{"t":"ACFN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-02-11",69.4838,81.0645,69.4838,78.1693,94325.0],["1992-02-12",78.1693,84.9247,75.2742,82.9946,54313.0],["1992-02-13",82.0295,82.9946,76.2392,77.2043,11063.0],["1992-02-14",78.1693,82.9946,75.2742,78.1693,12563.0],["1992-02-18",80.0994,82.9946,77.2043,79.1344,16638.0],["1992-02-19",77.2043,83.9596,76.2392,80.0994,13538.0],["1992-02-20",80.0994,93.6102,80.0994,92.6451,15263.0],["1992-02-21",95.5403,106.1559,93.6102,101.3306,31888.0],["1992-02-24",97.4704,104.2258,92.6451,92.6451,16663.0],["1992-02-25",93.6102,98.4354,90.715,95.5403,9088.0],["1992-02-26",92.6451,95.5403,90.715,90.715,8325.0],["1992-02-27",90.715,95.5403,87.8198,95.5403,10988.0],["1992-02-28",93.6102,100.3656,93.6102,98.4354,7613.0],["1992-03-02",94.5752,98.4354,90.715,90.715,6763.0],["1992-03-03",94.5752,94.5752,88.7849,90.715,4913.0],["1992-03-04",91.6801,92.6451,88.7849,90.715,6975.0],["1992-03-05",87.8199,91.6801,87.8199,88.7849,1300.0],["1992-03-06",87.8199,90.715,86.8548,90.715,1725.0],["1992-03-09",90.715,90.715,86.8548,88.7849,275.0],["1992-03-10",86.8548,91.6801,85.8897,89.75,3563.0],["1992-03-11",84.9247,89.75,79.1344,81.0645,5838.0],["1992-03-12",81.0645,82.9946,79.1344,81.0645,3425.0],["1992-03-13",81.0645,84.9247,79.1344,83.9596,2338.0],["1992-03-16",82.9946,88.7849,82.9946,88.7849,9138.0],["1992-03-17",88.7849,95.5403,88.7849,93.6102,14475.0],["1992-03-18",89.75,94.5752,89.75,90.715,2725.0],["1992-03-19",94.5752,94.5752,82.0295,87.8198,5713.0],["1992-03-20",84.9247,88.7849,84.9247,84.9247,1500.0],["1992-03-23",84.9247,86.8548,84.9247,84.9247,763.0],["1992-03-24",84.9247,84.9247,82.9946,82.9946,1388.0],["1992-03-25",86.8548,86.8548,82.0295,85.8898,3163.0],["1992-03-26",85.8898,85.8898,83.9596,85.8898,4575.0],["1992-03-27",85.8897,85.8897,83.9596,83.9596,1588.0],["1992-03-30",80.0994,85.8897,80.0994,82.0295,1063.0],["1992-03-31",85.8898,85.8898,80.0994,82.9946,3538.0],["1992-04-01",79.1344,93.6102,79.1344,88.7849,9688.0],["1992-04-02",96.5053,101.3306,87.8199,90.715,13425.0],["1992-04-03",90.715,90.715,88.7849,90.715,275.0],["1992-04-06",90.715,94.5752,90.715,92.6451,3338.0],["1992-04-07",92.6451,94.5752,84.9247,84.9247,5313.0],["1992-04-08",81.0645,83.9596,73.344,83.9596,4050.0],["1992-04-09",84.9247,94.5752,84.9247,86.8548,2363.0],["1992-04-10",88.7849,90.715,86.8548,90.715,2713.0],["1992-04-13",89.75,89.75,79.1344,84.9247,1775.0],["1992-04-14",84.9247,84.9247,81.0645,84.9247,3125.0],["1992-04-15",84.9247,84.9247,81.0645,82.0295,2900.0],["1992-04-16",81.0645,82.0295,76.2392,81.0645,3513.0],["1992-04