,"d":"5.260"},5.25]
["2004-04-23",11,720,5.236,5.23]
["2004-04-23",17,400,5.225,5.22]
["2004-04-23",24,50,{"v":5.25,"d":"5.250"},5.25]
["2004-04-26",7,40,{"v":5.21,"d":"5.210"},5.21]
["2004-04-26",15,200,{"v":5.2,"d":"5.200"},{"v":5.2,"d":"5.20"}]
["2004-04-27",2,350,{"v":5.25,"d":"5.250"},5.25]
["2004-04-27",6,960,5.284,5.26]
["2004-04-27",15,250,5.238,5.23]
["2004-04-27",23,175,{"v":5.23,"d":"5.230"},5.23]
["2004-04-28",7,1220,5.225,5.22]
["2004-04-28",15,200,{"v":5.24,"d":"5.240"},5.24]
["2004-04-29",1,310,5.256,5.25]
["2004-04-29",7,200,{"v":5.25,"d":"5.250"},5.25]
["2004-04-30",3,180,{"v":5.25,"d":"5.250"},5.25]
["2004-04-30",7,70,{"v":5.25,"d":"5.250"},5.25]
["2004-04-30",31,500,{"v":5.29,"d":"5.290"},5.29]
["2004-05-03",2,50,{"v":5.26,"d":"5.260"},5.26]
["2004-05-03",4,350,{"v":5.28,"d":"5.280"},5.23]
["2004-05-03",31,600,5.253,5.25]
["2004-05-04",1,140,{"v":5.26,"d":"5.260"},5.26]
["2004-05-04",7,347,5.238,5.23]
["2004-05-04",31,950,{"v":5.25,"d":"5.250"},5.25]
["2004-05-05",1,410,5.256,5.25]
["2004-05-05",7,940,5.249,5.24]
["2004-05-05",14,730,5.242,5.24]
["2004-05-06",6,100,{"v":5.27,"d":"5.270"},5.27]
["2004-05-06",7,335,{"v":5.25,"d":"5.250"},5.25]
["2004-05-06",14,49,{"v":5.26,"d":"5.260"},5.26]
["2004-05-07",3,225,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-05-07",7,260,{"v":5.25,"d":"5.250"},5.25]
["2004-05-07",19,450,{"v":5.24,"d":"5.240"},5.24]
["2004-05-10",7,910,5.269,5.25]
["2004-05-10",16,50,{"v":5.25,"d":"5.250"},5.25]
["2004-05-11",1,70,{"v":5.27,"d":"5.270"},5.27]
["2004-05-11",7,380,5.243,5.23]
["2004-05-12",7,650,{"v":5.25,"d":"5.250"},5.25]
["2004-05-12",20,850,5.241,5.24]
["2004-05-13",5,400,{"v":5.25,"d":"5.250"},5.25]
["2004-05-14",3,100,{"v":5.26,"d":"5.260"},5.26]
["2004-05-14",6,630,5.243,5.24]
["2004-05-14",25,50,{"v":5.24,"d":"5.240"},5.24]
["2004-05-17",1,390,5.285,5.27]
["2004-05-17",8,200,{"v":5.25,"d":"5.250"},5.25]
["2004-05-18",8,260,{"v":5.25,"d":"5.250"},5.25]
["2004-05-18",14,375,{"v":5.25,"d":"5.250"},5.25]
["2004-05-19",1,30,{"v":5.29,"d":"5.290"},5.29]
["2004-05-19",6,910,5.246,5.24]
["2004-05-19",90,100,{"v":5.31,"d":"5.310"},5.31]
["2004-05-19",180,25,{"v":5.38,"d":"5.380"},5.38]
["2004-05-20",1,160,{"v":5.25,"d":"5.250"},5.25]
["2004-05-20",8,465,5.245,5.24]
["2004-05-20",20,150,5.247,5.24]
["2004-05-21",6,1350,5.232,5.23]
["2004-05-21",18,200,{"v":5.24,"d":"5.240"},5.24]
["2004-05-24",1,250,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-05-24",3,460,5.247,5.23]
["2004-05-25",1,295,{"v":5.25,"d":"5.250"},5.25]
["2004-05-25",2,775,5.235,5.23]
["2004-05-25",16,950,5.238,5.23]
["2004-05-26",1,1110,5.239,5.23]
["2004-05-26",14,40,{"v":5.25,"d":"5.250"},5.25]
["2004-05-26",92,100,{"v":5.29,"d":"5.290"},5.29]
["2004-05-26",182,350,{"v":5.37,"d":"5.370"},5.37]
["2004-05-27",7,1015,5.238,5.23]
["2004-05-27",19,590,5.233,5.23]
["2004-05-28",3,825,{"v":5.25,"d":"5.250"},5.25]
["2004-05-31",7,600,5.233,5.23]
["2004-05-31",15,1000,{"v":5.23,"d":"5.230"},5.23]
["2004-06-01",1,345,{"v":5.25,"d":"5.250"},5.25]
["2004-06-01",7,930,5.235,5.23]
["2004-06-01",15,400,{"v":5.23,"d":"5.230"},5.23]
["2004-06-02",1,155,{"v":5.25,"d":"5.250"},5.25]
["2004-06-02",7,690,5.242,5.23]
["2004-06-02",14,300,{"v":5.23,"d":"5.230"},5.23]
["2004-06-03",7,465,{"v":5.25,"d":"5.250"},5.25]
["2004-06-03",14,300,{"v":5.24,"d":"5.240"},5.24]
["2004-06-04",3,477,5.271,5.27]
["2004-06-04",7,40,{"v":5.25,"d":"5.250"},5.25]
["2004-06-04",14,960,{"v":5.24,"d":"5.240"},5.24]
["2004-06-07",2,52,{"v":5.27,"d":"5.270"},5.27]
["2004-06-07",8,870,5.243,5.24]
["2004-06-07",16,540,{"v":5.24,"d":"5.240"},5.24]
["2004-06-08",3,593,5.243,5.23]
["2004-06-08",9,630,5.245,5.24]
["2004-06-08",16,230,{"v":5.24,"d":"5.240"},5.24]
["2004-06-09",1,50,{"v":5.27,"d":"5.270"},5.27]
["2004-06-09",9,510,5.246,5.24]
["2004-06-09",19,605,5.243,5.24]
["2004-06-10",6,819,5.248,5.24]
["2004-06-10",14,300,{"v":5.24,"d":"5.240"},5.24]
["2004-06-10",21,325,5.244,5.24]
["2004-06-11",10,700,5.241,5.24]
["2004-06-11",19,200,{"v":5.24,"d":"5.240"},5.24]
["2004-06-15",3,880,5.253,5.24]
["2004-06-15",14,565,{"v":5.25,"d":"5.250"},5.25]
["2004-06-15",21,400,5.244,5.24]
["2004-06-16",1,30,{"v":5.27,"d":"5.270"},5.27]
["2004-06-16",8,940,5.243,5.23]
["2004-06-16",15,200,5.238,5.23]
["2004-06-17",34,-950,5.108,5.12]
["2004-06-18",7,1645,{"v":5.25,"d":"5.250"},5.25]
["2004-06-21",8,1130,{"v":5.25,"d":"5.250"},5.25]
["2004-06-21",15,150,5.247,5.24]
["2004-06-22",8,1125,{"v":5.25,"d":"5.250"},5.25]
["2004-06-22",17,350,{"v":5.24,"d":"5.240"},5.24]
["2004-06-22",23,725,{"v":5.24,"d":"5.240"},5.24]
["2004-06-23",29,-720,5.128,5.14]
["2004-06-24",7,692,5.246,5.24]
["2004-06-24",15,175,{"v":5.25,"d":"5.250"},5.25]
["2004-06-25",3,380,{"v":5.27,"d":"5.270"},5.27]
["2004-06-25",6,1110,5.253,5.25]
["2004-06-28",4,975,{"v":5.25,"d":"5.250"},5.25]
["2004-06-28",14,100,{"v":5.25,"d":"5.250"},5.25]
["2004-06-29",6,1100,{"v":5.25,"d":"5.250"},5.25]
["2004-06-30",6,880,5.256,5.25]
["2004-06-30",12,150,{"v":5.25,"d":"5.250"},5.25]
["2004-07-01",1,100,{"v":5.27,"d":"5.270"},5.27]
["2004-07-01",7,380,{"v":5.26,"d":"5.260"},5.26]
["2004-07-01",14,700,{"v":5.25,"d":"5.250"},5.25]
["2004-07-01",26,75,{"v":5.27,"d":"5.270"},5.27]
["2004-07-02",3,170,{"v":5.27,"d":"5.270"},5.27]
["2004-07-02",7,725,5.265,5.26]
["2004-07-02",14,59,{"v":5.26,"d":"5.260"},5.26]
["2004-07-05",7,581,5.258,5.25]
["2004-07-05",14,100,{"v":5.26,"d":"5.260"},5.26]
["2004-07-06",7,820,5.262,5.25]
["2004-07-06",14,410,{"v":5.26,"d":"5.260"},5.26]
["2004-07-07",7,935,{"v":5.26,"d":"5.260"},5.26]
["2004-07-07",20,78,{"v":5.27,"d":"5.270"},5.27]
["2004-07-08",1,100,{"v":5.28,"d":"5.280"},5.28]
["2004-07-08",6,655,5.255,5.25]
["2004-07-08",19,90,{"v":5.26,"d":"5.260"},5.26]
["2004-07-09",3,50,{"v":5.27,"d":"5.270"},5.27]
["2004-07-09",7,920,5.259,5.24]
["2004-07-09",17,330,{"v":5.25,"d":"5.250"},5.25]
["2004-07-12",1,70,{"v":5.27,"d":"5.270"},5.27]
["2004-07-12",3,395,5.265,5.25]
["2004-07-12",15,305,5.258,5.25]
["2004-07-13",1,45,{"v":5.28,"d":"5.280"},5.28]
["2004-07-13",6,645,5.268,5.26]
["2004-07-13",13,520,{"v":5.25,"d":"5.250"},5.25]
["2004-07-14",2,300,{"v":5.28,"d":"5.280"},5.28]
["2004-07-14",6,790,5.257,5.25]
["2004-07-14",15,360,{"v":5.25,"d":"5.250"},5.25]
["2004-07-15",6,40,{"v":5.27,"d":"5.270"},5.27]
["2004-07-15",8,585,{"v":5.26,"d":"5.260"},5.26]
["2004-07-16",7,610,{"v":5.26,"d":"5.260"},5.26]
["2004-07-16",19,644,5.253,5.25]
["2004-07-19",7,575,{"v":5.27,"d":"5.270"},5.26]
["2004-07-19",17,735,5.242,5.24]
["2004-07-20",7,751,5.251,5.24]
["2004-07-20",17,859,5.244,5.24]
["2004-07-21",8,648,{"v":5.25,"d":"5.250"},5.25]
["2004-07-21",20,460,5.242,5.24]
["2004-07-22",6,490,{"v":5.25,"d":"5.250"},5.25]
["2004-07-22",18,900,{"v":5.24,"d":"5.240"},5.24]
["2004-07-23",11,710,5.247,5.24]
["2004-07-23",19,1070,5.236,5.23]
["2004-07-26",8,1030,5.256,5.25]
["2004-07-26",17,750,5.243,5.23]
["2004-07-27",28,-1300,5.179,5.21]
["2004-07-28",7,1050,5.259,5.25]
["2004-07-28",15,480,5.244,5.24]
["2004-07-29",7,835,5.256,5.25]
["2004-07-29",18,680,{"v":5.25,"d":"5.250"},5.25]
["2004-07-30",7,520,5.264,5.25]
["2004-07-30",14,325,5.254,5.25]
["2004-08-03",1,85,{"v":5.27,"d":"5.270"},5.27]
["2004-08-03",7,720,5.254,5.25]
["2004-08-03",15,550,{"v":5.25,"d":"5.250"},5.25]
["2004-08-03",23,290,5.253,5.25]
["2004-08-04",8,703,5.259,5.25]
["2004-08-04",15,749,5.254,5.25]
["2004-08-05",8,805,{"v":5.26,"d":"5.260"},5.26]
["2004-08-06",3,46,{"v":5.27,"d":"5.270"},5.27]
["2004-08-06",4,300,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-08-06",10,1010,5.252,5.25]
["2004-08-06",20,320,{"v":5.25,"d":"5.250"},5.25]
["2004-08-09",7,1070,5.261,5.25]
["2004-08-09",23,390,{"v":5.25,"d":"5.250"},5.25]
["2004-08-10",7,990,5.257,5.25]
["2004-08-10",23,230,{"v":5.25,"d":"5.250"},5.25]
["2004-08-11",7,500,{"v":5.26,"d":"5.260"},5.26]
["2004-08-11",16,400,5.251,5.25]
["2004-08-12",8,920,{"v":5.26,"d":"5.260"},5.26]
["2004-08-12",22,300,{"v":5.26,"d":"5.260"},5.26]
["2004-08-13",4,1080,5.261,5.25]
["2004-08-13",25,125,5.252,5.25]
["2004-08-16",3,1040,{"v":5.26,"d":"5.260"},5.25]
["2004-08-16",15,360,5.253,5.25]
["2004-08-17",8,779,5.257,5.25]
["2004-08-17",22,440,{"v":5.25,"d":"5.250"},5.25]
["2004-08-18",5,360,{"v":5.26,"d":"5.260"},5.26]
["2004-08-18",14,487,5.251,5.25]
["2004-08-19",1,195,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-08-19",7,1150,{"v":5.26,"d":"5.260"},5.26]
["2004-08-19",14,550,{"v":5.26,"d":"5.260"},5.26]
["2004-08-20",10,1300,{"v":5.26,"d":"5.260"},5.26]
["2004-08-20",17,90,{"v":5.25,"d":"5.250"},5.25]
["2004-08-23",8,910,{"v":5.25,"d":"5.250"},5.25]
["2004-08-23",17,365,{"v":5.25,"d":"5.250"},5.25]
["2004-08-24",8,425,5.251,5.25]
["2004-08-24",17,250,{"v":5.25,"d":"5.250"},5.25]
["2004-08-25",2,660,5.255,5.25]
["2004-08-25",14,570,{"v":5.25,"d":"5.250"},5.25]
["2004-08-26",7,630,5.254,5.25]
["2004-08-26",15,550,{"v":5.25,"d":"5.250"},5.25]
["2004-08-27",26,-815,{"v":5.14,"d":"5.140"},5.14]
["2004-08-30",4,1035,5.265,5.26]
["2004-08-30",14,749,{"v":5.26,"d":"5.260"},5.26]
["2004-08-31",6,350,{"v":5.26,"d":"5.260"},5.26]
["2004-08-31",14,500,5.256,5.25]
["2004-09-01",6,835,5.258,5.25]
["2004-09-01",15,839,5.253,5.25]
["2004-09-02",7,555,5.261,5.26]
["2004-09-02",15,210,{"v":5.26,"d":"5.260"},5.26]
["2004-09-03",3,260,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-09-03",7,680,{"v":5.27,"d":"5.270"},5.27]
["2004-09-03",17,230,{"v":5.26,"d":"5.260"},5.26]
["2004-09-06",1,130,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-09-06",9,445,5.265,5.26]
["2004-09-06",18,758,{"v":5.26,"d":"5.260"},5.26]
["2004-09-07",7,679,5.267,5.26]
["2004-09-07",20,660,{"v":5.25,"d":"5.250"},5.25]
["2004-09-08",5,800,5.251,5.25]
["2004-09-08",20,310,{"v":5.25,"d":"5.250"},5.25]
["2004-09-09",7,985,5.254,5.25]
["2004-09-09",20,363,5.253,5.25]
["2004-09-10",4,125,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-09-10",7,835,{"v":5.26,"d":"5.260"},5.25]
["2004-09-10",21,470,5.258,5.25]
["2004-09-13",7,950,5.252,5.25]
["2004-09-13",15,407,5.254,5.25]
["2004-09-14",7,1010,5.254,5.25]
["2004-09-14",15,885,5.251,5.25]
["2004-09-15",37,-915,5.157,5.17]
["2004-09-16",1,220,{"v":5.28,"d":"5.280"},5.28]
["2004-09-16",11,630,5.257,5.25]
["2004-09-16",19,416,5.253,5.25]
["2004-09-17",4,50,{"v":5.26,"d":"5.260"},5.26]
["2004-09-17",7,737,5.253,5.25]
["2004-09-17",14,589,{"v":5.25,"d":"5.250"},5.24]
["2004-09-20",1,50,{"v":5.29,"d":"5.290"},5.29]
["2004-09-20",8,370,5.252,5.25]
["2004-09-20",16,650,{"v":5.25,"d":"5.250"},5.25]
["2004-09-21",6,340,5.252,5.24]
["2004-09-21",14,900,{"v":5.24,"d":"5.240"},5.24]
["2004-09-21",21,440,5.241,5.24]
["2004-09-22",8,500,{"v":5.24,"d":"5.240"},5.24]
["2004-09-22",16,510,5.243,5.24]
["2004-09-23",29,-675,{"v":5.12,"d":"5.120"},5.13]
["2004-09-24",6,240,{"v":5.24,"d":"5.240"},5.24]
["2004-09-24",12,200,5.243,5.24]
["2004-09-24",19,958,5.235,5.23]
["2004-09-27",2,378,5.253,5.25]
["2004-09-27",14,360,5.244,5.24]
["2004-09-27",22,140,{"v":5.24,"d":"5.240"},5.24]
["2004-09-28",7,836,5.248,5.24]
["2004-09-28",22,40,{"v":5.24,"d":"5.240"},5.24]
["2004-09-29",8,100,{"v":5.25,"d":"5.250"},5.25]
["2004-09-29",15,1155,5.231,5.23]
["2004-09-29",21,808,5.238,5.23]
["2004-09-30",8,125,{"v":5.25,"d":"5.250"},5.25]
["2004-09-30",15,250,{"v":5.24,"d":"5.240"},5.24]
["2004-10-01",6,120,5.253,5.25]
["2004-10-01",14,50,{"v":5.24,"d":"5.240"},5.24]
["2004-10-01",25,233,5.248,5.24]
["2004-10-04",25,-500,{"v":5.19,"d":"5.190"},5.19]
["2004-10-05",6,1080,5.245,5.24]
["2004-10-05",13,1070,{"v":5.24,"d":"5.240"},5.24]
["2004-10-05",22,160,{"v":5.24,"d":"5.240"},5.24]
["2004-10-06",6,645,{"v":5.25,"d":"5.250"},5.25]
["2004-10-06",13,445,5.245,5.24]
["2004-10-07",6,500,5.251,5.24]
["2004-10-07",20,660,5.244,5.24]
["2004-10-08",5,545,{"v":5.25,"d":"5.250"},5.25]
["2004-10-08",17,340,5.247,5.24]
["2004-10-11",3,185,{"v":5.25,"d":"5.250"},5.25]
["2004-10-11",14,661,5.238,5.23]
["2004-10-12",1,200,{"v":5.25,"d":"5.250"},5.25]
["2004-10-12",3,630,{"v":5.25,"d":"5.250"},5.25]
["2004-10-12",16,160,5.246,5.24]
["2004-10-13",8,288,5.249,5.24]
["2004-10-13",14,156,{"v":5.26,"d":"5.260"},5.26]
["2004-10-13",21,665,5.248,5.24]
["2004-10-14",1,505,{"v":5.25,"d":"5.250"},5.25]
["2004-10-14",22,374,5.241,5.24]
["2004-10-15",12,680,5.251,5.25]
["2004-10-15",19,400,{"v":5.25,"d":"5.250"},5.25]
["2004-10-18",8,610,{"v":5.25,"d":"5.250"},5.25]
["2004-10-18",22,300,{"v":5.24,"d":"5.240"},5.24]
["2004-10-19",1,85,{"v":5.27,"d":"5.270"},5.27]
["2004-10-19",15,665,5.245,5.24]
["2004-10-19",22,619,5.243,5.24]
["2004-10-20",15,260,5.236,5.23]
["2004-10-20",22,423,5.242,5.23]
["2004-10-21",7,89,{"v":5.25,"d":"5.250"},5.25]
["2004-10-21",14,250,{"v":5.23,"d":"5.230"},5.23]
["2004-10-21",26,955,{"v":5.23,"d":"5.230"},5.23]
["2004-10-22",5,89,{"v":5.25,"d":"5.250"},5.25]
["2004-10-22",28,795,5.228,5.22]
["2004-10-25",8,30,{"v":5.26,"d":"5.260"},5.26]
["2004-10-25",23,1180,{"v":5.23,"d":"5.230"},5.23]
["2004-10-25",31,191,5.233,5.23]
["2004-10-26",9,260,{"v":5.25,"d":"5.250"},5.25]
["2004-10-26",30,1085,5.232,5.23]
["2004-10-27",27,-1700,5.193,5.21]
["2004-10-28",11,650,{"v":5.25,"d":"5.250"},5.25]
["2004-10-28",21,820,5.246,5.24]
["2004-10-29",6,145,{"v":5.25,"d":"5.250"},5.25]
["2004-11-01",7,260,{"v":5.25,"d":"5.250"},5.25]
["2004-11-01",23,540,5.242,5.23]
["2004-11-02",7,420,5.251,5.24]
["2004-11-03",8,890,{"v":5.25,"d":"5.250"},5.25]
["2004-11-03",27,400,{"v":5.24,"d":"5.240"},5.24]
["2004-11-04",8,980,5.244,5.24]
["2004-11-04",27,360,{"v":5.25,"d":"5.250"},5.25]
["2004-11-05",10,396,5.248,5.24]
["2004-11-05",27,74,5.245,5.24]
["2004-11-08",10,940,5.247,5.24]
["2004-11-09",1,65,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-11-09",6,130,5.252,5.25]
["2004-11-09",17,375,{"v":5.24,"d":"5.240"},5.24]
["2004-11-10",7,455,5.242,5.24]
["2004-11-10",20,285,{"v":5.24,"d":"5.240"},5.24]
["2004-11-11",5,565,{"v":5.25,"d":"5.250"},5.25]
["2004-11-11",22,165,5.242,5.24]
["2004-11-12",3,40,{"v":5.27,"d":"5.270"},5.27]
["2004-11-12",5,220,{"v":5.25,"d":"5.250"},5.25]
["2004-11-12",19,390,{"v":5.24,"d":"5.240"},5.24]
["2004-11-15",1,60,{"v":5.27,"d":"5.270"},5.27]
["2004-11-15",9,125,{"v":5.25,"d":"5.250"},5.25]
["2004-11-15",21,135,5.242,5.24]
["2004-11-16",6,695,5.251,5.25]
["2004-11-16",22,373,5.241,5.24]
["2004-11-17",6,115,{"v":5.27,"d":"5.270"},5.27]
["2004-11-17",7,900,{"v":5.25,"d":"5.250"},5.25]
["2004-11-17",15,470,5.248,5.24]
["2004-11-17",22,100,{"v":5.24,"d":"5.240"},5.24]
["2004-11-18",8,525,{"v":5.25,"d":"5.250"},5.25]
["2004-11-18",15,300,5.243,5.24]
["2004-11-18",21,260,{"v":5.24,"d":"5.240"},5.24]
["2004-11-19",11,500,{"v":5.25,"d":"5.250"},5.25]
["2004-11-19",20,500,{"v":5.24,"d":"5.240"},5.24]
["2004-11-19",27,420,{"v":5.24,"d":"5.240"},5.24]
["2004-11-22",1,200,{"v":5.28,"d":"5.280"},5.28]
["2004-11-22",7,380,5.234,5.23]
["2004-11-22",17,250,5.236,5.23]
["2004-11-23",15,400,{"v":5.23,"d":"5.230"},5.23]
["2004-11-23",21,625,{"v":5.23,"d":"5.230"},5.23]
["2004-11-24",7,430,5.237,5.23]
["2004-11-24",16,350,{"v":5.23,"d":"5.230"},5.23]
["2004-11-24",22,285,{"v":5.23,"d":"5.230"},5.23]
["2004-11-25",11,345,5.235,5.23]
["2004-11-25",20,448,5.231,5.23]
["2004-11-25",29,150,{"v":5.24,"d":"5.240"},5.24]
["2004-11-26",13,545,{"v":5.23,"d":"5.230"},5.23]
["2004-11-26",21,750,{"v":5.23,"d":"5.230"},5.23]
["2004-11-29",56,-1970,5.168,5.19]
["2004-11-30",3,150,{"v":5.25,"d":"5.250"},5.25]
["2004-11-30",13,384,{"v":5.24,"d":"5.240"},5.23]
["2004-11-30",20,580,{"v":5.24,"d":"5.240"},5.23]
["2004-12-01",7,320,{"v":5.25,"d":"5.250"},5.25]
["2004-12-01",13,900,5.232,5.23]
["2004-12-01",22,90,{"v":5.23,"d":"5.230"},5.23]
["2004-12-02",8,120,5.242,5.24]
["2004-12-02",19,725,5.231,5.23]
["2004-12-03",12,610,5.247,5.24]
["2004-12-03",20,95,5.245,5.24]
["2004-12-06",1,495,5.261,5.25]
["2004-12-06",10,680,5.237,5.23]
["2004-12-07",15,-180,{"v":5.17,"d":"5.170"},5.17]
["2004-12-08",1,200,{"v":5.25,"d":"5.250"},5.25]
["2004-12-08",7,475,5.246,5.23]
["2004-12-08",15,470,5.232,5.23]
["2004-12-08",21,360,{"v":5.23,"d":"5.230"},5.23]
["2004-12-09",1,200,{"v":5.27,"d":"5.270"},5.27]
["2004-12-09",8,650,5.243,5.24]
["2004-12-09",15,487,{"v":5.24,"d":"5.240"},5.24]
["2004-12-10",6,165,{"v":5.25,"d":"5.250"},5.25]
["2004-12-10",19,300,5.235,5.23]
["2004-12-10",26,200,{"v":5.24,"d":"5.240"},5.24]
["2004-12-13",1,100,{"v":5.27,"d":"5.270"},5.27]
["2004-12-13",11,160,{"v":5.25,"d":"5.250"},5.25]
["2004-12-13",22,140,{"v":5.24,"d":"5.240"},5.24]
["2004-12-14",9,460,{"v":5.25,"d":"5.250"},5.25]
["2004-12-14",17,530,{"v":5.24,"d":"5.240"},5.24]
["2004-12-14",24,235,5.242,5.24]
["2004-12-15",15,705,5.245,5.24]
["2004-12-15",22,340,{"v":5.24,"d":"5.240"},5.24]
["2004-12-16",13,350,{"v":5.25,"d":"5.250"},5.25]
["2004-12-16",21,265,{"v":5.25,"d":"5.250"},5.25]
["2004-12-16",29,385,{"v":5.25,"d":"5.250"},5.25]
["2004-12-17",18,380,{"v":5.25,"d":"5.250"},5.25]
["2004-12-17",26,200,{"v":5.25,"d":"5.250"},5.25]
["2004-12-20",4,140,{"v":5.25,"d":"5.250"},5.25]
["2004-12-20",17,510,{"v":5.25,"d":"5.250"},5.25]
["2004-12-21",2,200,5.275,5.27]
["2004-12-21",3,92,{"v":5.25,"d":"5.250"},5.25]
["2004-12-21",20,705,{"v":5.25,"d":"5.250"},5.24]
["2004-12-22",1,115,{"v":5.27,"d":"5.270"},5.27]
["2004-12-22",14,745,5.235,5.23]
["2004-12-22",22,745,5.235,5.23]
["2004-12-23",1,450,5.244,5.24]
["2004-12-23",14,375,{"v":5.25,"d":"5.250"},5.25]
["2004-12-24",5,280,5.262,5.25]
["2004-12-29",1,50,{"v":5.27,"d":"5.270"},5.27]
["2004-12-29",14,595,{"v":5.25,"d":"5.250"},5.25]
["2004-12-30",1,180,{"v":5.27,"d":"5.270"},5.27]
["2004-12-30",20,395,{"v":5.25,"d":"5.250"},5.25]
["2004-12-31",5,120,{"v":5.26,"d":"5.260"},5.26]
["2004-12-31",12,530,5.246,5.24]
["2004-12-31",19,40,{"v":5.25,"d":"5.250"},5.25]
["2005-01-04",10,400,5.247,5.24]
["2005-01-04",23,275,5.243,5.24]
["2005-01-05",12,670,5.244,5.24]
["2005-01-05",23,260,5.242,5.24]
["2005-01-06",12,600,{"v":5.25,"d":"5.250"},5.25]
["2005-01-06",25,390,{"v":5.25,"d":"5.250"},5.25]
["2005-01-07",10,900,{"v":5.25,"d":"5.250"},5.25]
["2005-01-07",18,500,{"v":5.25,"d":"5.250"},5.25]
["2005-01-10",9,795,{"v":5.25,"d":"5.250"},5.25]
["2005-01-10",22,542,{"v":5.25,"d":"5.250"},5.25]
["2005-01-11",9,515,5.245,5.24]
["2005-01-11",21,145,{"v":5.25,"d":"5.250"},5.25]
["2005-01-12",7,705,5.249,5.24]
["2005-01-12",21,25,{"v":5.25,"d":"5.250"},5.25]
["2005-01-13",1,80,{"v":5.27,"d":"5.270"},5.27]
["2005-01-13",15,50,{"v":5.25,"d":"5.250"},5.25]
["2005-01-13",22,275,{"v":5.25,"d":"5.250"},5.25]
["2005-01-14",3,50,{"v":5.27,"d":"5.270"},5.27]
["2005-01-14",5,823,5.241,5.24]
["2005-01-14",17,280,{"v":5.25,"d":"5.250"},5.25]
["2005-01-14",24,100,{"v":5.25,"d":"5.250"},5.25]
["2005-01-17",3,370,{"v":5.25,"d":"5.250"},5.25]
["2005-01-17",14,460,5.251,5.25]
["2005-01-18",1,40,{"v":5.27,"d":"5.270"},5.27]
["2005-01-18",7,500,5.254,5.25]
["2005-01-18",17,355,5.251,5.25]
["2005-01-19",1,150,{"v":5.27,"d":"5.270"},5.27]
["2005-01-19",8,360,5.253,5.25]
["2005-01-19",19,620,{"v":5.25,"d":"5.250"},5.25]
["2005-01-20",4,50,{"v":5.28,"d":"5.280"},5.28]
["2005-01-20",12,630,5.251,5.25]
["2005-01-20",22,480,{"v":5.25,"d":"5.250"},5.25]
["2005-01-21",3,250,{"v":5.27,"d":"5.270"},5.27]
["2005-01-21",18,260,{"v":5.25,"d":"5.250"},5.25]
["2005-01-21",24,325,{"v":5.24,"d":"5.240"},5.24]
["2005-01-24",9,650,5.241,5.24]
["2005-01-24",17,465,{"v":5.24,"d":"5.240"},5.24]
["2005-01-24",25,320,{"v":5.24,"d":"5.240"},5.24]
["2005-01-25",2,147,{"v":5.27,"d":"5.270"},5.27]
["2005-01-25",8,605,5.253,5.25]
["2005-01-25",20,335,{"v":5.25,"d":"5.250"},5.25]
["2005-01-27",26,-1600,5.157,5.18]
["2005-01-28",6,495,5.251,5.25]
["2005-01-28",17,100,5.253,5.25]
["2005-01-31",8,595,{"v":5.25,"d":"5.250"},5.25]
["2005-01-31",16,270,5.253,5.25]
["2005-01-31",23,285,5.254,5.25]
["2005-02-01",7,555,5.257,5.25]
["2005-02-01",14,485,5.262,5.26]
["2005-02-01",22,125,5.262,5.26]
["2005-02-02",1,50,{"v":5.27,"d":"5.270"},5.27]
["2005-02-02",7,435,5.256,5.25]
["2005-02-02",14,340,{"v":5.25,"d":"5.250"},5.25]
["2005-02-03",1,50,{"v":5.27,"d":"5.270"},5.27]
["2005-02-03",4,250,{"v":5.28,"d":"5.280"},5.28]
["2005-02-03",8,360,5.251,5.25]
["2005-02-03",21,355,{"v":5.25,"d":"5.250"},5.25]
["2005-02-04",11,565,5.254,5.25]
["2005-02-04",21,345,{"v":5.25,"d":"5.250"},5.25]
["2005-02-07",3,390,{"v":5.25,"d":"5.250"},5.25]
["2005-02-07",10,795,{"v":5.25,"d":"5.250"},5.25]
["2005-02-07",21,455,{"v":5.25,"d":"5.250"},5.25]
["2005-02-08",1,40,{"v":5.27,"d":"5.270"},5.27]
["2005-02-08",8,1050,{"v":5.26,"d":"5.260"},5.26]
["2005-02-08",23,258,{"v":5.26,"d":"5.260"},5.26]
["2005-02-09",1,150,{"v":5.28,"d":"5.280"},5.28]
["2005-02-09",8,624,5.252,5.25]
["2005-02-09",22,50,{"v":5.26,"d":"5.260"},5.26]
["2005-02-10",1,150,{"v":5.27,"d":"5.270"},5.27]
["2005-02-10",7,495,{"v":5.26,"d":"5.260"},5.26]
["2005-02-10",14,300,5.251,5.25]
["2005-02-11",3,325,5.272,5.27]
["2005-02-11",12,300,5.252,5.25]
["2005-02-11",21,350,5.257,5.25]
["2005-02-14",1,30,{"v":5.28,"d":"5.280"},5.28]
["2005-02-14",10,650,5.251,5.25]
["2005-02-14",21,100,{"v":5.25,"d":"5.250"},5.25]
["2005-02-14",28,300,{"v":5.26,"d":"5.260"},{"v":5.263,"d":"5.26"}]
["2005-02-15",9,1045,5.253,5.25]
["2005-02-16",9,1010,5.253,5.25]
["2005-02-16",12,165,{"v":5.25,"d":"5.250"},5.25]
["2005-02-17",1,240,5.264,5.26]
["2005-02-17",6,640,5.257,5.25]
["2005-02-18",3,115,5.271,5.26]
["2005-02-18",4,500,{"v":5.26,"d":"5.260"},5.26]
["2005-02-18",10,310,{"v":5.25,"d":"5.250"},5.25]
["2005-02-21",1,405,{"v":5.27,"d":"5.270"},5.27]
["2005-02-21",7,750,{"v":5.26,"d":"5.260"},5.26]
["2005-02-22",6,1570,5.244,5.23]
["2005-02-22",30,150,5.373,5.37]
["2005-02-23",1,100,{"v":5.26,"d":"5.260"},5.26]
["2005-02-23",5,415,5.246,5.24]
["2005-02-23",14,120,5.328,5.32]
["2005-02-23",35,75,{"v":5.4,"d":"5.400"},{"v":5.4,"d":"5.40"}]
["2005-02-24",1,270,5.273,5.27]
["2005-02-24",6,155,5.271,5.26]
["2005-02-24",14,480,5.331,5.33]
["2005-02-24",25,215,5.374,5.37]
["2005-02-25",3,195,{"v":5.29,"d":"5.290"},5.29]
["2005-02-25",5,620,{"v":5.29,"d":"5.290"},5.29]
["2005-02-25",13,100,{"v":5.35,"d":"5.350"},5.35]
["2005-02-25",24,80,{"v":5.39,"d":"5.390"},5.39]
["2005-02-28",1,600,{"v":5.29,"d":"5.290"},5.27]
["2005-02-28",7,100,5.395,5.37]
["2005-02-28",15,50,{"v":5.4,"d":"5.400"},{"v":5.4,"d":"5.40"}]
["2005-03-01",6,770,5.434,5.41]
["2005-03-01",23,550,5.423,5.42]
["2005-03-02",1,100,{"v":5.52,"d":"5.520"},5.52]
["2005-03-02",6,1120,5.512,{"v":5.5,"d":"5.50"}]
["2005-03-02",16,830,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-03-03",6,260,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-03-03",14,104,{"v":5.51,"d":"5.510"},5.51]
["2005-03-03",35,85,5.504,{"v":5.5,"d":"5.50"}]
["2005-03-04",3,90,5.524,5.52]
["2005-03-04",4,705,5.504,{"v":5.5,"d":"5.50"}]
["2005-03-04",14,460,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-03-07",2,340,5.506,{"v":5.5,"d":"5.50"}]
["2005-03-07",17,1109,5.499,5.49]
["2005-03-08",1,300,{"v":5.52,"d":"5.520"},5.52]
["2005-03-08",3,630,5.503,5.49]
["2005-03-08",14,350,5.494,5.49]
["2005-03-08",30,250,{"v":5.51,"d":"5.510"},5.51]
["2005-03-09",1,300,{"v":5.53,"d":"5.530"},5.53]
["2005-03-09",2,400,{"v":5.51,"d":"5.510"},5.51]
["2005-03-09",8,440,5.502,{"v":5.5,"d":"5.50"}]
["2005-03-10",1,100,{"v":5.52,"d":"5.520"},5.52]
["2005-03-10",6,708,5.505,{"v":5.5,"d":"5.50"}]
["2005-03-10",19,475,5.493,5.49]
["2005-03-11",3,135,5.524,5.52]
["2005-03-11",5,520,{"v":5.51,"d":"5.510"},5.51]
["2005-03-14",2,200,{"v":5.52,"d":"5.520"},5.52]
["2005-03-14",3,370,5.486,5.48]
["2005-03-14",17,860,{"v":5.49,"d":"5.490"},5.49]
["2005-03-14",30,300,{"v":5.52,"d":"5.520"},5.52]
["2005-03-15",2,259,5.509,{"v":5.5,"d":"5.50"}]
["2005-03-15",17,560,5.485,5.48]
["2005-03-16",1,150,{"v":5.52,"d":"5.520"},5.52]
["2005-03-16",5,228,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-03-16",14,705,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-03-16",23,305,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-03-17",1,40,{"v":5.53,"d":"5.530"},5.53]
["2005-03-17",5,265,5.508,{"v":5.5,"d":"5.50"}]
["2005-03-17",15,299,5.501,{"v":5.5,"d":"5.50"}]
["2005-03-17",22,497,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-03-18",3,360,{"v":5.52,"d":"5.520"},5.52]
["2005-03-18",4,35,{"v":5.53,"d":"5.530"},5.53]
["2005-03-18",13,945,5.508,{"v":5.5,"d":"5.50"}]
["2005-03-21",1,35,{"v":5.53,"d":"5.530"},5.53]
["2005-03-21",8,800,5.492,5.49]
["2005-03-21",15,328,5.502,{"v":5.5,"d":"5.50"}]
["2005-03-22",1,50,{"v":5.53,"d":"5.530"},5.53]
["2005-03-22",7,634,5.497,5.49]
["2005-03-22",13,300,5.493,5.49]
["2005-03-22",23,150,{"v":5.53,"d":"5.530"},5.53]
["2005-03-23",6,50,{"v":5.53,"d":"5.530"},5.53]
["2005-03-23",12,485,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-03-24",5,902,5.492,5.48]
["2005-03-24",12,929,5.497,5.49]
["2005-03-24",21,100,{"v":5.53,"d":"5.530"},5.53]
["2005-03-29",1,120,{"v":5.52,"d":"5.520"},5.52]
["2005-03-29",6,775,5.497,5.49]
["2005-03-29",14,100,{"v":5.55,"d":"5.550"},5.55]
["2005-03-30",7,325,5.503,{"v":5.5,"d":"5.50"}]
["2005-03-30",16,80,5.565,5.56]
["2005-03-30",35,250,5.614,5.61]
["2005-03-31",1,250,{"v":5.52,"d":"5.520"},5.52]
["2005-03-31",6,1019,5.506,{"v":5.5,"d":"5.50"}]
["2005-04-01",3,180,{"v":5.52,"d":"5.520"},5.52]
["2005-04-01",6,1075,{"v":5.51,"d":"5.510"},5.51]
["2005-04-01",14,640,5.571,5.57]
["2005-04-04",3,675,5.557,5.52]
["2005-04-04",10,895,5.575,5.57]
["2005-04-04",23,470,{"v":5.59,"d":"5.590"},5.59]
["2005-04-05",1,130,{"v":5.52,"d":"5.520"},5.52]
["2005-04-05",6,740,5.582,5.56]
["2005-04-05",14,200,{"v":5.58,"d":"5.580"},5.58]
["2005-04-06",5,515,5.502,{"v":5.5,"d":"5.50"}]
["2005-04-06",12,689,5.503,{"v":5.5,"d":"5.50"}]
["2005-04-07",5,570,5.519,5.51]
["2005-04-07",28,670,5.527,5.51]
["2005-04-08",5,560,5.503,5.49]
["2005-04-08",32,150,{"v":5.52,"d":"5.520"},5.52]
["2005-04-11",1,120,{"v":5.52,"d":"5.520"},5.52]
["2005-04-11",4,620,5.517,5.51]
["2005-04-11",24,100,{"v":5.51,"d":"5.510"},5.51]
["2005-04-12",1,250,{"v":5.55,"d":"5.550"},5.55]
["2005-04-12",7,550,5.518,5.51]
["2005-04-12",29,635,5.521,5.52]
["2005-04-13",1,200,{"v":5.52,"d":"5.520"},5.52]
["2005-04-13",7,715,5.519,5.51]
["2005-04-13",29,135,{"v":5.52,"d":"5.520"},5.52]
["2005-04-13",57,500,{"v":5.57,"d":"5.570"},5.57]
["2005-04-14",1,200,{"v":5.52,"d":"5.520"},5.52]
["2005-04-14",6,1020,5.514,{"v":5.5,"d":"5.50"}]
["2005-04-14",22,230,5.523,5.51]
["2005-04-15",3,250,{"v":5.52,"d":"5.520"},5.52]
["2005-04-15",11,552,5.511,5.51]
["2005-04-18",9,715,5.511,5.51]
["2005-04-18",22,535,5.529,5.52]
["2005-04-19",7,360,5.511,5.51]
["2005-04-19",22,325,5.524,5.52]
["2005-04-20",7,530,{"v":5.52,"d":"5.520"},5.51]
["2005-04-20",22,910,{"v":5.52,"d":"5.520"},5.51]
["2005-04-20",65,100,{"v":5.55,"d":"5.550"},5.55]
["2005-04-21",6,1000,{"v":5.51,"d":"5.510"},5.51]
["2005-04-21",18,950,{"v":5.51,"d":"5.510"},5.51]
["2005-04-21",40,500,{"v":5.53,"d":"5.530"},5.53]
["2005-04-22",6,745,5.509,{"v":5.5,"d":"5.50"}]
["2005-04-22",20,1040,5.512,{"v":5.5,"d":"5.50"}]
["2005-04-22",34,300,{"v":5.52,"d":"5.520"},5.52]
["2005-04-26",1,50,{"v":5.52,"d":"5.520"},5.52]
["2005-04-26",7,600,5.503,{"v":5.5,"d":"5.50"}]
["2005-04-26",17,300,5.504,{"v":5.5,"d":"5.50"}]
["2005-04-26",62,500,5.558,5.55]
["2005-04-27",6,1070,5.502,{"v":5.5,"d":"5.50"}]
["2005-04-27",16,500,5.512,5.51]
["2005-04-28",6,785,{"v":5.51,"d":"5.510"},5.51]
["2005-04-28",21,335,5.517,5.51]
["2005-04-29",6,800,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-04-29",17,25,{"v":5.51,"d":"5.510"},5.51]
["2005-05-02",4,870,5.504,{"v":5.5,"d":"5.50"}]
["2005-05-02",25,600,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-05-03",6,980,5.501,{"v":5.5,"d":"5.50"}]
["2005-05-03",28,545,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-05-04",7,758,5.501,{"v":5.5,"d":"5.50"}]
["2005-05-04",22,200,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-05-04",62,150,{"v":5.51,"d":"5.510"},5.51]
["2005-05-05",11,308,5.501,{"v":5.5,"d":"5.50"}]
["2005-05-05",32,365,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-05-06",11,300,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-05-06",24,120,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-05-06",62,20,{"v":5.52,"d":"5.520"},5.52]
["2005-05-09",7,1320,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-05-09",18,685,5.498,5.49]
["2005-05-09",59,292,5.517,5.51]
["2005-05-10",7,295,5.497,5.49]
["2005-05-10",23,225,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-05-11",1,75,{"v":5.53,"d":"5.530"},5.53]
["2005-05-11",7,1360,5.494,5.49]
["2005-05-11",20,730,5.492,5.49]
["2005-05-12",7,1400,5.492,5.49]
["2005-05-12",22,490,5.506,{"v":5.5,"d":"5.50"}]
["2005-05-13",7,1235,5.497,5.49]
["2005-05-13",24,325,5.495,5.49]
["2005-05-16",9,1269,5.487,5.48]
["2005-05-16",22,800,{"v":5.49,"d":"5.490"},5.49]
["2005-05-17",1,150,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-05-17",10,300,{"v":5.48,"d":"5.480"},5.48]
["2005-05-17",23,578,5.491,5.49]
["2005-05-18",8,490,5.482,5.48]
["2005-05-18",21,468,5.492,5.49]
["2005-05-18",50,400,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-05-19",8,920,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-05-19",22,400,5.503,{"v":5.5,"d":"5.50"}]
["2005-05-20",10,1093,5.499,5.49]
["2005-05-20",28,170,5.494,5.49]
["2005-05-23",9,1205,5.491,5.49]
["2005-05-23",25,25,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-05-24",9,495,5.496,5.49]
["2005-05-24",21,50,{"v":5.49,"d":"5.490"},5.49]
["2005-05-24",36,140,{"v":5.51,"d":"5.510"},5.51]
["2005-05-25",1,100,{"v":5.52,"d":"5.520"},5.52]
["2005-05-25",8,363,5.496,5.49]
["2005-05-26",8,450,5.493,5.48]
["2005-05-26",20,40,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-05-30",1,300,{"v":5.55,"d":"5.550"},5.55]
["2005-05-30",7,710,5.497,5.48]
["2005-05-30",24,300,5.497,5.48]
["2005-05-30",65,124,{"v":5.55,"d":"5.550"},5.55]
["2005-05-31",1,50,{"v":5.53,"d":"5.530"},5.53]
["2005-05-31",9,630,5.489,5.48]
["2005-05-31",16,1320,5.483,5.48]
["2005-06-01",1,120,{"v":5.52,"d":"5.520"},5.52]
["2005-06-01",2,124,{"v":5.55,"d":"5.550"},5.55]
["2005-06-01",6,895,5.482,5.48]
["2005-06-01",27,100,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-06-01",63,500,5.513,5.51]
["2005-06-02",6,599,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-06-02",13,655,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-06-03",12,504,5.499,5.49]
["2005-06-03",25,350,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-06-06",4,1025,5.493,5.48]
["2005-06-06",14,760,5.496,5.49]
["2005-06-07",9,1320,5.483,5.48]
["2005-06-07",21,510,{"v":5.48,"d":"5.480"},5.48]
["2005-06-07",36,50,{"v":5.49,"d":"5.490"},5.49]
["2005-06-08",9,625,5.486,5.48]
["2005-06-08",16,510,{"v":5.48,"d":"5.480"},5.48]
["2005-06-08",26,148,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-06-09",5,810,5.486,5.48]
["2005-06-09",12,600,5.483,5.48]
["2005-06-09",20,253,{"v":5.49,"d":"5.490"},5.49]
["2005-06-10",4,652,{"v":5.5,"d":"5.500"},5.49]
["2005-06-10",17,1000,5.484,5.48]
["2005-06-10",24,100,{"v":5.49,"d":"5.490"},5.49]
["2005-06-14",6,865,5.487,5.48]
["2005-06-14",16,360,5.482,5.48]
["2005-06-15",8,1200,5.488,5.48]
["2005-06-15",26,150,{"v":5.49,"d":"5.490"},5.49]
["2005-06-16",7,1115,5.483,5.48]
["2005-06-16",21,600,5.482,5.48]
["2005-06-17",6,550,{"v":5.48,"d":"5.480"},5.48]
["2005-06-17",13,925,5.485,5.48]
["2005-06-17",21,400,{"v":5.48,"d":"5.480"},5.48]
["2005-06-20",4,670,{"v":5.48,"d":"5.480"},5.48]
["2005-06-20",15,620,5.495,5.49]
["2005-06-20",24,100,{"v":5.49,"d":"5.490"},5.49]
["2005-06-21",7,765,5.483,5.48]
["2005-06-21",15,785,5.481,5.48]
["2005-06-21",35,70,{"v":5.49,"d":"5.490"},5.49]
["2005-06-22",7,700,5.487,5.48]
["2005-06-22",14,350,{"v":5.48,"d":"5.480"},5.48]
["2005-06-23",7,1035,{"v":5.48,"d":"5.480"},5.48]
["2005-06-23",15,370,{"v":5.49,"d":"5.490"},5.49]
["2005-06-23",56,260,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-06-24",7,900,5.484,5.48]
["2005-06-24",18,340,5.484,5.48]
["2005-06-27",2,700,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-06-27",9,680,5.491,5.49]
["2005-06-28",3,740,{"v":5.49,"d":"5.490"},5.48]
["2005-06-28",13,705,5.493,5.48]
["2005-06-28",35,260,5.494,5.49]
["2005-06-29",5,530,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-06-29",13,425,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-06-30",5,745,5.499,5.49]
["2005-06-30",15,440,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-07-01",3,770,5.496,5.49]
["2005-07-01",12,415,5.493,5.49]
["2005-07-01",35,690,{"v":5.49,"d":"5.490"},5.49]
["2005-07-04",4,810,5.495,5.49]
["2005-07-04",16,315,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-07-04",66,350,{"v":5.51,"d":"5.510"},5.51]
["2005-07-05",6,775,5.501,{"v":5.5,"d":"5.50"}]
["2005-07-05",14,470,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-07-06",7,1270,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-07-07",6,1120,5.502,{"v":5.5,"d":"5.50"}]
["2005-07-07",19,570,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-07-08",6,1175,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-07-08",17,310,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-07-11",4,800,5.501,{"v":5.5,"d":"5.50"}]
["2005-07-11",7,925,5.501,{"v":5.5,"d":"5.50"}]
["2005-07-11",24,150,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-07-12",3,1130,5.501,{"v":5.5,"d":"5.50"}]
["2005-07-12",15,580,5.501,{"v":5.5,"d":"5.50"}]
["2005-07-13",5,775,5.501,{"v":5.5,"d":"5.50"}]
["2005-07-13",14,685,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-07-13",49,200,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-07-14",5,1295,5.504,{"v":5.5,"d":"5.50"}]
["2005-07-14",13,560,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-07-15",5,600,5.506,{"v":5.5,"d":"5.50"}]
["2005-07-15",18,945,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-07-18",7,1070,5.501,{"v":5.5,"d":"5.50"}]
["2005-07-18",17,550,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-07-19",9,1600,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-07-19",27,80,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-07-20",13,948,5.505,{"v":5.5,"d":"5.50"}]
["2005-07-21",5,820,5.505,{"v":5.5,"d":"5.50"}]
["2005-07-21",20,100,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-07-22",12,1100,5.493,5.49]
["2005-07-22",20,680,5.494,5.49]
["2005-07-25",10,1140,5.491,5.49]
["2005-07-25",17,205,5.501,{"v":5.5,"d":"5.50"}]
["2005-07-26",1,585,5.501,{"v":5.5,"d":"5.50"}]
["2005-07-26",14,370,5.497,5.49]
["2005-07-26",44,280,{"v":5.51,"d":"5.510"},5.51]
["2005-07-27",2,-1100,5.423,5.49]
["2005-07-27",5,-750,5.456,5.52]
["2005-07-28",8,850,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-07-28",18,750,{"v":5.51,"d":"5.510"},5.51]
["2005-07-28",40,155,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-07-29",10,1030,5.498,5.49]
["2005-07-29",32,150,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-08-02",6,1000,5.501,5.49]
["2005-08-02",13,720,5.498,5.49]
["2005-08-02",44,300,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-08-03",6,1525,5.494,5.49]
["2005-08-03",15,545,5.495,5.49]
["2005-08-03",35,30,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-08-04",6,740,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-08-04",18,850,5.491,5.49]
["2005-08-05",5,750,5.495,5.49]
["2005-08-05",13,790,5.499,5.49]
["2005-08-08",4,1165,5.496,5.49]
["2005-08-08",16,850,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-08-09",7,1000,5.495,5.49]
["2005-08-09",20,1030,5.494,5.49]
["2005-08-10",12,920,{"v":5.49,"d":"5.490"},5.49]
["2005-08-10",20,680,5.496,5.49]
["2005-08-11",5,1170,5.495,5.49]
["2005-08-11",13,370,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-08-12",5,875,5.495,5.49]
["2005-08-12",18,470,5.493,5.49]
["2005-08-15",2,735,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-08-15",14,600,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-08-15",32,470,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-08-16",3,1005,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-08-16",17,640,5.494,5.49]
["2005-08-17",2,800,5.499,5.49]
["2005-08-17",16,320,5.494,5.49]
["2005-08-18",7,1575,5.494,5.49]
["2005-08-19",7,1510,5.493,5.49]
["2005-08-19",17,310,{"v":5.49,"d":"5.490"},5.49]
["2005-08-19",38,305,{"v":5.49,"d":"5.490"},5.49]
["2005-08-22",7,1280,5.495,5.49]
["2005-08-22",16,905,5.491,5.49]
["2005-08-22",73,100,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-08-23",6,735,5.495,5.49]
["2005-08-23",9,270,5.501,5.49]
["2005-08-23",22,1185,5.492,5.49]
["2005-08-24",7,705,5.498,5.49]
["2005-08-24",14,200,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-08-25",6,400,{"v":5.49,"d":"5.490"},5.49]
["2005-08-25",7,1155,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-08-25",15,350,5.497,5.49]
["2005-08-26",3,200,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-08-26",7,550,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-08-26",17,750,{"v":5.49,"d":"5.490"},5.49]
["2005-08-29",8,630,5.499,5.49]
["2005-08-29",15,450,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-08-29",30,650,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-08-29",74,200,{"v":5.51,"d":"5.510"},5.51]
["2005-08-30",6,500,{"v":5.49,"d":"5.490"},5.49]
["2005-08-30",16,400,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-08-30",35,330,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-08-31",6,100,5.495,5.49]
["2005-08-31",16,150,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-08-31",35,450,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-09-01",4,960,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-09-01",26,578,5.496,5.49]
["2005-09-02",4,790,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-09-02",11,390,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-09-02",25,510,{"v":5.49,"d":"5.490"},5.49]
["2005-09-05",3,700,5.495,5.49]
["2005-09-05",16,700,{"v":5.49,"d":"5.490"},5.49]
["2005-09-05",30,190,5.495,5.49]
["2005-09-06",3,1220,5.513,{"v":5.5,"d":"5.50"}]
["2005-09-06",21,240,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-09-06",70,130,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-09-07",5,1210,5.494,5.49]
["2005-09-07",22,895,5.493,5.49]
["2005-09-07",70,60,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-09-08",5,1010,5.493,5.49]
["2005-09-08",22,295,5.491,5.49]
["2005-09-08",68,580,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-09-09",10,1140,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-09-09",21,330,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-09-09",32,50,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-09-12",1,50,{"v":5.52,"d":"5.520"},5.52]
["2005-09-12",8,1125,5.491,5.49]
["2005-09-13",7,680,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-09-13",28,180,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-09-14",5,800,5.492,5.49]
["2005-09-14",21,210,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-09-15",8,760,5.493,5.49]
["2005-09-15",33,515,5.492,5.49]
["2005-09-16",10,720,5.491,5.49]
["2005-09-16",21,300,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-09-16",40,110,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-09-19",1,50,{"v":5.52,"d":"5.520"},5.52]
["2005-09-19",8,1380,5.496,5.49]
["2005-09-19",15,390,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-09-20",9,1091,5.493,5.49]
["2005-09-20",27,175,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-09-21",5,935,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-09-21",19,270,5.498,5.49]
["2005-09-22",6,700,5.497,5.49]
["2005-09-23",7,150,{"v":5.49,"d":"5.490"},5.49]
["2005-09-23",26,230,5.489,5.48]
["2005-09-26",4,900,5.491,5.49]
["2005-09-26",16,380,5.484,5.48]
["2005-09-27",1,200,{"v":5.52,"d":"5.520"},5.52]
["2005-09-27",7,1325,5.491,5.48]
["2005-09-27",22,140,{"v":5.49,"d":"5.490"},5.49]
["2005-09-28",7,625,5.498,5.49]
["2005-09-28",19,980,5.487,5.48]
["2005-09-28",35,30,{"v":5.49,"d":"5.490"},5.49]
["2005-09-29",8,400,{"v":5.49,"d":"5.490"},5.48]
["2005-09-29",19,320,5.488,5.48]
["2005-09-29",34,300,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-09-30",4,60,{"v":5.52,"d":"5.520"},5.52]
["2005-09-30",10,790,{"v":5.49,"d":"5.490"},5.48]
["2005-09-30",20,460,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-10-04",9,480,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-10-04",16,770,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-10-05",8,995,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-10-05",29,1095,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-10-06",18,-820,5.141,5.36]
["2005-10-07",5,425,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-10-07",19,500,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-10-07",40,670,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-10-10",2,660,5.497,5.49]
["2005-10-10",17,755,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-10-11",2,124,5.506,5.49]
["2005-10-11",8,1364,5.493,5.49]
["2005-10-11",24,320,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-10-13",5,585,{"v":5.51,"d":"5.510"},5.51]
["2005-10-13",28,160,{"v":5.51,"d":"5.510"},5.51]
["2005-10-14",4,550,5.546,5.51]
["2005-10-17",3,295,5.503,{"v":5.5,"d":"5.50"}]
["2005-10-17",15,550,5.494,5.49]
["2005-10-17",31,350,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-10-18",7,935,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-10-18",15,190,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-10-18",36,330,5.501,{"v":5.5,"d":"5.50"}]
["2005-10-19",1,150,{"v":5.53,"d":"5.530"},5.53]
["2005-10-19",7,535,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-10-19",15,100,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-10-19",29,350,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-10-20",1,320,{"v":5.53,"d":"5.530"},5.53]
["2005-10-20",7,730,5.505,5.49]
["2005-10-20",21,100,{"v":5.49,"d":"5.490"},5.49]
["2005-10-20",36,360,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-10-21",3,200,{"v":5.51,"d":"5.510"},5.51]
["2005-10-21",6,330,5.492,5.49]
["2005-10-21",13,1280,{"v":5.49,"d":"5.490"},5.49]
["2005-10-24",3,270,5.494,5.49]
["2005-10-24",15,1075,5.475,5.47]
["2005-10-25",8,525,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-10-25",34,100,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-10-26",9,430,5.497,5.49]
["2005-10-26",21,195,5.502,{"v":5.5,"d":"5.50"}]
["2005-10-26",35,40,{"v":5.52,"d":"5.520"},5.52]
["2005-10-27",5,680,5.501,{"v":5.5,"d":"5.50"}]
["2005-10-27",19,190,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-10-27",35,150,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-10-28",11,150,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-10-28",19,170,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-01",8,550,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-02",5,870,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-02",15,400,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-02",36,70,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-03",1,265,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-03",6,225,5.498,5.49]
["2005-11-03",15,850,{"v":5.48,"d":"5.480"},5.48]
["2005-11-03",32,300,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-04",6,1020,{"v":5.49,"d":"5.490"},5.48]
["2005-11-04",13,575,5.483,5.48]
["2005-11-07",3,740,5.498,5.49]
["2005-11-07",17,50,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-08",3,710,5.492,5.49]
["2005-11-08",31,790,5.493,5.49]
["2005-11-09",5,1015,5.493,5.49]
["2005-11-09",35,100,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-10",5,1175,5.497,5.49]
["2005-11-10",19,200,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-10",32,150,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-11",4,606,5.493,5.49]
["2005-11-11",19,200,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-14",7,495,5.495,5.49]
["2005-11-14",14,725,5.492,5.49]
["2005-11-15",9,1600,5.495,5.49]
["2005-11-15",29,270,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-16",7,770,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-16",21,300,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-16",37,140,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-17",1,70,{"v":5.53,"d":"5.530"},5.53]
["2005-11-17",7,935,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-17",22,300,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-18",10,450,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-18",19,600,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-21",4,1075,5.492,5.49]
["2005-11-21",24,100,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-22",8,1155,5.491,5.49]
["2005-11-22",28,785,5.492,5.49]
["2005-11-23",6,445,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-23",23,240,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-24",5,685,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-24",12,570,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-24",35,700,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-25",6,400,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-25",19,170,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-28",24,-650,{"v":5.48,"d":"5.480"},5.49]
["2005-11-29",3,775,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-29",16,815,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-29",36,460,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-11-30",5,200,{"v":5.51,"d":"5.510"},5.51]
["2005-11-30",13,625,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-12-01",5,810,5.505,{"v":5.5,"d":"5.50"}]
["2005-12-01",18,735,5.495,5.49]
["2005-12-01",35,200,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-12-02",10,1273,5.492,5.49]
["2005-12-02",14,1005,{"v":5.49,"d":"5.490"},5.49]
["2005-12-02",35,25,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-12-05",8,560,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-12-05",32,200,{"v":5.51,"d":"5.510"},5.51]
["2005-12-06",1,100,{"v":5.53,"d":"5.530"},5.53]
["2005-12-06",7,880,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-12-06",31,230,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-12-06",65,100,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-12-07",8,440,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-12-07",21,155,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-12-08",14,-512,{"v":5.48,"d":"5.480"},5.48]
["2005-12-09",5,1345,5.503,{"v":5.5,"d":"5.50"}]
["2005-12-12",3,470,5.501,{"v":5.5,"d":"5.50"}]
["2005-12-12",11,610,5.491,5.49]
["2005-12-12",35,295,5.504,{"v":5.5,"d":"5.50"}]
["2005-12-13",2,565,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-12-13",10,1300,5.492,5.49]
["2005-12-13",34,345,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-12-14",9,600,5.501,{"v":5.5,"d":"5.50"}]
["2005-12-14",29,780,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-12-15",6,625,5.499,5.49]
["2005-12-15",13,650,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-12-15",34,280,5.501,{"v":5.5,"d":"5.50"}]
["2005-12-16",4,150,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-12-16",12,500,{"v":5.49,"d":"5.490"},5.49]
["2005-12-16",32,550,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-12-19",3,100,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-12-19",9,50,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-12-19",31,720,5.494,5.49]
["2005-12-20",9,35,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-12-20",36,590,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-12-21",8,100,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2005-12-21",15,600,5.502,{"v":5.5,"d":"5.50"}]
["2005-12-21",43,60,{"v":5.51,"d":"5.510"},5.51]
["2005-12-22",13,270,5.502,{"v":5.5,"d":"5.50"}]
["2005-12-23",12,90,{"v":5.51,"d":"5.510"},5.51]
["2005-12-28",8,545,{"v":5.51,"d":"5.510"},5.51]
["2005-12-29",8,300,{"v":5.52,"d":"5.520"},{"v":5.521,"d":"5.52"}]
["2005-12-29",42,220,{"v":5.52,"d":"5.520"},{"v":5.521,"d":"5.52"}]
["2005-12-30",10,915,5.536,5.51]
["2006-01-03",3,430,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2006-01-03",38,70,{"v":5.51,"d":"5.510"},5.51]
["2006-01-04",6,730,5.502,{"v":5.5,"d":"5.50"}]
["2006-01-05",8,870,5.501,{"v":5.5,"d":"5.50"}]
["2006-01-06",7,120,{"v":5.51,"d":"5.510"},5.51]
["2006-01-06",56,500,{"v":5.52,"d":"5.520"},5.52]
["2006-01-09",4,510,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2006-01-09",24,200,{"v":5.51,"d":"5.510"},5.51]
["2006-01-10",6,775,5.501,{"v":5.5,"d":"5.50"}]
["2006-01-10",30,100,{"v":5.51,"d":"5.510"},5.51]
["2006-01-11",5,1355,5.503,{"v":5.5,"d":"5.50"}]
["2006-01-11",20,415,5.504,{"v":5.5,"d":"5.50"}]
["2006-01-12",4,1095,5.501,{"v":5.5,"d":"5.50"}]
["2006-01-12",34,60,{"v":5.51,"d":"5.510"},5.51]
["2006-01-13",6,800,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2006-01-13",20,240,5.505,{"v":5.5,"d":"5.50"}]
["2006-01-16",4,1085,5.506,{"v":5.5,"d":"5.50"}]
["2006-01-16",21,300,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2006-01-17",8,1085,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2006-01-17",21,630,{"v":5.51,"d":"5.510"},5.51]
["2006-01-18",7,800,{"v":5.51,"d":"5.510"},5.51]
["2006-01-18",21,650,{"v":5.51,"d":"5.510"},5.51]
["2006-01-19",11,900,5.501,{"v":5.5,"d":"5.50"}]
["2006-01-19",21,370,5.503,{"v":5.5,"d":"5.50"}]
["2006-01-19",47,200,{"v":5.51,"d":"5.510"},5.51]
["2006-01-20",10,610,5.503,{"v":5.5,"d":"5.50"}]
["2006-01-20",26,910,5.501,{"v":5.5,"d":"5.50"}]
["2006-01-20",52,160,{"v":5.51,"d":"5.510"},5.51]
["2006-01-23",8,1020,5.501,{"v":5.5,"d":"5.50"}]
["2006-01-23",21,410,5.495,5.49]
["2006-01-23",52,400,{"v":5.51,"d":"5.510"},5.51]
["2006-01-24",8,500,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2006-01-24",21,510,5.497,5.49]
["2006-01-24",50,200,{"v":5.51,"d":"5.510"},5.51]
["2006-01-25",2,710,5.508,{"v":5.5,"d":"5.50"}]
["2006-01-25",21,345,5.505,{"v":5.5,"d":"5.50"}]
["2006-01-27",32,-900,{"v":5.47,"d":"5.470"},5.47]
["2006-01-30",3,1200,5.503,{"v":5.5,"d":"5.50"}]
["2006-01-30",10,415,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2006-01-31",3,700,5.493,5.49]
["2006-01-31",14,650,5.501,{"v":5.5,"d":"5.50"}]
["2006-01-31",37,150,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2006-02-01",5,665,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2006-02-01",19,90,{"v":5.51,"d":"5.510"},5.51]
["2006-02-02",1,100,{"v":5.52,"d":"5.520"},5.52]
["2006-02-02",5,790,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2006-02-02",21,300,{"v":5.51,"d":"5.510"},5.51]
["2006-02-03",3,200,{"v":5.52,"d":"5.520"},5.52]
["2006-02-03",5,790,5.501,{"v":5.5,"d":"5.50"}]
["2006-02-03",20,140,{"v":5.51,"d":"5.510"},5.51]
["2006-02-06",3,995,5.501,{"v":5.5,"d":"5.50"}]
["2006-02-07",6,970,{"v":5.51,"d":"5.510"},5.51]
["2006-02-07",16,340,{"v":5.51,"d":"5.510"},5.51]
["2006-02-08",7,890,{"v":5.51,"d":"5.510"},5.51]
["2006-02-08",22,220,{"v":5.51,"d":"5.510"},5.51]
["2006-02-09",6,725,{"v":5.51,"d":"5.510"},5.51]
["2006-02-09",49,600,{"v":5.52,"d":"5.520"},5.52]
["2006-02-13",3,1315,{"v":5.51,"d":"5.510"},5.51]
["2006-02-13",28,150,{"v":5.51,"d":"5.510"},5.51]
["2006-02-14",3,845,5.514,5.51]
["2006-02-14",21,200,{"v":5.51,"d":"5.510"},5.51]
["2006-02-15",5,975,5.529,5.52]
["2006-02-15",21,395,{"v":5.51,"d":"5.510"},5.51]
["2006-02-16",7,1365,5.522,5.51]
["2006-02-16",21,200,{"v":5.52,"d":"5.520"},5.52]
["2006-02-17",10,640,5.518,5.51]
["2006-02-17",26,520,{"v":5.52,"d":"5.520"},5.52]
["2006-02-20",4,1235,5.516,5.51]
["2006-02-20",16,205,{"v":5.52,"d":"5.520"},5.52]
["2006-02-20",35,40,{"v":5.52,"d":"5.520"},5.52]
["2006-02-21",6,1240,{"v":5.51,"d":"5.510"},5.51]
["2006-02-21",20,180,{"v":5.52,"d":"5.520"},5.52]
["2006-02-22",6,1110,5.515,5.51]
["2006-02-22",21,100,{"v":5.51,"d":"5.510"},5.51]
["2006-02-23",4,1015,{"v":5.52,"d":"5.520"},5.52]
["2006-02-23",28,300,{"v":5.52,"d":"5.520"},5.52]
["2006-02-24",3,60,{"v":5.53,"d":"5.530"},5.53]
["2006-02-24",10,960,5.511,5.51]
["2006-02-24",32,225,5.502,{"v":5.5,"d":"5.50"}]
["2006-02-27",1,200,{"v":5.53,"d":"5.530"},5.53]
["2006-02-27",8,970,5.518,5.51]
["2006-02-27",15,200,{"v":5.51,"d":"5.510"},5.51]
["2006-02-27",28,105,{"v":5.51,"d":"5.510"},5.51]
["2006-02-28",3,600,{"v":5.53,"d":"5.530"},5.53]
["2006-02-28",15,640,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2006-02-28",28,215,{"v":5.51,"d":"5.510"},5.51]
["2006-03-01",7,945,5.514,5.51]
["2006-03-02",7,1235,5.511,5.51]
["2006-03-02",27,300,{"v":5.51,"d":"5.510"},5.51]
["2006-03-03",3,50,{"v":5.53,"d":"5.530"},5.53]
["2006-03-03",7,1270,5.507,{"v":5.5,"d":"5.50"}]
["2006-03-03",20,150,{"v":5.51,"d":"5.510"},5.51]
["2006-03-06",7,1045,5.506,{"v":5.5,"d":"5.50"}]
["2006-03-06",25,525,{"v":5.51,"d":"5.510"},5.51]
["2006-03-06",43,300,{"v":5.51,"d":"5.510"},5.51]
["2006-03-07",7,845,5.512,5.51]
["2006-03-07",30,450,{"v":5.51,"d":"5.510"},5.51]
["2006-03-07",42,180,{"v":5.51,"d":"5.510"},5.51]
["2006-03-08",5,200,{"v":5.53,"d":"5.530"},5.53]
["2006-03-08",7,815,{"v":5.51,"d":"5.510"},5.51]
["2006-03-08",29,370,{"v":5.51,"d":"5.510"},5.51]
["2006-03-09",7,360,5.513,{"v":5.5,"d":"5.50"}]
["2006-03-10",4,75,{"v":5.53,"d":"5.530"},5.53]
["2006-03-10",7,1015,5.506,{"v":5.5,"d":"5.50"}]
["2006-03-10",27,300,{"v":5.51,"d":"5.510"},5.51]
["2006-03-10",33,100,{"v":5.51,"d":"5.510"},5.51]
["2006-03-13",1,100,{"v":5.53,"d":"5.530"},5.53]
["2006-03-13",7,810,5.512,5.51]
["2006-03-13",28,50,{"v":5.51,"d":"5.510"},5.51]
["2006-03-14",2,550,5.511,5.51]
["2006-03-14",14,790,5.506,{"v":5.5,"d":"5.50"}]
["2006-03-14",28,250,{"v":5.51,"d":"5.510"},5.51]
["2006-03-15",8,1130,5.508,{"v":5.5,"d":"5.50"}]
["2006-03-15",21,250,{"v":5.51,"d":"5.510"},5.51]
["2006-03-16",13,580,{"v":5.51,"d":"5.510"},5.51]
["2006-03-16",27,585,{"v":5.51,"d":"5.510"},5.51]
["2006-03-17",4,230,5.512,5.51]
["2006-03-17",12,815,5.505,{"v":5.5,"d":"5.50"}]
["2006-03-17",21,160,{"v":5.51,"d":"5.510"},5.51]
["2006-03-20",10,1085,5.507,{"v":5.5,"d":"5.50"}]
["2006-03-20",21,200,{"v":5.51,"d":"5.510"},5.51]
["2006-03-21",2,295,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2006-03-21",14,1120,5.502,{"v":5.5,"d":"5.50"}]
["2006-03-22",1,100,{"v":5.52,"d":"5.520"},5.52]
["2006-03-22",5,405,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2006-03-22",14,1175,5.503,{"v":5.5,"d":"5.50"}]
["2006-03-23",1,70,{"v":5.52,"d":"5.520"},5.52]
["2006-03-23",7,505,{"v":5.51,"d":"5.510"},5.51]
["2006-03-23",28,770,5.506,{"v":5.5,"d":"5.50"}]
["2006-03-24",7,325,5.504,{"v":5.5,"d":"5.50"}]
["2006-03-24",18,1250,5.494,5.49]
["2006-03-27",25,-1010,{"v":5.51,"d":"5.510"},5.51]
["2006-03-28",3,200,{"v":5.51,"d":"5.510"},5.51]
["2006-03-28",13,550,5.505,{"v":5.5,"d":"5.50"}]
["2006-03-28",38,175,{"v":5.51,"d":"5.510"},5.51]
["2006-03-29",2,350,5.511,5.51]
["2006-03-29",14,489,{"v":5.51,"d":"5.510"},5.51]
["2006-03-30",4,500,{"v":5.51,"d":"5.510"},5.51]
["2006-03-30",14,1285,5.503,{"v":5.5,"d":"5.50"}]
["2006-03-31",6,1275,5.511,5.51]
["2006-04-03",1,185,{"v":5.53,"d":"5.530"},5.53]
["2006-04-03",4,950,{"v":5.51,"d":"5.510"},5.51]
["2006-04-03",16,70,{"v":5.51,"d":"5.510"},5.51]
["2006-04-04",1,200,{"v":5.53,"d":"5.530"},5.53]
["2006-04-04",2,50,{"v":5.53,"d":"5.530"},5.53]
["2006-04-04",6,775,{"v":5.51,"d":"5.510"},5.51]
["2006-04-04",23,235,{"v":5.51,"d":"5.510"},5.51]
["2006-04-05",7,430,{"v":5.53,"d":"5.530"},5.53]
["2006-04-05",29,800,5.501,{"v":5.5,"d":"5.50"}]
["2006-04-06",1,100,{"v":5.53,"d":"5.530"},5.53]
["2006-04-06",5,495,5.514,5.51]
["2006-04-06",28,785,5.505,{"v":5.5,"d":"5.50"}]
["2006-04-07",3,100,{"v":5.53,"d":"5.530"},5.53]
["2006-04-07",11,1215,5.514,{"v":5.5,"d":"5.50"}]
["2006-04-10",9,1175,5.504,{"v":5.5,"d":"5.50"}]
["2006-04-10",25,430,{"v":5.52,"d":"5.520"},5.52]
["2006-04-11",7,275,{"v":5.51,"d":"5.510"},5.51]
["2006-04-11",30,1645,5.514,5.51]
["2006-04-12",8,700,{"v":5.52,"d":"5.520"},5.52]
["2006-04-12",15,685,5.505,{"v":5.5,"d":"5.50"}]
["2006-04-12",27,50,{"v":5.53,"d":"5.530"},5.53]
["2006-04-13",6,358,5.513,5.51]
["2006-04-13",14,1065,5.509,{"v":5.5,"d":"5.50"}]
["2006-04-18",8,1515,5.505,{"v":5.5,"d":"5.50"}]
["2006-04-19",14,1435,5.506,{"v":5.5,"d":"5.50"}]
["2006-04-19",36,460,{"v":5.54,"d":"5.540"},5.54]
["2006-04-20",14,1165,5.516,5.51]
["2006-04-20",22,150,{"v":5.52,"d":"5.520"},5.52]
["2006-04-20",34,615,{"v":5.54,"d":"5.540"},5.54]
["2006-04-21",11,815,5.504,{"v":5.5,"d":"5.50"}]
["2006-04-21",18,600,{"v":5.51,"d":"5.510"},5.51]
["2006-04-24",3,327,5.504,{"v":5.5,"d":"5.50"}]
["2006-04-24",14,770,5.508,{"v":5.5,"d":"5.50"}]
["2006-04-26",9,840,5.503,{"v":5.5,"d":"5.50"}]
["2006-04-26",19,225,5.516,5.51]
["2006-04-26",35,500,{"v":5.53,"d":"5.530"},5.53]
["2006-04-27",12,350,5.561,5.55]
["2006-04-27",18,100,{"v":5.58,"d":"5.580"},5.58]
["2006-04-27",28,50,{"v":5.6,"d":"5.600"},{"v":5.6,"d":"5.60"}]
["2006-04-28",11,560,5.553,5.55]
["2006-04-28",18,75,{"v":5.59,"d":"5.590"},5.59]
["2006-05-01",2,200,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2006-05-02",9,80,{"v":5.6,"d":"5.600"},{"v":5.6,"d":"5.60"}]
["2006-05-02",24,20,{"v":5.6,"d":"5.600"},{"v":5.6,"d":"5.60"}]
["2006-05-03",7,1495,{"v":5.76,"d":"5.760"},5.75]
["2006-05-03",14,600,{"v":5.75,"d":"5.750"},5.75]
["2006-05-03",28,300,{"v":5.76,"d":"5.760"},5.76]
["2006-05-04",6,460,5.754,5.75]
["2006-05-04",14,1560,5.749,5.74]
["2006-05-04",33,300,{"v":5.76,"d":"5.760"},5.76]
["2006-05-05",7,735,5.747,5.74]
["2006-05-05",14,800,{"v":5.74,"d":"5.740"},5.74]
["2006-05-05",40,300,{"v":5.75,"d":"5.750"},5.75]
["2006-05-08",7,1611,5.744,5.74]
["2006-05-08",17,100,{"v":5.75,"d":"5.750"},5.75]
["2006-05-09",7,615,5.752,5.75]
["2006-05-09",20,600,5.747,5.74]
["2006-05-10",7,810,5.747,5.74]
["2006-05-10",20,800,{"v":5.75,"d":"5.750"},5.75]
["2006-05-10",41,345,5.755,5.75]
["2006-05-11",1,700,{"v":5.76,"d":"5.760"},5.76]
["2006-05-11",13,660,{"v":5.76,"d":"5.760"},5.76]
["2006-05-12",7,640,5.758,5.75]
["2006-05-12",14,800,5.741,5.74]
["2006-05-12",34,570,{"v":5.75,"d":"5.750"},5.75]
["2006-05-15",7,650,{"v":5.75,"d":"5.750"},5.75]
["2006-05-15",17,250,5.756,5.75]
["2006-05-15",29,435,5.747,5.74]
["2006-05-16",1,341,5.753,5.75]
["2006-05-16",13,1390,5.746,5.74]
["2006-05-17",7,400,5.748,5.74]
["2006-05-17",19,1255,{"v":5.74,"d":"5.740"},5.74]
["2006-05-18",7,830,5.747,5.74]
["2006-05-18",19,165,5.747,5.74]
["2006-05-19",10,1100,{"v":5.74,"d":"5.740"},5.74]
["2006-05-19",20,50,{"v":5.75,"d":"5.750"},5.75]
["2006-05-22",8,827,5.748,5.74]
["2006-05-22",22,560,5.732,{"v":5.7,"d":"5.70"}]
["2006-05-22",32,275,{"v":5.75,"d":"5.750"},5.75]
["2006-05-23",3,225,{"v":5.75,"d":"5.750"},5.75]
["2006-05-23",14,761,5.716,5.71]
["2006-05-23",31,100,{"v":5.74,"d":"5.740"},5.74]
["2006-05-24",5,500,{"v":5.76,"d":"5.760"},5.76]
["2006-05-24",43,230,5.733,5.73]
["2006-05-25",1,100,{"v":5.77,"d":"5.770"},5.77]
["2006-05-25",14,740,{"v":5.75,"d":"5.750"},5.75]
["2006-05-25",29,310,{"v":5.75,"d":"5.750"},5.75]
["2006-05-25",48,200,{"v":5.75,"d":"5.750"},5.75]
["2006-05-26",12,195,{"v":5.75,"d":"5.750"},5.75]
["2006-05-26",28,750,5.747,5.74]
["2006-05-26",48,250,{"v":5.74,"d":"5.740"},5.74]
["2006-05-29",9,360,5.754,5.75]
["2006-05-29",25,925,{"v":5.75,"d":"5.750"},5.75]
["2006-05-29",51,320,{"v":5.74,"d":"5.740"},5.74]
["2006-05-30",3,175,5.754,5.75]
["2006-05-30",10,990,{"v":5.75,"d":"5.750"},5.75]
["2006-05-30",29,370,{"v":5.75,"d":"5.750"},5.75]
["2006-05-31",13,295,5.743,5.74]
["2006-05-31",21,905,{"v":5.74,"d":"5.740"},5.74]
["2006-06-01",13,1005,5.741,5.74]
["2006-06-01",28,555,{"v":5.74,"d":"5.740"},5.74]
["2006-06-02",13,690,5.738,5.73]
["2006-06-02",24,250,{"v":5.74,"d":"5.740"},5.74]
["2006-06-05",10,1045,{"v":5.74,"d":"5.740"},5.74]
["2006-06-05",30,500,{"v":5.74,"d":"5.740"},5.74]
["2006-06-05",57,200,{"v":5.75,"d":"5.750"},5.75]
["2006-06-06",10,620,5.733,5.73]
["2006-06-06",21,315,5.742,5.74]
["2006-06-07",12,740,5.734,5.73]
["2006-06-07",23,60,{"v":5.75,"d":"5.750"},5.75]
["2006-06-08",8,85,5.746,5.74]
["2006-06-08",20,50,{"v":5.74,"d":"5.740"},5.74]
["2006-06-09",11,1075,5.744,5.74]
["2006-06-09",26,530,{"v":5.74,"d":"5.740"},5.74]
["2006-06-13",10,500,5.738,5.73]
["2006-06-13",24,665,5.742,5.74]
["2006-06-14",14,1070,5.722,5.72]
["2006-06-14",22,200,{"v":5.74,"d":"5.740"},5.74]
["2006-06-14",30,125,{"v":5.75,"d":"5.750"},5.75]
["2006-06-15",15,1280,5.721,5.72]
["2006-06-15",26,520,{"v":5.74,"d":"5.740"},5.74]
["2006-06-16",10,1130,5.721,5.72]
["2006-06-16",24,250,{"v":5.73,"d":"5.730"},5.73]
["2006-06-19",1,60,{"v":5.74,"d":"5.740"},5.74]
["2006-06-19",4,250,{"v":5.74,"d":"5.740"},5.74]
["2006-06-19",14,630,5.727,5.72]
["2006-06-20",10,720,5.744,5.74]
["2006-06-20",21,405,5.732,5.73]
["2006-06-21",13,440,5.713,5.71]
["2006-06-22",13,310,5.706,{"v":5.7,"d":"5.70"}]
["2006-06-22",47,1000,{"v":5.7,"d":"5.700"},{"v":5.7,"d":"5.70"}]
["2006-06-23",11,765,5.715,5.71]
["2006-06-23",24,60,{"v":5.73,"d":"5.730"},5.73]
["2006-06-26",9,550,5.733,5.73]
["2006-06-26",17,740,5.731,5.73]
["2006-06-27",1,100,{"v":5.74,"d":"5.740"},5.74]
["2006-06-27",2,100,{"v":5.74,"d":"5.740"},5.73]
["2006-06-27",14,590,5.731,5.73]
["2006-06-28",1,300,{"v":5.74,"d":"5.740"},5.74]
["2006-06-28",12,560,5.731,5.73]
["2006-06-28",21,20,{"v":5.76,"d":"5.760"},5.76]
["2006-06-28",42,20,{"v":5.78,"d":"5.780"},5.78]
["2006-06-29",7,250,{"v":5.75,"d":"5.750"},5.75]
["2006-06-29",28,50,{"v":5.76,"d":"5.760"},5.76]
["2006-06-30",3,85,{"v":5.76,"d":"5.760"},5.76]
["2006-06-30",7,825,{"v":5.75,"d":"5.750"},5.75]
["2006-06-30",20,835,{"v":5.75,"d":"5.750"},5.75]
["2006-07-03",1,60,{"v":5.77,"d":"5.770"},5.77]
["2006-07-03",3,320,{"v":5.75,"d":"5.750"},5.75]
["2006-07-03",16,640,{"v":5.75,"d":"5.750"},5.75]
["2006-07-04",10,1360,{"v":5.75,"d":"5.750"},5.75]
["2006-07-04",21,500,{"v":5.75,"d":"5.750"},5.75]
["2006-07-05",8,710,5.746,5.74]
["2006-07-05",21,250,5.747,5.74]
["2006-07-06",11,1045,5.741,5.73]