-20",79.1344,81.0645,77.2043,80.0994,563.0],["1992-04-21",79.1344,79.1344,73.3441,75.2742,2600.0],["1992-04-22",76.2392,77.2043,73.3441,77.2043,1125.0],["1992-04-23",71.4139,74.3091,70.4489,74.3091,3163.0],["1992-04-24",74.3091,82.0295,74.3091,82.0295,3900.0],["1992-04-27",82.0295,82.0295,75.2742,75.2742,4138.0],["1992-04-28",75.2742,77.2043,70.4489,77.2043,963.0],["1992-04-29",77.2043,79.1344,74.3091,74.3091,1325.0],["1992-04-30",77.2043,77.2043,74.3091,77.2043,525.0],["1992-05-01",77.2043,77.2043,72.379,73.344,800.0],["1992-05-04",73.3441,75.2742,72.379,75.2742,1450.0],["1992-05-05",75.2742,75.2742,70.4489,75.2742,275.0],["1992-05-06",75.2742,75.2742,71.4139,73.344,2288.0],["1992-05-07",72.379,75.2742,71.4139,73.344,1675.0],["1992-05-08",71.4139,77.2043,71.4139,77.2043,75.0],["1992-05-11",77.2043,77.2043,75.2742,76.2392,788.0],["1992-05-12",73.3441,82.0295,73.3441,81.0645,3100.0],["1992-05-13",78.1693,84.9247,74.3091,77.2043,6375.0],["1992-05-14",77.2043,77.2043,73.3441,77.2043,400.0],["1992-05-15",75.2742,75.2742,72.379,75.2742,813.0],["1992-05-18",73.344,75.2742,73.344,73.344,175.0],["1992-05-19",71.4139,72.379,71.4139,72.379,1325.0],["1992-05-20",72.379,72.379,64.6586,68.5188,3875.0],["1992-05-21",71.4139,73.344,69.4838,73.344,2975.0],["1992-05-22",68.5188,73.344,62.7285,65.6236,2950.0],["1992-05-26",63.6935,65.6236,59.8333,62.7285,1388.0],["1992-05-27",62.7285,65.6236,57.9032,62.7285,2288.0],["1992-05-28",60.7984,62.7285,57.9032,61.7634,2188.0],["1992-05-29",57.9032,58.8682,54.043,56.9381,10538.0],["1992-06-01",59.8333,61.7634,59.8333,61.7634,2213.0],["1992-06-02",61.7634,65.6236,58.8683,63.6935,2688.0],["1992-06-03",63.6935,67.5537,62.7285,65.6236,2175.0],["1992-06-04",67.5537,67.5537,64.6586,67.5537,463.0],["1992-06-05",63.6935,67.5537,63.6935,65.6236,513.0],["1992-06-08",67.5537,67.5537,65.6236,65.6236,1025.0],["1992-06-09",65.6236,65.6236,63.6935,63.6935,875.0],["1992-06-10",59.8333,63.6935,59.8333,63.6935,113.0],["1992-06-11",62.7285,64.6586,58.8683,62.7285,438.0],["1992-06-12",58.8683,61.7634,57.9032,57.9032,1125.0],["1992-06-15",55.9731,61.7634,55.9731,61.7634,850.0],["1992-06-16",55.9731,59.8333,55.008,59.8333,2538.0],["1992-06-17",59.8333,62.7285,57.9032,62.7285,1575.0],["1992-06-18",57.9032,61.7634,57.9032,60.7984,700.0],["1992-06-19",60.7984,62.7285,57.9032,62.7285,3025.0],["1992-06-22",62.7285,62.7285,57.9032,57.9032,1375.0],["1992-06-23",57.9032,59.8333,55.008,58.8682,3375.0],["1992-06-24",54.043,58.8683,54.043,57.9032,2413.0],["1992-06-25",55.9731,57.9032,54.043,57.9032,2288.0],["1992-06-26",57.9032,57.9032,57.9032,57.