["2006-07-06",21,600,{"v":5.74,"d":"5.740"},5.74]
["2006-07-07",3,200,{"v":5.77,"d":"5.770"},5.77]
["2006-07-07",11,845,5.745,5.74]
["2006-07-07",27,325,{"v":5.74,"d":"5.740"},5.74]
["2006-07-10",7,275,5.731,5.72]
["2006-07-10",16,900,5.741,5.73]
["2006-07-10",31,50,{"v":5.79,"d":"5.790"},5.79]
["2006-07-11",6,385,5.741,5.74]
["2006-07-11",9,400,{"v":5.74,"d":"5.740"},5.74]
["2006-07-11",24,425,5.759,5.79]
["2006-07-12",12,-983,{"v":5.75,"d":"5.750"},5.75]
["2006-07-13",5,735,{"v":5.75,"d":"5.750"},5.75]
["2006-07-13",28,475,5.771,5.76]
["2006-07-14",5,690,{"v":5.75,"d":"5.750"},5.75]
["2006-07-14",6,120,{"v":5.75,"d":"5.750"},5.75]
["2006-07-14",26,150,{"v":5.78,"d":"5.780"},5.78]
["2006-07-17",8,1035,{"v":5.75,"d":"5.750"},5.75]
["2006-07-17",14,400,{"v":5.75,"d":"5.750"},5.75]
["2006-07-17",16,200,{"v":5.75,"d":"5.750"},5.75]
["2006-07-17",23,50,{"v":5.81,"d":"5.810"},5.81]
["2006-07-18",9,1155,{"v":5.75,"d":"5.750"},5.75]
["2006-07-18",14,500,{"v":5.75,"d":"5.750"},5.75]
["2006-07-18",15,100,{"v":5.75,"d":"5.750"},5.75]
["2006-07-18",23,50,{"v":5.82,"d":"5.820"},5.82]
["2006-07-19",2,200,{"v":5.75,"d":"5.750"},5.75]
["2006-07-19",8,410,5.758,5.75]
["2006-07-19",12,200,{"v":5.75,"d":"5.750"},5.75]
["2006-07-19",14,200,{"v":5.75,"d":"5.750"},5.75]
["2006-07-19",21,500,5.794,5.79]
["2006-07-20",4,300,{"v":5.76,"d":"5.760"},5.76]
["2006-07-20",5,100,{"v":5.76,"d":"5.760"},5.76]
["2006-07-20",8,800,5.769,5.76]
["2006-07-20",19,200,{"v":5.76,"d":"5.760"},5.76]
["2006-07-21",13,1050,5.764,5.75]
["2006-07-24",3,100,{"v":5.75,"d":"5.750"},5.75]
["2006-07-24",11,970,5.757,5.75]
["2006-07-25",1,100,{"v":5.76,"d":"5.760"},5.76]
["2006-07-25",16,200,{"v":5.8,"d":"5.800"},{"v":5.8,"d":"5.80"}]
["2006-07-25",23,200,{"v":5.85,"d":"5.850"},5.85]
["2006-07-25",34,60,{"v":5.9,"d":"5.900"},{"v":5.9,"d":"5.90"}]
["2006-07-26",13,1100,{"v":5.82,"d":"5.820"},5.82]
["2006-07-26",20,250,{"v":5.84,"d":"5.840"},5.84]
["2006-07-27",13,1425,5.833,5.83]
["2006-07-27",21,50,{"v":5.89,"d":"5.890"},5.89]
["2006-07-27",34,50,{"v":5.93,"d":"5.930"},5.93]
["2006-07-28",6,40,{"v":5.76,"d":"5.760"},5.76]
["2006-07-28",14,930,5.885,5.87]
["2006-07-28",42,75,{"v":5.96,"d":"5.960"},5.96]
["2006-07-31",10,50,{"v":5.95,"d":"5.950"},5.95]
["2006-07-31",18,50,{"v":5.96,"d":"5.960"},5.96]
["2006-07-31",31,25,{"v":5.97,"d":"5.970"},5.97]
["2006-08-01",1,300,{"v":5.75,"d":"5.750"},5.75]
["2006-08-01",9,700,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-08-02",8,1580,5.981,5.98]
["2006-08-03",8,1050,5.999,5.99]
["2006-08-03",25,300,5.993,5.99]
["2006-08-03",55,200,{"v":6.01,"d":"6.010"},6.01]
["2006-08-04",11,600,{"v":5.99,"d":"5.990"},5.98]
["2006-08-04",20,630,5.998,5.99]
["2006-08-04",40,300,{"v":6.01,"d":"6.010"},6.01]
["2006-08-08",6,1825,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-08-08",17,200,{"v":6.01,"d":"6.010"},6.01]
["2006-08-08",34,50,{"v":6.01,"d":"6.010"},6.01]
["2006-08-09",1,50,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-08-09",6,1357,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-08-09",16,510,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-08-10",6,2340,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-08-11",4,805,6.001,{"v":6,"d":"6.00"}]
["2006-08-11",12,1090,5.995,5.99]
["2006-08-11",33,100,{"v":6.02,"d":"6.020"},6.02]
["2006-08-14",3,1745,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-08-14",14,660,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-08-14",32,50,{"v":6.02,"d":"6.020"},6.02]
["2006-08-15",3,565,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-08-15",27,650,6.012,6.01]
["2006-08-15",42,350,6.036,6.03]
["2006-08-16",2,840,6.002,{"v":6,"d":"6.00"}]
["2006-08-16",23,1115,6.004,{"v":6,"d":"6.00"}]
["2006-08-16",49,50,{"v":6.04,"d":"6.040"},6.03]
["2006-08-17",8,850,{"v":6.01,"d":"6.010"},6.01]
["2006-08-17",11,800,{"v":6.01,"d":"6.010"},6.01]
["2006-08-18",11,1645,6.008,{"v":6,"d":"6.00"}]
["2006-08-18",31,200,6.013,6.01]
["2006-08-21",7,405,6.004,{"v":6,"d":"6.00"}]
["2006-08-21",29,300,{"v":6.01,"d":"6.010"},6.01]
["2006-08-22",8,1500,6.002,{"v":6,"d":"6.00"}]
["2006-08-22",9,200,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-08-22",29,500,{"v":6.01,"d":"6.010"},6.01]
["2006-08-23",8,1150,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-08-23",21,425,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-08-24",7,175,6.001,{"v":6,"d":"6.00"}]
["2006-08-24",21,550,{"v":6.01,"d":"6.010"},6.01]
["2006-08-24",42,400,{"v":6.01,"d":"6.010"},6.01]
["2006-08-25",6,740,{"v":6.01,"d":"6.010"},6.01]
["2006-08-25",24,250,{"v":6.01,"d":"6.010"},6.01]
["2006-08-28",9,1030,6.003,{"v":6,"d":"6.00"}]
["2006-08-28",18,995,{"v":6.01,"d":"6.010"},6.01]
["2006-08-29",6,795,6.001,{"v":6,"d":"6.00"}]
["2006-08-29",22,850,{"v":6.01,"d":"6.010"},6.01]
["2006-08-29",36,200,{"v":6.01,"d":"6.010"},6.01]
["2006-08-30",6,970,6.003,{"v":6,"d":"6.00"}]
["2006-08-30",22,190,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-08-30",37,200,{"v":6.01,"d":"6.010"},6.01]
["2006-08-31",6,640,6.003,{"v":6,"d":"6.00"}]
["2006-08-31",7,425,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-08-31",25,225,{"v":6.01,"d":"6.010"},6.01]
["2006-09-01",11,1060,6.006,{"v":6,"d":"6.00"}]
["2006-09-01",28,150,{"v":6.01,"d":"6.010"},6.01]
["2006-09-04",1,60,{"v":6.02,"d":"6.020"},6.02]
["2006-09-04",7,1580,6.001,{"v":6,"d":"6.00"}]
["2006-09-04",25,410,6.009,{"v":6,"d":"6.00"}]
["2006-09-05",7,710,6.001,{"v":6,"d":"6.00"}]
["2006-09-05",37,100,{"v":6.02,"d":"6.020"},6.02]
["2006-09-06",7,790,6.006,{"v":6,"d":"6.00"}]
["2006-09-06",8,200,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-09-06",28,470,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-09-07",8,400,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-09-07",21,600,6.003,5.99]
["2006-09-07",32,50,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-09-08",11,920,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-09-08",26,950,5.991,5.99]
["2006-09-11",9,525,6.002,{"v":6,"d":"6.00"}]
["2006-09-11",28,1000,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-09-11",45,40,{"v":6.03,"d":"6.030"},6.03]
["2006-09-12",6,795,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-09-12",15,150,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-09-12",28,300,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-09-13",8,650,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-09-13",29,600,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-09-14",11,900,5.991,5.99]
["2006-09-14",29,400,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-09-15",11,890,6.006,5.99]
["2006-09-15",31,1000,{"v":5.99,"d":"5.990"},5.99]
["2006-09-15",48,50,{"v":6.03,"d":"6.030"},6.03]
["2006-09-18",8,670,5.996,5.99]
["2006-09-18",22,200,{"v":5.99,"d":"5.990"},5.99]
["2006-09-18",31,330,5.998,5.99]
["2006-09-18",51,30,{"v":6.03,"d":"6.030"},6.03]
["2006-09-19",9,1000,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-09-19",28,300,5.993,5.99]
["2006-09-20",2,60,{"v":6.01,"d":"6.010"},6.01]
["2006-09-20",9,600,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-09-20",23,200,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-09-21",7,810,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-09-21",28,500,5.994,5.99]
["2006-09-22",7,1465,5.994,5.99]
["2006-09-22",25,150,{"v":5.99,"d":"5.990"},5.99]
["2006-09-22",34,100,{"v":5.99,"d":"5.990"},5.99]
["2006-09-22",52,100,{"v":6.01,"d":"6.010"},6.01]
["2006-09-25",10,225,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-09-25",23,1240,5.981,5.98]
["2006-09-26",7,690,5.996,5.99]
["2006-09-26",23,950,5.996,5.99]
["2006-09-27",27,-950,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-09-28",7,725,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-09-28",13,600,5.998,5.99]
["2006-09-28",28,100,{"v":5.98,"d":"5.980"},5.98]
["2006-09-29",7,550,5.994,5.99]
["2006-09-29",21,660,5.989,5.97]
["2006-09-29",35,500,{"v":5.98,"d":"5.980"},5.98]
["2006-10-03",7,1645,5.987,5.98]
["2006-10-03",23,100,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-10-04",5,615,{"v":5.99,"d":"5.990"},5.98]
["2006-10-04",23,1090,{"v":5.99,"d":"5.990"},5.98]
["2006-10-05",6,1105,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-10-05",27,300,{"v":5.99,"d":"5.990"},5.99]
["2006-10-05",49,250,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-10-06",6,620,5.978,5.97]
["2006-10-06",28,760,5.985,5.98]
["2006-10-09",4,525,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-10-09",28,730,5.996,5.99]
["2006-10-10",6,570,5.998,5.99]
["2006-10-10",30,420,6.005,{"v":6,"d":"6.00"}]
["2006-10-11",6,1180,{"v":6,"d":"6.000"},5.99]
["2006-10-11",22,1220,5.991,5.99]
["2006-10-12",8,600,5.993,5.99]
["2006-10-12",29,620,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-10-13",6,250,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-10-13",25,945,5.995,5.99]
["2006-10-16",9,1140,{"v":5.99,"d":"5.990"},5.98]
["2006-10-16",23,60,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-10-17",10,1430,5.988,5.98]
["2006-10-17",29,50,{"v":6.03,"d":"6.030"},6.03]
["2006-10-18",8,900,5.981,5.98]
["2006-10-18",22,240,{"v":6.02,"d":"6.020"},6.02]
["2006-10-19",8,1055,5.994,5.98]
["2006-10-19",27,600,{"v":6.03,"d":"6.030"},6.03]
["2006-10-19",48,250,{"v":6.11,"d":"6.110"},6.11]
["2006-10-20",6,610,5.982,5.98]
["2006-10-20",19,1035,5.984,5.98]
["2006-10-20",56,200,{"v":6.12,"d":"6.120"},6.12]
["2006-10-23",9,1154,5.981,5.98]
["2006-10-23",24,375,6.032,6.03]
["2006-10-23",37,135,{"v":6.08,"d":"6.080"},6.08]
["2006-10-24",3,335,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-10-25",5,810,5.993,5.99]
["2006-10-26",7,990,5.993,5.99]
["2006-10-26",20,80,{"v":6.08,"d":"6.080"},6.08]
["2006-10-26",34,300,{"v":6.12,"d":"6.120"},6.12]
["2006-10-27",11,550,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-10-27",20,715,{"v":6.08,"d":"6.080"},6.08]
["2006-10-27",34,100,{"v":6.14,"d":"6.140"},6.14]
["2006-10-30",9,740,5.997,5.99]
["2006-10-30",28,200,{"v":6.15,"d":"6.150"},6.15]
["2006-10-30",44,400,{"v":6.18,"d":"6.180"},6.18]
["2006-10-31",9,1000,6.002,{"v":6,"d":"6.00"}]
["2006-10-31",17,120,{"v":6.09,"d":"6.090"},6.09]
["2006-10-31",27,180,{"v":6.15,"d":"6.150"},6.15]
["2006-10-31",42,400,{"v":6.18,"d":"6.180"},6.18]
["2006-11-01",1,230,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-11-01",12,150,{"v":6.07,"d":"6.070"},6.07]
["2006-11-01",22,235,6.141,6.14]
["2006-11-01",34,200,{"v":6.17,"d":"6.170"},6.17]
["2006-11-02",4,505,5.997,5.99]
["2006-11-02",25,500,6.152,6.15]
["2006-11-02",39,400,{"v":6.19,"d":"6.190"},6.19]
["2006-11-03",3,220,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-11-03",4,170,{"v":6.01,"d":"6.010"},6.01]
["2006-11-03",10,260,6.092,6.08]
["2006-11-03",33,300,{"v":6.17,"d":"6.170"},6.17]
["2006-11-06",1,490,{"v":5.98,"d":"5.980"},5.98]
["2006-11-06",8,500,{"v":6.16,"d":"6.160"},6.16]
["2006-11-07",1,300,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-11-07",8,650,6.178,6.17]
["2006-11-07",16,250,{"v":6.2,"d":"6.200"},{"v":6.2,"d":"6.20"}]
["2006-11-07",43,100,{"v":6.23,"d":"6.230"},6.23]
["2006-11-07",87,100,{"v":6.27,"d":"6.270"},6.27]
["2006-11-08",7,370,{"v":6.25,"d":"6.250"},6.25]
["2006-11-08",19,80,{"v":6.25,"d":"6.250"},6.25]
["2006-11-08",34,1000,{"v":6.24,"d":"6.240"},6.24]
["2006-11-08",57,835,{"v":6.24,"d":"6.240"},6.24]
["2006-11-09",6,790,6.249,6.24]
["2006-11-09",21,1560,6.242,6.24]
["2006-11-09",36,150,{"v":6.25,"d":"6.250"},6.25]
["2006-11-10",5,340,6.241,6.24]
["2006-11-10",18,585,6.241,6.24]
["2006-11-10",39,500,{"v":6.25,"d":"6.250"},6.25]
["2006-11-13",1,130,{"v":6.27,"d":"6.270"},6.27]
["2006-11-13",4,440,{"v":6.24,"d":"6.240"},6.24]
["2006-11-13",24,550,6.241,6.23]
["2006-11-13",50,200,{"v":6.25,"d":"6.250"},6.25]
["2006-11-14",3,130,{"v":6.25,"d":"6.250"},6.25]
["2006-11-14",13,300,{"v":6.24,"d":"6.240"},6.24]
["2006-11-15",5,1225,{"v":6.25,"d":"6.250"},6.25]
["2006-11-15",21,700,{"v":6.25,"d":"6.250"},6.25]
["2006-11-16",11,780,{"v":6.25,"d":"6.250"},6.25]
["2006-11-17",10,520,{"v":6.25,"d":"6.250"},6.25]
["2006-11-20",8,1360,6.236,6.23]
["2006-11-20",25,180,{"v":6.25,"d":"6.250"},6.25]
["2006-11-21",8,900,{"v":6.23,"d":"6.230"},6.23]
["2006-11-21",23,1275,{"v":6.24,"d":"6.240"},6.24]
["2006-11-22",5,1022,6.231,6.23]
["2006-11-22",26,180,{"v":6.24,"d":"6.240"},6.24]
["2006-11-22",44,100,{"v":6.25,"d":"6.250"},6.25]
["2006-11-23",7,345,{"v":6.23,"d":"6.230"},6.23]
["2006-11-23",29,330,6.241,6.24]
["2006-11-24",11,1460,6.226,6.22]
["2006-11-24",27,100,{"v":6.23,"d":"6.230"},6.23]
["2006-11-27",9,640,6.242,6.24]
["2006-11-27",31,785,6.243,6.24]
["2006-11-27",43,80,{"v":6.25,"d":"6.250"},6.25]
["2006-11-28",9,960,6.244,6.24]
["2006-11-28",30,800,{"v":6.25,"d":"6.250"},6.25]
["2006-11-28",43,75,{"v":6.25,"d":"6.250"},6.25]
["2006-11-29",9,725,6.246,6.24]
["2006-11-29",35,750,6.247,6.24]
["2006-11-30",13,1185,6.242,6.23]
["2006-11-30",35,350,6.233,6.23]
["2006-12-01",7,660,{"v":6.23,"d":"6.230"},6.23]
["2006-12-01",19,1500,{"v":6.23,"d":"6.230"},6.23]
["2006-12-01",35,130,{"v":6.24,"d":"6.240"},6.24]
["2006-12-04",7,400,6.235,6.23]
["2006-12-04",42,110,{"v":6.24,"d":"6.240"},6.24]
["2006-12-05",10,890,6.232,6.23]
["2006-12-05",22,500,{"v":6.23,"d":"6.230"},6.23]
["2006-12-06",8,940,6.241,6.24]
["2006-12-06",22,900,6.234,6.23]
["2006-12-06",40,200,{"v":6.24,"d":"6.240"},6.24]
["2006-12-07",11,1425,6.235,6.23]
["2006-12-08",11,1460,6.234,6.23]
["2006-12-08",13,150,{"v":6.25,"d":"6.250"},6.25]
["2006-12-08",34,200,{"v":6.24,"d":"6.240"},6.24]
["2006-12-11",10,350,6.239,6.23]
["2006-12-11",29,390,{"v":6.24,"d":"6.240"},6.24]
["2006-12-12",10,680,6.236,6.23]
["2006-12-13",14,470,6.238,6.23]
["2006-12-13",29,400,6.238,6.23]
["2006-12-14",15,580,6.238,6.23]
["2006-12-14",32,1050,6.234,6.23]
["2006-12-15",12,415,6.242,6.24]
["2006-12-15",28,750,6.249,6.24]
["2006-12-18",9,690,6.241,6.24]
["2006-12-18",31,675,6.242,6.24]
["2006-12-19",14,630,6.249,6.24]
["2006-12-19",29,350,{"v":6.24,"d":"6.240"},6.24]
["2006-12-20",15,700,6.245,6.24]
["2006-12-20",36,1095,{"v":6.24,"d":"6.240"},6.24]
["2006-12-21",15,740,6.243,6.24]
["2006-12-21",39,110,{"v":6.25,"d":"6.250"},6.25]
["2006-12-22",17,805,6.241,6.24]
["2006-12-22",33,550,{"v":6.25,"d":"6.250"},6.25]
["2006-12-27",14,905,{"v":6.25,"d":"6.250"},6.25]
["2006-12-27",28,250,{"v":6.25,"d":"6.250"},6.25]
["2006-12-28",13,995,{"v":6.25,"d":"6.250"},6.25]
["2006-12-29",14,455,{"v":6.26,"d":"6.260"},6.26]
["2007-01-02",13,800,6.257,6.25]
["2007-01-03",13,1045,6.252,6.25]
["2007-01-04",13,615,6.257,6.25]
["2007-01-05",11,405,{"v":6.26,"d":"6.260"},6.26]
["2007-01-05",24,100,{"v":6.26,"d":"6.260"},6.26]
["2007-01-08",9,910,6.254,6.25]
["2007-01-08",28,100,{"v":6.26,"d":"6.260"},6.26]
["2007-01-09",6,905,6.252,6.25]
["2007-01-09",21,360,{"v":6.25,"d":"6.250"},6.25]
["2007-01-10",8,1155,6.257,6.25]
["2007-01-10",9,150,{"v":6.25,"d":"6.250"},6.25]
["2007-01-11",8,460,{"v":6.26,"d":"6.260"},6.26]
["2007-01-11",34,300,{"v":6.26,"d":"6.260"},6.26]
["2007-01-12",12,880,6.257,6.25]
["2007-01-12",27,90,{"v":6.27,"d":"6.270"},6.27]
["2007-01-15",10,965,{"v":6.26,"d":"6.260"},6.26]
["2007-01-16",13,1665,6.261,6.26]
["2007-01-16",30,160,{"v":6.32,"d":"6.320"},6.32]
["2007-01-17",13,1215,6.262,6.26]
["2007-01-17",27,350,{"v":6.27,"d":"6.270"},6.27]
["2007-01-17",48,300,{"v":6.31,"d":"6.310"},6.31]
["2007-01-18",13,890,6.261,6.26]
["2007-01-19",10,1360,6.264,6.26]
["2007-01-19",25,100,{"v":6.31,"d":"6.310"},6.31]
["2007-01-22",9,450,{"v":6.26,"d":"6.260"},6.26]
["2007-01-22",25,460,6.277,6.27]
["2007-01-23",10,1800,6.257,6.25]
["2007-01-24",7,970,6.251,6.25]
["2007-01-24",8,600,{"v":6.26,"d":"6.260"},6.26]
["2007-01-24",27,200,{"v":6.32,"d":"6.320"},6.32]
["2007-01-25",11,1100,6.258,6.25]
["2007-01-25",25,580,{"v":6.26,"d":"6.260"},6.26]
["2007-01-29",7,930,{"v":6.26,"d":"6.260"},6.26]
["2007-01-29",8,300,{"v":6.26,"d":"6.260"},6.26]
["2007-01-29",29,495,6.263,6.26]
["2007-01-30",7,1060,{"v":6.26,"d":"6.260"},6.26]
["2007-01-30",28,300,{"v":6.26,"d":"6.260"},6.26]
["2007-01-31",7,1060,{"v":6.26,"d":"6.260"},6.26]
["2007-01-31",27,250,{"v":6.27,"d":"6.270"},6.27]
["2007-02-01",7,970,6.255,6.25]
["2007-02-01",25,500,{"v":6.27,"d":"6.270"},6.27]
["2007-02-02",7,1910,6.251,6.25]
["2007-02-02",25,150,{"v":6.26,"d":"6.260"},6.26]
["2007-02-02",38,300,{"v":6.27,"d":"6.270"},6.27]
["2007-02-05",7,1040,{"v":6.26,"d":"6.260"},6.26]
["2007-02-05",29,710,6.261,6.26]
["2007-02-06",7,1060,6.261,6.26]
["2007-02-06",35,75,{"v":6.27,"d":"6.270"},6.27]
["2007-02-07",7,1100,{"v":6.26,"d":"6.260"},6.26]
["2007-02-07",30,500,{"v":6.26,"d":"6.260"},6.26]
["2007-02-08",7,970,6.251,6.25]
["2007-02-08",35,470,{"v":6.26,"d":"6.260"},6.26]
["2007-02-09",7,975,6.253,6.25]
["2007-02-09",33,500,{"v":6.26,"d":"6.260"},6.26]
["2007-02-12",7,910,{"v":6.26,"d":"6.260"},6.26]
["2007-02-12",29,40,{"v":6.27,"d":"6.270"},6.27]
["2007-02-13",7,676,{"v":6.26,"d":"6.260"},6.26]
["2007-02-13",30,630,{"v":6.26,"d":"6.260"},6.26]
["2007-02-13",58,300,{"v":6.26,"d":"6.260"},6.26]
["2007-02-14",7,700,{"v":6.26,"d":"6.260"},6.26]
["2007-02-14",27,805,6.251,{"v":6.251,"d":"6.25"}]
["2007-02-14",41,400,{"v":6.26,"d":"6.260"},6.26]
["2007-02-15",1,300,{"v":6.26,"d":"6.260"},6.26]
["2007-02-15",8,1195,6.257,6.25]
["2007-02-15",20,320,6.252,6.25]
["2007-02-15",48,200,{"v":6.26,"d":"6.260"},6.26]
["2007-02-16",10,1075,6.251,6.25]
["2007-02-16",28,1260,6.252,6.25]
["2007-02-19",8,1215,6.256,6.25]
["2007-02-19",28,350,{"v":6.25,"d":"6.250"},6.25]
["2007-02-20",13,1070,6.248,6.24]
["2007-02-20",28,75,{"v":6.26,"d":"6.260"},6.26]
["2007-02-21",7,745,6.256,6.25]
["2007-02-21",27,850,6.244,6.24]
["2007-02-22",12,915,6.243,6.24]
["2007-02-22",34,700,6.241,6.24]
["2007-02-23",12,900,6.248,6.24]
["2007-02-23",24,235,6.241,6.24]
["2007-02-26",11,995,6.241,6.24]
["2007-02-26",29,1080,6.247,6.24]
["2007-02-26",45,90,{"v":6.25,"d":"6.250"},6.25]
["2007-02-27",13,1210,6.246,6.24]
["2007-02-27",27,700,{"v":6.24,"d":"6.240"},6.24]
["2007-02-28",14,215,{"v":6.25,"d":"6.250"},6.25]
["2007-02-28",27,750,6.247,6.24]
["2007-02-28",36,250,{"v":6.25,"d":"6.250"},6.25]
["2007-03-01",12,320,{"v":6.25,"d":"6.250"},6.25]
["2007-03-01",28,635,6.247,6.24]
["2007-03-02",13,40,{"v":6.25,"d":"6.250"},6.25]
["2007-03-02",28,70,6.243,6.24]
["2007-03-02",41,20,{"v":6.26,"d":"6.260"},6.26]
["2007-03-05",9,1100,6.242,6.24]
["2007-03-05",31,200,{"v":6.23,"d":"6.230"},6.23]
["2007-03-05",45,200,{"v":6.23,"d":"6.230"},6.23]
["2007-03-06",2,95,{"v":6.25,"d":"6.250"},6.25]
["2007-03-06",24,775,6.231,{"v":6.231,"d":"6.23"}]
["2007-03-06",43,600,{"v":6.23,"d":"6.230"},6.23]
["2007-03-07",8,725,6.247,6.23]
["2007-03-07",21,945,6.231,6.23]
["2007-03-09",10,725,6.242,6.23]
["2007-03-09",25,850,{"v":6.23,"d":"6.230"},6.23]
["2007-03-12",8,630,{"v":6.25,"d":"6.250"},6.25]
["2007-03-12",21,500,6.239,6.23]
["2007-03-13",8,613,{"v":6.25,"d":"6.250"},6.25]
["2007-03-13",23,1110,6.231,6.23]
["2007-03-14",9,1110,6.247,6.23]
["2007-03-14",27,300,6.241,6.24]
["2007-03-15",11,560,6.248,6.24]
["2007-03-15",28,960,{"v":6.24,"d":"6.240"},6.24]
["2007-03-16",10,500,6.248,6.24]
["2007-03-16",26,690,{"v":6.23,"d":"6.230"},6.23]
["2007-03-19",8,1515,6.238,6.23]
["2007-03-19",25,360,6.251,6.25]
["2007-03-20",9,1070,{"v":6.24,"d":"6.240"},6.23]
["2007-03-20",28,360,6.263,6.25]
["2007-03-21",7,690,6.242,6.23]
["2007-03-21",27,100,{"v":6.28,"d":"6.280"},6.28]
["2007-03-22",11,440,6.232,6.23]
["2007-03-22",28,205,{"v":6.29,"d":"6.290"},6.29]
["2007-03-23",11,1015,6.242,6.24]
["2007-03-23",25,100,{"v":6.29,"d":"6.290"},6.29]
["2007-03-26",7,690,{"v":6.25,"d":"6.250"},6.25]
["2007-03-26",23,470,6.293,6.29]
["2007-03-26",32,200,{"v":6.32,"d":"6.320"},6.32]
["2007-03-27",9,295,6.265,6.25]
["2007-03-27",23,950,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-03-28",7,319,{"v":6.25,"d":"6.250"},6.25]
["2007-03-28",29,125,{"v":6.34,"d":"6.340"},6.34]
["2007-03-28",41,500,{"v":6.34,"d":"6.340"},6.34]
["2007-03-29",7,300,{"v":6.27,"d":"6.270"},6.27]
["2007-03-29",12,300,{"v":6.28,"d":"6.280"},6.28]
["2007-03-29",20,75,{"v":6.36,"d":"6.360"},6.36]
["2007-03-30",12,85,6.289,6.27]
["2007-03-30",40,540,6.341,6.34]
["2007-04-02",2,550,6.272,6.25]
["2007-04-02",10,410,6.273,6.27]
["2007-04-02",25,500,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-04-02",38,40,{"v":6.33,"d":"6.330"},6.33]
["2007-04-03",1,200,{"v":6.25,"d":"6.250"},6.25]
["2007-04-03",8,550,6.305,{"v":6.3,"d":"6.30"}]
["2007-04-03",23,75,{"v":6.36,"d":"6.360"},6.36]
["2007-04-04",9,640,6.257,6.25]
["2007-04-04",23,1665,6.244,6.24]
["2007-04-05",8,855,{"v":6.25,"d":"6.250"},6.24]
["2007-04-05",21,1293,6.247,6.24]
["2007-04-10",7,1210,6.247,6.24]
["2007-04-10",23,41,{"v":6.25,"d":"6.250"},6.25]
["2007-04-11",7,964,6.245,6.24]
["2007-04-12",8,1070,6.248,6.24]
["2007-04-12",28,250,{"v":6.26,"d":"6.260"},6.26]
["2007-04-13",3,1975,6.248,6.23]
["2007-04-16",11,1015,{"v":6.25,"d":"6.250"},6.25]
["2007-04-16",16,400,{"v":6.25,"d":"6.250"},6.25]
["2007-04-16",24,100,{"v":6.31,"d":"6.310"},6.31]
["2007-04-16",42,50,{"v":6.36,"d":"6.360"},6.36]
["2007-04-17",16,985,6.256,6.25]
["2007-04-17",28,830,6.315,6.31]
["2007-04-18",9,100,{"v":6.26,"d":"6.260"},6.26]
["2007-04-18",12,500,{"v":6.24,"d":"6.240"},6.24]
["2007-04-18",20,1000,{"v":6.25,"d":"6.250"},6.25]
["2007-04-18",29,450,{"v":6.32,"d":"6.320"},6.32]
["2007-04-18",40,65,{"v":6.34,"d":"6.340"},6.34]
["2007-04-18",50,110,{"v":6.35,"d":"6.350"},6.35]
["2007-04-19",15,1215,6.254,6.25]
["2007-04-19",27,450,{"v":6.31,"d":"6.310"},6.31]
["2007-04-20",19,1370,6.252,6.25]
["2007-04-20",27,250,{"v":6.27,"d":"6.270"},6.27]
["2007-04-23",4,685,{"v":6.26,"d":"6.260"},6.26]
["2007-04-23",14,100,{"v":6.26,"d":"6.260"},6.26]
["2007-04-24",30,700,{"v":6.32,"d":"6.320"},6.32]
["2007-04-26",11,600,6.255,6.25]
["2007-04-26",21,1020,6.245,6.24]
["2007-04-26",32,250,6.252,6.25]
["2007-04-27",13,1375,{"v":6.25,"d":"6.250"},6.25]
["2007-04-27",20,400,{"v":6.26,"d":"6.260"},6.26]
["2007-04-30",11,1200,6.251,6.25]
["2007-04-30",23,400,{"v":6.25,"d":"6.250"},6.25]
["2007-05-01",13,870,{"v":6.25,"d":"6.250"},6.25]
["2007-05-02",13,1655,6.246,6.24]
["2007-05-03",13,1270,6.245,6.24]
["2007-05-04",7,600,{"v":6.25,"d":"6.250"},6.25]
["2007-05-04",21,1435,6.243,6.24]
["2007-05-07",7,600,{"v":6.25,"d":"6.250"},6.25]
["2007-05-07",21,1270,6.243,6.24]
["2007-05-08",10,1030,{"v":6.24,"d":"6.240"},6.24]
["2007-05-08",22,695,{"v":6.24,"d":"6.240"},6.24]
["2007-05-09",14,1050,6.242,6.24]
["2007-05-09",22,760,6.242,6.24]
["2007-05-10",14,1370,6.241,6.24]
["2007-05-10",28,550,{"v":6.25,"d":"6.250"},6.25]
["2007-05-11",17,1811,6.246,6.24]
["2007-05-11",33,285,{"v":6.24,"d":"6.240"},6.24]
["2007-05-14",15,1190,6.245,6.24]
["2007-05-15",14,400,{"v":6.25,"d":"6.250"},6.25]
["2007-05-15",16,1530,6.241,6.24]
["2007-05-15",31,100,{"v":6.25,"d":"6.250"},6.25]
["2007-05-16",14,950,{"v":6.25,"d":"6.250"},6.25]
["2007-05-16",29,1020,{"v":6.25,"d":"6.250"},6.25]
["2007-05-17",19,1215,6.247,6.24]
["2007-05-17",29,100,{"v":6.25,"d":"6.250"},6.25]
["2007-05-18",19,1225,6.242,6.24]
["2007-05-18",32,200,{"v":6.25,"d":"6.250"},6.25]
["2007-05-21",17,910,6.235,6.23]
["2007-05-22",17,714,6.232,6.23]
["2007-05-23",20,1330,6.234,6.23]
["2007-05-23",28,370,{"v":6.23,"d":"6.230"},6.23]
["2007-05-23",37,230,{"v":6.23,"d":"6.230"},6.23]
["2007-05-24",20,548,6.231,6.23]
["2007-05-24",33,120,{"v":6.24,"d":"6.240"},6.23]
["2007-05-24",48,900,{"v":6.23,"d":"6.230"},6.23]
["2007-05-25",19,478,6.218,{"v":6.2,"d":"6.20"}]
["2007-05-25",33,480,6.238,6.23]
["2007-05-28",17,1140,6.236,6.23]
["2007-05-28",29,75,{"v":6.25,"d":"6.250"},6.25]
["2007-05-29",17,1330,{"v":6.24,"d":"6.240"},6.24]
["2007-05-29",30,142,{"v":6.25,"d":"6.250"},6.25]
["2007-05-29",43,300,{"v":6.27,"d":"6.270"},6.27]
["2007-05-30",13,600,{"v":6.24,"d":"6.240"},6.24]
["2007-05-30",21,730,6.248,6.24]
["2007-05-30",40,200,{"v":6.26,"d":"6.260"},6.26]
["2007-05-30",50,100,{"v":6.27,"d":"6.270"},6.27]
["2007-05-31",1,65,{"v":6.25,"d":"6.250"},6.25]
["2007-05-31",18,1675,{"v":6.24,"d":"6.240"},6.24]
["2007-05-31",25,230,{"v":6.25,"d":"6.250"},6.25]
["2007-06-01",13,520,{"v":6.25,"d":"6.250"},6.25]
["2007-06-04",15,1530,6.242,6.24]
["2007-06-04",25,100,{"v":6.25,"d":"6.250"},6.25]
["2007-06-05",15,950,6.235,6.23]
["2007-06-05",44,200,{"v":6.25,"d":"6.250"},6.25]
["2007-06-06",12,200,{"v":6.24,"d":"6.240"},6.24]
["2007-06-06",15,790,6.232,6.23]
["2007-06-07",18,810,{"v":6.24,"d":"6.240"},6.24]
["2007-06-07",27,530,{"v":6.25,"d":"6.250"},6.25]
["2007-06-08",17,700,6.246,6.24]
["2007-06-08",25,245,{"v":6.24,"d":"6.240"},6.24]
["2007-06-12",13,970,6.241,6.23]
["2007-06-12",23,378,6.241,6.24]
["2007-06-13",8,725,6.238,6.23]
["2007-06-13",15,208,6.243,6.24]
["2007-06-14",8,600,{"v":6.25,"d":"6.250"},6.25]
["2007-06-14",15,600,{"v":6.25,"d":"6.250"},6.25]
["2007-06-14",29,265,{"v":6.27,"d":"6.270"},6.27]
["2007-06-15",11,873,6.244,6.24]
["2007-06-15",20,700,{"v":6.26,"d":"6.260"},6.26]
["2007-06-18",9,1040,6.245,6.24]
["2007-06-18",22,960,6.257,6.24]
["2007-06-18",39,130,{"v":6.26,"d":"6.260"},6.26]
["2007-06-19",9,1400,{"v":6.24,"d":"6.240"},6.24]
["2007-06-19",27,100,{"v":6.25,"d":"6.250"},6.25]
["2007-06-20",9,1195,6.247,6.24]
["2007-06-20",26,573,{"v":6.25,"d":"6.250"},6.25]
["2007-06-21",12,1560,6.241,6.24]
["2007-06-21",28,100,{"v":6.25,"d":"6.250"},6.25]
["2007-06-22",13,740,6.249,6.24]
["2007-06-22",27,570,6.251,6.25]
["2007-06-25",9,1115,6.248,6.24]
["2007-06-25",18,1160,{"v":6.25,"d":"6.250"},6.25]
["2007-06-26",7,810,6.242,6.24]
["2007-06-26",22,70,{"v":6.26,"d":"6.260"},6.26]
["2007-06-27",7,150,{"v":6.25,"d":"6.250"},6.25]
["2007-06-27",19,340,6.252,6.25]
["2007-06-28",11,1322,6.244,6.23]
["2007-06-28",29,207,{"v":6.25,"d":"6.250"},6.25]
["2007-06-29",14,615,6.252,6.25]
["2007-06-29",28,935,{"v":6.25,"d":"6.250"},6.25]
["2007-07-02",8,1250,6.246,6.23]
["2007-07-02",25,50,{"v":6.25,"d":"6.250"},6.25]
["2007-07-03",9,1525,{"v":6.25,"d":"6.250"},6.25]
["2007-07-03",23,760,{"v":6.25,"d":"6.250"},6.25]
["2007-07-04",7,1003,6.255,6.25]
["2007-07-04",30,270,{"v":6.25,"d":"6.250"},6.25]
["2007-07-05",11,970,{"v":6.26,"d":"6.260"},6.26]
["2007-07-05",29,250,{"v":6.26,"d":"6.260"},6.26]
["2007-07-06",13,1365,{"v":6.26,"d":"6.260"},6.25]
["2007-07-06",32,400,6.245,6.24]
["2007-07-09",11,1030,6.236,6.23]
["2007-07-09",25,35,{"v":6.25,"d":"6.250"},6.25]
["2007-07-10",16,1610,6.247,6.24]
["2007-07-10",52,350,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-07-11",9,550,{"v":6.25,"d":"6.250"},6.25]
["2007-07-11",16,715,6.246,6.24]
["2007-07-11",30,360,{"v":6.26,"d":"6.260"},6.26]
["2007-07-12",13,1230,{"v":6.24,"d":"6.240"},6.24]
["2007-07-12",28,370,6.252,6.25]
["2007-07-13",14,1950,6.244,6.24]
["2007-07-16",1,200,{"v":6.26,"d":"6.260"},6.26]
["2007-07-16",17,1371,{"v":6.25,"d":"6.250"},6.25]
["2007-07-17",13,400,{"v":6.24,"d":"6.240"},6.24]
["2007-07-17",17,970,6.235,6.23]
["2007-07-17",31,200,{"v":6.25,"d":"6.250"},6.25]
["2007-07-17",45,150,{"v":6.28,"d":"6.280"},6.28]
["2007-07-18",7,500,{"v":6.23,"d":"6.230"},6.23]
["2007-07-18",8,450,6.241,6.24]
["2007-07-18",21,230,6.235,6.23]
["2007-07-19",19,804,6.237,6.23]
["2007-07-19",26,600,{"v":6.25,"d":"6.250"},6.25]
["2007-07-20",19,1650,{"v":6.24,"d":"6.240"},6.23]
["2007-07-20",27,300,{"v":6.25,"d":"6.250"},6.25]
["2007-07-23",17,1260,6.222,6.22]
["2007-07-23",25,100,{"v":6.26,"d":"6.260"},6.26]
["2007-07-23",38,50,{"v":6.28,"d":"6.280"},6.28]
["2007-07-25",7,600,{"v":6.23,"d":"6.230"},6.23]
["2007-07-25",13,750,{"v":6.23,"d":"6.230"},6.23]
["2007-07-25",26,40,{"v":6.27,"d":"6.270"},6.27]
["2007-07-26",6,200,{"v":6.25,"d":"6.250"},6.25]
["2007-07-26",8,890,6.234,6.23]
["2007-07-26",14,170,{"v":6.25,"d":"6.250"},6.25]
["2007-07-26",18,425,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-07-27",3,340,{"v":6.25,"d":"6.250"},6.25]
["2007-07-27",13,840,{"v":6.26,"d":"6.260"},6.25]
["2007-07-30",11,1480,6.263,6.26]
["2007-07-31",13,500,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-08-01",8,250,{"v":6.25,"d":"6.250"},6.25]
["2007-08-01",13,600,6.317,{"v":6.3,"d":"6.30"}]
["2007-08-02",7,600,{"v":6.26,"d":"6.260"},6.26]
["2007-08-02",13,655,6.324,6.32]
["2007-08-02",28,40,{"v":6.38,"d":"6.380"},6.38]
["2007-08-03",6,200,{"v":6.26,"d":"6.260"},6.26]
["2007-08-03",11,1010,6.337,6.32]
["2007-08-07",8,500,{"v":6.41,"d":"6.410"},6.41]
["2007-08-08",7,100,{"v":6.5,"d":"6.500"},{"v":6.5,"d":"6.50"}]
["2007-08-08",8,1850,6.486,6.48]
["2007-08-08",23,274,{"v":6.5,"d":"6.500"},{"v":6.5,"d":"6.50"}]
["2007-08-09",8,970,6.496,6.49]
["2007-08-09",21,600,{"v":6.5,"d":"6.500"},{"v":6.5,"d":"6.50"}]
["2007-08-10",7,650,{"v":6.51,"d":"6.510"},6.51]
["2007-08-10",10,650,{"v":6.5,"d":"6.500"},{"v":6.5,"d":"6.50"}]
["2007-08-10",21,1300,6.478,6.47]
["2007-08-10",38,300,{"v":6.49,"d":"6.490"},6.49]
["2007-08-13",8,820,{"v":6.5,"d":"6.500"},{"v":6.5,"d":"6.50"}]
["2007-08-14",9,1160,{"v":6.5,"d":"6.500"},{"v":6.5,"d":"6.50"}]
["2007-08-14",16,1050,6.502,{"v":6.5,"d":"6.50"}]
["2007-08-15",30,300,{"v":6.53,"d":"6.530"},6.53]
["2007-08-16",19,200,{"v":6.53,"d":"6.530"},6.53]
["2007-08-17",10,420,6.543,6.54]
["2007-08-20",7,140,{"v":6.55,"d":"6.550"},6.55]
["2007-08-20",16,650,{"v":6.55,"d":"6.550"},6.55]
["2007-08-21",6,350,{"v":6.54,"d":"6.540"},6.54]
["2007-08-21",7,250,{"v":6.55,"d":"6.550"},6.55]
["2007-08-22",6,1230,6.527,6.52]
["2007-08-22",160,500,{"v":6.6,"d":"6.600"},{"v":6.6,"d":"6.60"}]
["2007-08-23",6,550,6.529,6.52]
["2007-08-24",11,100,{"v":6.52,"d":"6.520"},6.52]
["2007-08-27",8,100,{"v":6.53,"d":"6.530"},6.53]
["2007-08-28",9,250,6.538,6.53]
["2007-08-28",13,150,{"v":6.53,"d":"6.530"},6.53]
["2007-08-29",12,440,6.543,6.54]
["2007-08-30",11,450,6.539,6.53]
["2007-08-30",35,525,{"v":6.55,"d":"6.550"},6.55]
["2007-08-31",11,1025,6.541,6.54]
["2007-08-31",27,100,{"v":6.55,"d":"6.550"},6.55]
["2007-09-03",9,200,{"v":6.55,"d":"6.550"},6.55]
["2007-09-05",12,250,{"v":6.55,"d":"6.550"},6.55]
["2007-09-06",11,618,{"v":6.55,"d":"6.550"},6.55]
["2007-09-10",8,700,{"v":6.57,"d":"6.570"},6.57]
["2007-09-11",8,600,6.562,6.52]
["2007-09-11",27,140,6.554,6.55]
["2007-09-12",120,200,{"v":6.66,"d":"6.660"},6.66]
["2007-09-13",75,200,{"v":6.6,"d":"6.600"},{"v":6.6,"d":"6.60"}]
["2007-09-14",150,500,{"v":6.65,"d":"6.650"},6.65]
["2007-09-17",9,250,{"v":6.56,"d":"6.560"},6.56]
["2007-09-18",8,300,{"v":6.56,"d":"6.560"},6.56]
["2007-09-19",9,145,{"v":6.56,"d":"6.560"},6.56]
["2007-09-20",8,400,{"v":6.57,"d":"6.570"},6.57]
["2007-09-21",11,500,6.568,6.56]
["2007-09-24",8,220,6.536,6.52]
["2007-09-24",128,500,{"v":6.58,"d":"6.580"},6.58]
["2007-09-25",14,175,6.516,6.51]
["2007-09-26",7,200,{"v":6.53,"d":"6.530"},6.53]
["2007-09-26",12,352,6.539,6.53]
["2007-09-27",11,400,{"v":6.55,"d":"6.550"},6.55]
["2007-09-28",10,240,6.558,6.55]
["2007-10-03",6,100,{"v":6.56,"d":"6.560"},6.56]
["2007-10-03",14,140,{"v":6.56,"d":"6.560"},6.56]
["2007-10-04",13,122,{"v":6.55,"d":"6.550"},6.55]
["2007-10-05",6,465,6.544,6.51]
["2007-10-05",101,270,{"v":6.65,"d":"6.650"},6.65]
["2007-10-08",11,395,{"v":6.56,"d":"6.560"},6.56]
["2007-10-09",16,265,{"v":6.55,"d":"6.550"},6.55]
["2007-10-10",13,50,{"v":6.59,"d":"6.590"},6.59]
["2007-10-10",22,210,6.576,6.55]
["2007-10-10",48,60,{"v":6.62,"d":"6.620"},6.62]
["2007-10-11",5,420,6.584,6.56]
["2007-10-11",26,290,6.594,6.56]
["2007-10-12",3,100,{"v":6.6,"d":"6.600"},{"v":6.6,"d":"6.60"}]
["2007-10-12",7,200,6.545,6.54]
["2007-10-15",9,100,{"v":6.55,"d":"6.550"},6.55]
["2007-10-16",10,435,6.555,6.55]
["2007-10-17",16,548,6.568,6.55]
["2007-10-19",10,270,{"v":6.57,"d":"6.570"},6.57]
["2007-10-22",3,150,{"v":6.53,"d":"6.530"},6.53]
["2007-10-22",15,210,6.545,6.54]
["2007-10-23",6,1356,6.504,{"v":6.5,"d":"6.50"}]
["2007-10-24",34,100,{"v":6.62,"d":"6.620"},6.62]
["2007-10-25",5,100,{"v":6.53,"d":"6.530"},6.53]
["2007-10-26",5,300,{"v":6.53,"d":"6.530"},6.53]
["2007-10-26",11,200,{"v":6.56,"d":"6.560"},6.56]
["2007-10-29",8,240,6.546,6.53]
["2007-10-29",52,90,{"v":6.72,"d":"6.720"},6.72]
["2007-10-29",77,50,{"v":6.78,"d":"6.780"},6.78]
["2007-10-30",8,512,6.525,{"v":6.5,"d":"6.50"}]
["2007-10-31",5,420,6.529,6.51]
["2007-11-01",5,380,{"v":6.52,"d":"6.520"},6.51]
["2007-11-02",5,400,{"v":6.53,"d":"6.530"},6.53]
["2007-11-05",1,100,{"v":6.55,"d":"6.550"},6.55]
["2007-11-07",23,280,{"v":6.87,"d":"6.870"},6.87]
["2007-11-08",7,500,{"v":6.8,"d":"6.800"},{"v":6.8,"d":"6.80"}]
["2007-11-08",34,500,{"v":6.83,"d":"6.830"},6.83]
["2007-11-09",3,150,{"v":6.8,"d":"6.800"},{"v":6.8,"d":"6.80"}]
["2007-11-12",4,500,{"v":6.8,"d":"6.800"},{"v":6.8,"d":"6.80"}]
["2007-11-13",7,50,{"v":6.78,"d":"6.780"},6.78]
["2007-11-14",12,300,{"v":6.8,"d":"6.800"},{"v":6.8,"d":"6.80"}]
["2007-11-15",12,100,{"v":6.8,"d":"6.800"},{"v":6.8,"d":"6.80"}]
["2007-11-19",86,90,{"v":6.93,"d":"6.930"},6.93]
["2007-11-20",66,45,{"v":6.87,"d":"6.870"},6.87]
["2007-11-20",85,95,{"v":6.93,"d":"6.930"},6.93]
["2007-11-22",7,70,{"v":6.8,"d":"6.800"},{"v":6.8,"d":"6.80"}]
["2007-11-22",50,89,{"v":6.87,"d":"6.870"},6.87]
["2007-11-23",12,60,{"v":6.8,"d":"6.800"},{"v":6.8,"d":"6.80"}]
["2007-11-23",53,55,{"v":6.87,"d":"6.870"},6.87]
["2007-11-26",9,500,{"v":6.8,"d":"6.800"},{"v":6.8,"d":"6.80"}]
["2007-11-27",9,100,{"v":6.8,"d":"6.800"},{"v":6.8,"d":"6.80"}]
["2007-11-27",72,41,{"v":6.89,"d":"6.890"},6.89]
["2007-11-28",8,50,{"v":6.8,"d":"6.800"},{"v":6.8,"d":"6.80"}]
["2007-11-29",11,250,{"v":6.8,"d":"6.800"},{"v":6.8,"d":"6.80"}]
["2007-11-29",40,34,{"v":6.85,"d":"6.850"},6.85]
["2007-11-30",34,530,{"v":6.85,"d":"6.850"},6.85]
["2007-12-03",45,300,{"v":6.85,"d":"6.850"},6.85]
["2007-12-04",7,100,{"v":6.79,"d":"6.790"},6.79]
["2007-12-05",6,250,{"v":6.8,"d":"6.800"},{"v":6.8,"d":"6.80"}]
["2007-12-06",12,250,{"v":6.81,"d":"6.810"},6.81]
["2007-12-10",9,250,{"v":6.8,"d":"6.800"},{"v":6.8,"d":"6.80"}]
["2007-12-11",9,100,{"v":6.79,"d":"6.790"},6.79]
["2007-12-11",10,400,{"v":6.8,"d":"6.800"},{"v":6.8,"d":"6.80"}]
["2007-12-12",9,200,{"v":6.8,"d":"6.800"},{"v":6.8,"d":"6.80"}]
["2007-12-13",14,150,{"v":6.8,"d":"6.800"},{"v":6.8,"d":"6.80"}]
["2007-12-18",28,100,{"v":6.87,"d":"6.870"},6.87]
["2007-12-21",10,35,{"v":6.81,"d":"6.810"},6.81]
["2007-12-28",7,40,{"v":6.84,"d":"6.840"},6.84]
["2007-12-31",2,125,{"v":6.85,"d":"6.850"},6.85]
["2008-01-02",13,300,{"v":6.85,"d":"6.850"},6.85]
["2008-01-03",13,200,{"v":6.85,"d":"6.850"},6.85]
["2008-01-04",13,200,{"v":6.85,"d":"6.850"},6.85]
["2008-01-07",4,200,{"v":6.85,"d":"6.850"},6.85]
["2008-01-07",10,150,{"v":6.8,"d":"6.800"},{"v":6.8,"d":"6.80"}]
["2008-01-08",9,133,{"v":6.8,"d":"6.800"},{"v":6.8,"d":"6.80"}]
["2008-01-10",6,60,{"v":6.8,"d":"6.800"},{"v":6.8,"d":"6.80"}]
["2008-01-11",10,-900,{"v":6.75,"d":"6.750"},6.75]
["2008-01-14",3,150,{"v":6.8,"d":"6.800"},{"v":6.8,"d":"6.80"}]
["2008-01-14",10,40,{"v":6.75,"d":"6.750"},6.75]
["2008-01-15",9,50,{"v":6.8,"d":"6.800"},{"v":6.8,"d":"6.80"}]
["2008-01-16",8,150,{"v":6.8,"d":"6.800"},{"v":6.8,"d":"6.80"}]
["2008-01-16",13,100,{"v":6.8,"d":"6.800"},{"v":6.8,"d":"6.80"}]
["2008-01-17",12,300,{"v":6.81,"d":"6.810"},6.81]
["2008-01-18",13,300,{"v":6.8,"d":"6.800"},{"v":6.8,"d":"6.80"}]
["2008-01-21",2,400,{"v":6.75,"d":"6.750"},6.75]
["2008-01-21",3,80,{"v":6.8,"d":"6.800"},{"v":6.8,"d":"6.80"}]
["2008-01-22",1,125,{"v":6.77,"d":"6.770"},6.77]
["2008-01-22",2,400,{"v":6.75,"d":"6.750"},6.75]
["2008-01-22",36,500,{"v":6.82,"d":"6.820"},6.82]
["2008-01-23",7,128,6.788,6.78]
["2008-01-24",6,300,{"v":6.83,"d":"6.830"},6.82]
["2008-01-24",7,100,{"v":6.8,"d":"6.800"},{"v":6.8,"d":"6.80"}]
["2008-01-29",8,500,{"v":6.85,"d":"6.850"},6.85]
["2008-01-30",13,250,{"v":6.9,"d":"6.900"},{"v":6.9,"d":"6.90"}]
["2008-01-31",8,200,6.859,6.85]
["2008-01-31",14,200,{"v":6.93,"d":"6.930"},6.93]
["2008-02-04",23,300,{"v":7.07,"d":"7.070"},7.07]
["2008-02-05",22,60,{"v":7.04,"d":"7.040"},7.04]
["2008-02-07",19,200,{"v":7.02,"d":"7.020"},7.02]
["2008-02-08",6,100,{"v":7.05,"d":"7.050"},7.05]
["2008-02-08",27,300,{"v":7.05,"d":"7.050"},7.05]
["2008-02-11",24,440,{"v":7.05,"d":"7.050"},7.05]
["2008-02-12",6,450,{"v":7.05,"d":"7.050"},7.05]
["2008-02-13",7,95,{"v":7.05,"d":"7.050"},7.05]
["2008-02-14",12,250,{"v":7.05,"d":"7.050"},7.05]
["2008-02-19",8,250,{"v":7.1,"d":"7.100"},{"v":7.1,"d":"7.10"}]
["2008-02-19",20,40,{"v":7.12,"d":"7.120"},7.12]
["2008-02-20",16,250,{"v":7.1,"d":"7.100"},{"v":7.1,"d":"7.10"}]
["2008-02-21",56,145,{"v":7.34,"d":"7.340"},7.34]
["2008-02-22",20,475,{"v":7.19,"d":"7.190"},7.19]
["2008-02-25",31,20,{"v":7.25,"d":"7.250"},7.25]
["2008-02-25",46,150,{"v":7.3,"d":"7.300"},{"v":7.3,"d":"7.30"}]
["2008-02-27",12,200,{"v":7.19,"d":"7.190"},7.19]
["2008-02-29",10,120,{"v":7.2,"d":"7.200"},{"v":7.2,"d":"7.20"}]
["2008-02-29",12,120,{"v":7.22,"d":"7.220"},7.22]
["2008-02-29",42,300,{"v":7.34,"d":"7.340"},7.34]
["2008-03-03",9,300,{"v":7.24,"d":"7.240"},7.24]
["2008-03-10",17,350,7.316,7.31]
["2008-03-10",32,100,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-03-11",16,400,7.343,7.32]
["2008-03-18",9,70,{"v":7.35,"d":"7.350"},7.35]
["2008-03-19",8,150,{"v":7.33,"d":"7.330"},7.33]
["2008-03-25",8,450,{"v":7.35,"d":"7.350"},7.35]
["2008-03-25",34,70,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-03-27",8,114,{"v":7.38,"d":"7.380"},7.38]
["2008-03-28",12,180,{"v":7.36,"d":"7.360"},7.36]
["2008-03-31",4,250,{"v":7.35,"d":"7.350"},7.35]
["2008-04-01",8,150,{"v":7.36,"d":"7.360"},7.36]
["2008-04-01",27,100,{"v":7.38,"d":"7.380"},7.38]
["2008-04-02",6,100,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-04-03",25,124,{"v":7.36,"d":"7.360"},7.36]
["2008-04-04",11,60,{"v":7.34,"d":"7.340"},7.34]
["2008-04-07",8,57,{"v":7.34,"d":"7.340"},7.34]
["2008-04-08",7,150,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-04-10",25,150,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-04-11",24,100,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-04-14",31,175,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-04-21",9,60,{"v":7.35,"d":"7.350"},7.35]
["2008-04-21",21,60,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-04-21",25,100,{"v":7.36,"d":"7.360"},7.36]
["2008-04-22",9,250,{"v":7.34,"d":"7.340"},7.34]
["2008-04-23",15,100,{"v":7.35,"d":"7.350"},7.35]
["2008-04-29",13,245,7.333,{"v":7.3,"d":"7.30"}]
["2008-04-29",30,200,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-05-01",6,125,{"v":7.31,"d":"7.310"},7.31]
["2008-05-01",34,80,{"v":7.36,"d":"7.360"},7.36]
["2008-05-05",10,60,{"v":7.35,"d":"7.350"},7.35]
["2008-05-07",20,225,7.314,7.31]
["2008-05-08",20,270,7.254,7.22]
["2008-05-09",33,145,7.284,7.25]
["2008-05-09",40,150,{"v":7.26,"d":"7.260"},7.26]
["2008-05-12",30,200,{"v":7.28,"d":"7.280"},7.28]
["2008-05-13",36,100,{"v":7.3,"d":"7.300"},{"v":7.3,"d":"7.30"}]
["2008-05-13",58,500,{"v":7.31,"d":"7.310"},7.31]
["2008-05-14",35,490,7.282,7.28]
["2008-05-15",35,200,{"v":7.28,"d":"7.280"},7.28]
["2008-05-15",55,500,{"v":7.31,"d":"7.310"},7.31]
["2008-05-16",32,225,{"v":7.28,"d":"7.280"},7.28]
["2008-05-19",35,200,7.273,7.27]
["2008-05-20",34,100,{"v":7.29,"d":"7.290"},7.29]
["2008-05-21",33,550,7.237,7.23]
["2008-05-21",57,100,{"v":7.32,"d":"7.320"},7.32]
["2008-05-22",34,600,7.235,7.23]
["2008-05-22",35,1100,7.234,7.23]
["2008-05-22",91,75,{"v":7.37,"d":"7.370"},7.37]
["2008-05-23",34,120,{"v":7.24,"d":"7.240"},7.24]
["2008-05-27",27,300,7.267,7.25]
["2008-05-27",31,120,7.288,7.27]
["2008-05-27",91,50,{"v":7.35,"d":"7.350"},7.35]
["2008-05-28",29,125,7.272,7.27]
["2008-05-28",33,80,{"v":7.27,"d":"7.270"},7.27]
["2008-05-29",32,240,{"v":7.27,"d":"7.270"},7.27]
["2008-05-29",36,400,{"v":7.3,"d":"7.300"},{"v":7.3,"d":"7.30"}]
["2008-05-29",39,300,{"v":7.3,"d":"7.300"},{"v":7.3,"d":"7.30"}]
["2008-05-29",42,300,{"v":7.3,"d":"7.300"},{"v":7.3,"d":"7.30"}]
["2008-05-30",3,900,{"v":7.25,"d":"7.250"},7.25]
["2008-05-30",24,275,7.305,7.28]
["2008-05-30",27,75,{"v":7.29,"d":"7.290"},7.29]
["2008-05-30",34,300,{"v":7.3,"d":"7.300"},{"v":7.3,"d":"7.30"}]
["2008-05-30",39,300,{"v":7.3,"d":"7.300"},{"v":7.3,"d":"7.30"}]
["2008-05-30",55,75,{"v":7.32,"d":"7.320"},7.32]
["2008-05-30",87,75,{"v":7.36,"d":"7.360"},7.36]
["2008-06-02",10,500,{"v":7.23,"d":"7.230"},7.23]
["2008-06-02",18,500,{"v":7.23,"d":"7.230"},7.23]
["2008-06-02",21,500,{"v":7.23,"d":"7.230"},7.23]
["2008-06-03",7,50,{"v":7.25,"d":"7.250"},7.25]
["2008-06-03",13,200,{"v":7.23,"d":"7.230"},7.23]
["2008-06-03",15,100,{"v":7.23,"d":"7.230"},7.23]
["2008-06-03",22,420,7.242,7.23]
["2008-06-04",26,450,{"v":7.23,"d":"7.230"},7.23]
["2008-06-17",10,320,{"v":7.35,"d":"7.350"},7.35]
["2008-06-18",8,100,{"v":7.29,"d":"7.290"},7.29]
["2008-06-20",6,50,{"v":7.3,"d":"7.300"},{"v":7.3,"d":"7.30"}]
["2008-06-23",3,550,7.245,7.23]
["2008-06-23",7,470,{"v":7.3,"d":"7.300"},{"v":7.3,"d":"7.30"}]
["2008-06-24",3,130,7.248,7.23]
["2008-06-24",14,190,{"v":7.23,"d":"7.230"},7.23]
["2008-06-25",1,550,7.219,{"v":7.2,"d":"7.20"}]
["2008-06-27",4,300,{"v":7.32,"d":"7.320"},7.32]
["2008-06-30",1,1350,7.299,7.26]
["2008-07-01",23,150,{"v":7.32,"d":"7.320"},7.32]
["2008-07-02",22,90,{"v":7.3,"d":"7.300"},{"v":7.3,"d":"7.30"}]
["2008-07-03",11,232,{"v":7.32,"d":"7.320"},7.32]
["2008-07-04",19,400,7.305,7.29]
["2008-07-04",20,300,{"v":7.32,"d":"7.320"},7.32]
["2008-07-07",21,150,{"v":7.32,"d":"7.320"},7.32]
["2008-07-08",20,630,7.328,7.32]
["2008-07-08",23,100,{"v":7.32,"d":"7.320"},7.32]
["2008-07-09",19,440,{"v":7.34,"d":"7.340"},7.34]
["2008-07-10",8,150,{"v":7.35,"d":"7.350"},7.35]
["2008-07-10",18,300,{"v":7.34,"d":"7.340"},7.34]
["2008-07-10",36,100,{"v":7.31,"d":"7.310"},7.31]
["2008-07-11",17,200,{"v":7.34,"d":"7.340"},7.34]
["2008-07-11",33,800,{"v":7.33,"d":"7.330"},7.33]
["2008-07-14",14,450,7.298,7.28]
["2008-07-14",24,300,{"v":7.34,"d":"7.340"},7.34]
["2008-07-14",28,200,{"v":7.35,"d":"7.350"},7.35]
["2008-07-14",30,250,{"v":7.32,"d":"7.320"},7.32]
["2008-07-14",31,160,{"v":7.32,"d":"7.320"},7.32]
["2008-07-14",32,500,{"v":7.36,"d":"7.360"},7.36]
["2008-07-15",30,500,{"v":7.31,"d":"7.310"},7.31]
["2008-07-16",12,100,{"v":7.32,"d":"7.320"},7.32]
["2008-07-17",11,800,7.244,7.24]
["2008-07-21",4,200,{"v":7.2,"d":"7.200"},{"v":7.2,"d":"7.20"}]
["2008-07-21",25,400,{"v":7.23,"d":"7.230"},7.23]
["2008-07-21",35,170,{"v":7.25,"d":"7.250"},7.25]
["2008-07-22",9,150,{"v":7.23,"d":"7.230"},7.23]
["2008-07-22",10,200,{"v":7.23,"d":"7.230"},7.23]
["2008-07-22",24,2600,{"v":7.23,"d":"7.230"},7.23]
["2008-07-23",28,175,7.294,7.26]
["2008-07-24",27,250,7.256,7.25]
["2008-07-24",33,100,{"v":7.26,"d":"7.260"},7.26]
["2008-07-25",26,50,{"v":7.26,"d":"7.260"},7.26]
["2008-07-25",33,150,{"v":7.26,"d":"7.260"},7.26]
["2008-07-28",30,100,{"v":7.28,"d":"7.280"},7.28]
["2008-07-29",20,650,7.302,7.29]
["2008-07-31",6,175,{"v":7.35,"d":"7.350"},7.35]
["2008-08-01",26,110,7.259,7.25]
["2008-08-07",20,550,{"v":7.3,"d":"7.300"},{"v":7.3,"d":"7.30"}]
["2008-08-08",11,100,{"v":7.27,"d":"7.270"},7.27]
["2008-08-08",32,300,{"v":7.3,"d":"7.300"},{"v":7.3,"d":"7.30"}]
["2008-08-11",8,150,{"v":7.26,"d":"7.260"},7.26]
["2008-08-11",23,350,{"v":7.3,"d":"7.300"},{"v":7.3,"d":"7.30"}]
["2008-08-12",15,75,{"v":7.27,"d":"7.270"},7.27]
["2008-08-12",22,200,{"v":7.27,"d":"7.270"},7.27]
["2008-08-12",30,90,{"v":7.2,"d":"7.200"},{"v":7.2,"d":"7.20"}]
["2008-08-13",15,500,{"v":7.27,"d":"7.270"},7.27]
["2008-08-13",26,100,{"v":7.21,"d":"7.210"},7.21]
["2008-08-14",29,500,{"v":7.2,"d":"7.200"},{"v":7.2,"d":"7.20"}]
["2008-08-15",25,750,{"v":7.21,"d":"7.210"},7.21]
["2008-08-15",26,180,{"v":7.2,"d":"7.200"},{"v":7.2,"d":"7.20"}]
["2008-08-15",27,100,{"v":7.2,"d":"7.200"},{"v":7.2,"d":"7.20"}]
["2008-08-18",10,220,{"v":7.26,"d":"7.260"},7.26]
["2008-08-18",11,280,{"v":7.3,"d":"7.300"},{"v":7.3,"d":"7.30"}]
["2008-08-18",23,300,{"v":7.18,"d":"7.180"},7.18]
["2008-08-19",9,250,{"v":7.3,"d":"7.300"},{"v":7.3,"d":"7.30"}]
["2008-08-19",44,500,{"v":7.1,"d":"7.100"},{"v":7.1,"d":"7.10"}]
["2008-08-20",8,100,{"v":7.27,"d":"7.270"},7.27]
["2008-08-21",14,150,7.257,7.25]
["2008-08-21",15,127,{"v":7.31,"d":"7.310"},7.31]
["2008-08-21",22,96,{"v":7.2,"d":"7.200"},{"v":7.2,"d":"7.20"}]
["2008-08-22",14,260,7.212,7.21]
["2008-08-22",27,300,{"v":7.07,"d":"7.070"},7.07]
["2008-08-25",10,475,{"v":7.24,"d":"7.240"},7.24]
["2008-08-25",11,175,{"v":7.22,"d":"7.220"},7.22]
["2008-08-25",25,250,{"v":7.08,"d":"7.080"},7.08]
["2008-08-26",10,820,7.227,7.22]
["2008-08-26",24,300,{"v":7.11,"d":"7.110"},7.11]
["2008-08-27",15,402,7.205,7.16]
["2008-08-28",14,800,{"v":7.14,"d":"7.140"},7.14]
["2008-08-29",3,500,{"v":7.32,"d":"7.320"},7.32]
["2008-08-29",45,100,{"v":7.1,"d":"7.100"},{"v":7.1,"d":"7.10"}]
["2008-09-01",15,100,{"v":7.16,"d":"7.160"},7.16]
["2008-09-01",17,40,{"v":7.04,"d":"7.040"},7.04]
["2008-09-02",14,525,7.007,{"v":7,"d":"7.00"}]
["2008-09-04",6,100,{"v":7.1,"d":"7.100"},{"v":7.1,"d":"7.10"}]
["2008-09-04",13,100,{"v":7.1,"d":"7.100"},{"v":7.1,"d":"7.10"}]
["2008-09-04",14,550,{"v":7.05,"d":"7.050"},7.05]
["2008-09-05",12,450,{"v":7.03,"d":"7.030"},7.03]
["2008-09-05",13,200,{"v":7.03,"d":"7.030"},7.03]
["2008-09-08",10,800,{"v":7.05,"d":"7.050"},7.05]
["2008-09-09",3,250,{"v":7.05,"d":"7.050"},7.05]
["2008-09-09",16,150,{"v":7.1,"d":"7.100"},{"v":7.1,"d":"7.10"}]
["2008-09-09",30,150,{"v":7.07,"d":"7.070"},7.07]
["2008-09-10",15,70,{"v":7.05,"d":"7.050"},7.05]
["2008-09-10",19,100,{"v":7.05,"d":"7.050"},7.05]
["2008-09-11",14,620,{"v":7.05,"d":"7.050"},7.05]
["2008-09-11",33,200,{"v":7.02,"d":"7.020"},7.02]
["2008-09-12",14,700,{"v":7.05,"d":"7.050"},7.05]
["2008-09-12",25,150,{"v":7.06,"d":"7.060"},7.06]
["2008-09-15",4,150,{"v":7.05,"d":"7.050"},7.05]
["2008-09-15",16,200,{"v":7.05,"d":"7.050"},7.05]
["2008-09-15",24,1000,{"v":7.06,"d":"7.060"},7.06]
["2008-09-15",32,50,{"v":7,"d":"7.000"},{"v":7,"d":"7.00"}]
["2008-09-16",3,100,{"v":7.05,"d":"7.050"},7.05]
["2008-09-16",22,200,{"v":7.06,"d":"7.060"},7.06]
["2008-09-16",30,100,{"v":7,"d":"7.000"},{"v":7,"d":"7.00"}]
["2008-09-23",10,100,{"v":7.17,"d":"7.170"},7.17]
["2008-09-30",1,600,{"v":7.26,"d":"7.260"},7.26]
["2008-09-30",27,100,{"v":6.9,"d":"6.900"},{"v":6.9,"d":"6.90"}]
["2008-10-08",6,100,{"v":6.1,"d":"6.100"},{"v":6.1,"d":"6.10"}]
["2008-10-09",181,50,{"v":5.1,"d":"5.100"},{"v":5.1,"d":"5.10"}]
["2008-10-14",13,150,{"v":6.05,"d":"6.050"},6.05]
["2008-10-15",50,100,{"v":5.76,"d":"5.760"},5.76]
["2008-10-16",21,100,{"v":6.02,"d":"6.020"},6.02]
["2008-10-21",23,200,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2008-10-21",84,70,{"v":5.7,"d":"5.700"},{"v":5.7,"d":"5.70"}]
["2008-10-21",90,100,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2008-10-22",8,40,{"v":6.08,"d":"6.080"},6.08]
["2008-10-23",25,500,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2008-10-27",17,50,{"v":6.05,"d":"6.050"},6.05]
["2008-10-28",17,500,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2008-10-28",79,700,{"v":5.75,"d":"5.750"},5.75]
["2008-10-30",362,100,{"v":5,"d":"5.000"},{"v":5,"d":"5.00"}]
["2008-10-31",3,50,{"v":6.06,"d":"6.060"},6.06]
["2008-11-05",22,200,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2008-11-06",21,345,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2008-11-07",20,180,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2008-11-12",5,100,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2008-11-17",10,100,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2008-11-19",8,100,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2008-11-21",6,60,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2008-11-24",9,350,5.253,5.25]
["2008-11-24",16,800,{"v":4.64,"d":"4.640"},4.64]
["2008-11-24",17,850,{"v":4.64,"d":"4.640"},4.64]
["2008-11-25",14,450,{"v":4.9,"d":"4.900"},{"v":4.9,"d":"4.90"}]
["2008-11-26",7,100,{"v":5.29,"d":"5.290"},5.29]
["2008-11-26",16,100,{"v":4.86,"d":"4.860"},4.86]
["2008-11-27",11,100,{"v":5,"d":"5.000"},{"v":5,"d":"5.00"}]
["2008-11-28",3,1400,5.293,5.29]
["2008-11-28",5,160,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2008-12-05",7,400,4.248,4.23]
["2008-12-10",12,150,{"v":4.3,"d":"4.300"},{"v":4.3,"d":"4.30"}]
["2008-12-11",1,300,{"v":4.25,"d":"4.250"},4.25]
["2008-12-11",12,150,{"v":4.3,"d":"4.300"},{"v":4.3,"d":"4.30"}]
["2008-12-15",9,50,{"v":4.3,"d":"4.300"},{"v":4.3,"d":"4.30"}]
["2008-12-16",8,50,{"v":4.3,"d":"4.300"},{"v":4.3,"d":"4.30"}]
["2008-12-19",3,1200,4.254,4.25]
["2008-12-23",10,500,{"v":4.4,"d":"4.400"},{"v":4.4,"d":"4.40"}]

{"sheet":"Private Securities Repo Details","index":2,"n_rows":218,"n_cols":5,"rows_kept":218,"flags":["formulas_cached_only"]}
["DETAILS OF REPURCHASE AGREEMENTS IN PRIVATE SECURITIES"]
["Includes ADI-Issued Securities, Asset Backed Commercial Paper and Residential Mortgage Backed Securities"]
[]
[null,"Term","Value","Weighted","Cut-off"]
[null,"Days","dealt","average","rate"]
[null,null,"$ million","rate","Per cent"]
[{"$nulls":3},"Per cent"]
[]
["Last updated:","2010-01-21","2010-01-21","2010-01-21","2010-01-21"]
["Source","RBA","RBA","RBA","RBA"]
["Mnemonic","AROMRPST","AROMRPSVD","AROMRPSWAR","AROMRPSCOR"]
["2008-10-09",63,400,{"v":6.05,"d":"6.050"},6.05]
["2008-10-09",98,410,6.176,{"v":6.1,"d":"6.10"}]
["2008-10-09",169,425,{"v":5.5,"d":"5.500"},{"v":5.5,"d":"5.50"}]
["2008-10-09",180,500,{"v":5.37,"d":"5.370"},5.37]
["2008-10-09",181,700,5.381,5.37]
["2008-10-09",354,1000,{"v":5.2,"d":"5.200"},{"v":5.2,"d":"5.20"}]
["2008-10-10",17,660,6.178,6.17]
["2008-10-10",89,250,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2008-10-10",97,108,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2008-10-10",167,85,{"v":5.45,"d":"5.450"},5.45]
["2008-10-10",168,475,5.356,5.35]
["2008-10-10",340,1050,{"v":5.21,"d":"5.210"},5.21]
["2008-10-13",14,900,6.119,6.08]
["2008-10-13",22,100,{"v":6.1,"d":"6.100"},{"v":6.1,"d":"6.10"}]
["2008-10-13",23,500,{"v":6.07,"d":"6.070"},6.07]
["2008-10-13",31,300,{"v":6.06,"d":"6.060"},6.06]
["2008-10-13",35,400,{"v":6.04,"d":"6.040"},6.04]
["2008-10-13",91,200,{"v":5.64,"d":"5.640"},5.64]
["2008-10-13",93,49,{"v":5.95,"d":"5.950"},5.95]
["2008-10-13",184,250,{"v":5.21,"d":"5.210"},5.21]
["2008-10-13",346,150,5.047,5.04]
["2008-10-14",13,300,{"v":6.1,"d":"6.100"},{"v":6.1,"d":"6.10"}]
["2008-10-14",93,500,{"v":5.83,"d":"5.830"},5.83]
["2008-10-14",163,400,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2008-10-14",164,2000,{"v":5.32,"d":"5.320"},5.32]
["2008-10-14",359,1200,5.168,5.12]
["2008-10-15",12,820,6.101,{"v":6.1,"d":"6.10"}]
["2008-10-15",64,600,{"v":5.96,"d":"5.960"},5.96]
["2008-10-15",183,200,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2008-10-15",348,400,{"v":5.15,"d":"5.150"},5.15]
["2008-10-16",21,1400,6.089,6.06]
["2008-10-16",56,780,5.783,{"v":5.7,"d":"5.70"}]
["2008-10-16",181,60,{"v":5.15,"d":"5.150"},5.15]
["2008-10-16",182,48,{"v":5.35,"d":"5.350"},5.35]
["2008-10-16",364,400,{"v":4.82,"d":"4.820"},4.82]
["2008-10-17",14,700,{"v":6.1,"d":"6.100"},{"v":6.1,"d":"6.10"}]
["2008-10-17",60,410,{"v":5.82,"d":"5.820"},5.82]
["2008-10-17",180,500,{"v":5.08,"d":"5.080"},5.08]
["2008-10-17",357,500,{"v":4.95,"d":"4.950"},4.95]
["2008-10-20",24,300,{"v":6.03,"d":"6.030"},6.03]
["2008-10-20",50,200,{"v":5.97,"d":"5.970"},5.97]
["2008-10-20",59,676,{"v":5.91,"d":"5.910"},5.91]
["2008-10-20",177,200,{"v":5.32,"d":"5.320"},5.32]
["2008-10-21",29,750,{"v":6.02,"d":"6.020"},6.02]
["2008-10-21",30,690,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2008-10-21",86,200,{"v":5.88,"d":"5.880"},5.88]
["2008-10-21",90,531,{"v":5.7,"d":"5.700"},{"v":5.7,"d":"5.70"}]
["2008-10-21",177,1170,5.312,{"v":5.3,"d":"5.30"}]
["2008-10-21",359,1000,5.145,5.12]
["2008-10-21",363,400,{"v":5.21,"d":"5.210"},5.21]
["2008-10-22",9,50,{"v":6.1,"d":"6.100"},{"v":6.1,"d":"6.10"}]
["2008-10-22",55,76,{"v":5.87,"d":"5.870"},5.87]
["2008-10-22",56,840,5.935,5.84]
["2008-10-22",188,100,{"v":5.25,"d":"5.250"},5.25]
["2008-10-22",344,1100,5.091,5.07]
["2008-10-22",345,250,{"v":5.06,"d":"5.060"},5.06]
["2008-10-23",48,300,{"v":5.88,"d":"5.880"},5.88]
["2008-10-23",168,280,5.282,5.28]
["2008-10-23",357,250,{"v":4.93,"d":"4.930"},4.93]
["2008-10-24",21,485,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2008-10-24",166,200,{"v":5.4,"d":"5.400"},{"v":5.4,"d":"5.40"}]
["2008-10-24",353,100,{"v":4.95,"d":"4.950"},4.95]
["2008-10-27",17,250,{"v":6.05,"d":"6.050"},6.05]
["2008-10-27",183,355,5.344,5.32]
["2008-10-27",351,200,4.845,4.84]
["2008-10-28",17,1090,{"v":6.05,"d":"6.050"},6.05]
["2008-10-28",79,79,{"v":5.83,"d":"5.830"},5.83]
["2008-10-28",182,150,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2008-10-28",364,150,{"v":4.8,"d":"4.800"},{"v":4.8,"d":"4.80"}]
["2008-10-29",6,600,6.073,6.06]
["2008-10-29",43,478,5.916,5.91]
["2008-10-29",181,200,{"v":5.32,"d":"5.320"},5.32]
["2008-10-29",363,465,4.978,4.95]
["2008-10-30",12,511,6.065,6.01]
["2008-10-30",70,96,{"v":5.95,"d":"5.950"},5.95]
["2008-10-30",77,335,5.868,5.86]
["2008-10-30",180,200,{"v":5.44,"d":"5.440"},5.44]
["2008-10-30",362,200,{"v":5.05,"d":"5.050"},5.05]
["2008-10-31",3,1050,6.071,6.07]
["2008-10-31",73,500,{"v":5.9,"d":"5.900"},{"v":5.9,"d":"5.90"}]
["2008-10-31",186,200,{"v":5.45,"d":"5.450"},5.45]
["2008-10-31",361,110,{"v":5.1,"d":"5.100"},{"v":5.1,"d":"5.10"}]
["2008-11-03",24,500,5.802,5.77]
["2008-11-03",71,385,5.681,5.64]
["2008-11-03",183,240,5.258,5.22]
["2008-11-03",358,350,4.953,4.95]
["2008-11-04",23,300,{"v":5.72,"d":"5.720"},5.72]
["2008-11-04",36,200,{"v":5.66,"d":"5.660"},5.66]
["2008-11-04",175,600,{"v":5.13,"d":"5.130"},5.12]
["2008-11-04",357,100,{"v":4.85,"d":"4.850"},4.85]
["2008-11-05",22,250,{"v":5.35,"d":"5.350"},5.35]
["2008-11-05",64,500,{"v":5.23,"d":"5.230"},5.23]
["2008-11-05",174,250,{"v":4.8,"d":"4.800"},{"v":4.8,"d":"4.80"}]
["2008-11-05",356,390,4.518,{"v":4.5,"d":"4.50"}]
["2008-11-06",181,55,{"v":4.75,"d":"4.750"},4.75]
["2008-11-07",20,30,{"v":5.35,"d":"5.350"},5.35]
["2008-11-07",81,100,{"v":5.2,"d":"5.200"},{"v":5.2,"d":"5.20"}]
["2008-11-07",354,50,{"v":4.23,"d":"4.230"},4.23]
["2008-11-10",17,50,{"v":5.35,"d":"5.350"},5.35]
["2008-11-10",78,290,{"v":5.1,"d":"5.100"},{"v":5.1,"d":"5.10"}]
["2008-11-10",177,130,{"v":4.6,"d":"4.600"},{"v":4.6,"d":"4.60"}]
["2008-11-10",351,400,{"v":4.17,"d":"4.170"},4.17]
["2008-11-11",16,500,{"v":5.32,"d":"5.320"},5.32]
["2008-11-11",62,300,{"v":5.14,"d":"5.140"},5.14]
["2008-11-11",69,694,5.111,{"v":5.1,"d":"5.10"}]
["2008-11-11",350,250,{"v":4.07,"d":"4.070"},4.07]
["2008-11-12",5,300,{"v":5.32,"d":"5.320"},5.32]
["2008-11-12",63,90,{"v":5.1,"d":"5.100"},{"v":5.1,"d":"5.10"}]
["2008-11-12",64,290,{"v":5.03,"d":"5.030"},5.03]
["2008-11-12",174,250,{"v":4.45,"d":"4.450"},4.45]
["2008-11-12",365,450,{"v":4.03,"d":"4.030"},{"v":4,"d":"4.00"}]
["2008-11-13",4,300,5.317,{"v":5.3,"d":"5.30"}]
["2008-11-13",179,45,{"v":4.45,"d":"4.450"},4.45]
["2008-11-13",364,250,{"v":3.95,"d":"3.950"},3.95]
["2008-11-14",12,675,{"v":5.34,"d":"5.340"},5.34]
["2008-11-14",31,100,{"v":5.26,"d":"5.260"},5.26]
["2008-11-14",88,260,4.742,4.73]
["2008-11-14",364,300,{"v":4,"d":"4.000"},{"v":4,"d":"4.00"}]
["2008-11-17",10,95,{"v":5.35,"d":"5.350"},5.35]
["2008-11-17",364,500,3.936,3.92]
["2008-11-18",30,280,{"v":5.2,"d":"5.200"},{"v":5.2,"d":"5.20"}]
["2008-11-18",57,350,{"v":4.83,"d":"4.830"},4.83]
["2008-11-18",176,300,{"v":4.26,"d":"4.260"},4.26]
["2008-11-18",343,350,3.919,3.91]
["2008-11-19",169,200,{"v":4.25,"d":"4.250"},4.25]
["2008-11-19",358,200,{"v":3.94,"d":"3.940"},3.94]
["2008-11-20",7,130,5.281,5.26]
["2008-11-20",176,200,{"v":4.13,"d":"4.130"},4.13]
["2008-11-20",358,250,3.844,3.82]
["2008-11-21",6,60,{"v":5.35,"d":"5.350"},5.35]
["2008-11-21",90,100,{"v":4.55,"d":"4.550"},4.55]
["2008-11-21",187,250,{"v":3.88,"d":"3.880"},3.88]
["2008-11-21",349,250,{"v":3.56,"d":"3.560"},3.56]
["2008-11-24",9,300,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2008-11-24",22,250,{"v":4.62,"d":"4.620"},4.62]
["2008-11-24",64,300,{"v":4.55,"d":"4.550"},4.55]
["2008-11-24",67,116,{"v":4.56,"d":"4.560"},4.56]
["2008-11-24",345,300,{"v":3.63,"d":"3.630"},3.63]
["2008-11-25",183,250,{"v":3.99,"d":"3.990"},3.99]
["2008-11-25",352,300,3.665,3.64]
["2008-11-26",7,100,{"v":5.34,"d":"5.340"},5.34]
["2008-11-26",15,490,{"v":4.88,"d":"4.880"},4.88]
["2008-11-26",16,350,{"v":4.81,"d":"4.810"},4.81]
["2008-11-26",365,350,3.593,3.59]
["2008-11-27",11,250,{"v":4.96,"d":"4.960"},4.96]
["2008-11-28",3,150,{"v":5.35,"d":"5.350"},5.35]
["2008-11-28",5,145,{"v":5.35,"d":"5.350"},5.35]
["2008-11-28",11,500,{"v":4.95,"d":"4.950"},4.95]
["2008-11-28",12,365,{"v":4.96,"d":"4.960"},4.96]
["2008-11-28",364,350,3.777,3.77]
["2008-12-01",9,700,4.493,4.45]
["2008-12-01",16,500,{"v":4.41,"d":"4.410"},4.41]
["2008-12-01",23,600,{"v":4.57,"d":"4.570"},4.57]
["2008-12-01",361,100,{"v":3.7,"d":"3.700"},{"v":3.7,"d":"3.70"}]
["2008-12-02",8,200,{"v":4.4,"d":"4.400"},{"v":4.4,"d":"4.40"}]
["2008-12-02",9,300,{"v":4.4,"d":"4.400"},{"v":4.4,"d":"4.40"}]
["2008-12-02",10,200,{"v":4.45,"d":"4.450"},4.45]
["2008-12-02",176,50,{"v":3.93,"d":"3.930"},3.93]
["2008-12-02",360,200,{"v":3.55,"d":"3.550"},3.55]
["2008-12-03",7,600,{"v":4.35,"d":"4.350"},4.35]
["2008-12-03",13,325,{"v":4.37,"d":"4.370"},4.37]
["2008-12-03",359,250,{"v":3.68,"d":"3.680"},3.68]
["2008-12-04",12,365,{"v":4.37,"d":"4.370"},4.37]
["2008-12-04",15,175,{"v":4.37,"d":"4.370"},4.37]
["2008-12-04",365,50,{"v":3.72,"d":"3.720"},3.72]
["2008-12-05",7,300,{"v":4.28,"d":"4.280"},4.28]
["2008-12-05",18,345,4.341,4.33]
["2008-12-05",63,390,{"v":4.51,"d":"4.510"},4.51]
["2008-12-05",84,300,{"v":4.42,"d":"4.420"},4.42]
["2008-12-05",364,350,3.677,3.67]
["2008-12-08",9,1000,{"v":4.37,"d":"4.370"},4.37]
["2008-12-08",11,440,4.326,4.28]
["2008-12-08",50,100,{"v":4.54,"d":"4.540"},4.54]
["2008-12-08",354,100,{"v":3.72,"d":"3.720"},3.72]
["2008-12-09",365,500,{"v":3.76,"d":"3.760"},3.76]
["2008-12-10",12,1070,4.356,4.35]
["2008-12-10",365,200,{"v":3.66,"d":"3.660"},3.66]
["2008-12-11",11,670,4.349,4.34]
["2008-12-11",12,430,{"v":4.35,"d":"4.350"},4.35]
["2008-12-11",365,400,{"v":3.62,"d":"3.620"},3.62]
["2008-12-12",12,350,{"v":4.4,"d":"4.400"},{"v":4.4,"d":"4.40"}]
["2008-12-12",363,50,{"v":3.65,"d":"3.650"},3.65]
["2008-12-15",24,1200,{"v":4.52,"d":"4.520"},4.52]
["2008-12-15",182,50,{"v":3.95,"d":"3.950"},3.95]
["2008-12-15",360,60,3.645,3.61]
["2008-12-16",8,590,4.423,4.34]
["2008-12-16",364,250,3.618,3.61]
["2008-12-17",19,2160,4.529,4.45]
["2008-12-17",20,40,{"v":4.55,"d":"4.550"},4.55]
["2008-12-17",176,200,{"v":3.95,"d":"3.950"},3.95]
["2008-12-17",363,400,{"v":3.6,"d":"3.600"},{"v":3.6,"d":"3.60"}]
["2008-12-18",15,444,4.511,{"v":4.5,"d":"4.50"}]
["2008-12-19",3,350,{"v":4.5,"d":"4.500"},{"v":4.5,"d":"4.50"}]
["2008-12-19",17,250,{"v":4.52,"d":"4.520"},4.52]
["2008-12-19",174,100,{"v":4,"d":"4.000"},{"v":4,"d":"4.00"}]
["2008-12-19",363,200,{"v":3.68,"d":"3.680"},3.68]
["2008-12-22",11,400,{"v":4.55,"d":"4.550"},4.55]
["2008-12-22",14,497,4.524,4.52]
["2008-12-22",16,285,{"v":4.52,"d":"4.520"},4.52]
["2008-12-22",360,250,{"v":3.6,"d":"3.600"},{"v":3.6,"d":"3.60"}]
["2008-12-23",10,420,4.473,4.45]
["2008-12-23",90,20,{"v":4.4,"d":"4.400"},{"v":4.4,"d":"4.40"}]
["2008-12-23",177,30,{"v":3.92,"d":"3.920"},3.92]
["2008-12-23",353,50,{"v":3.58,"d":"3.580"},3.58]
["2008-12-24",9,490,4.468,4.45]
["2008-12-29",7,650,4.478,4.46]
["2008-12-30",6,380,{"v":4.47,"d":"4.470"},4.47]

{"sheet":"ADI Securities Repo Details","index":3,"n_rows":2304,"n_cols":5,"rows_kept":2304,"flags":["formulas_cached_only"]}
["DETAILS OF REPURCHASE AGREEMENTS IN ADI-ISSUED SECURITIES"]
[]
[]
[null,"Term","Value","Weighted","Cut-off"]
[null,"Days","dealt","average","rate"]
[null,null,"$ million","rate","Per cent"]
[{"$nulls":3},"Per cent"]
[]
["Last updated:","2010-01-21","2010-01-21","2010-01-21","2010-01-21"]
["Source","RBA","RBA","RBA","RBA"]
["Mnemonic","AROMRADIT","AROMRADIV","AROMRADIWA","AROMRADICO"]
["2004-03-15",14,700,5.337,5.33]
["2004-03-16",15,300,{"v":5.34,"d":"5.340"},5.34]
["2004-03-17",90,75,{"v":5.44,"d":"5.440"},5.44]
["2004-03-19",17,325,{"v":5.34,"d":"5.340"},5.34]
["2004-03-22",17,150,{"v":5.34,"d":"5.340"},5.34]
["2004-03-24",7,75,{"v":5.34,"d":"5.340"},5.34]
["2004-03-24",91,200,5.425,5.42]
["2004-03-25",13,400,{"v":5.34,"d":"5.340"},5.34]
["2004-03-29",7,300,{"v":5.34,"d":"5.340"},5.34]
["2004-03-30",8,250,{"v":5.34,"d":"5.340"},5.34]
["2004-03-31",5,300,{"v":5.34,"d":"5.340"},5.34]
["2004-04-01",5,200,{"v":5.34,"d":"5.340"},5.34]
["2004-04-01",13,170,{"v":5.34,"d":"5.340"},5.34]
["2004-04-02",4,150,{"v":5.34,"d":"5.340"},5.34]
["2004-04-05",8,460,{"v":5.34,"d":"5.340"},5.34]
["2004-04-06",8,200,{"v":5.34,"d":"5.340"},5.34]
["2004-04-07",26,200,{"v":5.38,"d":"5.380"},5.38]
["2004-04-08",7,150,{"v":5.34,"d":"5.340"},5.34]
["2004-04-08",19,100,{"v":5.36,"d":"5.360"},5.36]
["2004-04-13",6,250,{"v":5.34,"d":"5.340"},5.34]
["2004-04-13",21,400,{"v":5.37,"d":"5.370"},5.37]
["2004-04-14",21,200,{"v":5.34,"d":"5.340"},5.34]
["2004-04-15",8,250,{"v":5.34,"d":"5.340"},5.34]
["2004-04-15",22,150,{"v":5.34,"d":"5.340"},5.34]
["2004-04-16",17,250,5.348,5.34]
["2004-04-19",8,750,5.343,5.34]
["2004-04-19",17,150,{"v":5.34,"d":"5.340"},5.34]
["2004-04-20",7,150,{"v":5.34,"d":"5.340"},5.34]
["2004-04-21",6,450,5.336,5.32]
["2004-04-22",14,100,{"v":5.29,"d":"5.290"},5.29]
["2004-04-23",4,100,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-04-23",5,200,{"v":5.31,"d":"5.310"},5.31]
["2004-04-23",11,400,{"v":5.3,"d":"5.300"},5.29]
["2004-04-23",17,400,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-04-27",1,100,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-04-27",15,700,{"v":5.31,"d":"5.310"},5.31]
["2004-04-27",23,200,{"v":5.32,"d":"5.320"},{"v":5.3,"d":"5.30"}]