9032,188.0],["1992-06-29",57.9032,57.9032,57.9032,57.9032,438.0],["1992-06-30",58.8683,62.7285,58.8683,62.7285,1750.0],["1992-07-01",62.7285,62.7285,59.8333,59.8333,275.0],["1992-07-02",64.6586,64.6586,62.7285,64.6586,650.0],["1992-07-06",64.6586,69.4838,63.6935,65.6236,2638.0],["1992-07-07",65.6236,65.6236,63.6935,63.6935,2713.0],["1992-07-08",66.5887,69.4838,63.6935,66.5887,5613.0],["1992-07-09",69.4838,69.4838,65.6236,67.5537,3838.0],["1992-07-10",68.5188,69.4838,65.6236,65.6236,1075.0],["1992-07-13",69.4838,69.4838,66.5887,66.5887,713.0],["1992-07-14",66.5887,73.3441,66.5887,71.4139,2888.0],["1992-07-15",69.4838,73.344,69.4838,73.344,1375.0],["1992-07-16",70.4489,73.344,70.4489,73.344,763.0],["1992-07-17",69.4838,69.4838,67.5537,67.5537,1438.0],["1992-07-20",65.6236,68.5188,65.6236,68.5188,325.0],["1992-07-21",68.5188,69.4838,67.5537,69.4838,1800.0],["1992-07-22",67.5537,69.4838,67.5537,68.5188,1138.0],["1992-07-23",69.4838,73.344,68.5188,73.344,1275.0],["1992-07-24",69.4838,75.2742,69.4838,75.2742,1350.0],["1992-07-27",75.2742,75.2742,71.4139,71.4139,588.0],["1992-07-28",75.2741,75.2741,68.5188,72.379,2925.0],["1992-07-29",72.379,75.2742,71.4139,73.344,2313.0],["1992-07-30",73.344,73.344,66.5887,73.344,4663.0],["1992-07-31",67.5537,69.4838,67.5537,69.4838,125.0],["1992-08-03",67.5537,69.4838,65.6236,65.6236,1125.0],["1992-08-04",69.4838,69.4838,65.6236,65.6236,225.0],["1992-08-05",69.4838,69.4838,65.6236,65.6236,188.0],["1992-08-06",67.5537,67.5537,67.5537,67.5537,125.0],["1992-08-07",66.5887,70.4489,65.6236,65.6236,1375.0],["1992-08-10",67.5537,69.4838,64.6586,67.5537,1325.0],["1992-08-11",64.6586,67.5537,61.7634,63.6935,3250.0],["1992-08-12",65.6236,65.6236,61.7634,61.7634,750.0],["1992-08-13",61.7634,65.6236,61.7634,63.6935,1175.0],["1992-08-14",65.6236,65.6236,61.7634,61.7634,1338.0],["1992-08-17",60.7984,63.6935,60.7984,63.6935,1538.0],["1992-08-18",59.8333,59.8333,59.8333,59.8333,350.0],["1992-08-19",60.7984,63.6935,59.8333,62.7285,750.0],["1992-08-20",59.8333,59.8333,55.008,57.9032,938.0],["1992-08-21",59.8333,61.7634,58.8683,59.8333,2875.0],["1992-08-24",58.8683,61.7634,58.8683,59.8333,625.0],["1992-08-25",57.9032,61.7634,57.9032,59.8333,725.0],["1992-08-26",58.8682,65.6236,58.8682,65.6236,4725.0],["1992-08-27",66.5887,70.4489,65.6236,70.4489,5750.0],["1992-08-28",69.4838,69.4838,67.5537,67.5537,3888.0],["1992-08-31",67.5537,67.5537,65.6236,65.6236,2000.0],["1992-09-01",66.5887,66.5887,63.6935,66.5887,1063.0],["1992-09-02",66.5887,66.5887,66.5887,66.5887,238.0],["1992-09-03",68.5188,68.5188,63.6935,65.6236,1500.0],["1992-09-04