["2004-04-28",7,40,{"v":5.32,"d":"5.320"},5.32]
["2004-04-28",15,450,5.311,{"v":5.3,"d":"5.30"}]
["2004-04-29",7,250,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-04-29",14,100,{"v":5.32,"d":"5.320"},5.32]
["2004-04-30",14,400,{"v":5.33,"d":"5.330"},5.33]
["2004-04-30",31,250,5.332,5.32]
["2004-05-03",4,200,{"v":5.31,"d":"5.310"},5.31]
["2004-05-03",31,300,5.327,5.32]
["2004-05-04",7,245,5.322,5.31]
["2004-05-04",30,50,{"v":5.33,"d":"5.330"},5.33]
["2004-05-04",31,687,5.334,5.32]
["2004-05-06",7,470,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-05-06",14,500,5.323,5.32]
["2004-05-07",7,200,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-05-10",4,250,5.296,5.29]
["2004-05-10",7,100,{"v":5.32,"d":"5.320"},5.32]
["2004-05-10",16,100,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-05-11",7,205,5.307,{"v":5.3,"d":"5.30"}]
["2004-05-12",1,100,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-05-12",7,389,5.304,{"v":5.3,"d":"5.30"}]
["2004-05-13",1,50,{"v":5.31,"d":"5.310"},5.31]
["2004-05-13",5,402,5.303,{"v":5.3,"d":"5.30"}]
["2004-05-13",13,370,5.313,5.31]
["2004-05-14",6,580,5.293,5.29]
["2004-05-14",25,200,{"v":5.32,"d":"5.320"},5.32]
["2004-05-18",1,300,{"v":5.32,"d":"5.320"},5.32]
["2004-05-18",8,145,{"v":5.31,"d":"5.310"},5.31]
["2004-05-18",14,922,5.303,{"v":5.3,"d":"5.30"}]
["2004-05-19",2,200,{"v":5.32,"d":"5.320"},5.32]
["2004-05-19",14,718,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-05-20",1,50,{"v":5.31,"d":"5.310"},5.31]
["2004-05-20",8,299,5.303,{"v":5.3,"d":"5.30"}]
["2004-05-20",20,528,5.304,{"v":5.3,"d":"5.30"}]
["2004-05-21",6,195,5.305,{"v":5.3,"d":"5.30"}]
["2004-05-21",18,177,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-05-25",1,140,5.314,5.31]
["2004-05-25",16,35,{"v":5.31,"d":"5.310"},5.31]
["2004-05-26",1,200,{"v":5.31,"d":"5.310"},{"v":5.313,"d":"5.31"}]
["2004-05-27",7,100,{"v":5.31,"d":"5.310"},5.31]
["2004-05-27",19,100,{"v":5.32,"d":"5.320"},5.32]
["2004-05-31",15,277,{"v":5.32,"d":"5.320"},5.32]
["2004-06-01",7,400,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-06-01",15,437,{"v":5.32,"d":"5.320"},5.32]
["2004-06-02",7,91,{"v":5.31,"d":"5.310"},5.31]
["2004-06-02",14,446,5.319,5.31]
["2004-06-03",7,400,{"v":5.31,"d":"5.310"},5.31]
["2004-06-03",14,300,{"v":5.31,"d":"5.310"},5.31]
["2004-06-04",7,87,{"v":5.31,"d":"5.310"},5.31]
["2004-06-04",14,344,5.311,5.31]
["2004-06-07",2,300,{"v":5.32,"d":"5.320"},5.32]
["2004-06-07",8,92,{"v":5.31,"d":"5.310"},5.31]
["2004-06-08",1,100,{"v":5.32,"d":"5.320"},5.32]
["2004-06-08",9,55,{"v":5.31,"d":"5.310"},5.31]
["2004-06-08",16,400,{"v":5.31,"d":"5.310"},5.31]
["2004-06-09",19,866,5.314,5.31]
["2004-06-10",6,170,{"v":5.31,"d":"5.310"},5.31]
["2004-06-10",14,297,{"v":5.31,"d":"5.310"},5.31]
["2004-06-10",21,79,5.315,5.31]
["2004-06-11",19,184,{"v":5.31,"d":"5.310"},5.31]
["2004-06-15",21,318,5.316,5.31]
["2004-06-16",8,200,{"v":5.31,"d":"5.310"},5.31]
["2004-06-16",15,577,{"v":5.31,"d":"5.310"},5.31]
["2004-06-16",22,180,5.318,5.31]
["2004-06-18",17,360,{"v":5.31,"d":"5.310"},5.31]
["2004-06-18",24,123,5.314,5.31]
["2004-06-21",8,150,{"v":5.31,"d":"5.310"},5.31]
["2004-06-21",15,177,{"v":5.31,"d":"5.310"},5.31]
["2004-06-22",17,27,{"v":5.31,"d":"5.310"},5.31]
["2004-06-22",23,29,{"v":5.32,"d":"5.320"},5.32]
["2004-06-24",7,240,5.302,{"v":5.3,"d":"5.30"}]
["2004-06-24",15,150,{"v":5.32,"d":"5.320"},5.32]
["2004-06-25",6,95,{"v":5.31,"d":"5.310"},5.31]
["2004-06-28",14,310,{"v":5.31,"d":"5.310"},5.31]
["2004-06-29",6,105,{"v":5.31,"d":"5.310"},5.31]
["2004-06-29",14,461,{"v":5.32,"d":"5.320"},5.32]
["2004-06-30",1,600,{"v":5.35,"d":"5.350"},5.35]
["2004-06-30",6,100,{"v":5.32,"d":"5.320"},5.32]
["2004-06-30",12,187,{"v":5.32,"d":"5.320"},5.32]
["2004-07-01",7,96,{"v":5.32,"d":"5.320"},5.32]
["2004-07-01",14,40,{"v":5.32,"d":"5.320"},5.32]
["2004-07-01",26,245,5.322,5.32]
["2004-07-02",14,160,{"v":5.32,"d":"5.320"},5.32]
["2004-07-05",7,389,{"v":5.32,"d":"5.320"},5.32]
["2004-07-05",14,760,{"v":5.32,"d":"5.320"},5.32]
["2004-07-06",7,118,{"v":5.32,"d":"5.320"},5.32]
["2004-07-06",14,561,5.321,5.32]
["2004-07-07",20,67,{"v":5.33,"d":"5.330"},5.33]
["2004-07-08",6,192,5.325,5.32]
["2004-07-08",19,344,5.321,5.32]
["2004-07-09",17,228,5.311,5.31]
["2004-07-12",3,122,{"v":5.32,"d":"5.320"},5.32]
["2004-07-12",15,21,{"v":5.32,"d":"5.320"},5.32]
["2004-07-13",13,157,{"v":5.31,"d":"5.310"},5.31]
["2004-07-14",6,95,{"v":5.32,"d":"5.320"},5.32]
["2004-07-14",15,29,{"v":5.32,"d":"5.320"},5.32]
["2004-07-15",19,559,{"v":5.32,"d":"5.320"},5.32]
["2004-07-16",19,252,{"v":5.32,"d":"5.320"},5.32]
["2004-07-19",17,489,{"v":5.32,"d":"5.320"},5.32]
["2004-07-20",7,96,{"v":5.32,"d":"5.320"},5.32]
["2004-07-20",17,286,{"v":5.32,"d":"5.320"},5.32]
["2004-07-21",20,620,{"v":5.32,"d":"5.320"},5.32]
["2004-07-22",18,467,{"v":5.32,"d":"5.320"},5.32]
["2004-07-23",19,332,5.314,5.31]
["2004-07-26",17,266,5.318,5.31]
["2004-07-28",15,271,5.314,5.31]
["2004-07-30",14,506,5.316,5.31]
["2004-08-03",7,100,{"v":5.32,"d":"5.320"},5.32]
["2004-08-03",15,250,5.316,5.31]
["2004-08-03",23,442,5.314,5.31]
["2004-08-04",8,198,5.315,5.31]
["2004-08-04",15,232,{"v":5.31,"d":"5.310"},5.31]
["2004-08-05",20,540,5.314,5.31]
["2004-08-06",20,90,{"v":5.31,"d":"5.310"},5.31]
["2004-08-09",23,307,{"v":5.31,"d":"5.310"},5.31]
["2004-08-10",7,165,{"v":5.32,"d":"5.320"},5.32]
["2004-08-10",23,710,{"v":5.31,"d":"5.310"},5.31]
["2004-08-11",7,200,{"v":5.32,"d":"5.320"},5.32]
["2004-08-13",4,96,{"v":5.32,"d":"5.320"},5.32]
["2004-08-13",25,280,{"v":5.32,"d":"5.320"},5.32]
["2004-08-16",15,426,5.313,5.31]
["2004-08-17",8,{"v":284.4,"d":"284"},5.319,5.31]
["2004-08-17",22,520,{"v":5.31,"d":"5.310"},5.31]
["2004-08-18",5,184,{"v":5.32,"d":"5.320"},5.32]
["2004-08-18",14,195,{"v":5.31,"d":"5.310"},5.31]
["2004-08-19",7,135,{"v":5.32,"d":"5.320"},5.32]
["2004-08-20",17,90,{"v":5.31,"d":"5.310"},5.31]
["2004-08-23",17,679,5.313,5.31]
["2004-08-24",8,198,{"v":5.31,"d":"5.310"},5.31]
["2004-08-24",17,230,{"v":5.31,"d":"5.310"},5.31]
["2004-08-25",2,96,{"v":5.32,"d":"5.320"},5.32]
["2004-08-25",14,465,{"v":5.31,"d":"5.310"},5.31]
["2004-08-26",7,167,5.316,5.31]
["2004-08-26",15,180,{"v":5.31,"d":"5.310"},5.31]
["2004-08-30",4,96,{"v":5.32,"d":"5.320"},5.32]
["2004-08-31",6,500,{"v":5.32,"d":"5.320"},5.32]
["2004-08-31",14,295,{"v":5.31,"d":"5.310"},{"v":5.313,"d":"5.31"}]
["2004-09-01",6,20,{"v":5.31,"d":"5.310"},5.31]
["2004-09-01",15,65,{"v":5.31,"d":"5.310"},5.31]
["2004-09-02",7,325,{"v":5.32,"d":"5.320"},5.32]
["2004-09-02",15,260,{"v":5.32,"d":"5.320"},5.32]
["2004-09-03",17,250,{"v":5.32,"d":"5.320"},5.32]
["2004-09-06",9,140,{"v":5.32,"d":"5.320"},5.32]
["2004-09-06",18,123,{"v":5.32,"d":"5.320"},5.32]
["2004-09-07",7,700,5.327,5.32]
["2004-09-07",20,189,5.315,5.31]
["2004-09-08",20,400,{"v":5.32,"d":"5.320"},5.32]
["2004-09-09",7,323,{"v":5.32,"d":"5.320"},5.32]
["2004-09-09",20,278,{"v":5.32,"d":"5.320"},5.32]
["2004-09-10",7,100,{"v":5.31,"d":"5.310"},5.31]
["2004-09-10",21,400,5.314,5.31]
["2004-09-13",7,60,{"v":5.31,"d":"5.310"},5.31]
["2004-09-13",15,345,5.319,5.31]
["2004-09-14",15,130,{"v":5.31,"d":"5.310"},5.31]
["2004-09-16",19,352,5.313,5.31]
["2004-09-17",7,35,{"v":5.31,"d":"5.310"},5.31]
["2004-09-17",14,220,{"v":5.31,"d":"5.310"},5.31]
["2004-09-20",8,232,5.318,5.31]
["2004-09-20",16,272,{"v":5.31,"d":"5.310"},5.31]
["2004-09-21",6,154,{"v":5.32,"d":"5.320"},5.32]
["2004-09-21",21,153,5.307,{"v":5.3,"d":"5.30"}]
["2004-09-22",16,405,5.308,{"v":5.3,"d":"5.30"}]
["2004-09-24",12,448,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-09-24",19,51,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-09-27",2,250,{"v":5.31,"d":"5.310"},5.31]
["2004-09-27",14,193,{"v":5.31,"d":"5.310"},5.31]
["2004-09-27",22,790,5.301,5.29]
["2004-09-28",7,249,5.305,{"v":5.3,"d":"5.30"}]
["2004-09-28",15,150,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-09-28",22,623,5.298,5.29]
["2004-09-30",8,425,5.306,{"v":5.3,"d":"5.30"}]
["2004-09-30",15,39,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-09-30",26,446,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-10-01",6,390,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-10-01",25,440,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-10-05",6,120,5.308,{"v":5.3,"d":"5.30"}]
["2004-10-05",22,20,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-10-06",6,200,{"v":5.31,"d":"5.310"},5.31]
["2004-10-07",6,156,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-10-07",20,272,5.304,{"v":5.3,"d":"5.30"}]
["2004-10-08",5,455,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-10-08",17,180,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-10-11",3,185,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-10-11",14,385,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-10-12",16,341,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-10-13",8,300,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-10-14",22,105,{"v":5.31,"d":"5.310"},5.31]
["2004-10-15",19,68,{"v":5.31,"d":"5.310"},5.31]
["2004-10-18",22,150,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-10-19",22,150,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-10-20",15,400,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-10-20",22,435,5.298,5.29]
["2004-10-21",14,418,{"v":5.29,"d":"5.290"},5.29]
["2004-10-21",26,260,5.294,5.29]
["2004-10-22",14,917,5.291,5.29]
["2004-10-22",28,323,{"v":5.29,"d":"5.290"},5.29]
["2004-10-25",8,325,{"v":5.29,"d":"5.290"},5.29]
["2004-10-25",23,64,{"v":5.29,"d":"5.290"},5.29]
["2004-10-25",31,275,5.295,5.29]
["2004-10-26",23,400,{"v":5.29,"d":"5.290"},5.29]
["2004-10-26",30,494,5.298,5.29]
["2004-10-28",11,117,{"v":5.29,"d":"5.290"},5.29]
["2004-10-29",6,150,{"v":5.31,"d":"5.310"},5.31]
["2004-11-01",23,289,5.305,5.29]
["2004-11-03",27,60,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-11-04",8,50,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-11-05",10,295,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-11-05",27,220,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-11-08",10,230,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-11-08",25,66,{"v":5.31,"d":"5.310"},5.31]
["2004-11-09",17,250,{"v":5.31,"d":"5.310"},5.31]
["2004-11-10",7,40,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-11-10",20,325,5.305,{"v":5.3,"d":"5.30"}]
["2004-11-11",22,417,5.309,{"v":5.3,"d":"5.30"}]
["2004-11-12",5,300,5.318,5.31]
["2004-11-12",19,210,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-11-15",9,220,{"v":5.32,"d":"5.320"},5.32]
["2004-11-15",21,755,5.303,{"v":5.3,"d":"5.30"}]
["2004-11-16",22,591,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-11-17",7,40,{"v":5.31,"d":"5.310"},5.31]
["2004-11-17",15,300,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-11-17",22,58,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-11-18",15,370,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-11-18",21,200,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-11-19",20,70,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-11-19",27,177,5.305,{"v":5.3,"d":"5.30"}]
["2004-11-22",7,100,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-11-22",17,220,5.306,5.29]
["2004-11-23",15,211,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-11-23",21,100,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-11-24",16,340,{"v":5.29,"d":"5.290"},5.29]
["2004-11-24",22,485,5.292,5.29]
["2004-11-25",11,130,{"v":5.29,"d":"5.290"},5.29]
["2004-11-25",20,63,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-11-25",29,368,5.303,{"v":5.3,"d":"5.30"}]
["2004-11-26",21,52,{"v":5.29,"d":"5.290"},5.29]
["2004-11-30",13,601,5.299,5.29]
["2004-11-30",20,245,5.296,5.29]
["2004-11-30",29,204,5.305,{"v":5.3,"d":"5.30"}]
["2004-12-02",8,450,5.296,5.29]
["2004-12-02",19,96,{"v":5.29,"d":"5.290"},5.29]
["2004-12-03",20,90,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-12-06",1,350,5.309,{"v":5.3,"d":"5.30"}]
["2004-12-06",10,320,{"v":5.29,"d":"5.290"},5.29]
["2004-12-08",7,187,5.295,5.29]
["2004-12-08",15,20,{"v":5.29,"d":"5.290"},5.29]
["2004-12-08",21,117,5.298,5.29]
["2004-12-09",15,40,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-12-10",6,250,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-12-10",19,160,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-12-10",26,426,5.304,{"v":5.3,"d":"5.30"}]
["2004-12-13",11,664,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-12-13",22,365,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-12-14",17,20,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-12-14",24,300,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-12-15",15,54,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-12-15",22,370,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-12-16",21,240,{"v":5.31,"d":"5.310"},5.31]
["2004-12-16",29,385,{"v":5.31,"d":"5.310"},5.31]
["2004-12-17",18,445,5.309,{"v":5.3,"d":"5.30"}]
["2004-12-17",26,618,5.308,{"v":5.3,"d":"5.30"}]
["2004-12-20",4,206,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-12-20",17,377,{"v":5.31,"d":"5.310"},5.31]
["2004-12-21",20,710,5.303,{"v":5.3,"d":"5.30"}]
["2004-12-22",14,50,{"v":5.31,"d":"5.310"},5.31]
["2004-12-22",22,140,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-12-23",1,45,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-12-23",14,30,{"v":5.31,"d":"5.310"},5.31]
["2004-12-29",21,195,{"v":5.32,"d":"5.320"},5.32]
["2004-12-30",20,100,{"v":5.32,"d":"5.320"},5.32]
["2004-12-31",12,20,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2004-12-31",19,770,5.311,5.31]
["2005-01-04",10,413,5.304,{"v":5.3,"d":"5.30"}]
["2005-01-04",23,235,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2005-01-05",12,500,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2005-01-05",23,125,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2005-01-06",25,20,{"v":5.31,"d":"5.310"},5.31]
["2005-01-07",18,120,{"v":5.31,"d":"5.310"},5.31]
["2005-01-11",9,90,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2005-01-11",21,505,{"v":5.31,"d":"5.310"},5.31]
["2005-01-12",7,40,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2005-01-12",21,600,{"v":5.31,"d":"5.310"},5.31]
["2005-01-13",15,500,{"v":5.31,"d":"5.310"},5.31]
["2005-01-13",22,130,{"v":5.31,"d":"5.310"},5.31]
["2005-01-14",17,220,{"v":5.31,"d":"5.310"},5.31]
["2005-01-14",24,670,{"v":5.31,"d":"5.310"},5.31]
["2005-01-17",3,240,{"v":5.31,"d":"5.310"},5.31]
["2005-01-17",14,300,{"v":5.31,"d":"5.310"},5.31]
["2005-01-18",7,140,{"v":5.31,"d":"5.310"},5.31]
["2005-01-18",17,370,{"v":5.31,"d":"5.310"},5.31]
["2005-01-19",8,85,{"v":5.31,"d":"5.310"},5.31]
["2005-01-19",19,295,{"v":5.31,"d":"5.310"},5.31]
["2005-01-20",12,135,{"v":5.31,"d":"5.310"},5.31]
["2005-01-20",22,230,{"v":5.31,"d":"5.310"},5.31]
["2005-01-21",6,640,{"v":5.32,"d":"5.320"},5.32]
["2005-01-21",18,434,{"v":5.31,"d":"5.310"},5.31]
["2005-01-21",24,311,5.308,{"v":5.3,"d":"5.30"}]
["2005-01-24",17,275,5.307,{"v":5.3,"d":"5.30"}]
["2005-01-24",25,455,{"v":5.3,"d":"5.300"},{"v":5.3,"d":"5.30"}]
["2005-01-25",20,170,{"v":5.31,"d":"5.310"},{"v":5.313,"d":"5.31"}]
["2005-01-28",17,269,5.317,5.31]
["2005-01-31",16,370,5.319,5.31]
["2005-01-31",23,190,5.315,5.31]
["2005-02-01",7,20,{"v":5.31,"d":"5.310"},5.31]
["2005-02-01",14,425,{"v":5.32,"d":"5.320"},5.32]
["2005-02-01",22,175,{"v":5.32,"d":"5.320"},5.32]
["2005-02-02",7,108,5.314,5.31]
["2005-02-02",14,235,{"v":5.31,"d":"5.310"},5.31]
["2005-02-03",8,140,{"v":5.31,"d":"5.310"},5.31]
["2005-02-03",21,250,{"v":5.31,"d":"5.310"},5.31]
["2005-02-04",11,125,{"v":5.31,"d":"5.310"},5.31]
["2005-02-04",21,320,{"v":5.31,"d":"5.310"},5.31]
["2005-02-07",10,20,{"v":5.31,"d":"5.310"},5.31]
["2005-02-07",21,267,5.314,5.31]
["2005-02-08",23,260,{"v":5.32,"d":"5.320"},5.32]
["2005-02-09",8,125,5.312,5.31]
["2005-02-09",22,750,5.313,5.31]
["2005-02-10",4,250,{"v":5.33,"d":"5.330"},5.33]
["2005-02-10",14,100,{"v":5.31,"d":"5.310"},5.31]
["2005-02-10",22,395,{"v":5.32,"d":"5.320"},5.32]
["2005-02-11",12,85,{"v":5.31,"d":"5.310"},5.31]
["2005-02-11",21,395,5.313,5.31]
["2005-02-14",10,30,{"v":5.31,"d":"5.310"},5.31]
["2005-02-14",21,382,5.313,5.31]
["2005-02-14",28,600,5.333,5.32]
["2005-02-16",22,645,{"v":5.33,"d":"5.330"},5.33]
["2005-02-17",26,1020,{"v":5.34,"d":"5.340"},5.34]
["2005-02-18",10,20,{"v":5.33,"d":"5.330"},5.33]
["2005-02-22",30,200,5.415,5.41]
["2005-02-23",5,150,{"v":5.31,"d":"5.310"},5.31]
["2005-02-23",14,300,{"v":5.34,"d":"5.340"},5.34]
["2005-02-23",35,936,{"v":5.43,"d":"5.430"},5.43]
["2005-02-24",6,215,{"v":5.32,"d":"5.320"},5.32]
["2005-02-25",13,136,5.394,5.39]
["2005-02-25",24,593,5.437,5.42]
["2005-02-28",15,593,5.439,5.43]
["2005-03-01",13,694,5.441,5.44]
["2005-03-01",23,362,{"v":5.46,"d":"5.460"},5.46]
["2005-03-02",36,136,{"v":5.58,"d":"5.580"},5.58]
["2005-03-03",14,271,{"v":5.58,"d":"5.580"},5.58]
["2005-03-03",35,370,5.568,5.56]
["2005-03-04",14,190,5.568,5.56]
["2005-03-07",17,452,5.547,5.54]
["2005-03-08",14,40,{"v":5.55,"d":"5.550"},5.55]
["2005-03-08",30,128,{"v":5.56,"d":"5.560"},5.56]
["2005-03-10",19,200,{"v":5.56,"d":"5.560"},5.56]
["2005-03-10",29,283,5.555,5.55]
["2005-03-11",31,290,{"v":5.57,"d":"5.570"},5.57]
["2005-03-14",17,640,5.551,5.55]
["2005-03-15",2,600,{"v":5.55,"d":"5.550"},5.55]
["2005-03-15",17,400,{"v":5.55,"d":"5.550"},5.55]
["2005-03-15",28,766,5.578,5.57]
["2005-03-16",14,200,{"v":5.57,"d":"5.570"},5.57]
["2005-03-16",23,200,{"v":5.57,"d":"5.570"},5.57]
["2005-03-17",5,233,{"v":5.57,"d":"5.570"},5.57]
["2005-03-17",15,446,5.568,5.56]
["2005-03-17",22,161,5.562,5.56]
["2005-03-18",13,350,5.563,5.56]
["2005-03-18",26,350,{"v":5.57,"d":"5.570"},5.57]
["2005-03-21",8,100,{"v":5.56,"d":"5.560"},5.56]
["2005-03-21",15,88,{"v":5.56,"d":"5.560"},5.56]
["2005-03-21",23,599,{"v":5.57,"d":"5.570"},5.57]
["2005-03-22",7,100,{"v":5.56,"d":"5.560"},5.56]
["2005-03-22",13,201,5.557,5.55]
["2005-03-22",23,775,5.576,5.57]
["2005-03-23",12,120,{"v":5.58,"d":"5.580"},5.58]
["2005-03-24",12,150,{"v":5.55,"d":"5.550"},5.55]
["2005-03-24",21,150,{"v":5.58,"d":"5.580"},5.58]
["2005-03-29",6,{"v":194.5,"d":"195"},{"v":5.55,"d":"5.550"},5.55]
["2005-03-29",14,150,{"v":5.58,"d":"5.580"},5.58]
["2005-03-30",35,545,{"v":5.65,"d":"5.650"},5.65]
["2005-03-31",6,500,5.558,5.55]
["2005-03-31",15,250,{"v":5.65,"d":"5.650"},5.65]
["2005-03-31",56,395,{"v":5.71,"d":"5.710"},5.71]
["2005-04-01",32,48,{"v":5.66,"d":"5.660"},5.66]
["2005-04-05",14,120,{"v":5.61,"d":"5.610"},5.61]
["2005-04-06",12,450,{"v":5.56,"d":"5.560"},5.56]
["2005-04-07",28,260,5.582,5.57]
["2005-04-08",5,336,5.564,5.56]
["2005-04-08",32,540,{"v":5.58,"d":"5.580"},5.58]
["2005-04-11",24,630,{"v":5.57,"d":"5.570"},5.57]
["2005-04-12",7,182,{"v":5.57,"d":"5.570"},5.57]
["2005-04-12",29,33,{"v":5.58,"d":"5.580"},5.58]
["2005-04-13",7,{"v":135.5,"d":"136"},{"v":5.57,"d":"5.570"},5.57]
["2005-04-13",29,180,{"v":5.58,"d":"5.580"},5.58]
["2005-04-13",57,120,{"v":5.63,"d":"5.630"},5.63]
["2005-04-14",6,100,{"v":5.57,"d":"5.570"},5.57]
["2005-04-14",22,345,5.578,5.57]
["2005-04-15",11,400,{"v":5.57,"d":"5.570"},5.57]
["2005-04-15",20,250,{"v":5.58,"d":"5.580"},5.58]
["2005-04-18",9,80,{"v":5.56,"d":"5.560"},5.56]
["2005-04-18",22,330,5.575,5.57]
["2005-04-19",7,140,{"v":5.56,"d":"5.560"},5.56]
["2005-04-19",22,275,5.575,5.57]
["2005-04-20",7,247,{"v":5.56,"d":"5.560"},5.56]
["2005-04-20",65,100,{"v":5.63,"d":"5.630"},5.63]
["2005-04-21",18,128,5.577,5.57]
["2005-04-22",20,300,{"v":5.57,"d":"5.570"},5.57]
["2005-04-22",34,155,{"v":5.58,"d":"5.580"},5.58]
["2005-04-26",17,{"v":96.1,"d":"96"},{"v":5.57,"d":"5.570"},5.57]
["2005-04-26",62,318,5.623,5.62]
["2005-04-27",16,310,{"v":5.57,"d":"5.570"},5.57]
["2005-04-27",62,180,5.623,5.62]
["2005-04-28",6,170,{"v":5.55,"d":"5.550"},5.55]
["2005-04-28",21,250,{"v":5.57,"d":"5.570"},5.57]
["2005-04-29",6,100,{"v":5.57,"d":"5.570"},5.57]
["2005-04-29",17,405,5.572,5.57]
["2005-05-02",25,100,{"v":5.56,"d":"5.560"},5.56]
["2005-05-03",28,95,{"v":5.57,"d":"5.570"},5.57]
["2005-05-04",22,400,{"v":5.56,"d":"5.560"},5.56]
["2005-05-04",62,255,5.571,5.57]
["2005-05-05",6,250,{"v":5.59,"d":"5.590"},5.59]
["2005-05-05",11,770,5.559,5.55]
["2005-05-05",32,150,{"v":5.57,"d":"5.570"},5.57]
["2005-05-06",5,250,{"v":5.6,"d":"5.600"},{"v":5.6,"d":"5.60"}]
["2005-05-06",11,441,5.555,5.55]
["2005-05-06",24,437,5.567,5.56]
["2005-05-06",62,120,{"v":5.57,"d":"5.570"},5.57]
["2005-05-09",18,100,{"v":5.56,"d":"5.560"},5.56]
["2005-05-10",7,520,5.553,5.55]
["2005-05-10",23,628,5.561,5.56]
["2005-05-11",7,40,{"v":5.55,"d":"5.550"},5.55]
["2005-05-11",20,119,5.555,5.55]
["2005-05-11",57,48,{"v":5.57,"d":"5.570"},5.57]
["2005-05-12",7,110,{"v":5.55,"d":"5.550"},5.55]
["2005-05-12",22,130,{"v":5.56,"d":"5.560"},5.56]
["2005-05-12",62,24,{"v":5.57,"d":"5.570"},5.57]
["2005-05-13",7,80,{"v":5.55,"d":"5.550"},5.55]
["2005-05-13",24,120,5.558,5.55]
["2005-05-16",9,300,{"v":5.55,"d":"5.550"},5.55]
["2005-05-16",22,110,{"v":5.55,"d":"5.550"},5.55]
["2005-05-17",10,{"v":540.5,"d":"541"},{"v":5.55,"d":"5.550"},5.55]
["2005-05-17",23,135,{"v":5.55,"d":"5.550"},5.55]
["2005-05-18",8,100,{"v":5.55,"d":"5.550"},5.55]
["2005-05-18",21,130,{"v":5.55,"d":"5.550"},5.55]
["2005-05-18",50,205,{"v":5.56,"d":"5.560"},5.56]
["2005-05-19",22,205,{"v":5.55,"d":"5.550"},5.55]
["2005-05-20",10,200,{"v":5.55,"d":"5.550"},5.55]
["2005-05-20",28,350,5.553,5.55]
["2005-05-23",9,315,{"v":5.55,"d":"5.550"},5.55]
["2005-05-24",21,412,{"v":5.55,"d":"5.550"},5.55]
["2005-05-24",36,320,5.556,5.55]
["2005-05-25",23,253,{"v":5.55,"d":"5.550"},5.55]
["2005-05-25",43,125,5.556,5.55]
["2005-05-26",20,415,5.545,5.54]
["2005-05-30",24,633,5.541,5.54]
["2005-05-30",65,207,5.563,5.56]
["2005-05-31",9,180,{"v":5.54,"d":"5.540"},5.54]
["2005-05-31",16,100,{"v":5.54,"d":"5.540"},5.54]
["2005-05-31",23,200,{"v":5.55,"d":"5.550"},5.55]
["2005-06-01",2,50,{"v":5.55,"d":"5.550"},5.55]
["2005-06-01",6,130,{"v":5.54,"d":"5.540"},5.54]
["2005-06-01",63,417,{"v":5.56,"d":"5.560"},5.56]
["2005-06-02",6,200,{"v":5.55,"d":"5.550"},5.55]
["2005-06-02",13,215,{"v":5.54,"d":"5.540"},5.54]
["2005-06-03",12,265,{"v":5.54,"d":"5.540"},5.54]
["2005-06-03",25,126,{"v":5.55,"d":"5.550"},5.55]
["2005-06-06",4,100,{"v":5.55,"d":"5.550"},5.55]
["2005-06-06",14,70,{"v":5.55,"d":"5.550"},5.55]
["2005-06-07",9,160,{"v":5.54,"d":"5.540"},5.54]
["2005-06-07",21,128,5.544,5.54]
["2005-06-07",36,157,5.557,5.55]
["2005-06-08",9,200,{"v":5.54,"d":"5.540"},5.54]
["2005-06-08",16,123,5.543,5.54]
["2005-06-09",12,20,{"v":5.54,"d":"5.540"},5.54]
["2005-06-09",20,240,{"v":5.55,"d":"5.550"},5.55]
["2005-06-10",17,85,{"v":5.54,"d":"5.540"},5.54]
["2005-06-10",24,123,{"v":5.55,"d":"5.550"},5.55]
["2005-06-14",6,300,{"v":5.54,"d":"5.540"},5.54]
["2005-06-14",16,183,5.543,5.54]
["2005-06-15",8,30,{"v":5.54,"d":"5.540"},5.54]
["2005-06-15",26,342,{"v":5.55,"d":"5.550"},5.55]
["2005-06-16",7,150,{"v":5.54,"d":"5.540"},5.54]
["2005-06-16",21,382,5.548,5.54]
["2005-06-16",60,88,{"v":5.57,"d":"5.570"},5.57]
["2005-06-17",13,150,{"v":5.54,"d":"5.540"},5.54]
["2005-06-20",15,200,{"v":5.54,"d":"5.540"},5.54]
["2005-06-20",24,260,{"v":5.55,"d":"5.550"},5.55]
["2005-06-21",7,75,{"v":5.54,"d":"5.540"},5.54]
["2005-06-21",15,130,{"v":5.54,"d":"5.540"},5.54]
["2005-06-21",35,50,{"v":5.56,"d":"5.560"},5.56]
["2005-06-22",7,250,{"v":5.54,"d":"5.540"},5.54]
["2005-06-22",14,100,{"v":5.55,"d":"5.550"},5.55]
["2005-06-24",7,200,{"v":5.55,"d":"5.550"},5.55]
["2005-06-24",18,29,{"v":5.55,"d":"5.550"},5.55]
["2005-06-24",25,200,{"v":5.55,"d":"5.550"},5.55]
["2005-06-28",13,60,{"v":5.56,"d":"5.560"},5.56]
["2005-06-28",35,60,{"v":5.56,"d":"5.560"},5.56]
["2005-06-29",13,120,{"v":5.56,"d":"5.560"},5.56]
["2005-06-30",5,180,{"v":5.56,"d":"5.560"},5.56]
["2005-06-30",15,365,{"v":5.55,"d":"5.550"},5.55]
["2005-07-01",3,200,{"v":5.56,"d":"5.560"},5.56]
["2005-07-01",35,68,{"v":5.56,"d":"5.560"},5.56]
["2005-07-04",3,100,{"v":5.57,"d":"5.570"},5.57]
["2005-07-04",16,150,{"v":5.56,"d":"5.560"},5.56]
["2005-07-04",66,397,{"v":5.57,"d":"5.570"},5.57]
["2005-07-05",6,220,{"v":5.56,"d":"5.560"},5.56]
["2005-07-05",14,77,{"v":5.56,"d":"5.560"},5.56]
["2005-07-07",19,100,{"v":5.57,"d":"5.570"},5.57]
["2005-07-11",24,50,{"v":5.57,"d":"5.570"},5.57]
["2005-07-13",14,50,{"v":5.57,"d":"5.570"},5.57]
["2005-07-13",49,680,5.571,5.57]
["2005-07-14",46,460,{"v":5.57,"d":"5.570"},5.57]
["2005-07-15",18,100,{"v":5.57,"d":"5.570"},5.57]
["2005-07-15",40,304,{"v":5.57,"d":"5.570"},5.57]
["2005-07-18",17,145,{"v":5.56,"d":"5.560"},5.56]
["2005-07-18",42,50,{"v":5.57,"d":"5.570"},5.57]
["2005-07-19",27,385,5.561,5.56]
["2005-07-20",13,100,{"v":5.56,"d":"5.560"},5.56]
["2005-07-21",20,579,5.552,5.55]
["2005-07-22",48,70,{"v":5.57,"d":"5.570"},5.57]
["2005-07-25",10,500,{"v":5.55,"d":"5.550"},5.55]
["2005-07-25",17,44,{"v":5.56,"d":"5.560"},5.56]
["2005-07-26",14,516,5.551,5.55]
["2005-07-28",40,230,{"v":5.56,"d":"5.560"},5.56]
["2005-07-29",32,520,{"v":5.56,"d":"5.560"},5.56]
["2005-08-02",13,20,{"v":5.55,"d":"5.550"},5.55]
["2005-08-02",44,225,{"v":5.56,"d":"5.560"},5.56]
["2005-08-03",15,60,{"v":5.55,"d":"5.550"},5.55]
["2005-08-03",35,140,{"v":5.56,"d":"5.560"},5.56]
["2005-08-04",18,200,{"v":5.55,"d":"5.550"},5.55]
["2005-08-04",34,250,{"v":5.56,"d":"5.560"},5.56]
["2005-08-05",13,300,{"v":5.56,"d":"5.560"},5.56]
["2005-08-09",36,36,{"v":5.56,"d":"5.560"},5.56]
["2005-08-10",20,20,{"v":5.55,"d":"5.550"},5.55]
["2005-08-12",5,65,{"v":5.55,"d":"5.550"},5.55]
["2005-08-12",18,20,{"v":5.55,"d":"5.550"},5.55]
["2005-08-15",14,158,{"v":5.55,"d":"5.550"},5.55]
["2005-08-15",32,420,{"v":5.55,"d":"5.550"},5.55]
["2005-08-16",17,48,{"v":5.55,"d":"5.550"},5.55]
["2005-08-17",16,100,{"v":5.55,"d":"5.550"},5.55]
["2005-08-18",7,120,{"v":5.54,"d":"5.540"},5.54]
["2005-08-18",20,26,{"v":5.55,"d":"5.550"},5.55]
["2005-08-19",17,39,{"v":5.55,"d":"5.550"},5.55]
["2005-08-23",22,608,{"v":5.54,"d":"5.540"},5.54]
["2005-08-24",14,500,{"v":5.54,"d":"5.540"},5.54]
["2005-08-26",17,200,{"v":5.53,"d":"5.530"},5.53]
["2005-08-26",41,300,{"v":5.54,"d":"5.540"},5.54]
["2005-08-29",30,270,{"v":5.54,"d":"5.540"},5.54]
["2005-08-30",6,200,{"v":5.53,"d":"5.530"},5.53]
["2005-08-30",16,190,5.533,5.53]
["2005-08-30",35,100,{"v":5.54,"d":"5.540"},5.54]
["2005-08-31",16,841,{"v":5.53,"d":"5.530"},5.53]
["2005-08-31",35,310,{"v":5.54,"d":"5.540"},5.54]
["2005-09-02",25,30,{"v":5.53,"d":"5.530"},5.53]
["2005-09-05",30,400,{"v":5.53,"d":"5.530"},5.53]
["2005-09-09",32,40,{"v":5.54,"d":"5.540"},5.54]
["2005-09-12",8,300,{"v":5.54,"d":"5.540"},5.54]
["2005-09-12",32,349,{"v":5.54,"d":"5.540"},5.54]
["2005-09-12",66,100,{"v":5.55,"d":"5.550"},5.55]
["2005-09-13",28,495,{"v":5.54,"d":"5.540"},5.54]
["2005-09-13",77,180,{"v":5.55,"d":"5.550"},5.55]
["2005-09-14",21,94,{"v":5.55,"d":"5.550"},5.55]
["2005-09-14",62,430,{"v":5.55,"d":"5.550"},5.55]
["2005-09-15",8,300,{"v":5.55,"d":"5.550"},5.55]
["2005-09-16",10,200,{"v":5.55,"d":"5.550"},5.55]
["2005-09-16",21,22,{"v":5.55,"d":"5.550"},5.55]
["2005-09-16",40,701,{"v":5.55,"d":"5.550"},5.55]
["2005-09-19",45,275,{"v":5.55,"d":"5.550"},5.55]
["2005-09-20",9,300,{"v":5.55,"d":"5.550"},5.55]
["2005-09-20",27,375,{"v":5.54,"d":"5.540"},5.54]
["2005-09-21",19,150,{"v":5.54,"d":"5.540"},5.54]
["2005-09-21",34,180,5.546,5.54]
["2005-09-22",6,500,{"v":5.55,"d":"5.550"},5.55]
["2005-09-22",25,65,{"v":5.54,"d":"5.540"},5.54]
["2005-09-22",70,395,{"v":5.55,"d":"5.550"},5.55]
["2005-09-23",40,367,{"v":5.54,"d":"5.540"},5.54]
["2005-09-26",4,500,{"v":5.55,"d":"5.550"},5.55]
["2005-09-26",37,323,{"v":5.53,"d":"5.530"},5.53]
["2005-09-27",7,250,{"v":5.54,"d":"5.540"},5.54]
["2005-09-28",19,150,{"v":5.53,"d":"5.530"},5.53]
["2005-09-28",35,60,{"v":5.54,"d":"5.540"},5.54]
["2005-09-28",70,150,{"v":5.55,"d":"5.550"},5.55]
["2005-09-29",8,543,5.536,5.53]
["2005-09-29",34,450,{"v":5.54,"d":"5.540"},5.54]
["2005-09-30",10,600,5.532,5.53]
["2005-09-30",20,210,{"v":5.53,"d":"5.530"},5.53]
["2005-09-30",66,250,{"v":5.55,"d":"5.550"},5.55]
["2005-10-05",29,30,{"v":5.55,"d":"5.550"},5.55]
["2005-10-07",19,114,{"v":5.56,"d":"5.560"},5.56]
["2005-10-07",40,125,{"v":5.55,"d":"5.550"},5.55]
["2005-10-10",38,226,5.556,5.55]
["2005-10-11",24,265,{"v":5.54,"d":"5.540"},5.54]
["2005-10-14",25,150,{"v":5.54,"d":"5.540"},5.54]
["2005-10-17",31,48,{"v":5.56,"d":"5.560"},5.56]
["2005-10-18",7,300,{"v":5.54,"d":"5.540"},5.54]
["2005-10-18",36,48,{"v":5.56,"d":"5.560"},5.56]
["2005-10-19",7,200,{"v":5.54,"d":"5.540"},5.54]
["2005-10-20",21,40,{"v":5.54,"d":"5.540"},5.54]
["2005-10-20",36,180,5.553,5.55]
["2005-10-21",13,110,{"v":5.53,"d":"5.530"},5.53]
["2005-10-21",33,260,{"v":5.54,"d":"5.540"},5.54]
["2005-10-24",3,440,{"v":5.55,"d":"5.550"},5.55]
["2005-10-24",15,50,{"v":5.54,"d":"5.540"},5.54]
["2005-10-24",37,100,{"v":5.54,"d":"5.540"},5.54]
["2005-10-25",15,300,{"v":5.53,"d":"5.530"},5.53]
["2005-10-25",34,450,{"v":5.54,"d":"5.540"},5.54]
["2005-10-26",9,300,{"v":5.53,"d":"5.530"},5.53]
["2005-10-26",21,388,5.531,5.53]
["2005-10-26",35,155,5.544,5.54]
["2005-10-26",77,965,{"v":5.56,"d":"5.560"},5.56]
["2005-10-27",5,400,{"v":5.55,"d":"5.550"},5.55]
["2005-10-28",11,200,{"v":5.54,"d":"5.540"},5.54]
["2005-10-28",19,100,{"v":5.53,"d":"5.530"},5.53]
["2005-10-28",73,739,5.557,5.55]
["2005-10-31",17,114,{"v":5.53,"d":"5.530"},5.53]
["2005-10-31",38,100,{"v":5.54,"d":"5.540"},5.54]
["2005-11-01",76,558,5.551,5.55]
["2005-11-02",15,140,{"v":5.54,"d":"5.540"},5.54]
["2005-11-03",6,400,{"v":5.53,"d":"5.530"},5.53]
["2005-11-03",15,31,{"v":5.54,"d":"5.540"},5.54]
["2005-11-07",3,280,{"v":5.55,"d":"5.550"},5.55]
["2005-11-08",31,70,5.543,5.54]
["2005-11-10",19,83,{"v":5.54,"d":"5.540"},5.54]
["2005-11-11",19,200,5.545,5.54]
["2005-11-14",36,89,{"v":5.55,"d":"5.550"},5.55]
["2005-11-16",21,250,{"v":5.54,"d":"5.540"},5.54]
["2005-11-17",7,35,{"v":5.54,"d":"5.540"},5.54]
["2005-11-17",22,129,{"v":5.55,"d":"5.550"},5.55]
["2005-11-18",19,79,{"v":5.55,"d":"5.550"},5.55]
["2005-11-18",35,100,{"v":5.55,"d":"5.550"},5.55]
["2005-11-21",24,230,{"v":5.54,"d":"5.540"},5.54]
["2005-11-21",50,51,{"v":5.56,"d":"5.560"},5.56]
["2005-11-22",28,70,{"v":5.54,"d":"5.540"},5.54]
["2005-11-23",6,320,{"v":5.54,"d":"5.540"},5.54]
["2005-11-23",8,550,{"v":5.55,"d":"5.550"},5.55]
["2005-11-23",42,60,{"v":5.55,"d":"5.550"},5.55]
["2005-11-24",12,73,{"v":5.54,"d":"5.540"},5.54]
["2005-11-24",35,115,{"v":5.54,"d":"5.540"},5.54]
["2005-11-24",81,60,{"v":5.56,"d":"5.560"},5.56]
["2005-11-25",6,700,{"v":5.54,"d":"5.540"},5.54]
["2005-11-25",39,675,{"v":5.55,"d":"5.550"},5.55]
["2005-11-30",5,66,{"v":5.55,"d":"5.550"},5.55]
["2005-11-30",13,391,{"v":5.54,"d":"5.540"},5.54]
["2005-11-30",36,705,{"v":5.55,"d":"5.550"},5.55]
["2005-12-01",18,310,{"v":5.54,"d":"5.540"},5.54]
["2005-12-01",35,120,{"v":5.55,"d":"5.550"},5.55]
["2005-12-02",35,71,{"v":5.54,"d":"5.540"},5.54]
["2005-12-02",56,350,{"v":5.55,"d":"5.550"},5.55]
["2005-12-07",8,250,{"v":5.55,"d":"5.550"},5.55]
["2005-12-07",21,150,{"v":5.54,"d":"5.540"},5.54]
["2005-12-07",36,430,{"v":5.55,"d":"5.550"},5.55]
["2005-12-12",35,100,{"v":5.55,"d":"5.550"},5.55]
["2005-12-14",9,300,{"v":5.54,"d":"5.540"},5.54]
["2005-12-14",29,150,{"v":5.55,"d":"5.550"},5.55]
["2005-12-15",6,125,{"v":5.54,"d":"5.540"},5.54]
["2005-12-15",34,150,{"v":5.55,"d":"5.550"},5.55]
["2005-12-16",32,248,{"v":5.55,"d":"5.550"},5.55]
["2005-12-19",9,400,{"v":5.55,"d":"5.550"},5.55]
["2005-12-19",31,200,{"v":5.55,"d":"5.550"},5.55]
["2005-12-20",57,600,{"v":5.57,"d":"5.570"},5.57]
["2005-12-21",15,305,{"v":5.55,"d":"5.550"},5.55]
["2005-12-21",43,200,{"v":5.57,"d":"5.570"},5.57]
["2005-12-22",43,400,{"v":5.57,"d":"5.570"},5.57]
["2005-12-23",40,800,{"v":5.57,"d":"5.570"},5.57]
["2005-12-28",8,150,{"v":5.56,"d":"5.560"},5.56]
["2005-12-28",37,317,5.562,5.56]
["2005-12-30",41,270,5.567,5.56]
["2006-01-05",8,147,{"v":5.56,"d":"5.560"},5.56]
["2006-01-05",39,100,{"v":5.56,"d":"5.560"},5.56]
["2006-01-06",56,600,{"v":5.56,"d":"5.560"},5.56]
["2006-01-09",24,108,{"v":5.55,"d":"5.550"},5.55]
["2006-01-09",56,615,{"v":5.56,"d":"5.560"},5.56]
["2006-01-10",30,228,{"v":5.55,"d":"5.550"},5.55]
["2006-01-10",58,440,{"v":5.56,"d":"5.560"},5.56]
["2006-01-11",71,48,{"v":5.57,"d":"5.570"},5.57]
["2006-01-12",4,160,{"v":5.55,"d":"5.550"},5.55]
["2006-01-12",56,580,{"v":5.56,"d":"5.560"},5.56]
["2006-01-13",20,154,{"v":5.56,"d":"5.560"},5.56]
["2006-01-13",56,468,{"v":5.56,"d":"5.560"},5.56]
["2006-01-16",4,100,{"v":5.55,"d":"5.550"},5.55]
["2006-01-16",21,207,5.555,5.55]
["2006-01-17",21,91,{"v":5.55,"d":"5.550"},5.55]
["2006-01-17",56,417,{"v":5.56,"d":"5.560"},5.56]
["2006-01-18",21,200,{"v":5.55,"d":"5.550"},5.55]
["2006-01-18",49,100,{"v":5.56,"d":"5.560"},5.56]
["2006-01-19",47,183,{"v":5.56,"d":"5.560"},5.56]
["2006-01-20",26,45,{"v":5.55,"d":"5.550"},5.55]
["2006-01-20",52,45,{"v":5.56,"d":"5.560"},5.56]
["2006-01-23",21,107,{"v":5.55,"d":"5.550"},5.55]
["2006-01-23",52,200,{"v":5.56,"d":"5.560"},5.56]
["2006-01-24",8,420,{"v":5.55,"d":"5.550"},5.55]
["2006-01-24",21,229,{"v":5.55,"d":"5.550"},5.55]
["2006-01-24",50,97,{"v":5.56,"d":"5.560"},5.56]
["2006-01-30",10,80,{"v":5.55,"d":"5.550"},5.55]
["2006-01-31",14,102,{"v":5.55,"d":"5.550"},5.55]
["2006-01-31",37,262,{"v":5.56,"d":"5.560"},5.56]
["2006-02-01",19,150,{"v":5.55,"d":"5.550"},5.55]
["2006-02-02",56,227,{"v":5.56,"d":"5.560"},5.56]
["2006-02-06",18,98,{"v":5.55,"d":"5.550"},5.55]
["2006-02-06",56,530,{"v":5.56,"d":"5.560"},5.56]
["2006-02-13",28,117,{"v":5.55,"d":"5.550"},5.55]
["2006-02-13",51,400,{"v":5.56,"d":"5.560"},5.56]
["2006-02-14",21,164,{"v":5.55,"d":"5.550"},5.55]
["2006-02-21",34,120,{"v":5.56,"d":"5.560"},5.56]
["2006-02-22",50,435,{"v":5.56,"d":"5.560"},5.56]
["2006-02-24",48,800,{"v":5.56,"d":"5.560"},5.56]
["2006-02-27",15,97,{"v":5.55,"d":"5.550"},5.55]
["2006-02-27",28,190,{"v":5.55,"d":"5.550"},5.55]
["2006-02-28",28,103,{"v":5.55,"d":"5.550"},5.55]
["2006-02-28",51,798,{"v":5.56,"d":"5.560"},5.56]
["2006-03-02",27,76,{"v":5.55,"d":"5.550"},5.55]
["2006-03-03",20,100,{"v":5.55,"d":"5.550"},5.55]
["2006-03-07",30,188,{"v":5.55,"d":"5.550"},5.55]
["2006-03-07",42,100,{"v":5.56,"d":"5.560"},5.56]
["2006-03-09",27,60,{"v":5.55,"d":"5.550"},5.55]
["2006-03-09",55,1114,{"v":5.56,"d":"5.560"},5.56]
["2006-03-10",33,320,{"v":5.55,"d":"5.550"},5.55]
["2006-03-13",28,48,{"v":5.55,"d":"5.550"},5.55]
["2006-03-13",56,751,{"v":5.56,"d":"5.560"},5.56]
["2006-03-14",14,127,{"v":5.55,"d":"5.550"},5.55]
["2006-03-14",28,80,{"v":5.55,"d":"5.550"},5.55]
["2006-03-15",56,550,{"v":5.56,"d":"5.560"},5.56]
["2006-03-21",56,415,{"v":5.56,"d":"5.560"},5.56]
["2006-03-22",48,87,{"v":5.56,"d":"5.560"},5.56]
["2006-03-23",28,158,{"v":5.55,"d":"5.550"},5.55]
["2006-03-23",56,100,{"v":5.56,"d":"5.560"},5.56]
["2006-03-24",18,60,{"v":5.54,"d":"5.540"},5.54]
["2006-03-24",42,110,{"v":5.55,"d":"5.550"},5.55]
["2006-03-28",38,325,{"v":5.55,"d":"5.550"},5.55]
["2006-03-29",14,600,{"v":5.55,"d":"5.550"},5.55]
["2006-03-29",43,225,{"v":5.55,"d":"5.550"},5.55]
["2006-03-31",45,164,{"v":5.56,"d":"5.560"},5.56]
["2006-04-05",29,93,{"v":5.55,"d":"5.550"},5.55]
["2006-04-06",28,239,{"v":5.55,"d":"5.550"},5.55]
["2006-04-10",9,40,{"v":5.55,"d":"5.550"},5.55]
["2006-04-11",30,20,{"v":5.56,"d":"5.560"},5.56]
["2006-04-12",15,753,5.559,5.55]
["2006-04-13",14,132,{"v":5.55,"d":"5.550"},5.55]
["2006-04-13",49,650,{"v":5.6,"d":"5.600"},{"v":5.6,"d":"5.60"}]
["2006-04-20",14,75,{"v":5.56,"d":"5.560"},5.56]
["2006-04-21",18,400,{"v":5.56,"d":"5.560"},5.56]
["2006-04-21",45,600,{"v":5.6,"d":"5.600"},{"v":5.6,"d":"5.60"}]
["2006-04-24",14,397,{"v":5.56,"d":"5.560"},5.56]
["2006-04-24",24,313,5.576,5.57]
["2006-04-26",19,112,{"v":5.56,"d":"5.560"},5.56]
["2006-04-26",35,162,{"v":5.58,"d":"5.580"},5.58]
["2006-04-26",40,190,{"v":5.59,"d":"5.590"},5.59]
["2006-04-27",28,500,{"v":5.6,"d":"5.600"},{"v":5.6,"d":"5.60"}]
["2006-04-27",42,800,{"v":5.67,"d":"5.670"},5.67]
["2006-04-28",18,500,{"v":5.6,"d":"5.600"},{"v":5.6,"d":"5.60"}]
["2006-04-28",32,427,5.647,5.64]
["2006-05-01",17,415,5.604,{"v":5.6,"d":"5.60"}]
["2006-05-01",37,1175,5.642,5.63]
["2006-05-02",9,500,{"v":5.6,"d":"5.600"},{"v":5.6,"d":"5.60"}]
["2006-05-02",24,350,{"v":5.62,"d":"5.620"},5.62]
["2006-05-02",38,698,5.646,5.63]
["2006-05-05",40,150,{"v":5.8,"d":"5.800"},{"v":5.8,"d":"5.80"}]
["2006-05-08",17,300,{"v":5.8,"d":"5.800"},{"v":5.8,"d":"5.80"}]
["2006-05-09",20,200,{"v":5.8,"d":"5.800"},{"v":5.8,"d":"5.80"}]
["2006-05-09",37,610,{"v":5.8,"d":"5.800"},{"v":5.8,"d":"5.80"}]
["2006-05-11",20,480,{"v":5.8,"d":"5.800"},{"v":5.8,"d":"5.80"}]
["2006-05-15",17,400,{"v":5.8,"d":"5.800"},{"v":5.8,"d":"5.80"}]
["2006-05-15",29,113,5.798,5.79]
["2006-05-16",38,350,{"v":5.8,"d":"5.800"},{"v":5.8,"d":"5.80"}]
["2006-05-16",48,100,{"v":5.81,"d":"5.810"},5.81]
["2006-05-17",33,265,{"v":5.8,"d":"5.800"},{"v":5.8,"d":"5.80"}]
["2006-05-18",19,350,{"v":5.79,"d":"5.790"},5.79]
["2006-05-18",46,560,{"v":5.81,"d":"5.810"},5.81]
["2006-05-19",46,705,{"v":5.81,"d":"5.810"},5.81]
["2006-05-22",22,103,{"v":5.79,"d":"5.790"},5.79]
["2006-05-22",49,590,{"v":5.81,"d":"5.810"},5.81]
["2006-05-24",15,527,5.785,5.77]
["2006-05-24",43,585,{"v":5.79,"d":"5.790"},5.79]
["2006-05-25",48,200,{"v":5.79,"d":"5.790"},5.79]
["2006-05-25",70,100,{"v":5.81,"d":"5.810"},5.81]
["2006-05-26",48,230,{"v":5.79,"d":"5.790"},5.79]
["2006-05-26",75,260,{"v":5.81,"d":"5.810"},5.81]
["2006-05-29",51,150,{"v":5.8,"d":"5.800"},{"v":5.8,"d":"5.80"}]
["2006-05-29",73,65,{"v":5.81,"d":"5.810"},5.81]
["2006-05-30",29,760,{"v":5.8,"d":"5.800"},{"v":5.8,"d":"5.80"}]
["2006-05-31",13,600,{"v":5.8,"d":"5.800"},{"v":5.8,"d":"5.80"}]
["2006-05-31",21,100,{"v":5.8,"d":"5.800"},{"v":5.8,"d":"5.80"}]
["2006-06-01",28,350,{"v":5.8,"d":"5.800"},{"v":5.8,"d":"5.80"}]
["2006-06-02",13,150,{"v":5.78,"d":"5.780"},5.78]
["2006-06-02",24,212,5.795,5.79]
["2006-06-05",30,150,{"v":5.8,"d":"5.800"},{"v":5.8,"d":"5.80"}]
["2006-06-05",57,100,{"v":5.81,"d":"5.810"},5.81]
["2006-06-06",10,440,{"v":5.78,"d":"5.780"},5.78]
["2006-06-06",42,412,5.795,5.79]
["2006-06-07",12,500,{"v":5.78,"d":"5.780"},5.78]
["2006-06-07",43,372,{"v":5.79,"d":"5.790"},5.79]
["2006-06-07",55,400,{"v":5.8,"d":"5.800"},{"v":5.8,"d":"5.80"}]
["2006-06-08",8,315,{"v":5.78,"d":"5.780"},5.78]
["2006-06-08",20,200,{"v":5.78,"d":"5.780"},5.78]
["2006-06-08",55,939,5.801,{"v":5.8,"d":"5.80"}]
["2006-06-09",56,309,{"v":5.81,"d":"5.810"},5.81]
["2006-06-13",10,107,{"v":5.78,"d":"5.780"},5.78]
["2006-06-13",24,576,5.799,5.79]
["2006-06-14",14,50,{"v":5.77,"d":"5.770"},5.77]
["2006-06-14",22,100,{"v":5.78,"d":"5.780"},5.78]
["2006-06-14",30,250,5.798,5.79]
["2006-06-15",15,100,{"v":5.78,"d":"5.780"},5.78]
["2006-06-15",26,92,{"v":5.78,"d":"5.780"},5.78]
["2006-06-15",40,55,{"v":5.81,"d":"5.810"},5.81]
["2006-06-16",20,150,{"v":5.8,"d":"5.800"},{"v":5.8,"d":"5.80"}]
["2006-06-16",31,56,{"v":5.79,"d":"5.790"},5.79]
["2006-06-16",66,450,{"v":5.84,"d":"5.840"},5.84]
["2006-06-19",14,100,{"v":5.77,"d":"5.770"},5.77]
["2006-06-19",28,150,5.787,5.78]
["2006-06-19",37,100,{"v":5.81,"d":"5.810"},5.81]
["2006-06-19",43,200,{"v":5.79,"d":"5.790"},5.79]
["2006-06-20",43,490,{"v":5.79,"d":"5.790"},5.79]
["2006-06-21",13,300,{"v":5.78,"d":"5.780"},5.78]
["2006-06-21",34,100,{"v":5.77,"d":"5.770"},5.77]
["2006-06-21",43,676,5.787,5.78]
["2006-06-21",63,400,{"v":5.84,"d":"5.840"},5.84]
["2006-06-22",47,275,{"v":5.78,"d":"5.780"},5.78]
["2006-06-22",64,103,{"v":5.84,"d":"5.840"},5.84]
["2006-06-22",67,300,{"v":5.84,"d":"5.840"},5.84]
["2006-06-22",74,350,{"v":5.84,"d":"5.840"},5.84]
["2006-06-23",3,500,{"v":5.79,"d":"5.790"},5.79]
["2006-06-23",11,34,{"v":5.77,"d":"5.770"},5.77]
["2006-06-23",62,270,{"v":5.84,"d":"5.840"},5.84]
["2006-06-26",9,130,{"v":5.8,"d":"5.800"},{"v":5.8,"d":"5.80"}]
["2006-06-26",32,98,{"v":5.78,"d":"5.780"},5.78]
["2006-06-26",63,125,{"v":5.85,"d":"5.850"},5.85]
["2006-06-27",14,300,{"v":5.8,"d":"5.800"},{"v":5.8,"d":"5.80"}]
["2006-06-27",29,450,{"v":5.8,"d":"5.800"},{"v":5.8,"d":"5.80"}]
["2006-06-27",59,62,{"v":5.84,"d":"5.840"},5.84]
["2006-06-28",12,700,{"v":5.8,"d":"5.800"},{"v":5.8,"d":"5.80"}]
["2006-06-28",21,92,{"v":5.8,"d":"5.800"},{"v":5.8,"d":"5.80"}]
["2006-06-29",7,150,{"v":5.8,"d":"5.800"},{"v":5.8,"d":"5.80"}]
["2006-07-03",3,500,{"v":5.81,"d":"5.810"},5.81]
["2006-07-04",10,139,{"v":5.81,"d":"5.810"},5.81]
["2006-07-04",21,181,5.806,{"v":5.8,"d":"5.80"}]
["2006-07-05",36,350,{"v":5.81,"d":"5.810"},5.81]
["2006-07-05",44,77,{"v":5.83,"d":"5.830"},5.83]
["2006-07-06",21,500,{"v":5.81,"d":"5.810"},5.81]
["2006-07-07",27,400,{"v":5.81,"d":"5.810"},5.81]
["2006-07-07",39,300,{"v":5.82,"d":"5.820"},5.82]
["2006-07-07",56,53,{"v":5.87,"d":"5.870"},5.87]
["2006-07-10",16,600,{"v":5.8,"d":"5.800"},{"v":5.8,"d":"5.80"}]
["2006-07-10",53,300,{"v":5.86,"d":"5.860"},5.86]
["2006-07-11",6,200,{"v":5.8,"d":"5.800"},{"v":5.8,"d":"5.80"}]
["2006-07-11",24,300,{"v":5.8,"d":"5.800"},{"v":5.8,"d":"5.80"}]
["2006-07-13",50,550,{"v":5.89,"d":"5.890"},5.89]
["2006-07-14",26,94,{"v":5.82,"d":"5.820"},5.82]
["2006-07-14",41,150,{"v":5.89,"d":"5.890"},5.89]
["2006-07-14",49,700,{"v":5.89,"d":"5.890"},5.89]
["2006-07-17",8,58,{"v":5.81,"d":"5.810"},5.81]
["2006-07-17",38,70,{"v":5.89,"d":"5.890"},5.89]
["2006-07-17",46,200,{"v":5.89,"d":"5.890"},5.89]
["2006-07-19",36,100,{"v":5.9,"d":"5.900"},{"v":5.9,"d":"5.90"}]
["2006-07-19",49,100,{"v":5.91,"d":"5.910"},5.91]
["2006-07-19",58,100,{"v":5.93,"d":"5.930"},5.93]
["2006-07-20",5,90,{"v":5.81,"d":"5.810"},5.81]
["2006-07-20",35,100,{"v":5.9,"d":"5.900"},{"v":5.9,"d":"5.90"}]
["2006-07-21",45,550,{"v":5.9,"d":"5.900"},{"v":5.9,"d":"5.90"}]
["2006-07-24",37,323,5.908,{"v":5.9,"d":"5.90"}]
["2006-07-24",67,105,{"v":5.95,"d":"5.950"},5.95]
["2006-07-25",23,219,5.893,5.89]
["2006-07-25",49,100,{"v":5.94,"d":"5.940"},5.94]
["2006-07-25",70,1500,{"v":5.97,"d":"5.970"},5.97]
["2006-07-26",34,300,{"v":5.93,"d":"5.930"},5.93]
["2006-07-26",69,220,{"v":5.97,"d":"5.970"},5.97]
["2006-07-27",34,600,{"v":5.97,"d":"5.970"},5.97]
["2006-07-28",14,59,{"v":5.9,"d":"5.900"},{"v":5.9,"d":"5.90"}]
["2006-07-28",42,245,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-07-31",31,60,{"v":6.01,"d":"6.010"},6.01]
["2006-07-31",46,600,6.003,{"v":6,"d":"6.00"}]
["2006-07-31",59,130,{"v":6.05,"d":"6.050"},6.05]
["2006-08-01",22,500,{"v":5.98,"d":"5.980"},5.98]
["2006-08-01",36,500,{"v":6,"d":"6.000"},{"v":6,"d":"6.00"}]
["2006-08-02",8,300,{"v":6.03,"d":"6.030"},6.03]
["2006-08-02",22,200,{"v":6.03,"d":"6.030"},6.03]
["2006-08-02",35,100,{"v":6.02,"d":"6.020"},6.02]
["2006-08-04",20,450,{"v":6.05,"d":"6.050"},6.05]
["2006-08-15",50,500,{"v":6.07,"d":"6.070"},6.07]
["2006-08-16",23,98,{"v":6.06,"d":"6.060"},6.06]
["2006-08-17",27,180,{"v":6.07,"d":"6.070"},6.07]
["2006-08-18",31,161,{"v":6.07,"d":"6.070"},6.07]
["2006-08-18",48,131,{"v":6.08,"d":"6.080"},6.08]
["2006-08-21",46,256,6.076,6.07]
["2006-08-23",21,580,6.052,6.05]
["2006-08-24",21,245,{"v":6.05,"d":"6.050"},6.05]
["2006-08-24",42,754,6.061,6.06]
["2006-08-25",24,572,{"v":6.05,"d":"6.050"},6.05]
["2006-08-25",45,250,{"v":6.07,"d":"6.070"},6.07]
["2006-08-28",50,300,{"v":6.07,"d":"6.070"},6.07]
["2006-08-29",36,210,{"v":6.06,"d":"6.060"},6.06]
["2006-08-30",37,700,{"v":6.07,"d":"6.070"},6.07]
["2006-08-31",6,150,{"v":6.06,"d":"6.060"},6.06]
["2006-08-31",25,250,{"v":6.06,"d":"6.060"},6.06]
["2006-09-01",45,500,{"v":6.07,"d":"6.070"},6.07]
["2006-09-04",45,100,{"v":6.06,"d":"6.060"},6.06]
["2006-09-05",7,120,{"v":6.04,"d":"6.040"},6.04]
["2006-09-05",23,250,{"v":6.05,"d":"6.050"},6.05]
["2006-09-05",37,400,{"v":6.06,"d":"6.060"},6.06]
["2006-09-06",28,150,{"v":6.05,"d":"6.050"},6.05]
["2006-09-07",8,400,{"v":6.05,"d":"6.050"},6.05]
["2006-09-07",21,548,{"v":6.05,"d":"6.050"},6.05]
["2006-09-07",49,80,{"v":6.07,"d":"6.070"},6.07]
["2006-09-08",40,100,{"v":6.06,"d":"6.060"},6.06]
["2006-09-08",55,300,6.073,6.07]
["2006-09-11",9,300,{"v":6.05,"d":"6.050"},6.05]
["2006-09-12",6,250,{"v":6.05,"d":"6.050"},6.05]
["2006-09-12",43,200,{"v":6.07,"d":"6.070"},6.07]
["2006-09-13",8,120,{"v":6.05,"d":"6.050"},6.05]
["2006-09-13",29,250,{"v":6.05,"d":"6.050"},6.05]
["2006-09-13",35,100,{"v":6.06,"d":"6.060"},6.06]
["2006-09-13",51,340,{"v":6.07,"d":"6.070"},6.07]
["2006-09-14",11,122,{"v":6.05,"d":"6.050"},6.05]
["2006-09-15",31,200,{"v":6.05,"d":"6.050"},6.05]
["2006-09-18",22,100,6.045,6.04]
["2006-09-18",31,550,6.047,6.04]
["2006-09-18",51,150,{"v":6.07,"d":"6.070"},6.07]
["2006-09-18",74,500,{"v":6.12,"d":"6.120"},6.12]
["2006-09-19",28,100,{"v":6.04,"d":"6.040"},6.04]
["2006-09-19",44,320,{"v":6.06,"d":"6.060"},6.06]
["2006-09-19",73,260,{"v":6.12,"d":"6.120"},6.12]
["2006-09-20",9,140,{"v":6.03,"d":"6.030"},6.03]
["2006-09-20",23,190,{"v":6.04,"d":"6.040"},6.04]
["2006-09-20",47,150,{"v":6.06,"d":"6.060"},6.06]
["2006-09-20",54,150,{"v":6.07,"d":"6.070"},6.07]
["2006-09-20",76,500,{"v":6.11,"d":"6.110"},6.11]
["2006-09-21",15,100,{"v":6.03,"d":"6.030"},6.03]
["2006-09-21",21,100,{"v":6.04,"d":"6.040"},6.04]
["2006-09-21",28,90,{"v":6.04,"d":"6.040"},6.04]
["2006-09-21",41,51,{"v":6.06,"d":"6.060"},6.06]
["2006-09-21",71,60,{"v":6.11,"d":"6.110"},6.11]
["2006-09-22",52,300,6.053,6.05]
["2006-09-22",59,100,{"v":6.07,"d":"6.070"},6.07]
["2006-09-25",23,98,{"v":6.03,"d":"6.030"},6.03]
["2006-09-25",44,168,6.044,6.04]
["2006-09-28",7,100,{"v":6.04,"d":"6.040"},6.04]
["2006-09-28",13,500,6.038,6.03]
["2006-09-28",40,100,{"v":6.05,"d":"6.050"},6.05]
["2006-09-28",48,100,{"v":6.06,"d":"6.060"},6.06]
["2006-09-29",7,400,6.058,6.05]
["2006-09-29",21,200,{"v":6.04,"d":"6.040"},6.04]
["2006-09-29",35,64,{"v":6.05,"d":"6.050"},6.05]
["2006-10-03",36,155,{"v":6.05,"d":"6.050"},6.05]
["2006-10-03",44,100,{"v":6.05,"d":"6.050"},6.05]
["2006-10-05",27,100,{"v":6.04,"d":"6.040"},6.04]
["2006-10-05",49,98,{"v":6.05,"d":"6.050"},6.05]
["2006-10-06",6,300,{"v":6.05,"d":"6.050"},6.05]
["2006-10-06",28,500,{"v":6.04,"d":"6.040"},6.04]
["2006-10-06",48,100,{"v":6.05,"d":"6.050"},6.05]
["2006-10-09",28,700,{"v":6.05,"d":"6.050"},6.05]
["2006-10-10",6,120,{"v":6.03,"d":"6.030"},6.03]
["2006-10-10",30,252,6.043,6.04]
["2006-10-10",58,640,{"v":6.08,"d":"6.080"},6.08]
["2006-10-11",36,100,{"v":6.05,"d":"6.050"},6.05]
["2006-10-12",29,159,6.044,6.04]
["2006-10-12",55,160,6.094,6.09]
["2006-10-12",57,300,{"v":6.1,"d":"6.100"},{"v":6.1,"d":"6.10"}]
["2006-10-16",23,72,{"v":6.05,"d":"6.050"},6.05]
["2006-10-16",42,241,6.114,6.11]
["2006-10-16",53,500,6.129,6.12]
["2006-10-17",29,114,{"v":6.06,"d":"6.060"},6.06]
["2006-10-17",44,120,{"v":6.12,"d":"6.120"},6.12]
["2006-10-18",8,200,{"v":6.03,"d":"6.030"},6.03]
["2006-10-18",22,57,{"v":6.06,"d":"6.060"},6.06]
["2006-10-18",43,140,{"v":6.12,"d":"6.120"},6.12]
["2006-10-19",48,200,{"v":6.14,"d":"6.140"},6.14]
["2006-10-20",19,165,{"v":6.06,"d":"6.060"},6.06]
["2006-10-20",56,200,{"v":6.16,"d":"6.160"},6.16]
["2006-10-23",37,100,{"v":6.12,"d":"6.120"},6.12]
["2006-10-23",52,700,{"v":6.16,"d":"6.160"},6.16]
["2006-10-25",26,100,{"v":6.1,"d":"6.100"},{"v":6.1,"d":"6.10"}]
["2006-10-25",43,520,6.156,6.15]
["2006-10-26",34,700,6.143,6.14]
["2006-10-27",20,200,6.115,6.11]
["2006-10-27",34,439,{"v":6.15,"d":"6.150"},6.15]
["2006-10-30",44,847,6.195,6.18]
["2006-10-31",42,450,6.197,6.19]
["2006-11-01",22,400,{"v":6.14,"d":"6.140"},6.14]
["2006-11-01",34,500,6.186,6.18]
["2006-11-01",48,200,{"v":6.21,"d":"6.210"},6.21]
["2006-11-01",92,300,{"v":6.25,"d":"6.250"},6.25]
["2006-11-02",25,70,{"v":6.17,"d":"6.170"},6.17]
["2006-11-02",39,751,6.192,6.19]
["2006-11-02",84,100,{"v":6.25,"d":"6.250"},6.25]
["2006-11-03",75,200,{"v":6.24,"d":"6.240"},6.24]
["2006-11-03",77,100,{"v":6.24,"d":"6.240"},6.24]
["2006-11-03",83,100,{"v":6.25,"d":"6.250"},6.25]
["2006-11-03",90,330,{"v":6.25,"d":"6.250"},6.25]
["2006-11-03",91,190,{"v":6.25,"d":"6.250"},6.25]
["2006-11-06",8,1200,{"v":6.18,"d":"6.180"},6.18]
["2006-11-06",21,100,{"v":6.2,"d":"6.200"},{"v":6.2,"d":"6.20"}]
["2006-11-06",87,315,6.256,6.25]
["2006-11-07",14,600,{"v":6.21,"d":"6.210"},6.21]
["2006-11-07",16,641,6.212,6.21]
["2006-11-08",57,650,{"v":6.29,"d":"6.290"},6.29]
["2006-11-08",89,94,{"v":6.29,"d":"6.290"},6.29]
["2006-11-10",5,300,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2006-11-13",24,83,{"v":6.27,"d":"6.270"},6.27]
["2006-11-13",50,300,{"v":6.28,"d":"6.280"},6.28]
["2006-11-13",67,100,{"v":6.29,"d":"6.290"},6.29]
["2006-11-13",80,240,6.294,6.29]
["2006-11-14",36,600,{"v":6.28,"d":"6.280"},6.28]
["2006-11-17",10,250,{"v":6.32,"d":"6.320"},6.32]
["2006-11-20",21,50,{"v":6.29,"d":"6.290"},6.29]
["2006-11-21",50,100,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2006-11-21",80,100,{"v":6.32,"d":"6.320"},6.32]
["2006-11-22",26,95,{"v":6.28,"d":"6.280"},6.28]
["2006-11-22",44,235,{"v":6.31,"d":"6.310"},6.31]
["2006-11-22",82,100,{"v":6.32,"d":"6.320"},6.32]
["2006-11-23",12,100,{"v":6.28,"d":"6.280"},6.28]
["2006-11-23",19,50,{"v":6.28,"d":"6.280"},6.28]
["2006-11-23",46,685,6.301,{"v":6.3,"d":"6.30"}]
["2006-11-24",27,50,{"v":6.27,"d":"6.270"},6.27]
["2006-11-24",52,100,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2006-11-24",80,230,{"v":6.31,"d":"6.310"},6.31]
["2006-11-27",43,90,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2006-11-28",43,145,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2006-11-29",35,200,{"v":6.29,"d":"6.290"},6.29]
["2006-11-29",47,253,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2006-11-29",51,145,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2006-11-29",57,145,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2006-11-30",35,53,{"v":6.28,"d":"6.280"},6.28]
["2006-11-30",49,99,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2006-11-30",78,100,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2006-12-01",35,100,{"v":6.28,"d":"6.280"},6.28]
["2006-12-01",45,205,6.296,6.29]
["2006-12-01",68,150,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2006-12-04",17,54,{"v":6.28,"d":"6.280"},6.28]
["2006-12-04",42,100,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2006-12-04",59,200,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2006-12-04",87,100,{"v":6.31,"d":"6.310"},6.31]
["2006-12-05",36,93,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2006-12-05",58,200,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2006-12-05",70,200,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2006-12-05",84,150,{"v":6.31,"d":"6.310"},6.31]
["2006-12-06",40,46,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2006-12-06",70,300,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2006-12-07",85,900,{"v":6.31,"d":"6.310"},6.31]
["2006-12-08",11,200,{"v":6.27,"d":"6.270"},6.27]
["2006-12-08",26,95,{"v":6.29,"d":"6.290"},6.29]
["2006-12-08",34,38,{"v":6.29,"d":"6.290"},6.29]
["2006-12-08",81,150,{"v":6.31,"d":"6.310"},6.31]
["2006-12-11",29,506,6.299,6.29]
["2006-12-11",52,350,{"v":6.29,"d":"6.290"},6.29]
["2006-12-12",48,100,{"v":6.29,"d":"6.290"},6.29]
["2006-12-12",58,850,{"v":6.29,"d":"6.290"},6.29]
["2006-12-13",14,85,{"v":6.27,"d":"6.270"},6.27]
["2006-12-13",29,200,{"v":6.29,"d":"6.290"},6.29]
["2006-12-13",82,590,{"v":6.31,"d":"6.310"},6.31]
["2006-12-14",32,50,{"v":6.28,"d":"6.280"},6.28]
["2006-12-15",28,90,{"v":6.29,"d":"6.290"},6.29]
["2006-12-18",31,670,{"v":6.27,"d":"6.270"},6.27]
["2006-12-18",59,60,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2006-12-19",29,455,{"v":6.28,"d":"6.280"},6.28]
["2006-12-19",51,285,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2006-12-19",80,100,{"v":6.32,"d":"6.320"},6.32]
["2006-12-21",35,95,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2006-12-21",55,212,{"v":6.31,"d":"6.310"},6.31]
["2006-12-27",28,100,{"v":6.29,"d":"6.290"},6.29]
["2006-12-28",32,200,{"v":6.29,"d":"6.290"},6.29]
["2007-01-02",49,150,{"v":6.31,"d":"6.310"},6.31]
["2007-01-03",33,78,{"v":6.29,"d":"6.290"},6.29]
["2007-01-04",32,47,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-01-05",24,300,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-01-05",32,200,{"v":6.31,"d":"6.310"},6.31]
["2007-01-08",28,330,{"v":6.31,"d":"6.310"},6.31]
["2007-01-08",57,97,{"v":6.33,"d":"6.330"},6.33]
["2007-01-09",21,300,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-01-10",29,294,6.303,{"v":6.3,"d":"6.30"}]
["2007-01-10",56,116,{"v":6.34,"d":"6.340"},6.34]
["2007-01-11",34,100,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-01-11",55,600,{"v":6.33,"d":"6.330"},6.33]
["2007-01-16",30,150,{"v":6.32,"d":"6.320"},6.32]
["2007-01-17",27,142,{"v":6.32,"d":"6.320"},6.32]
["2007-01-17",48,114,{"v":6.35,"d":"6.350"},6.35]
["2007-01-18",28,100,{"v":6.32,"d":"6.320"},6.32]
["2007-01-18",40,200,{"v":6.35,"d":"6.350"},6.35]
["2007-01-18",49,800,{"v":6.35,"d":"6.350"},6.35]
["2007-01-19",39,104,{"v":6.35,"d":"6.350"},6.35]
["2007-01-22",25,280,6.314,6.31]
["2007-01-22",46,225,{"v":6.35,"d":"6.350"},6.35]
["2007-01-23",10,200,{"v":6.27,"d":"6.270"},6.27]
["2007-01-23",22,184,{"v":6.31,"d":"6.310"},6.31]
["2007-01-23",31,100,{"v":6.32,"d":"6.320"},6.32]
["2007-01-23",35,100,{"v":6.33,"d":"6.330"},6.33]
["2007-01-23",44,530,6.346,6.34]
["2007-01-24",16,98,{"v":6.29,"d":"6.290"},6.29]
["2007-01-24",47,200,{"v":6.35,"d":"6.350"},6.35]
["2007-01-25",25,80,{"v":6.29,"d":"6.290"},6.29]
["2007-01-29",50,150,{"v":6.32,"d":"6.320"},6.32]
["2007-01-30",49,300,{"v":6.31,"d":"6.310"},6.31]
["2007-01-31",27,600,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-02-01",42,250,{"v":6.31,"d":"6.310"},6.31]
["2007-02-02",38,122,{"v":6.31,"d":"6.310"},6.31]
["2007-02-05",52,335,{"v":6.33,"d":"6.330"},6.33]
["2007-02-06",7,68,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-02-07",50,200,{"v":6.31,"d":"6.310"},6.31]
["2007-02-08",35,100,{"v":6.31,"d":"6.310"},6.31]
["2007-02-08",55,560,6.312,6.31]
["2007-02-09",33,295,6.303,{"v":6.3,"d":"6.30"}]
["2007-02-09",55,360,{"v":6.31,"d":"6.310"},6.31]
["2007-02-12",43,100,{"v":6.31,"d":"6.310"},6.31]
["2007-02-13",7,136,{"v":6.31,"d":"6.310"},6.31]
["2007-02-14",7,68,{"v":6.31,"d":"6.310"},6.31]
["2007-02-14",41,82,{"v":6.31,"d":"6.310"},6.31]
["2007-02-15",20,99,{"v":6.29,"d":"6.290"},6.29]
["2007-02-15",48,170,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-02-19",51,276,6.304,{"v":6.3,"d":"6.30"}]
["2007-02-20",43,1500,6.298,6.29]
["2007-02-21",54,250,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-02-22",49,80,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-02-22",70,200,{"v":6.31,"d":"6.310"},6.31]
["2007-02-23",24,250,{"v":6.27,"d":"6.270"},6.27]
["2007-02-23",47,85,{"v":6.29,"d":"6.290"},6.29]
["2007-02-23",55,260,6.297,6.29]
["2007-02-23",69,550,{"v":6.31,"d":"6.310"},6.31]
["2007-02-28",14,200,6.285,6.28]
["2007-02-28",27,140,6.285,6.28]
["2007-02-28",58,800,6.288,6.28]
["2007-02-28",63,200,{"v":6.29,"d":"6.290"},6.29]
["2007-03-01",12,500,{"v":6.28,"d":"6.280"},6.28]
["2007-03-01",57,400,6.285,6.28]
["2007-03-02",13,200,{"v":6.25,"d":"6.250"},6.25]
["2007-03-02",41,242,6.276,6.27]
["2007-03-05",31,75,{"v":6.26,"d":"6.260"},6.26]
["2007-03-05",45,103,6.273,6.27]
["2007-03-05",58,200,{"v":6.28,"d":"6.280"},6.28]
["2007-03-05",60,75,{"v":6.28,"d":"6.280"},6.28]
["2007-03-06",24,400,{"v":6.26,"d":"6.260"},6.26]
["2007-03-06",43,48,{"v":6.27,"d":"6.270"},6.27]
["2007-03-06",57,100,{"v":6.28,"d":"6.280"},6.28]
["2007-03-07",57,200,{"v":6.28,"d":"6.280"},6.28]
["2007-03-07",86,200,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-03-09",49,400,{"v":6.28,"d":"6.280"},6.28]
["2007-03-12",45,216,{"v":6.28,"d":"6.280"},6.28]
["2007-03-12",52,100,{"v":6.28,"d":"6.280"},6.28]
["2007-03-12",60,100,{"v":6.29,"d":"6.290"},6.29]
["2007-03-14",27,600,{"v":6.28,"d":"6.280"},6.28]
["2007-03-14",64,200,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-03-15",28,185,{"v":6.28,"d":"6.280"},6.28]
["2007-03-15",49,200,{"v":6.28,"d":"6.280"},6.28]
["2007-03-15",78,80,{"v":6.31,"d":"6.310"},6.31]
["2007-03-16",10,48,{"v":6.28,"d":"6.280"},6.28]
["2007-03-16",26,109,{"v":6.28,"d":"6.280"},6.28]
["2007-03-16",52,100,{"v":6.29,"d":"6.290"},6.29]
["2007-03-19",25,150,{"v":6.28,"d":"6.280"},6.28]
["2007-03-19",49,510,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-03-20",28,345,6.287,6.28]
["2007-03-20",69,600,{"v":6.36,"d":"6.360"},6.36]
["2007-03-20",77,130,{"v":6.36,"d":"6.360"},6.36]
["2007-03-21",27,100,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-03-21",41,135,{"v":6.31,"d":"6.310"},6.31]
["2007-03-21",43,200,6.335,6.33]
["2007-03-22",11,47,{"v":6.28,"d":"6.280"},6.28]
["2007-03-22",28,202,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-03-22",47,250,{"v":6.33,"d":"6.330"},6.33]
["2007-03-22",75,200,{"v":6.39,"d":"6.390"},6.39]
["2007-03-22",76,400,{"v":6.39,"d":"6.390"},6.39]
["2007-03-23",74,200,{"v":6.4,"d":"6.400"},{"v":6.4,"d":"6.40"}]
["2007-03-23",76,500,{"v":6.4,"d":"6.400"},{"v":6.4,"d":"6.40"}]
["2007-03-26",23,122,{"v":6.32,"d":"6.320"},6.32]
["2007-03-26",32,100,{"v":6.36,"d":"6.360"},6.36]
["2007-03-26",64,69,{"v":6.39,"d":"6.390"},6.39]
["2007-03-26",74,500,{"v":6.41,"d":"6.410"},6.41]
["2007-03-27",43,418,6.366,6.36]
["2007-03-28",21,55,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-03-28",22,250,{"v":6.32,"d":"6.320"},6.32]
["2007-03-28",23,390,{"v":6.32,"d":"6.320"},6.32]
["2007-03-28",29,50,{"v":6.35,"d":"6.350"},6.35]
["2007-03-28",35,100,{"v":6.35,"d":"6.350"},6.35]
["2007-03-28",41,350,{"v":6.36,"d":"6.360"},6.36]
["2007-03-29",20,140,{"v":6.32,"d":"6.320"},6.32]
["2007-03-29",28,80,{"v":6.33,"d":"6.330"},6.33]
["2007-03-29",36,650,6.351,6.34]
["2007-03-29",68,230,{"v":6.41,"d":"6.410"},6.41]
["2007-03-30",20,90,{"v":6.33,"d":"6.330"},6.33]
["2007-03-30",28,55,{"v":6.34,"d":"6.340"},6.34]
["2007-03-30",40,160,{"v":6.36,"d":"6.360"},6.36]
["2007-03-30",67,190,{"v":6.41,"d":"6.410"},6.41]
["2007-03-30",68,80,{"v":6.41,"d":"6.410"},6.41]
["2007-04-02",10,270,{"v":6.32,"d":"6.320"},6.32]
["2007-04-02",38,84,{"v":6.34,"d":"6.340"},6.34]
["2007-04-02",77,220,{"v":6.39,"d":"6.390"},6.39]
["2007-04-03",23,200,{"v":6.36,"d":"6.360"},6.36]
["2007-04-03",37,300,{"v":6.39,"d":"6.390"},6.39]
["2007-04-03",42,100,{"v":6.4,"d":"6.400"},{"v":6.4,"d":"6.40"}]
["2007-04-10",23,350,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-04-11",26,650,6.315,6.31]
["2007-04-12",14,105,{"v":6.29,"d":"6.290"},6.29]
["2007-04-12",28,250,{"v":6.32,"d":"6.320"},6.32]
["2007-04-12",41,100,{"v":6.37,"d":"6.370"},6.37]
["2007-04-13",41,100,{"v":6.37,"d":"6.370"},6.37]
["2007-04-13",53,100,{"v":6.39,"d":"6.390"},6.39]
["2007-04-16",24,300,{"v":6.32,"d":"6.320"},6.32]
["2007-04-17",16,287,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-04-17",41,68,{"v":6.38,"d":"6.380"},6.38]
["2007-04-19",27,90,{"v":6.35,"d":"6.350"},6.35]
["2007-04-19",42,266,{"v":6.38,"d":"6.380"},6.38]
["2007-04-20",48,248,6.382,6.38]
["2007-04-20",73,540,{"v":6.41,"d":"6.410"},6.41]
["2007-04-23",24,150,{"v":6.34,"d":"6.340"},6.34]
["2007-04-23",70,200,{"v":6.41,"d":"6.410"},6.41]
["2007-04-23",72,250,{"v":6.42,"d":"6.420"},6.42]
["2007-04-24",13,100,{"v":6.33,"d":"6.330"},6.33]
["2007-04-26",21,70,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-04-27",31,50,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-04-27",46,400,{"v":6.31,"d":"6.310"},6.31]
["2007-04-30",63,200,{"v":6.33,"d":"6.330"},6.33]
["2007-05-01",13,130,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-05-01",23,100,{"v":6.31,"d":"6.310"},6.31]
["2007-05-01",43,120,{"v":6.32,"d":"6.320"},6.32]
["2007-05-02",23,80,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-05-02",27,150,{"v":6.31,"d":"6.310"},6.31]
["2007-05-03",13,288,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-05-03",18,100,{"v":6.29,"d":"6.290"},6.29]
["2007-05-03",25,230,{"v":6.29,"d":"6.290"},6.29]
["2007-05-04",42,62,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-05-07",21,400,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-05-07",56,120,{"v":6.31,"d":"6.310"},6.31]
["2007-05-08",22,110,{"v":6.29,"d":"6.290"},6.29]
["2007-05-08",55,400,{"v":6.31,"d":"6.310"},6.31]
["2007-05-09",14,100,{"v":6.29,"d":"6.290"},6.29]
["2007-05-09",22,80,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-05-09",57,360,{"v":6.31,"d":"6.310"},6.31]
["2007-05-10",47,78,{"v":6.31,"d":"6.310"},6.31]
["2007-05-11",33,48,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-05-11",54,100,{"v":6.31,"d":"6.310"},6.31]
["2007-05-14",3,200,{"v":6.31,"d":"6.310"},6.31]
["2007-05-14",49,500,{"v":6.31,"d":"6.310"},6.31]
["2007-05-15",6,100,{"v":6.31,"d":"6.310"},6.31]
["2007-05-15",24,100,{"v":6.29,"d":"6.290"},6.29]
["2007-05-15",78,400,{"v":6.33,"d":"6.330"},6.33]
["2007-05-16",29,230,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-05-16",50,60,{"v":6.31,"d":"6.310"},6.31]
["2007-05-16",57,180,{"v":6.31,"d":"6.310"},6.31]
["2007-05-16",78,300,{"v":6.33,"d":"6.330"},6.33]
["2007-05-17",8,89,{"v":6.31,"d":"6.310"},6.31]
["2007-05-17",29,100,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-05-17",49,375,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-05-17",53,150,{"v":6.31,"d":"6.310"},6.31]
["2007-05-17",70,150,{"v":6.32,"d":"6.320"},6.32]
["2007-05-18",32,100,{"v":6.29,"d":"6.290"},6.29]
["2007-05-18",53,300,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-05-18",77,140,{"v":6.32,"d":"6.320"},6.32]
["2007-05-21",51,200,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-05-21",73,150,{"v":6.32,"d":"6.320"},6.32]
["2007-05-21",78,120,{"v":6.32,"d":"6.320"},6.32]
["2007-05-22",41,200,{"v":6.29,"d":"6.290"},6.29]