",66.5887,68.5188,64.6586,65.6236,2550.0],["1992-09-08",64.6586,64.6586,64.6586,64.6586,125.0],["1992-09-09",67.5537,67.5537,64.6586,64.6586,750.0],["1992-09-10",67.5537,67.5537,64.6586,66.5887,863.0],["1992-09-11",68.5188,69.4838,66.5887,69.4838,2325.0],["1992-09-14",68.5188,76.2392,68.5188,75.2742,7450.0],["1992-09-15",76.2392,76.2392,72.379,72.379,3100.0],["1992-09-16",72.379,75.2742,70.4489,75.2742,4813.0],["1992-09-17",77.2043,79.1344,72.379,72.379,3300.0],["1992-09-18",72.379,74.3091,71.4139,72.379,1475.0],["1992-09-21",72.379,72.379,72.379,72.379,0.0],["1992-09-22",69.4838,73.344,69.4838,73.344,6075.0],["1992-09-23",73.344,74.3091,71.4139,72.379,1488.0],["1992-09-24",71.4139,73.344,71.4139,73.344,5488.0],["1992-09-25",71.4139,73.3441,71.4139,71.4139,2425.0],["1992-09-28",71.4139,73.344,71.4139,73.344,1500.0],["1992-09-29",73.3441,77.2043,72.379,77.2043,2900.0],["1992-09-30",77.2043,77.2043,72.379,74.3091,2338.0],["1992-10-01",72.379,76.2392,70.4489,70.4489,1813.0],["1992-10-02",73.3441,73.3441,70.4489,70.4489,625.0],["1992-10-05",68.5188,68.5188,63.6935,68.5188,1488.0],["1992-10-06",65.6236,68.5188,65.6236,68.5188,200.0],["1992-10-07",67.5537,69.4838,67.5537,69.4838,688.0],["1992-10-08",69.4838,69.4838,69.4838,69.4838,0.0],["1992-10-09",66.5887,66.5887,66.5887,66.5887,200.0],["1992-10-12",66.5887,68.5188,65.6236,65.6236,1550.0],["1992-10-13",65.6236,65.6236,65.6236,65.6236,425.0],["1992-10-14",65.6236,65.6236,63.6935,63.6935,1050.0],["1992-10-15",61.7634,65.6236,59.8333,60.7984,3000.0],["1992-10-16",59.8333,60.7984,56.9381,60.7984,313.0],["1992-10-19",56.9381,56.9381,56.9381,56.9381,250.0],["1992-10-20",60.7984,60.7984,59.8333,59.8333,300.0],["1992-10-21",59.8333,61.7634,57.9032,61.7634,963.0],["1992-10-22",56.9381,59.8333,56.9381,56.9381,125.0],["1992-10-23",59.8333,62.7285,59.8333,61.7634,2263.0],["1992-10-26",57.9032,62.7285,57.9032,62.7285,1075.0],["1992-10-27",58.8683,61.7634,58.8683,59.8333,1813.0],["1992-10-28",61.7634,65.6236,61.7634,64.6586,2000.0],["1992-10-29",68.5188,74.3091,68.5188,71.4139,6488.0],["1992-10-30",71.4139,72.379,69.4838,72.379,1063.0],["1992-11-02",73.3441,76.2392,72.379,76.2392,688.0],["1992-11-03",72.379,72.379,72.379,72.379,213.0],["1992-11-04",72.379,76.2392,72.379,76.2392,775.0],["1992-11-05",69.4838,74.3091,69.4838,74.3091,1500.0],["1992-11-06",74.3091,74.3091,74.3091,74.3091,0.0],["1992-11-09",71.4139,71.4139,71.4139,71.4139,375.0],["1992-11-10",73.344,75.2741,71.4139,72.379,2888.0],["1992-11-11",72.379,75.2742,71.4139,71.4139,538.0],["1992-11-12",71.4139,72.379,71.4139,71.4139,675.0],["1992-11-13",