["2007-05-22",48,150,{"v":6.29,"d":"6.290"},6.29]
["2007-05-22",55,71,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-05-22",78,200,{"v":6.31,"d":"6.310"},6.31]
["2007-05-23",20,200,6.275,6.27]
["2007-05-23",103,300,{"v":6.32,"d":"6.320"},6.32]
["2007-05-24",20,29,{"v":6.27,"d":"6.270"},6.27]
["2007-05-24",48,19,{"v":6.29,"d":"6.290"},6.29]
["2007-05-24",103,300,{"v":6.32,"d":"6.320"},6.32]
["2007-05-25",55,150,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-05-25",101,300,{"v":6.32,"d":"6.320"},6.32]
["2007-05-28",17,500,{"v":6.28,"d":"6.280"},6.28]
["2007-05-28",49,86,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-05-29",17,100,{"v":6.27,"d":"6.270"},6.27]
["2007-05-29",43,72,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-05-29",65,200,{"v":6.31,"d":"6.310"},6.31]
["2007-05-30",21,100,{"v":6.28,"d":"6.280"},6.28]
["2007-05-30",40,300,{"v":6.29,"d":"6.290"},6.29]
["2007-05-30",50,90,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-05-31",4,800,{"v":6.27,"d":"6.270"},6.27]
["2007-05-31",56,100,{"v":6.31,"d":"6.310"},6.31]
["2007-05-31",63,82,{"v":6.31,"d":"6.310"},6.31]
["2007-06-01",45,95,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-06-01",80,150,{"v":6.32,"d":"6.320"},6.32]
["2007-06-04",15,100,{"v":6.28,"d":"6.280"},6.28]
["2007-06-04",23,110,{"v":6.29,"d":"6.290"},6.29]
["2007-06-05",15,105,{"v":6.27,"d":"6.270"},6.27]
["2007-06-05",23,479,6.272,6.27]
["2007-06-05",58,300,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-06-05",80,100,{"v":6.32,"d":"6.320"},6.32]
["2007-06-06",42,750,{"v":6.29,"d":"6.290"},6.29]
["2007-06-06",62,200,{"v":6.31,"d":"6.310"},6.31]
["2007-06-07",49,56,{"v":6.31,"d":"6.310"},6.31]
["2007-06-07",56,250,{"v":6.32,"d":"6.320"},6.32]
["2007-06-08",47,500,{"v":6.32,"d":"6.320"},6.32]
["2007-06-08",55,200,{"v":6.34,"d":"6.340"},6.34]
["2007-06-12",78,200,{"v":6.36,"d":"6.360"},6.36]
["2007-06-12",83,500,{"v":6.39,"d":"6.390"},6.39]
["2007-06-13",15,300,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-06-13",176,500,{"v":6.55,"d":"6.550"},6.55]
["2007-06-14",15,135,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-06-14",42,79,{"v":6.33,"d":"6.330"},6.33]
["2007-06-14",54,100,{"v":6.35,"d":"6.350"},6.35]
["2007-06-14",81,98,{"v":6.4,"d":"6.400"},{"v":6.4,"d":"6.40"}]
["2007-06-15",21,80,{"v":6.28,"d":"6.280"},6.28]
["2007-06-18",22,127,{"v":6.28,"d":"6.280"},6.28]
["2007-06-18",39,151,{"v":6.29,"d":"6.290"},6.29]
["2007-06-22",13,143,{"v":6.28,"d":"6.280"},6.28]
["2007-06-22",27,115,{"v":6.29,"d":"6.290"},6.29]
["2007-06-22",42,100,{"v":6.32,"d":"6.320"},6.32]
["2007-06-22",132,150,{"v":6.42,"d":"6.420"},6.42]
["2007-06-25",22,150,{"v":6.29,"d":"6.290"},6.29]
["2007-06-25",50,128,{"v":6.32,"d":"6.320"},6.32]
["2007-06-26",43,270,{"v":6.31,"d":"6.310"},6.31]
["2007-06-27",7,202,{"v":6.28,"d":"6.280"},6.28]
["2007-06-28",5,100,{"v":6.28,"d":"6.280"},6.28]
["2007-06-28",29,29,{"v":6.29,"d":"6.290"},6.29]
["2007-06-28",41,280,{"v":6.31,"d":"6.310"},6.31]
["2007-06-28",153,150,{"v":6.48,"d":"6.480"},6.48]
["2007-06-29",28,135,{"v":6.3,"d":"6.300"},{"v":6.3,"d":"6.30"}]
["2007-07-02",39,200,{"v":6.29,"d":"6.290"},6.29]
["2007-07-02",65,90,{"v":6.35,"d":"6.350"},6.35]
["2007-07-02",66,200,{"v":6.34,"d":"6.340"},6.34]
["2007-07-03",23,50,{"v":6.28,"d":"6.280"},6.28]
["2007-07-03",79,45,{"v":6.38,"d":"6.380"},6.38]
["2007-07-03",134,150,{"v":6.48,"d":"6.480"},6.48]
["2007-07-05",50,520,{"v":6.32,"d":"6.320"},6.32]
["2007-07-06",19,162,{"v":6.28,"d":"6.280"},6.28]
["2007-07-09",45,200,{"v":6.31,"d":"6.310"},6.31]
["2007-07-09",58,600,{"v":6.34,"d":"6.340"},6.34]
["2007-07-10",29,320,{"v":6.28,"d":"6.280"},6.28]
["2007-07-10",52,124,{"v":6.33,"d":"6.330"},6.33]
["2007-07-12",39,105,{"v":6.32,"d":"6.320"},6.32]
["2007-07-12",175,400,{"v":6.51,"d":"6.510"},6.51]
["2007-07-13",81,100,{"v":6.39,"d":"6.390"},6.39]
["2007-07-16",42,88,{"v":6.33,"d":"6.330"},6.33]
["2007-07-16",50,200,{"v":6.33,"d":"6.330"},6.33]
["2007-07-16",78,300,{"v":6.37,"d":"6.370"},6.37]
["2007-07-16",79,96,{"v":6.38,"d":"6.380"},6.38]
["2007-07-17",170,100,{"v":6.49,"d":"6.490"},6.49]
["2007-07-18",21,110,{"v":6.28,"d":"6.280"},6.28]
["2007-07-18",40,58,{"v":6.32,"d":"6.320"},6.32]
["2007-07-18",76,220,{"v":6.36,"d":"6.360"},6.36]
["2007-07-19",53,300,{"v":6.35,"d":"6.350"},6.35]
["2007-07-19",78,600,{"v":6.38,"d":"6.380"},6.38]
["2007-07-20",53,100,{"v":6.35,"d":"6.350"},6.35]
["2007-07-20",75,101,{"v":6.37,"d":"6.370"},6.37]
["2007-07-20",84,100,{"v":6.38,"d":"6.380"},6.38]
["2007-07-23",17,240,{"v":6.27,"d":"6.270"},6.27]
["2007-07-23",38,200,{"v":6.32,"d":"6.320"},6.32]
["2007-07-23",50,200,{"v":6.34,"d":"6.340"},6.34]
["2007-07-23",71,340,{"v":6.35,"d":"6.350"},6.35]
["2007-07-23",86,300,{"v":6.37,"d":"6.370"},6.37]
["2007-07-24",6,500,{"v":6.27,"d":"6.270"},6.27]
["2007-07-24",20,110,{"v":6.28,"d":"6.280"},6.28]
["2007-07-24",49,500,{"v":6.33,"d":"6.330"},6.33]
["2007-07-24",63,200,{"v":6.35,"d":"6.350"},6.35]
["2007-07-24",66,220,{"v":6.35,"d":"6.350"},6.35]
["2007-07-24",80,51,{"v":6.36,"d":"6.360"},6.36]
["2007-07-24",100,200,{"v":6.39,"d":"6.390"},6.39]
["2007-07-25",63,40,{"v":6.36,"d":"6.360"},6.36]
["2007-07-25",72,450,{"v":6.35,"d":"6.350"},6.35]
["2007-07-26",32,150,{"v":6.38,"d":"6.380"},6.38]
["2007-07-26",90,200,{"v":6.5,"d":"6.500"},{"v":6.5,"d":"6.50"}]
["2007-07-27",90,256,{"v":6.47,"d":"6.470"},6.47]
["2007-07-27",91,100,{"v":6.47,"d":"6.470"},6.47]
["2007-07-27",97,50,{"v":6.48,"d":"6.480"},6.48]
["2007-07-30",35,400,{"v":6.4,"d":"6.400"},{"v":6.4,"d":"6.40"}]
["2007-07-30",51,50,{"v":6.44,"d":"6.440"},6.44]
["2007-07-30",88,180,{"v":6.47,"d":"6.470"},6.47]
["2007-07-31",13,900,{"v":6.32,"d":"6.320"},6.32]
["2007-07-31",49,100,{"v":6.45,"d":"6.450"},6.45]
["2007-07-31",76,200,{"v":6.48,"d":"6.480"},6.48]
["2007-07-31",176,250,{"v":6.62,"d":"6.620"},6.62]
["2007-08-01",28,57,{"v":6.41,"d":"6.410"},6.41]
["2007-08-01",50,73,{"v":6.46,"d":"6.460"},6.46]
["2007-08-01",65,90,{"v":6.47,"d":"6.470"},6.47]
["2007-08-01",86,150,{"v":6.5,"d":"6.500"},{"v":6.5,"d":"6.50"}]
["2007-08-01",92,100,{"v":6.5,"d":"6.500"},{"v":6.5,"d":"6.50"}]
["2007-08-02",55,500,{"v":6.47,"d":"6.470"},6.47]
["2007-08-02",75,110,{"v":6.48,"d":"6.480"},6.48]
["2007-08-02",90,107,{"v":6.5,"d":"6.500"},{"v":6.5,"d":"6.50"}]
["2007-08-02",91,500,{"v":6.5,"d":"6.500"},{"v":6.5,"d":"6.50"}]
["2007-08-03",26,220,{"v":6.42,"d":"6.420"},6.42]
["2007-08-03",39,200,{"v":6.44,"d":"6.440"},6.44]
["2007-08-03",83,225,{"v":6.5,"d":"6.500"},{"v":6.5,"d":"6.50"}]
["2007-08-03",90,395,{"v":6.5,"d":"6.500"},{"v":6.5,"d":"6.50"}]
["2007-08-03",101,150,{"v":6.51,"d":"6.510"},6.51]
["2007-08-07",20,600,{"v":6.46,"d":"6.460"},6.46]
["2007-08-07",52,52,{"v":6.49,"d":"6.490"},6.49]
["2007-08-09",8,270,{"v":6.52,"d":"6.520"},6.52]
["2007-08-09",21,200,{"v":6.53,"d":"6.530"},6.53]
["2007-08-09",50,400,{"v":6.55,"d":"6.550"},6.55]
["2007-08-10",10,1090,6.535,6.53]
["2007-08-10",21,100,{"v":6.54,"d":"6.540"},6.54]
["2007-08-10",38,460,6.544,6.54]
["2007-08-10",55,400,{"v":6.57,"d":"6.570"},6.57]
["2007-08-13",28,400,{"v":6.58,"d":"6.580"},6.58]
["2007-08-13",46,300,{"v":6.59,"d":"6.590"},6.59]
["2007-08-14",9,95,{"v":6.59,"d":"6.590"},6.59]
["2007-08-14",16,303,6.587,6.56]
["2007-08-15",30,100,{"v":6.62,"d":"6.620"},6.62]
["2007-08-15",50,350,{"v":6.63,"d":"6.630"},6.63]
["2007-08-15",79,300,{"v":6.65,"d":"6.650"},6.65]
["2007-08-15",82,650,{"v":6.66,"d":"6.660"},6.66]
["2007-08-16",26,100,{"v":6.63,"d":"6.630"},6.63]
["2007-08-16",48,1092,6.649,6.64]
["2007-08-16",61,500,{"v":6.63,"d":"6.630"},6.63]
["2007-08-16",81,650,{"v":6.66,"d":"6.660"},6.66]
["2007-08-16",88,500,{"v":6.67,"d":"6.670"},6.67]
["2007-08-17",10,302,{"v":6.61,"d":"6.610"},6.61]
["2007-08-17",20,500,{"v":6.64,"d":"6.640"},6.64]
["2007-08-17",26,88,{"v":6.62,"d":"6.620"},6.62]
["2007-08-17",49,70,{"v":6.64,"d":"6.640"},6.64]
["2007-08-17",54,380,6.645,6.64]
["2007-08-17",55,700,6.626,6.61]
["2007-08-17",89,1410,6.652,6.65]
["2007-08-20",16,1000,{"v":6.63,"d":"6.630"},6.63]
["2007-08-20",23,100,{"v":6.61,"d":"6.610"},6.61]
["2007-08-20",30,104,{"v":6.62,"d":"6.620"},6.62]
["2007-08-20",35,250,{"v":6.65,"d":"6.650"},6.65]
["2007-08-20",39,250,{"v":6.63,"d":"6.630"},6.63]
["2007-08-20",43,100,{"v":6.61,"d":"6.610"},6.61]
["2007-08-20",59,200,{"v":6.64,"d":"6.640"},6.64]
["2007-08-20",80,400,{"v":6.65,"d":"6.650"},6.65]
["2007-08-20",85,150,{"v":6.65,"d":"6.650"},6.65]
["2007-08-21",21,100,{"v":6.6,"d":"6.600"},{"v":6.6,"d":"6.60"}]
["2007-08-21",22,200,{"v":6.6,"d":"6.600"},{"v":6.6,"d":"6.60"}]
["2007-08-21",30,500,{"v":6.62,"d":"6.620"},6.62]
["2007-08-21",36,150,{"v":6.6,"d":"6.600"},{"v":6.6,"d":"6.60"}]
["2007-08-21",49,700,6.629,6.62]
["2007-08-21",69,200,{"v":6.64,"d":"6.640"},6.64]
["2007-08-21",71,200,{"v":6.63,"d":"6.630"},6.63]
["2007-08-21",90,300,{"v":6.66,"d":"6.660"},6.66]
["2007-08-21",141,500,{"v":6.71,"d":"6.710"},6.71]
["2007-08-22",23,56,{"v":6.6,"d":"6.600"},{"v":6.6,"d":"6.60"}]
["2007-08-22",30,356,6.606,{"v":6.6,"d":"6.60"}]
["2007-08-22",49,500,{"v":6.63,"d":"6.630"},6.63]
["2007-08-22",63,800,{"v":6.6,"d":"6.600"},{"v":6.6,"d":"6.60"}]
["2007-08-22",70,200,{"v":6.63,"d":"6.630"},6.63]
["2007-08-22",82,206,{"v":6.66,"d":"6.660"},6.66]
["2007-08-22",85,380,{"v":6.65,"d":"6.650"},6.65]
["2007-08-22",160,100,{"v":6.7,"d":"6.700"},{"v":6.7,"d":"6.70"}]
["2007-08-22",163,350,{"v":6.71,"d":"6.710"},6.71]
["2007-08-23",33,500,{"v":6.6,"d":"6.600"},{"v":6.6,"d":"6.60"}]
["2007-08-23",49,130,{"v":6.62,"d":"6.620"},6.62]
["2007-08-23",53,200,{"v":6.63,"d":"6.630"},6.63]
["2007-08-23",84,150,{"v":6.62,"d":"6.620"},6.62]
["2007-08-23",96,100,{"v":6.63,"d":"6.630"},6.63]
["2007-08-23",119,145,{"v":6.68,"d":"6.680"},6.68]
["2007-08-23",165,100,{"v":6.7,"d":"6.700"},{"v":6.7,"d":"6.70"}]
["2007-08-24",33,100,{"v":6.6,"d":"6.600"},{"v":6.6,"d":"6.60"}]
["2007-08-24",39,100,{"v":6.61,"d":"6.610"},6.61]
["2007-08-24",55,150,{"v":6.62,"d":"6.620"},6.62]
["2007-08-24",139,200,{"v":6.68,"d":"6.680"},6.68]
["2007-08-24",152,500,{"v":6.7,"d":"6.700"},{"v":6.7,"d":"6.70"}]
["2007-08-27",85,139,{"v":6.66,"d":"6.660"},6.66]
["2007-08-27",158,300,{"v":6.71,"d":"6.710"},6.71]
["2007-08-27",161,250,{"v":6.71,"d":"6.710"},6.71]
["2007-08-28",91,200,{"v":6.62,"d":"6.620"},6.62]
["2007-08-28",150,250,{"v":6.71,"d":"6.710"},6.71]
["2007-08-28",157,200,{"v":6.71,"d":"6.710"},6.71]
["2007-08-29",50,38,{"v":6.61,"d":"6.610"},6.61]
["2007-08-29",160,100,{"v":6.7,"d":"6.700"},{"v":6.7,"d":"6.70"}]
["2007-08-30",18,400,{"v":6.6,"d":"6.600"},{"v":6.6,"d":"6.60"}]
["2007-08-30",28,400,{"v":6.6,"d":"6.600"},{"v":6.6,"d":"6.60"}]
["2007-08-30",35,77,{"v":6.6,"d":"6.600"},{"v":6.6,"d":"6.60"}]
["2007-08-30",77,572,6.613,6.58]
["2007-08-30",85,48,{"v":6.65,"d":"6.650"},6.65]
["2007-08-30",158,500,{"v":6.71,"d":"6.710"},6.71]
["2007-08-30",179,185,{"v":6.7,"d":"6.700"},{"v":6.7,"d":"6.70"}]
["2007-08-31",11,250,{"v":6.6,"d":"6.600"},{"v":6.6,"d":"6.60"}]
["2007-08-31",76,82,{"v":6.63,"d":"6.630"},6.63]
["2007-08-31",80,194,{"v":6.62,"d":"6.620"},6.62]
["2007-08-31",90,121,{"v":6.66,"d":"6.660"},6.66]
["2007-08-31",129,110,{"v":6.66,"d":"6.660"},6.66]
["2007-08-31",158,300,{"v":6.7,"d":"6.700"},{"v":6.7,"d":"6.70"}]
["2007-09-03",37,500,{"v":6.61,"d":"6.610"},6.61]
["2007-09-03",59,117,{"v":6.61,"d":"6.610"},6.61]
["2007-09-03",93,500,{"v":6.65,"d":"6.650"},6.65]
["2007-09-04",80,400,{"v":6.65,"d":"6.650"},6.65]
["2007-09-04",86,805,{"v":6.66,"d":"6.660"},6.66]
["2007-09-05",21,300,{"v":6.6,"d":"6.600"},{"v":6.6,"d":"6.60"}]
["2007-09-05",40,400,{"v":6.68,"d":"6.680"},6.68]
["2007-09-05",54,447,6.659,6.63]
["2007-09-05",72,98,{"v":6.65,"d":"6.650"},6.65]
["2007-09-05",75,100,{"v":6.71,"d":"6.710"},6.71]
["2007-09-05",83,753,6.665,6.65]
["2007-09-05",93,100,{"v":6.72,"d":"6.720"},6.72]
["2007-09-05",120,210,{"v":6.76,"d":"6.760"},6.76]
["2007-09-05",180,300,{"v":6.83,"d":"6.830"},6.83]
["2007-09-06",26,145,{"v":6.63,"d":"6.630"},6.63]
["2007-09-06",42,500,6.645,6.64]
["2007-09-06",69,49,{"v":6.65,"d":"6.650"},6.65]
["2007-09-06",70,360,6.628,6.62]
["2007-09-06",90,126,{"v":6.66,"d":"6.660"},6.66]
["2007-09-10",35,310,{"v":6.63,"d":"6.630"},6.63]
["2007-09-10",88,155,{"v":6.65,"d":"6.650"},6.65]
["2007-09-10",99,198,{"v":6.66,"d":"6.660"},6.66]
["2007-09-11",58,197,6.635,6.63]
["2007-09-11",93,200,{"v":6.66,"d":"6.660"},6.66]
["2007-09-11",111,300,{"v":6.67,"d":"6.670"},6.67]
["2007-09-11",120,545,6.655,6.65]
["2007-09-11",170,100,{"v":6.75,"d":"6.750"},6.75]
["2007-09-12",7,50,{"v":6.6,"d":"6.600"},{"v":6.6,"d":"6.60"}]
["2007-09-12",58,57,{"v":6.64,"d":"6.640"},6.64]
["2007-09-12",79,28,{"v":6.65,"d":"6.650"},6.65]
["2007-09-12",89,28,{"v":6.6,"d":"6.600"},6.66]
["2007-09-12",90,337,6.653,6.65]
["2007-09-12",118,200,{"v":6.68,"d":"6.680"},6.68]
["2007-09-13",75,550,6.668,6.65]
["2007-09-13",119,48,{"v":6.7,"d":"6.700"},{"v":6.7,"d":"6.70"}]
["2007-09-14",67,90,{"v":6.67,"d":"6.670"},6.67]
["2007-09-14",80,715,6.669,6.65]
["2007-09-14",90,94,{"v":6.66,"d":"6.660"},6.66]
["2007-09-14",154,120,{"v":6.72,"d":"6.720"},6.72]
["2007-09-17",9,140,{"v":6.63,"d":"6.630"},6.63]
["2007-09-17",63,101,{"v":6.65,"d":"6.650"},6.65]
["2007-09-17",88,49,{"v":6.66,"d":"6.660"},6.66]
["2007-09-17",91,500,{"v":6.66,"d":"6.660"},6.66]
["2007-09-17",169,250,{"v":6.73,"d":"6.730"},6.73]
["2007-09-18",21,150,{"v":6.63,"d":"6.630"},6.63]
["2007-09-18",64,100,{"v":6.64,"d":"6.640"},6.64]
["2007-09-18",85,90,{"v":6.66,"d":"6.660"},6.66]
["2007-09-18",92,300,{"v":6.66,"d":"6.660"},6.66]
["2007-09-18",168,300,{"v":6.73,"d":"6.730"},6.73]
["2007-09-18",177,48,{"v":6.73,"d":"6.730"},6.73]
["2007-09-19",30,50,{"v":6.62,"d":"6.620"},6.62]
["2007-09-19",92,300,{"v":6.64,"d":"6.640"},6.64]
["2007-09-20",116,144,{"v":6.73,"d":"6.730"},6.73]
["2007-09-21",34,288,6.645,6.61]
["2007-09-21",80,120,{"v":6.62,"d":"6.620"},6.62]
["2007-09-21",88,90,{"v":6.64,"d":"6.640"},6.64]
["2007-09-21",112,250,{"v":6.75,"d":"6.750"},6.75]
["2007-09-21",151,140,{"v":6.73,"d":"6.730"},6.73]
["2007-09-24",53,61,{"v":6.61,"d":"6.610"},6.61]
["2007-09-24",59,39,{"v":6.62,"d":"6.620"},6.62]
["2007-09-24",64,483,{"v":6.63,"d":"6.630"},6.63]
["2007-09-24",81,300,{"v":6.62,"d":"6.620"},6.62]
["2007-09-24",84,300,{"v":6.62,"d":"6.620"},6.62]
["2007-09-24",88,69,{"v":6.63,"d":"6.630"},6.63]
["2007-09-24",170,150,{"v":6.73,"d":"6.730"},6.73]
["2007-09-24",172,40,{"v":6.75,"d":"6.750"},6.75]
["2007-09-25",30,301,6.583,6.58]
["2007-09-25",51,74,{"v":6.61,"d":"6.610"},6.61]
["2007-09-25",59,230,{"v":6.62,"d":"6.620"},6.62]
["2007-09-25",80,380,{"v":6.62,"d":"6.620"},6.62]
["2007-09-25",85,150,{"v":6.62,"d":"6.620"},6.62]
["2007-09-25",107,300,{"v":6.63,"d":"6.630"},6.63]
["2007-09-25",170,165,{"v":6.73,"d":"6.730"},6.73]
["2007-09-26",29,200,{"v":6.59,"d":"6.590"},6.59]
["2007-09-26",55,450,{"v":6.62,"d":"6.620"},6.62]
["2007-09-27",19,700,{"v":6.58,"d":"6.580"},6.58]
["2007-09-27",32,95,{"v":6.62,"d":"6.620"},6.62]
["2007-09-27",140,250,{"v":6.72,"d":"6.720"},6.72]
["2007-09-28",10,410,{"v":6.6,"d":"6.600"},{"v":6.6,"d":"6.60"}]
["2007-09-28",18,712,{"v":6.58,"d":"6.580"},6.58]
["2007-09-28",52,78,{"v":6.63,"d":"6.630"},6.63]
["2007-10-03",6,50,{"v":6.59,"d":"6.590"},6.59]
["2007-10-03",14,75,{"v":6.6,"d":"6.600"},{"v":6.6,"d":"6.60"}]
["2007-10-03",26,100,{"v":6.61,"d":"6.610"},6.61]
["2007-10-03",29,49,{"v":6.61,"d":"6.610"},6.61]
["2007-10-04",5,140,{"v":6.62,"d":"6.620"},6.62]
["2007-10-04",35,500,{"v":6.6,"d":"6.600"},{"v":6.6,"d":"6.60"}]
["2007-10-04",174,350,{"v":6.81,"d":"6.810"},6.81]
["2007-10-05",6,100,{"v":6.62,"d":"6.620"},6.62]
["2007-10-05",25,109,{"v":6.61,"d":"6.610"},6.61]
["2007-10-05",70,25,{"v":6.64,"d":"6.640"},6.64]
["2007-10-05",83,200,{"v":6.64,"d":"6.640"},6.64]
["2007-10-05",90,96,{"v":6.66,"d":"6.660"},6.66]
["2007-10-05",94,300,{"v":6.66,"d":"6.660"},6.66]
["2007-10-05",151,190,{"v":6.74,"d":"6.740"},6.74]
["2007-10-05",179,150,{"v":6.81,"d":"6.810"},6.81]
["2007-10-08",30,210,{"v":6.61,"d":"6.610"},6.61]
["2007-10-08",158,300,{"v":6.84,"d":"6.840"},6.84]
["2007-10-09",16,290,6.591,6.58]
["2007-10-09",17,78,{"v":6.6,"d":"6.600"},{"v":6.6,"d":"6.60"}]
["2007-10-09",29,56,{"v":6.61,"d":"6.610"},6.61]
["2007-10-09",55,78,{"v":6.65,"d":"6.650"},6.65]
["2007-10-09",157,170,{"v":6.81,"d":"6.810"},6.81]
["2007-10-09",170,90,{"v":6.82,"d":"6.820"},6.82]
["2007-10-10",9,20,{"v":6.63,"d":"6.630"},6.63]
["2007-10-10",22,245,{"v":6.6,"d":"6.600"},{"v":6.6,"d":"6.60"}]
["2007-10-10",48,450,{"v":6.63,"d":"6.630"},6.63]
["2007-10-11",5,100,{"v":6.58,"d":"6.580"},6.58]
["2007-10-11",26,90,{"v":6.61,"d":"6.610"},6.61]
["2007-10-12",26,40,{"v":6.56,"d":"6.560"},6.56]
["2007-10-12",61,97,{"v":6.65,"d":"6.650"},6.65]
["2007-10-12",89,144,{"v":6.67,"d":"6.670"},6.67]
["2007-10-12",172,200,{"v":6.8,"d":"6.800"},{"v":6.8,"d":"6.80"}]
["2007-10-15",29,36,{"v":6.58,"d":"6.580"},6.58]
["2007-10-15",64,400,{"v":6.65,"d":"6.650"},6.65]
["2007-10-16",10,400,{"v":6.57,"d":"6.570"},6.57]
["2007-10-17",16,200,{"v":6.59,"d":"6.590"},6.59]
["2007-10-18",11,290,{"v":6.58,"d":"6.580"},6.58]
["2007-10-19",10,300,6.577,6.57]
["2007-10-22",7,500,{"v":6.6,"d":"6.600"},{"v":6.6,"d":"6.60"}]
["2007-10-22",15,277,6.569,6.56]
["2007-10-22",52,700,{"v":6.65,"d":"6.650"},6.65]
["2007-10-22",157,100,{"v":6.8,"d":"6.800"},{"v":6.8,"d":"6.80"}]
["2007-10-22",164,500,{"v":6.83,"d":"6.830"},6.83]
["2007-10-23",21,56,{"v":6.58,"d":"6.580"},6.58]
["2007-10-23",85,93,{"v":6.7,"d":"6.700"},{"v":6.7,"d":"6.70"}]
["2007-10-23",156,260,{"v":6.79,"d":"6.790"},6.79]
["2007-10-23",161,200,{"v":6.81,"d":"6.810"},6.81]
["2007-10-23",191,100,{"v":6.83,"d":"6.830"},6.83]
["2007-10-24",76,113,{"v":6.7,"d":"6.700"},{"v":6.7,"d":"6.70"}]
["2007-10-24",161,100,{"v":6.82,"d":"6.820"},6.82]
["2007-10-26",11,97,{"v":6.58,"d":"6.580"},6.58]
["2007-10-29",8,180,{"v":6.58,"d":"6.580"},6.58]
["2007-10-29",67,60,{"v":6.78,"d":"6.780"},6.78]
["2007-10-29",113,150,{"v":6.84,"d":"6.840"},6.84]
["2007-10-30",154,200,{"v":6.9,"d":"6.900"},{"v":6.9,"d":"6.90"}]
["2007-10-31",5,283,6.588,6.58]
["2007-11-05",63,900,{"v":6.94,"d":"6.940"},6.94]
["2007-11-06",9,200,{"v":6.83,"d":"6.830"},6.83]
["2007-11-06",21,500,{"v":6.84,"d":"6.840"},6.84]
["2007-11-06",65,400,{"v":6.95,"d":"6.950"},6.95]
["2007-11-07",8,200,{"v":6.85,"d":"6.850"},6.85]
["2007-11-07",23,445,{"v":6.83,"d":"6.830"},6.82]
["2007-11-09",27,200,{"v":6.82,"d":"6.820"},6.82]
["2007-11-09",55,600,{"v":6.91,"d":"6.910"},6.91]
["2007-11-09",84,250,{"v":6.92,"d":"6.920"},6.92]
["2007-11-09",167,200,{"v":7.05,"d":"7.050"},7.05]
["2007-11-12",17,39,{"v":6.82,"d":"6.820"},6.82]
["2007-11-12",51,98,{"v":6.89,"d":"6.890"},6.89]
["2007-11-12",60,100,{"v":6.9,"d":"6.900"},{"v":6.9,"d":"6.90"}]
["2007-11-12",85,300,{"v":6.92,"d":"6.920"},6.92]
["2007-11-13",55,138,6.885,6.88]
["2007-11-13",59,305,6.883,6.88]
["2007-11-13",84,200,{"v":6.92,"d":"6.920"},6.92]
["2007-11-14",85,410,{"v":6.92,"d":"6.920"},6.92]
["2007-11-14",145,100,{"v":7.05,"d":"7.050"},7.05]
["2007-11-15",161,475,{"v":7.11,"d":"7.110"},7.11]
["2007-11-16",60,130,{"v":6.89,"d":"6.890"},6.89]
["2007-11-16",82,475,6.937,6.93]
["2007-11-16",94,250,{"v":6.97,"d":"6.970"},6.97]
["2007-11-16",125,250,{"v":7.01,"d":"7.010"},7.01]
["2007-11-16",143,60,{"v":7.07,"d":"7.070"},7.07]
["2007-11-16",166,240,{"v":7.12,"d":"7.120"},7.12]
["2007-11-16",168,300,{"v":7.11,"d":"7.110"},7.11]
["2007-11-19",157,350,{"v":7.12,"d":"7.120"},7.12]
["2007-11-20",59,97,{"v":6.93,"d":"6.930"},6.93]
["2007-11-20",85,277,6.944,6.94]
["2007-11-20",99,145,{"v":7.01,"d":"7.010"},7.01]
["2007-11-20",120,300,{"v":7,"d":"7.000"},{"v":7,"d":"7.00"}]
["2007-11-20",177,400,{"v":7.13,"d":"7.130"},7.13]
["2007-11-21",50,500,{"v":6.92,"d":"6.920"},6.92]
["2007-11-21",91,500,{"v":6.96,"d":"6.960"},6.96]
["2007-11-21",177,200,{"v":7.13,"d":"7.130"},7.13]
["2007-11-22",43,51,{"v":6.91,"d":"6.910"},6.91]
["2007-11-22",50,294,6.882,6.87]
["2007-11-22",85,1100,6.919,6.91]
["2007-11-22",105,200,{"v":6.94,"d":"6.940"},6.94]
["2007-11-22",140,100,{"v":7.02,"d":"7.020"},7.02]
["2007-11-22",194,100,{"v":7.09,"d":"7.090"},7.09]
["2007-11-23",18,81,{"v":6.83,"d":"6.830"},6.83]
["2007-11-23",27,72,{"v":6.85,"d":"6.850"},6.85]
["2007-11-23",49,100,{"v":6.88,"d":"6.880"},6.88]
["2007-11-23",52,300,{"v":6.87,"d":"6.870"},6.87]
["2007-11-23",80,200,{"v":6.91,"d":"6.910"},6.91]
["2007-11-23",88,200,{"v":6.89,"d":"6.890"},6.89]
["2007-11-23",194,100,{"v":7.09,"d":"7.090"},7.09]
["2007-11-26",46,160,{"v":6.85,"d":"6.850"},6.85]
["2007-11-26",49,100,{"v":6.87,"d":"6.870"},6.87]
["2007-11-26",93,100,{"v":6.91,"d":"6.910"},6.91]
["2007-11-27",72,300,{"v":6.9,"d":"6.900"},{"v":6.9,"d":"6.90"}]
["2007-11-27",174,175,{"v":7.08,"d":"7.080"},7.08]
["2007-11-27",182,100,{"v":7.03,"d":"7.030"},7.03]
["2007-11-28",91,20,{"v":6.95,"d":"6.950"},6.95]
["2007-11-28",181,570,7.058,7.05]
["2007-11-29",40,300,{"v":6.9,"d":"6.900"},{"v":6.9,"d":"6.90"}]
["2007-11-29",90,250,{"v":6.98,"d":"6.980"},6.98]
["2007-11-30",60,1140,6.949,6.94]
["2007-11-30",89,278,{"v":6.98,"d":"6.980"},6.98]
["2007-12-03",70,400,{"v":6.93,"d":"6.930"},6.93]
["2007-12-03",86,159,{"v":6.98,"d":"6.980"},6.98]
["2007-12-03",155,200,{"v":7.06,"d":"7.060"},7.06]
["2007-12-04",51,200,{"v":6.9,"d":"6.900"},{"v":6.9,"d":"6.90"}]
["2007-12-04",86,200,{"v":6.98,"d":"6.980"},6.98]
["2007-12-04",93,71,6.976,6.97]
["2007-12-04",114,190,{"v":7.01,"d":"7.010"},7.01]
["2007-12-04",168,200,{"v":7.09,"d":"7.090"},7.09]
["2007-12-05",70,500,{"v":6.98,"d":"6.980"},6.98]
["2007-12-06",83,570,6.999,6.99]
["2007-12-07",62,350,{"v":6.95,"d":"6.950"},6.95]
["2007-12-07",73,100,{"v":6.96,"d":"6.960"},6.96]
["2007-12-10",23,98,{"v":6.9,"d":"6.900"},{"v":6.9,"d":"6.90"}]
["2007-12-10",126,250,{"v":7.05,"d":"7.050"},7.05]
["2007-12-11",78,200,{"v":7.01,"d":"7.010"},7.01]
["2007-12-12",30,190,{"v":7,"d":"7.000"},{"v":7,"d":"7.00"}]
["2007-12-12",48,90,{"v":7,"d":"7.000"},{"v":7,"d":"7.00"}]
["2007-12-12",75,300,{"v":7.03,"d":"7.030"},7.03]
["2007-12-12",84,57,{"v":7.05,"d":"7.050"},7.05]
["2007-12-12",85,77,{"v":7.07,"d":"7.070"},7.07]
["2007-12-12",105,37,{"v":7.1,"d":"7.100"},{"v":7.1,"d":"7.10"}]
["2007-12-13",32,290,{"v":7.04,"d":"7.040"},7.04]
["2007-12-13",33,100,{"v":6.97,"d":"6.970"},6.97]
["2007-12-13",70,290,{"v":7.1,"d":"7.100"},{"v":7.1,"d":"7.10"}]
["2007-12-13",76,400,7.065,7.05]
["2007-12-13",89,108,{"v":7.05,"d":"7.050"},7.05]
["2007-12-13",117,100,{"v":7.1,"d":"7.100"},{"v":7.1,"d":"7.10"}]
["2007-12-14",19,700,{"v":6.98,"d":"6.980"},6.98]
["2007-12-17",17,200,{"v":6.99,"d":"6.990"},6.99]
["2007-12-17",18,200,{"v":6.99,"d":"6.990"},6.99]
["2007-12-17",45,300,7.043,7.04]
["2007-12-18",28,557,7.011,{"v":7,"d":"7.00"}]
["2007-12-19",36,300,{"v":7.05,"d":"7.050"},7.05]
["2007-12-20",27,250,{"v":7.05,"d":"7.050"},7.05]
["2007-12-20",40,190,{"v":7.11,"d":"7.110"},7.11]
["2007-12-21",18,300,{"v":7.06,"d":"7.060"},7.06]
["2007-12-21",34,375,7.062,7.06]
["2007-12-24",9,150,{"v":7.05,"d":"7.050"},7.05]
["2007-12-24",17,235,{"v":7.06,"d":"7.060"},7.06]
["2007-12-27",8,175,{"v":7.06,"d":"7.060"},7.06]
["2007-12-27",14,45,{"v":7.07,"d":"7.070"},7.07]
["2007-12-28",6,250,{"v":7.06,"d":"7.060"},7.06]
["2007-12-31",2,125,{"v":7,"d":"7.000"},{"v":7,"d":"7.00"}]
["2008-01-02",36,90,{"v":7,"d":"7.000"},{"v":7,"d":"7.00"}]
["2008-01-03",28,50,{"v":6.97,"d":"6.970"},6.97]
["2008-01-09",8,95,{"v":6.81,"d":"6.810"},6.81]
["2008-01-10",7,95,{"v":6.86,"d":"6.860"},6.86]
["2008-01-14",10,100,{"v":6.81,"d":"6.810"},6.81]
["2008-01-14",36,100,{"v":6.91,"d":"6.910"},6.91]
["2008-01-14",59,200,6.935,6.93]
["2008-01-15",16,200,{"v":6.85,"d":"6.850"},6.85]
["2008-01-15",31,200,{"v":6.9,"d":"6.900"},{"v":6.9,"d":"6.90"}]
["2008-01-15",58,70,{"v":6.93,"d":"6.930"},6.93]
["2008-01-15",85,300,{"v":6.97,"d":"6.970"},6.97]
["2008-01-16",13,50,{"v":6.84,"d":"6.840"},6.84]
["2008-01-17",12,200,{"v":6.85,"d":"6.850"},6.85]
["2008-01-18",6,150,{"v":6.82,"d":"6.820"},6.82]
["2008-01-18",13,430,6.843,6.84]
["2008-01-18",55,100,{"v":6.97,"d":"6.970"},6.97]
["2008-01-21",11,100,{"v":6.81,"d":"6.810"},6.81]
["2008-01-21",15,700,6.854,6.82]
["2008-01-21",35,100,{"v":6.91,"d":"6.910"},6.91]
["2008-01-21",44,600,{"v":6.89,"d":"6.890"},6.89]
["2008-01-21",45,300,{"v":6.9,"d":"6.900"},{"v":6.9,"d":"6.90"}]
["2008-01-21",46,150,{"v":7,"d":"7.000"},{"v":7,"d":"7.00"}]
["2008-01-21",49,400,{"v":6.9,"d":"6.900"},{"v":6.9,"d":"6.90"}]
["2008-01-21",52,275,{"v":7,"d":"7.000"},{"v":7,"d":"7.00"}]
["2008-01-21",64,95,{"v":7.05,"d":"7.050"},7.05]
["2008-01-21",71,100,{"v":6.95,"d":"6.950"},6.95]
["2008-01-21",77,700,{"v":6.98,"d":"6.980"},6.98]
["2008-01-21",78,300,{"v":6.95,"d":"6.950"},6.95]
["2008-01-21",88,140,{"v":6.97,"d":"6.970"},6.97]
["2008-01-21",127,50,{"v":7.1,"d":"7.100"},{"v":7.1,"d":"7.10"}]
["2008-01-22",36,450,6.882,6.85]
["2008-01-22",55,100,{"v":6.89,"d":"6.890"},6.89]
["2008-01-22",65,100,{"v":6.9,"d":"6.900"},{"v":6.9,"d":"6.90"}]
["2008-01-22",76,100,{"v":6.92,"d":"6.920"},6.92]
["2008-01-22",83,100,{"v":6.93,"d":"6.930"},6.93]
["2008-01-22",84,150,{"v":6.92,"d":"6.920"},6.92]
["2008-01-22",87,200,6.945,6.94]
["2008-01-23",75,43,{"v":6.9,"d":"6.900"},{"v":6.9,"d":"6.90"}]
["2008-01-25",13,450,{"v":6.93,"d":"6.930"},6.93]
["2008-01-30",13,75,{"v":6.97,"d":"6.970"},6.97]
["2008-01-30",35,325,{"v":7.1,"d":"7.100"},{"v":7.1,"d":"7.10"}]
["2008-01-31",14,160,{"v":6.95,"d":"6.950"},6.95]
["2008-02-01",17,90,{"v":7.02,"d":"7.020"},7.02]
["2008-02-01",47,50,{"v":7.21,"d":"7.210"},7.21]
["2008-02-01",55,60,{"v":7.24,"d":"7.240"},7.24]
["2008-02-04",8,115,{"v":7.04,"d":"7.040"},7.04]
["2008-02-04",87,300,{"v":7.25,"d":"7.250"},7.25]
["2008-02-05",22,78,{"v":7.15,"d":"7.150"},7.15]
["2008-02-05",86,550,{"v":7.27,"d":"7.270"},7.27]
["2008-02-06",6,200,{"v":7.03,"d":"7.030"},7.03]
["2008-02-06",21,500,{"v":7.07,"d":"7.070"},7.07]
["2008-02-07",7,200,{"v":7.03,"d":"7.030"},7.03]
["2008-02-07",19,200,{"v":7.06,"d":"7.060"},7.06]
["2008-02-11",24,280,7.115,7.11]
["2008-02-13",33,95,{"v":7.33,"d":"7.330"},7.33]
["2008-02-13",82,100,{"v":7.43,"d":"7.430"},7.43]
["2008-02-13",92,500,{"v":7.41,"d":"7.410"},7.41]
["2008-02-14",33,200,7.215,7.21]
["2008-02-15",34,130,{"v":7.3,"d":"7.300"},{"v":7.3,"d":"7.30"}]
["2008-02-15",80,400,{"v":7.5,"d":"7.500"},{"v":7.5,"d":"7.50"}]
["2008-02-15",83,300,{"v":7.51,"d":"7.510"},7.51]
["2008-02-18",16,210,7.105,{"v":7.1,"d":"7.10"}]
["2008-02-18",28,200,{"v":7.25,"d":"7.250"},7.25]
["2008-02-18",86,500,{"v":7.51,"d":"7.510"},7.51]
["2008-02-19",37,100,{"v":7.27,"d":"7.270"},7.27]
["2008-02-19",72,700,{"v":7.51,"d":"7.510"},7.51]
["2008-02-19",86,250,{"v":7.54,"d":"7.540"},7.54]
["2008-02-20",68,290,7.478,7.42]
["2008-02-20",85,500,{"v":7.61,"d":"7.610"},7.61]
["2008-02-20",97,250,{"v":7.6,"d":"7.600"},{"v":7.6,"d":"7.60"}]
["2008-02-21",76,908,7.512,7.48]
["2008-02-22",47,200,{"v":7.36,"d":"7.360"},7.36]
["2008-02-22",55,93,{"v":7.45,"d":"7.450"},7.45]
["2008-02-22",76,700,7.456,7.45]
["2008-02-22",83,200,{"v":7.5,"d":"7.500"},{"v":7.5,"d":"7.50"}]
["2008-02-25",71,190,7.479,7.46]
["2008-02-25",85,400,{"v":7.52,"d":"7.520"},7.52]
["2008-02-26",77,1099,7.473,7.45]
["2008-02-27",71,175,{"v":7.47,"d":"7.470"},7.47]
["2008-02-28",81,150,{"v":7.56,"d":"7.560"},7.56]
["2008-02-28",89,1370,7.567,7.56]
["2008-02-29",80,200,{"v":7.59,"d":"7.590"},7.59]
["2008-02-29",88,980,7.597,{"v":7.5,"d":"7.50"}]
["2008-02-29",97,50,{"v":7.6,"d":"7.600"},{"v":7.6,"d":"7.60"}]
["2008-02-29",98,85,{"v":7.62,"d":"7.620"},7.62]
["2008-02-29",102,700,{"v":7.58,"d":"7.580"},7.58]
["2008-02-29",104,450,{"v":7.6,"d":"7.600"},{"v":7.6,"d":"7.60"}]
["2008-03-03",85,49,{"v":7.57,"d":"7.570"},7.57]
["2008-03-03",93,500,7.562,7.55]
["2008-03-03",94,336,7.548,7.53]
["2008-03-03",99,500,{"v":7.56,"d":"7.560"},7.56]
["2008-03-03",101,530,{"v":7.57,"d":"7.570"},7.54]
["2008-03-04",38,100,{"v":7.45,"d":"7.450"},7.45]
["2008-03-04",71,97,{"v":7.57,"d":"7.570"},7.57]
["2008-03-04",84,97,{"v":7.58,"d":"7.580"},7.58]
["2008-03-04",90,395,7.545,7.54]
["2008-03-04",99,400,7.558,7.55]
["2008-03-04",106,123,{"v":7.55,"d":"7.550"},7.55]
["2008-03-04",108,35,{"v":7.55,"d":"7.550"},7.55]
["2008-03-04",120,146,{"v":7.63,"d":"7.630"},7.63]
["2008-03-05",9,200,{"v":7.35,"d":"7.350"},7.35]
["2008-03-05",83,150,{"v":7.55,"d":"7.550"},7.55]
["2008-03-05",91,100,{"v":7.52,"d":"7.520"},7.52]
["2008-03-05",99,255,7.537,7.53]
["2008-03-05",103,150,{"v":7.55,"d":"7.550"},7.55]
["2008-03-06",21,100,{"v":7.47,"d":"7.470"},7.47]
["2008-03-06",91,480,{"v":7.6,"d":"7.600"},{"v":7.6,"d":"7.60"}]
["2008-03-07",38,100,{"v":7.55,"d":"7.550"},7.55]
["2008-03-07",98,335,7.582,7.58]
["2008-03-10",37,100,{"v":7.55,"d":"7.550"},7.55]
["2008-03-10",84,100,{"v":7.59,"d":"7.590"},7.59]
["2008-03-10",87,55,{"v":7.58,"d":"7.580"},7.58]
["2008-03-10",170,500,{"v":7.71,"d":"7.710"},7.71]
["2008-03-11",169,1300,7.727,{"v":7.7,"d":"7.70"}]
["2008-03-12",37,50,{"v":7.57,"d":"7.570"},7.57]
["2008-03-12",174,555,7.706,{"v":7.7,"d":"7.70"}]
["2008-03-13",55,100,{"v":7.63,"d":"7.630"},7.63]
["2008-03-13",81,75,{"v":7.72,"d":"7.720"},7.72]
["2008-03-13",102,68,{"v":7.68,"d":"7.680"},7.68]
["2008-03-13",174,490,7.718,7.71]
["2008-03-14",21,100,{"v":7.55,"d":"7.550"},7.55]
["2008-03-14",82,150,{"v":7.67,"d":"7.670"},7.67]
["2008-03-14",84,107,{"v":7.65,"d":"7.650"},7.65]
["2008-03-14",90,120,7.663,7.66]
["2008-03-14",95,105,{"v":7.69,"d":"7.690"},7.69]
["2008-03-14",171,100,{"v":7.65,"d":"7.650"},7.65]
["2008-03-14",173,220,{"v":7.67,"d":"7.670"},7.67]
["2008-03-14",175,47,{"v":7.71,"d":"7.710"},7.71]
["2008-03-17",53,130,{"v":7.64,"d":"7.640"},7.64]
["2008-03-17",91,27,{"v":7.58,"d":"7.580"},7.58]
["2008-03-17",170,685,7.705,7.66]
["2008-03-18",28,500,{"v":7.48,"d":"7.480"},7.48]
["2008-03-19",26,350,{"v":7.47,"d":"7.470"},7.47]
["2008-03-19",29,100,{"v":7.48,"d":"7.480"},7.48]
["2008-03-19",75,100,{"v":7.62,"d":"7.620"},7.62]
["2008-03-20",7,500,{"v":7.35,"d":"7.350"},7.35]
["2008-03-20",19,550,{"v":7.45,"d":"7.450"},7.45]
["2008-03-25",16,100,{"v":7.46,"d":"7.460"},7.46]
["2008-03-25",34,460,7.524,{"v":7.5,"d":"7.50"}]
["2008-03-25",85,121,{"v":7.6,"d":"7.600"},{"v":7.6,"d":"7.60"}]
["2008-03-25",86,100,{"v":7.58,"d":"7.580"},7.58]
["2008-03-26",20,95,{"v":7.47,"d":"7.470"},7.47]
["2008-03-26",82,450,{"v":7.6,"d":"7.600"},{"v":7.6,"d":"7.60"}]
["2008-03-26",83,330,{"v":7.6,"d":"7.600"},{"v":7.6,"d":"7.60"}]
["2008-03-26",85,140,{"v":7.6,"d":"7.600"},{"v":7.6,"d":"7.60"}]
["2008-03-27",81,100,{"v":7.61,"d":"7.610"},7.61]
["2008-03-28",12,200,{"v":7.47,"d":"7.470"},7.47]
["2008-03-28",81,150,{"v":7.62,"d":"7.620"},7.62]
["2008-03-31",4,240,{"v":7.45,"d":"7.450"},7.45]
["2008-03-31",46,245,7.538,7.52]
["2008-04-02",33,100,{"v":7.5,"d":"7.500"},{"v":7.5,"d":"7.50"}]
["2008-04-03",41,259,7.513,{"v":7.5,"d":"7.50"}]
["2008-04-03",89,150,{"v":7.64,"d":"7.640"},7.64]
["2008-04-04",11,100,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-04-04",75,154,7.608,{"v":7.6,"d":"7.60"}]
["2008-04-07",35,250,{"v":7.5,"d":"7.500"},{"v":7.5,"d":"7.50"}]
["2008-04-08",85,450,{"v":7.67,"d":"7.670"},7.67]
["2008-04-09",85,600,{"v":7.69,"d":"7.690"},7.69]
["2008-04-09",89,250,{"v":7.67,"d":"7.670"},7.67]
["2008-04-10",74,25,{"v":7.67,"d":"7.670"},7.67]
["2008-04-10",84,550,7.645,7.64]
["2008-04-10",91,400,{"v":7.67,"d":"7.670"},7.67]
["2008-04-10",96,340,7.674,7.66]
["2008-04-11",76,200,{"v":7.61,"d":"7.610"},7.61]
["2008-04-11",80,115,7.648,7.64]
["2008-04-11",81,200,{"v":7.64,"d":"7.640"},7.64]
["2008-04-14",80,260,7.608,{"v":7.6,"d":"7.60"}]
["2008-04-14",84,268,7.609,{"v":7.6,"d":"7.60"}]
["2008-04-15",84,150,{"v":7.61,"d":"7.610"},7.61]
["2008-04-15",91,500,7.634,7.63]
["2008-04-15",93,150,{"v":7.64,"d":"7.640"},7.64]
["2008-04-16",75,100,{"v":7.61,"d":"7.610"},7.61]
["2008-04-16",83,28,{"v":7.61,"d":"7.610"},7.61]
["2008-04-16",85,100,{"v":7.61,"d":"7.610"},7.61]
["2008-04-16",89,48,{"v":7.63,"d":"7.630"},7.63]
["2008-04-16",90,200,{"v":7.63,"d":"7.630"},7.63]
["2008-04-16",92,113,{"v":7.64,"d":"7.640"},7.64]
["2008-04-17",60,264,7.621,{"v":7.6,"d":"7.60"}]
["2008-04-17",82,370,7.653,7.64]
["2008-04-17",83,100,{"v":7.63,"d":"7.630"},7.63]
["2008-04-17",89,250,{"v":7.66,"d":"7.660"},7.66]
["2008-04-17",91,21,{"v":7.64,"d":"7.640"},7.64]
["2008-04-18",83,380,{"v":7.63,"d":"7.630"},7.63]
["2008-04-18",89,300,{"v":7.66,"d":"7.660"},7.66]
["2008-04-21",23,50,{"v":7.5,"d":"7.500"},{"v":7.5,"d":"7.50"}]
["2008-04-21",80,340,{"v":7.63,"d":"7.630"},7.63]
["2008-04-21",163,700,{"v":7.76,"d":"7.760"},7.76]
["2008-04-21",316,500,{"v":7.76,"d":"7.760"},7.76]
["2008-04-21",350,400,{"v":7.78,"d":"7.780"},7.78]
["2008-04-21",351,180,{"v":7.8,"d":"7.800"},{"v":7.8,"d":"7.80"}]
["2008-04-21",360,300,{"v":7.76,"d":"7.760"},7.76]
["2008-04-22",13,120,{"v":7.41,"d":"7.410"},7.41]
["2008-04-22",16,150,{"v":7.42,"d":"7.420"},7.42]
["2008-04-22",22,250,{"v":7.45,"d":"7.450"},7.45]
["2008-04-22",23,94,{"v":7.45,"d":"7.450"},7.45]
["2008-04-22",41,150,{"v":7.52,"d":"7.520"},7.52]
["2008-04-22",58,100,{"v":7.54,"d":"7.540"},7.54]
["2008-04-22",70,130,{"v":7.58,"d":"7.580"},7.58]
["2008-04-22",87,70,{"v":7.63,"d":"7.630"},7.63]
["2008-04-22",90,350,{"v":7.6,"d":"7.600"},{"v":7.6,"d":"7.60"}]
["2008-04-22",92,77,{"v":7.65,"d":"7.650"},7.65]
["2008-04-22",97,670,7.618,{"v":7.6,"d":"7.60"}]
["2008-04-22",170,200,{"v":7.77,"d":"7.770"},7.77]
["2008-04-22",177,250,{"v":7.76,"d":"7.760"},7.76]
["2008-04-22",178,37,{"v":7.77,"d":"7.770"},7.77]
["2008-04-22",289,400,{"v":7.79,"d":"7.790"},7.79]
["2008-04-22",344,300,{"v":7.81,"d":"7.810"},7.81]
["2008-04-22",359,250,{"v":7.82,"d":"7.820"},7.82]
["2008-04-23",91,220,{"v":7.63,"d":"7.630"},7.63]
["2008-04-23",92,144,{"v":7.62,"d":"7.620"},7.62]
["2008-04-23",96,100,{"v":7.6,"d":"7.600"},{"v":7.6,"d":"7.60"}]
["2008-04-24",54,140,{"v":7.6,"d":"7.600"},{"v":7.6,"d":"7.60"}]
["2008-04-24",63,150,{"v":7.51,"d":"7.510"},7.51]
["2008-04-24",67,100,{"v":7.58,"d":"7.580"},7.58]
["2008-04-24",95,100,{"v":7.67,"d":"7.670"},7.67]
["2008-04-28",56,120,{"v":7.6,"d":"7.600"},{"v":7.6,"d":"7.60"}]
["2008-04-29",38,24,{"v":7.49,"d":"7.490"},7.49]
["2008-04-29",42,97,{"v":7.5,"d":"7.500"},{"v":7.5,"d":"7.50"}]
["2008-04-29",48,76,7.554,7.52]
["2008-04-29",79,24,{"v":7.62,"d":"7.620"},7.62]
["2008-04-29",248,250,{"v":7.69,"d":"7.690"},7.69]
["2008-04-30",70,47,{"v":7.6,"d":"7.600"},{"v":7.6,"d":"7.60"}]
["2008-04-30",78,250,{"v":7.59,"d":"7.590"},7.59]
["2008-04-30",168,150,{"v":7.65,"d":"7.650"},7.65]
["2008-04-30",180,55,{"v":7.62,"d":"7.620"},7.62]
["2008-04-30",247,150,{"v":7.69,"d":"7.690"},7.69]
["2008-04-30",363,100,{"v":7.87,"d":"7.870"},7.87]
["2008-05-01",42,260,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-05-01",64,100,{"v":7.51,"d":"7.510"},7.51]
["2008-05-01",84,100,{"v":7.54,"d":"7.540"},7.54]
["2008-05-01",85,80,{"v":7.58,"d":"7.580"},7.58]
["2008-05-01",130,80,{"v":7.57,"d":"7.570"},7.57]
["2008-05-01",246,250,{"v":7.69,"d":"7.690"},7.69]
["2008-05-01",250,250,{"v":7.69,"d":"7.690"},7.69]
["2008-05-02",7,300,{"v":7.35,"d":"7.350"},7.35]
["2008-05-02",70,52,{"v":7.52,"d":"7.520"},7.52]
["2008-05-02",73,56,{"v":7.52,"d":"7.520"},7.52]
["2008-05-02",77,88,{"v":7.53,"d":"7.530"},7.53]
["2008-05-05",57,100,{"v":7.45,"d":"7.450"},7.45]
["2008-05-05",87,250,{"v":7.52,"d":"7.520"},7.52]
["2008-05-06",21,90,{"v":7.37,"d":"7.370"},7.37]
["2008-05-06",42,100,{"v":7.41,"d":"7.410"},7.41]
["2008-05-06",128,250,{"v":7.52,"d":"7.520"},7.52]
["2008-05-06",181,300,{"v":7.68,"d":"7.680"},7.68]
["2008-05-07",182,400,{"v":7.65,"d":"7.650"},7.65]
["2008-05-07",208,250,{"v":7.67,"d":"7.670"},7.67]
["2008-05-07",356,500,{"v":7.89,"d":"7.890"},7.89]
["2008-05-08",67,100,{"v":7.45,"d":"7.450"},7.45]
["2008-05-08",84,175,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-05-08",181,34,{"v":7.62,"d":"7.620"},7.62]
["2008-05-08",362,100,{"v":7.71,"d":"7.710"},7.71]
["2008-05-09",88,200,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-05-09",89,30,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-05-09",90,30,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-05-09",180,100,{"v":7.7,"d":"7.700"},{"v":7.7,"d":"7.70"}]
["2008-05-12",59,200,{"v":7.35,"d":"7.350"},7.35]
["2008-05-13",37,230,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-05-13",65,147,{"v":7.35,"d":"7.350"},7.35]
["2008-05-13",80,150,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-05-13",85,21,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-05-13",91,500,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-05-13",97,100,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-05-14",70,48,{"v":7.42,"d":"7.420"},7.42]
["2008-05-14",71,350,{"v":7.37,"d":"7.370"},7.37]
["2008-05-15",35,120,{"v":7.35,"d":"7.350"},7.35]
["2008-05-15",55,130,{"v":7.35,"d":"7.350"},7.35]
["2008-05-15",61,74,{"v":7.35,"d":"7.350"},7.35]
["2008-05-16",61,143,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-05-16",84,800,{"v":7.38,"d":"7.380"},7.38]
["2008-05-16",94,400,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-05-16",97,52,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-05-19",32,100,{"v":7.32,"d":"7.320"},7.32]
["2008-05-19",50,30,{"v":7.35,"d":"7.350"},7.35]
["2008-05-19",78,100,{"v":7.38,"d":"7.380"},7.38]
["2008-05-19",80,250,{"v":7.36,"d":"7.360"},7.36]
["2008-05-19",88,344,7.388,{"v":7.388,"d":"7.39"}]
["2008-05-19",91,250,{"v":7.38,"d":"7.380"},7.38]
["2008-05-19",92,100,{"v":7.37,"d":"7.370"},7.37]
["2008-05-19",169,200,{"v":7.55,"d":"7.550"},7.55]
["2008-05-20",77,300,{"v":7.38,"d":"7.380"},7.38]
["2008-05-20",87,300,{"v":7.38,"d":"7.380"},7.38]
["2008-05-21",15,100,{"v":7.28,"d":"7.280"},7.28]
["2008-05-21",78,450,7.352,7.35]
["2008-05-21",181,47,{"v":7.56,"d":"7.560"},7.56]
["2008-05-21",197,200,{"v":7.58,"d":"7.580"},7.58]
["2008-05-22",22,97,{"v":7.28,"d":"7.280"},7.28]
["2008-05-22",85,124,7.342,7.34]
["2008-05-22",88,150,{"v":7.35,"d":"7.350"},7.35]
["2008-05-22",91,24,{"v":7.36,"d":"7.360"},7.36]
["2008-05-22",168,390,7.529,7.52]
["2008-05-22",172,250,{"v":7.5,"d":"7.500"},{"v":7.5,"d":"7.50"}]
["2008-05-23",171,500,{"v":7.55,"d":"7.550"},7.55]
["2008-05-26",32,90,{"v":7.3,"d":"7.300"},{"v":7.3,"d":"7.30"}]
["2008-05-26",143,145,{"v":7.52,"d":"7.520"},7.52]
["2008-05-27",31,346,{"v":7.3,"d":"7.300"},{"v":7.3,"d":"7.30"}]
["2008-05-27",84,250,{"v":7.38,"d":"7.380"},7.38]
["2008-05-28",69,100,{"v":7.36,"d":"7.360"},7.36]
["2008-05-28",76,100,{"v":7.38,"d":"7.380"},7.38]
["2008-05-28",79,172,{"v":7.38,"d":"7.380"},7.38]
["2008-05-29",168,300,{"v":7.63,"d":"7.630"},7.63]
["2008-05-30",83,200,{"v":7.38,"d":"7.380"},7.38]
["2008-05-30",87,300,{"v":7.39,"d":"7.390"},7.39]
["2008-05-30",90,97,{"v":7.38,"d":"7.380"},7.38]
["2008-05-30",165,50,{"v":7.55,"d":"7.550"},7.55]
["2008-05-30",181,310,{"v":7.56,"d":"7.560"},7.56]
["2008-06-02",38,400,{"v":7.32,"d":"7.320"},7.32]
["2008-06-02",66,500,{"v":7.35,"d":"7.350"},7.35]
["2008-06-02",67,100,{"v":7.35,"d":"7.350"},7.35]
["2008-06-02",87,128,7.384,7.38]
["2008-06-04",72,250,{"v":7.32,"d":"7.320"},7.32]
["2008-06-05",26,200,{"v":7.28,"d":"7.280"},7.28]
["2008-06-05",36,140,{"v":7.34,"d":"7.340"},7.34]
["2008-06-05",76,100,{"v":7.35,"d":"7.350"},7.35]
["2008-06-05",88,450,7.449,7.41]
["2008-06-05",105,300,{"v":7.51,"d":"7.510"},7.51]
["2008-06-06",20,40,{"v":7.31,"d":"7.310"},7.31]
["2008-06-06",39,200,{"v":7.31,"d":"7.310"},7.31]
["2008-06-06",66,300,{"v":7.43,"d":"7.430"},7.43]
["2008-06-06",90,300,{"v":7.46,"d":"7.460"},7.46]
["2008-06-06",105,47,{"v":7.51,"d":"7.510"},7.51]
["2008-06-10",70,500,{"v":7.48,"d":"7.480"},7.48]
["2008-06-10",72,500,{"v":7.48,"d":"7.480"},7.48]
["2008-06-10",86,400,{"v":7.48,"d":"7.480"},7.48]
["2008-06-11",15,225,{"v":7.36,"d":"7.360"},7.36]
["2008-06-11",56,100,{"v":7.55,"d":"7.550"},7.55]
["2008-06-11",85,150,{"v":7.5,"d":"7.500"},{"v":7.5,"d":"7.50"}]
["2008-06-11",89,100,{"v":7.51,"d":"7.510"},7.51]
["2008-06-11",96,500,{"v":7.53,"d":"7.530"},7.53]
["2008-06-12",18,100,{"v":7.35,"d":"7.350"},7.35]
["2008-06-12",32,200,{"v":7.45,"d":"7.450"},7.45]
["2008-06-12",50,74,{"v":7.49,"d":"7.490"},7.49]
["2008-06-12",84,500,{"v":7.49,"d":"7.490"},7.49]
["2008-06-12",90,45,{"v":7.58,"d":"7.580"},7.58]
["2008-06-13",14,290,7.372,7.32]
["2008-06-13",75,500,{"v":7.44,"d":"7.440"},7.44]
["2008-06-13",76,150,{"v":7.42,"d":"7.420"},7.42]
["2008-06-16",11,191,{"v":7.35,"d":"7.350"},7.35]
["2008-06-16",18,420,{"v":7.39,"d":"7.390"},7.39]
["2008-06-16",52,375,{"v":7.38,"d":"7.380"},7.38]
["2008-06-16",80,120,{"v":7.45,"d":"7.450"},7.45]
["2008-06-16",84,50,{"v":7.45,"d":"7.450"},7.45]
["2008-06-17",24,1000,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-06-18",9,39,{"v":7.3,"d":"7.300"},{"v":7.3,"d":"7.30"}]
["2008-06-18",19,80,{"v":7.38,"d":"7.380"},7.38]
["2008-06-18",78,120,{"v":7.46,"d":"7.460"},7.46]
["2008-06-18",84,120,{"v":7.47,"d":"7.470"},7.47]
["2008-06-18",91,400,{"v":7.5,"d":"7.500"},{"v":7.5,"d":"7.50"}]
["2008-06-19",8,104,{"v":7.3,"d":"7.300"},{"v":7.3,"d":"7.30"}]
["2008-06-19",11,184,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-06-20",6,48,{"v":7.32,"d":"7.320"},7.32]
["2008-06-20",47,200,{"v":7.42,"d":"7.420"},7.42]
["2008-06-20",48,180,{"v":7.41,"d":"7.410"},7.41]
["2008-06-20",73,200,{"v":7.45,"d":"7.450"},7.45]
["2008-06-20",80,250,{"v":7.46,"d":"7.460"},7.46]
["2008-06-20",89,28,{"v":7.52,"d":"7.520"},7.52]
["2008-06-23",35,325,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-06-23",43,250,{"v":7.38,"d":"7.380"},7.38]
["2008-06-23",88,100,{"v":7.48,"d":"7.480"},7.48]
["2008-06-24",36,39,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-06-24",43,400,{"v":7.39,"d":"7.390"},7.39]
["2008-06-24",64,200,{"v":7.38,"d":"7.380"},7.38]
["2008-06-24",66,50,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-06-24",71,100,{"v":7.43,"d":"7.430"},7.43]
["2008-06-24",73,100,{"v":7.42,"d":"7.420"},7.42]
["2008-06-24",83,700,7.435,7.42]
["2008-06-24",84,100,{"v":7.45,"d":"7.450"},7.45]
["2008-06-24",86,96,{"v":7.45,"d":"7.450"},7.45]
["2008-06-27",4,174,{"v":7.36,"d":"7.360"},7.35]
["2008-06-30",1,90,{"v":7.36,"d":"7.360"},7.36]
["2008-07-01",23,242,7.391,7.38]
["2008-07-02",22,500,{"v":7.35,"d":"7.350"},7.35]
["2008-07-02",26,96,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-07-04",80,24,{"v":7.55,"d":"7.550"},7.55]
["2008-07-04",82,48,{"v":7.55,"d":"7.550"},7.55]
["2008-07-07",21,20,{"v":7.38,"d":"7.380"},7.38]
["2008-07-07",86,200,{"v":7.53,"d":"7.530"},7.53]
["2008-07-09",23,190,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-07-10",36,198,7.405,{"v":7.4,"d":"7.40"}]
["2008-07-10",60,185,{"v":7.5,"d":"7.500"},{"v":7.5,"d":"7.50"}]
["2008-07-14",49,102,{"v":7.46,"d":"7.460"},7.46]
["2008-07-14",56,96,{"v":7.49,"d":"7.490"},7.49]
["2008-07-14",80,62,{"v":7.52,"d":"7.520"},7.52]
["2008-07-14",85,50,{"v":7.53,"d":"7.530"},7.53]
["2008-07-15",30,224,7.412,{"v":7.4,"d":"7.40"}]
["2008-07-15",50,96,{"v":7.48,"d":"7.480"},7.48]
["2008-07-15",52,120,{"v":7.45,"d":"7.450"},7.45]
["2008-07-15",79,96,{"v":7.5,"d":"7.500"},{"v":7.5,"d":"7.50"}]
["2008-07-15",84,500,{"v":7.53,"d":"7.530"},7.53]
["2008-07-16",29,500,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-07-16",35,100,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-07-16",44,21,{"v":7.42,"d":"7.420"},7.42]
["2008-07-16",58,100,{"v":7.45,"d":"7.450"},7.45]
["2008-07-16",71,100,{"v":7.46,"d":"7.460"},7.46]
["2008-07-16",78,307,7.476,7.47]
["2008-07-16",86,100,{"v":7.49,"d":"7.490"},7.49]
["2008-07-16",124,150,{"v":7.55,"d":"7.550"},7.55]
["2008-07-17",47,400,{"v":7.35,"d":"7.350"},7.35]
["2008-07-17",70,47,{"v":7.5,"d":"7.500"},{"v":7.5,"d":"7.50"}]
["2008-07-17",83,170,{"v":7.41,"d":"7.410"},7.41]
["2008-07-17",88,120,{"v":7.43,"d":"7.430"},7.43]
["2008-07-17",90,75,{"v":7.49,"d":"7.490"},7.49]
["2008-07-17",92,50,{"v":7.45,"d":"7.450"},7.45]
["2008-07-18",46,350,{"v":7.35,"d":"7.350"},7.35]
["2008-07-18",81,100,{"v":7.41,"d":"7.410"},7.41]
["2008-07-18",84,100,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-07-18",90,45,{"v":7.45,"d":"7.450"},7.45]
["2008-07-21",35,300,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-07-21",65,48,{"v":7.47,"d":"7.470"},7.47]
["2008-07-21",70,100,{"v":7.36,"d":"7.360"},7.36]
["2008-07-21",73,400,{"v":7.35,"d":"7.350"},7.35]
["2008-07-21",78,100,{"v":7.39,"d":"7.390"},7.39]
["2008-07-21",81,96,{"v":7.46,"d":"7.460"},7.46]
["2008-07-21",91,50,{"v":7.39,"d":"7.390"},7.39]
["2008-07-21",100,28,{"v":7.45,"d":"7.450"},7.45]
["2008-07-21",179,90,{"v":7.56,"d":"7.560"},7.56]
["2008-07-22",24,500,{"v":7.35,"d":"7.350"},7.35]
["2008-07-22",69,100,{"v":7.36,"d":"7.360"},7.36]
["2008-07-22",77,170,{"v":7.33,"d":"7.330"},7.33]
["2008-07-22",84,100,{"v":7.38,"d":"7.380"},7.38]
["2008-07-22",87,75,{"v":7.38,"d":"7.380"},7.38]
["2008-07-22",90,140,{"v":7.36,"d":"7.360"},7.36]
["2008-07-22",104,400,{"v":7.36,"d":"7.360"},7.36]
["2008-07-22",146,47,{"v":7.48,"d":"7.480"},7.48]
["2008-07-22",177,1000,{"v":7.56,"d":"7.560"},7.56]
["2008-07-23",89,147,{"v":7.41,"d":"7.410"},7.41]
["2008-07-24",47,145,{"v":7.41,"d":"7.410"},7.41]
["2008-07-24",67,48,{"v":7.36,"d":"7.360"},7.36]
["2008-07-25",70,750,{"v":7.35,"d":"7.350"},7.35]
["2008-07-25",75,150,{"v":7.34,"d":"7.340"},7.34]
["2008-07-25",76,38,{"v":7.35,"d":"7.350"},7.35]
["2008-07-25",77,106,{"v":7.36,"d":"7.360"},7.36]
["2008-07-25",80,144,{"v":7.44,"d":"7.440"},7.44]
["2008-07-25",81,86,{"v":7.38,"d":"7.380"},7.38]
["2008-07-25",82,28,{"v":7.38,"d":"7.380"},7.38]
["2008-07-25",87,224,7.364,7.36]
["2008-07-28",31,300,{"v":7.36,"d":"7.360"},7.36]
["2008-07-28",50,50,{"v":7.35,"d":"7.350"},7.35]
["2008-07-28",52,50,{"v":7.35,"d":"7.350"},7.35]
["2008-07-29",20,200,{"v":7.35,"d":"7.350"},7.35]
["2008-07-29",22,292,{"v":7.34,"d":"7.340"},7.34]
["2008-07-29",29,240,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-07-29",30,97,{"v":7.33,"d":"7.330"},7.33]
["2008-07-29",62,377,7.352,7.35]
["2008-07-29",63,96,{"v":7.37,"d":"7.370"},7.37]
["2008-07-30",36,143,{"v":7.35,"d":"7.350"},7.35]
["2008-07-30",41,24,{"v":7.35,"d":"7.350"},7.35]
["2008-07-30",43,77,{"v":7.35,"d":"7.350"},7.35]
["2008-07-30",48,130,{"v":7.35,"d":"7.350"},7.35]
["2008-07-31",26,45,{"v":7.35,"d":"7.350"},7.35]
["2008-07-31",88,382,7.389,7.38]
["2008-08-01",180,45,{"v":7.38,"d":"7.380"},7.38]
["2008-08-05",22,100,{"v":7.28,"d":"7.280"},7.28]
["2008-08-06",51,100,{"v":7.3,"d":"7.300"},{"v":7.3,"d":"7.30"}]
["2008-08-06",91,500,{"v":7.09,"d":"7.090"},7.09]
["2008-08-08",47,100,{"v":7.25,"d":"7.250"},7.25]
["2008-08-12",15,300,{"v":7.28,"d":"7.280"},7.28]
["2008-08-12",28,95,{"v":7.29,"d":"7.290"},7.29]
["2008-08-12",44,57,{"v":7.24,"d":"7.240"},7.24]
["2008-08-12",52,98,{"v":7.28,"d":"7.280"},7.28]
["2008-08-15",27,197,{"v":7.28,"d":"7.280"},7.28]
["2008-08-18",58,500,{"v":7.18,"d":"7.180"},7.18]
["2008-08-19",44,500,{"v":7.15,"d":"7.150"},7.15]
["2008-08-19",52,100,{"v":7.17,"d":"7.170"},7.17]
["2008-08-19",58,100,{"v":7.11,"d":"7.110"},7.11]
["2008-08-19",80,300,{"v":7.15,"d":"7.150"},7.15]
["2008-08-20",16,97,{"v":7.31,"d":"7.310"},7.31]
["2008-08-20",40,183,{"v":7.31,"d":"7.310"},7.31]
["2008-08-20",78,350,{"v":7.15,"d":"7.150"},7.15]
["2008-08-21",13,100,{"v":7.29,"d":"7.290"},7.29]
["2008-08-21",14,300,{"v":7.27,"d":"7.270"},7.27]
["2008-08-21",20,65,{"v":7.28,"d":"7.280"},7.28]
["2008-08-22",56,80,{"v":7.1,"d":"7.100"},{"v":7.1,"d":"7.10"}]
["2008-08-22",77,600,{"v":7.12,"d":"7.120"},7.12]
["2008-08-22",133,300,{"v":7.01,"d":"7.010"},7.01]
["2008-08-22",166,250,{"v":7,"d":"7.000"},{"v":7,"d":"7.00"}]
["2008-08-22",167,650,6.958,6.95]
["2008-08-22",181,300,{"v":6.95,"d":"6.950"},6.95]
["2008-08-25",49,100,{"v":7.05,"d":"7.050"},7.05]
["2008-08-26",86,530,7.022,7.02]
["2008-08-27",15,65,{"v":7.2,"d":"7.200"},{"v":7.2,"d":"7.20"}]
["2008-08-27",50,120,{"v":7.08,"d":"7.080"},7.08]
["2008-08-28",15,71,{"v":7.24,"d":"7.240"},7.24]
["2008-08-28",166,400,{"v":6.9,"d":"6.900"},{"v":6.9,"d":"6.90"}]
["2008-08-29",47,300,{"v":7.12,"d":"7.120"},7.12]
["2008-08-29",48,144,{"v":7.15,"d":"7.150"},7.15]
["2008-09-01",37,220,7.061,7.05]
["2008-09-01",45,145,{"v":7.12,"d":"7.120"},7.12]
["2008-09-01",46,110,{"v":7.05,"d":"7.050"},7.05]
["2008-09-02",43,200,{"v":7.03,"d":"7.030"},7.03]
["2008-09-02",44,500,{"v":7.04,"d":"7.040"},7.04]
["2008-09-02",45,80,{"v":7.06,"d":"7.060"},7.06]
["2008-09-03",14,115,{"v":7.1,"d":"7.100"},{"v":7.1,"d":"7.10"}]
["2008-09-03",169,1000,{"v":6.94,"d":"6.940"},6.94]
["2008-09-05",20,280,{"v":7.1,"d":"7.100"},{"v":7.1,"d":"7.10"}]
["2008-09-05",55,100,{"v":7.07,"d":"7.070"},7.07]
["2008-09-05",59,250,7.062,7.05]
["2008-09-09",22,97,{"v":7.1,"d":"7.100"},{"v":7.1,"d":"7.10"}]
["2008-09-09",30,100,{"v":7.1,"d":"7.100"},{"v":7.1,"d":"7.10"}]
["2008-09-10",70,200,7.065,7.03]
["2008-09-10",180,500,{"v":6.87,"d":"6.870"},6.87]
["2008-09-10",184,180,{"v":6.86,"d":"6.860"},6.86]
["2008-09-10",190,475,{"v":6.95,"d":"6.950"},6.95]
["2008-09-15",25,700,{"v":7.11,"d":"7.110"},7.11]
["2008-09-16",3,90,{"v":7.1,"d":"7.100"},{"v":7.1,"d":"7.10"}]
["2008-09-16",17,500,{"v":7.15,"d":"7.150"},7.15]
["2008-09-16",56,708,7.058,7.05]
["2008-09-17",6,800,{"v":7.18,"d":"7.180"},7.18]
["2008-09-17",8,200,{"v":7.18,"d":"7.180"},7.18]
["2008-09-17",12,1000,{"v":7.18,"d":"7.180"},7.18]
["2008-09-17",14,1000,{"v":7.18,"d":"7.180"},7.18]
["2008-09-17",16,500,{"v":7.19,"d":"7.190"},7.19]
["2008-09-17",20,500,{"v":7.19,"d":"7.190"},7.19]
["2008-09-17",21,285,{"v":7.2,"d":"7.200"},{"v":7.2,"d":"7.20"}]
["2008-09-18",4,200,{"v":7.2,"d":"7.200"},{"v":7.2,"d":"7.20"}]
["2008-09-18",12,500,{"v":7.25,"d":"7.250"},7.25]
["2008-09-18",13,890,{"v":7.24,"d":"7.240"},7.22]
["2008-09-18",15,400,{"v":7.2,"d":"7.200"},{"v":7.2,"d":"7.20"}]
["2008-09-18",19,815,{"v":7.3,"d":"7.300"},{"v":7.3,"d":"7.30"}]
["2008-09-19",5,190,{"v":7.2,"d":"7.200"},{"v":7.2,"d":"7.20"}]
["2008-09-19",59,271,7.201,7.15]
["2008-09-19",60,1335,7.225,{"v":7.2,"d":"7.20"}]
["2008-09-19",61,130,{"v":7.24,"d":"7.240"},7.24]
["2008-09-22",7,185,{"v":7.2,"d":"7.200"},{"v":7.2,"d":"7.20"}]
["2008-09-22",51,1150,7.222,{"v":7.2,"d":"7.20"}]
["2008-09-22",52,690,{"v":7.2,"d":"7.200"},{"v":7.2,"d":"7.20"}]
["2008-09-23",9,1000,{"v":7.25,"d":"7.250"},7.25]
["2008-09-23",10,190,{"v":7.25,"d":"7.250"},7.25]
["2008-09-23",65,740,{"v":7.23,"d":"7.230"},7.22]
["2008-09-23",168,146,7.161,7.12]
["2008-09-23",170,680,7.115,{"v":7.1,"d":"7.10"}]
["2008-09-23",177,700,7.067,7.05]
["2008-09-24",5,115,{"v":7.25,"d":"7.250"},7.25]
["2008-09-24",15,700,{"v":7.3,"d":"7.300"},{"v":7.3,"d":"7.30"}]
["2008-09-25",21,1210,{"v":7.29,"d":"7.290"},7.28]
["2008-09-26",5,725,{"v":7.3,"d":"7.300"},{"v":7.3,"d":"7.30"}]
["2008-09-26",7,91,{"v":7.3,"d":"7.300"},{"v":7.3,"d":"7.30"}]
["2008-09-29",18,1855,7.305,7.25]
["2008-09-29",24,663,7.212,{"v":7.2,"d":"7.20"}]
["2008-09-29",25,100,{"v":7.27,"d":"7.270"},7.27]
["2008-09-29",28,100,{"v":7.26,"d":"7.260"},7.26]
["2008-09-30",15,700,{"v":7.25,"d":"7.250"},7.25]
["2008-09-30",27,270,{"v":7.2,"d":"7.200"},{"v":7.2,"d":"7.20"}]
["2008-09-30",64,76,{"v":6.9,"d":"6.900"},{"v":6.9,"d":"6.90"}]
["2008-09-30",70,200,{"v":7.15,"d":"7.150"},7.15]
["2008-10-01",9,650,7.235,7.15]
["2008-10-01",13,800,{"v":7,"d":"7.000"},{"v":7,"d":"7.00"}]
["2008-10-01",97,1630,6.724,{"v":6.7,"d":"6.70"}]
["2008-10-01",98,699,6.713,6.69]
["2008-10-01",99,50,{"v":6.8,"d":"6.800"},{"v":6.8,"d":"6.80"}]
["2008-10-02",12,450,{"v":6.95,"d":"6.950"},6.95]
["2008-10-02",21,1000,{"v":6.95,"d":"6.950"},6.95]
["2008-10-02",22,700,{"v":6.85,"d":"6.850"},6.85]
["2008-10-02",25,200,{"v":6.85,"d":"6.850"},6.85]
["2008-10-02",29,29,{"v":6.9,"d":"6.900"},{"v":6.9,"d":"6.90"}]
["2008-10-02",56,780,6.778,{"v":6.7,"d":"6.70"}]
["2008-10-03",24,1570,6.845,{"v":6.8,"d":"6.80"}]
["2008-10-07",7,735,6.766,6.75]
["2008-10-07",92,480,{"v":6.72,"d":"6.720"},6.72]
["2008-10-07",93,600,6.683,{"v":6.6,"d":"6.60"}]
["2008-10-08",6,340,{"v":6.18,"d":"6.180"},6.18]
["2008-10-08",92,585,6.165,6.15]
["2008-10-08",99,100,{"v":6.18,"d":"6.180"},6.18]

{"sheet":"ABCP Repo Details","index":4,"n_rows":25,"n_cols":5,"rows_kept":25,"flags":["formulas_cached_only"]}
["DETAILS OF REPURCHASE AGREEMENTS IN ASSET-BACKED COMMERCIAL PAPER"]
[]
[]
[null,"Term","Value","Weighted","Cut-off"]
[null,"Days","dealt","average","rate"]
[null,null,"$ million","rate","Per cent"]
[{"$nulls":3},"Per cent"]
[]
["Last updated:","2010-01-21","2010-01-21","2010-01-21","2010-01-21"]
["Source","RBA","RBA","RBA","RBA"]
["Mnemonic","AROMRPST","AROMRPSVD","AROMRPSWAR","AROMRPSCOR"]
["2007-10-12",7,30,{"v":6.63,"d":"6.630"},6.63]
["2007-10-12",28,50,{"v":6.63,"d":"6.630"},6.63]
["2007-10-15",29,50,{"v":6.63,"d":"6.630"},6.63]
["2007-11-08",26,40,{"v":6.86,"d":"6.860"},6.86]
["2007-11-12",25,49,{"v":6.86,"d":"6.860"},6.86]
["2007-11-14",28,43,{"v":6.87,"d":"6.870"},6.87]
["2007-12-10",32,100,{"v":6.95,"d":"6.950"},6.95]
["2007-12-11",22,200,{"v":6.95,"d":"6.950"},6.95]
["2007-12-11",52,150,{"v":7.01,"d":"7.010"},7.01]
["2008-06-02",29,45,{"v":7.33,"d":"7.330"},7.33]
["2008-06-04",27,66,{"v":7.33,"d":"7.330"},7.33]
["2008-06-05",26,112,{"v":7.33,"d":"7.330"},7.33]
["2008-06-13",19,75,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-09-19",59,40,{"v":7.15,"d":"7.150"},7.15]

{"sheet":"RMBS Repo Details","index":5,"n_rows":68,"n_cols":5,"rows_kept":68,"flags":["formulas_cached_only"]}
["DETAILS OF REPURCHASE AGREEMENTS IN RESIDENTIAL MORTGAGE-BACKED SECURITIES"]
[]
[]
[null,"Term","Value","Weighted","Cut-off"]
[null,"Days","dealt","average","rate"]
[null,null,"$ million","rate","Per cent"]
[{"$nulls":3},"Per cent"]
[]
["Last updated:","2010-01-21","2010-01-21","2010-01-21","2010-01-21"]
["Source","RBA","RBA","RBA","RBA"]
["Mnemonic","AROMRPST","AROMRPSVD","AROMRPSWAR","AROMRPSCOR"]
["2007-10-10",14,20,{"v":6.63,"d":"6.630"},6.63]
["2007-11-15",85,100,{"v":6.93,"d":"6.930"},6.93]
["2007-11-22",85,200,{"v":6.93,"d":"6.930"},6.93]
["2007-11-22",140,200,{"v":7.04,"d":"7.040"},7.04]
["2007-11-23",96,100,{"v":6.93,"d":"6.930"},6.93]
["2007-11-28",44,100,{"v":6.87,"d":"6.870"},6.87]
["2007-11-28",187,100,{"v":7.07,"d":"7.070"},7.07]
["2007-12-04",56,20,{"v":6.95,"d":"6.950"},6.95]
["2008-02-14",95,500,{"v":7.45,"d":"7.450"},7.45]
["2008-02-25",71,200,{"v":7.45,"d":"7.450"},7.45]
["2008-04-18",343,200,{"v":7.82,"d":"7.820"},7.82]
["2008-04-18",349,120,{"v":7.99,"d":"7.990"},7.99]
["2008-04-21",22,100,{"v":7.45,"d":"7.450"},7.45]
["2008-04-21",346,80,{"v":7.78,"d":"7.780"},7.78]
["2008-04-21",353,600,{"v":7.85,"d":"7.850"},{"v":7.8,"d":"7.80"}]
["2008-05-07",365,150,{"v":7.75,"d":"7.750"},7.75]
["2008-05-20",77,400,{"v":7.38,"d":"7.380"},7.38]
["2008-05-27",17,150,{"v":7.28,"d":"7.280"},7.28]
["2008-05-29",15,120,{"v":7.28,"d":"7.280"},7.28]
["2008-06-06",39,200,{"v":7.42,"d":"7.420"},7.42]
["2008-06-10",184,100,{"v":7.68,"d":"7.680"},7.68]
["2008-06-20",7,100,{"v":7.3,"d":"7.300"},{"v":7.3,"d":"7.30"}]
["2008-06-20",25,220,{"v":7.38,"d":"7.380"},7.38]
["2008-06-20",40,20,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-06-24",16,150,{"v":7.32,"d":"7.320"},7.32]
["2008-06-30",1,100,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-07-01",23,100,{"v":7.4,"d":"7.400"},{"v":7.4,"d":"7.40"}]
["2008-07-02",15,100,{"v":7.35,"d":"7.350"},7.35]
["2008-07-07",87,200,{"v":7.53,"d":"7.530"},7.53]
["2008-07-16",30,210,{"v":7.35,"d":"7.350"},7.35]
["2008-07-17",25,150,{"v":7.34,"d":"7.340"},7.34]
["2008-07-21",88,25,{"v":7.43,"d":"7.430"},7.43]
["2008-07-21",171,200,{"v":7.55,"d":"7.550"},7.55]
["2008-07-28",88,100,{"v":7.43,"d":"7.430"},7.43]
["2008-07-31",88,150,{"v":7.43,"d":"7.430"},7.43]
["2008-08-12",29,85,{"v":7.25,"d":"7.250"},7.25]
["2008-08-13",28,45,{"v":7.25,"d":"7.250"},7.25]
["2008-08-15",25,50,{"v":7.25,"d":"7.250"},7.25]
["2008-08-18",24,240,{"v":7.23,"d":"7.230"},7.23]
["2008-08-19",31,75,{"v":7.23,"d":"7.230"},7.23]
["2008-08-25",10,20,{"v":7.3,"d":"7.300"},{"v":7.3,"d":"7.30"}]
["2008-08-26",52,50,{"v":7.16,"d":"7.160"},7.16]
["2008-08-28",41,75,{"v":7.13,"d":"7.130"},7.13]
["2008-08-28",49,50,{"v":7.1,"d":"7.100"},{"v":7.1,"d":"7.10"}]
["2008-08-29",26,60,{"v":7.18,"d":"7.180"},7.18]
["2008-09-01",52,30,{"v":7.1,"d":"7.100"},{"v":7.1,"d":"7.10"}]
["2008-09-05",55,40,{"v":7.08,"d":"7.080"},7.08]
["2008-09-08",59,80,{"v":7.08,"d":"7.080"},7.08]
["2008-09-09",64,90,{"v":7.05,"d":"7.050"},7.05]
["2008-09-16",23,150,{"v":7.15,"d":"7.150"},7.15]
["2008-09-18",19,210,{"v":7.25,"d":"7.250"},7.25]
["2008-09-19",59,60,{"v":7.2,"d":"7.200"},{"v":7.2,"d":"7.20"}]
["2008-09-23",168,160,{"v":7.07,"d":"7.070"},7.07]
["2008-09-26",54,60,{"v":7.25,"d":"7.250"},7.25]
["2008-10-01",9,25,{"v":7.05,"d":"7.050"},7.05]
["2008-10-01",13,815,{"v":7.12,"d":"7.120"},7.12]
["2008-10-08",97,80,{"v":6.2,"d":"6.200"},{"v":6.2,"d":"6.20"}]

{"sheet":"Notes","index":6,"n_rows":14,"n_cols":1,"rows_kept":14,"flags":["formulas_cached_only"]}
["A3  Reserve Bank of Australia – Open Market Operations"]
["‘System cash position’ is an estimate of the change in the aggregate level of Exchange Settlement (ES) balances at the RBA, prior to the RBA’s open market operations on that day. A negative value indicates a projected fall in the level of ES balances, while a positive value indicates a projected rise. The estimate is based on information about settlements arising from transactions by the RBA’s clients, including the Australian Government, as well as the RBA’s own transactions, and is announced at 9:30 am each trading day."]
["‘Outright transactions’ are purchases and sales, conducted as part of the Bank’s open market operations, of securities issued by the Australian Government and State and Territory central borrowing authorities with remaining terms to maturity up to around 18 months. A positive value indicates the RBA has purchased securities while a negative value indicates the RBA has sold securities."]
["‘Foreign exchange swaps’ is the aggregate value of the first leg of foreign exchange swaps transacted for same-day value specifically for domestic liquidity management purposes. A positive value indicates the RBA has sold Australian dollars for foreign currency while a negative value indicates the RBA has purchased Australian dollars. The value of the second leg of a foreign exchange swap is captured in the ‘System cash position’ on the unwind date."]
["‘Repurchase agreements (RPs)’ is the amount of the first leg of securities bought/sold by the RBA under repurchase agreement (RP). 'General Collateral' refers to eligible eligible securities issued by the Australian Government, State and Territory governments, supranational institutions, foreign governments and government agencies as well as eligible securities with a sovereign government guarantee. ‘Private securities’ covers all other eligible collateral, including ADI-issued securities (eligible bank-issued discount securities and certificates of deposit with 12 months or less to maturity and bonds issued by ADIs), asset-backed securities (eligible residential mortgage-backed securities and asset-backed commercial paper) and eligible commercial paper. A positive value indicates the RBA has purchased securities under RPs while a negative value indicates the RBA has sold securities under RPs. It does not include RPs which are transacted through the RBA’s overnight RP facility. The value of the second leg of all RPs is captured in the ‘System cash position’ on the respective value dates."]
["‘Exchange Settlement account balances (end day)’ is the aggregate of all ES balances held at the RBA at the close of business. Unexpected movements in ES balances and overnight RPs transacted through the RBA’s overnight RP facility mean that ‘Exchange Settlement account balances (end day)’ will not necessarily be the sum of the previous day’s ‘Exchange Settlement account balances (end day)’, the ‘System cash position’ and the total of ‘Open market operations’ transacted."]
["‘Overnight repurchase agreements with RBA’ is the aggregate of the first leg of securities bought by the RBA through the overnight RP facility. These data are updated with a one month lag."]
["Repo Details"]
["The Repo Details sheets provide a summary of the type of securities delivered to/by the RBA under RP at each term dealt through the open market operations. 'Govt and Quasi-Govt Repo Details' covers repo against General Collateral (eligible securities issued by the Australian Government, State and Territory governments, supranational institutions, foreign governments and government agencies as well as eligible securities with a sovereign government guarantee)."]
["From 9 October 2008, ‘Private securities’ covers all other eligible collateral, including ADI-issued securities (eligible bank-issued discount securities and certificates of deposit with 12 months or less to maturity and bonds issued by ADIs), asset-backed securities (eligible residential mortgage-backed securities and asset-backed commercial paper) and eligible commercial paper. Prior to 9 October 2008 the details of RP purchases of ADI-issued securities, asset backed commercial paper (ABCP) and residential mortgage-backed securities (RMBS) are provided separately. "]
["Term' is the number of days dealt in open market operations."]
["Value Dealt' is the amount of the first leg of securities bought/sold by the RBA under RP."]
["Weighted average rate' is the is the average of the rates on RPs dealt by the RBA through open market operations, weighted by the amount transacted."]
["Cut-off rate' is the lowest rate dealt by the RBA through open market operations for each term dealt."]