72.379,72.379,62.7285,66.5887,3038.0],["1992-11-16",63.6935,65.6236,59.8333,61.7634,988.0],["1992-11-17",64.6586,66.5887,61.7634,66.5887,1825.0],["1992-11-18",68.5188,70.4489,65.6236,65.6236,4500.0],["1992-11-19",65.6236,70.4489,64.6586,65.6236,1988.0],["1992-11-20",70.4489,73.344,65.6236,72.379,5188.0],["1992-11-23",67.5537,73.3441,67.5537,71.4139,4588.0],["1992-11-24",76.2392,80.0994,71.4139,77.2043,6900.0],["1992-11-25",77.2043,80.0994,75.2742,77.2043,850.0],["1992-11-27",75.2742,75.2742,75.2742,75.2742,288.0],["1992-11-30",76.2392,79.1344,75.2742,75.2742,3338.0],["1992-12-01",79.1344,86.8548,77.2043,83.9596,6488.0],["1992-12-02",83.9596,83.9596,78.1693,78.1693,6063.0],["1992-12-03",78.1693,82.0295,78.1693,80.0994,3488.0],["1992-12-04",77.2043,81.0645,77.2043,79.1344,2625.0],["1992-12-07",81.0645,82.9946,79.1344,79.1344,5900.0],["1992-12-08",79.1344,82.9946,79.1344,81.0645,1538.0],["1992-12-09",77.2043,82.0295,77.2043,81.0645,5813.0],["1992-12-10",82.0295,82.0295,77.2043,81.0645,5413.0],["1992-12-11",82.9946,82.9946,77.2043,77.2043,3100.0],["1992-12-14",82.0295,84.9247,81.0645,81.0645,1038.0],["1992-12-15",84.9247,84.9247,81.0645,82.0295,2488.0],["1992-12-16",84.9247,84.9247,77.2043,77.2043,1738.0],["1992-12-17",78.1693,81.0645,77.2043,79.1344,6913.0],["1992-12-18",79.1344,81.0645,79.1344,79.1344,3763.0],["1992-12-21",77.2043,78.1693,73.344,73.344,1975.0],["1992-12-22",71.4139,77.2043,71.4139,77.2043,225.0],["1992-12-23",76.2392,76.2392,71.4139,75.2742,2188.0],["1992-12-24",77.2043,77.2043,74.3091,74.3091,150.0],["1992-12-28",77.2043,77.2043,72.379,77.2043,888.0],["1992-12-29",77.2043,77.2043,72.379,77.2043,1150.0],["1992-12-30",72.379,79.1344,72.379,79.1344,1488.0],["1992-12-31",79.1344,86.8548,75.2742,85.8898,8488.0],["1993-01-04",93.6102,104.2258,92.6451,99.4005,26763.0],["1993-01-05",98.4354,104.2258,94.5752,96.5053,12688.0],["1993-01-06",98.4355,99.4005,92.6451,94.5752,3563.0],["1993-01-07",96.5053,96.5053,90.715,94.5752,6425.0],["1993-01-08",94.5752,94.5752,90.715,92.6451,3125.0],["1993-01-11",94.5752,94.5752,94.5752,94.5752,175.0],["1993-01-12",94.5752,94.5752,89.75,89.75,775.0],["1993-01-13",93.6102,93.6102,88.7849,92.6451,738.0],["1993-01-14",89.75,93.6102,89.75,91.6801,488.0],["1993-01-15",93.6102,93.6102,89.75,90.715,1050.0],["1993-01-18",93.6102,94.5752,90.715,93.6102,1025.0],["1993-01-19",93.6102,96.5053,92.6451,96.5053,5838.0],["1993-01-20",96.5053,98.4355,94.5752,94.5752,8050.0],["1993-01-21",95.5403,98.4354,94.5752,96.5053,7850.0],["1993-01-22",94.5752,96.5053,94.5752,95.5403,1013.0],["1993-01-25",95.5403,107.1209,94.5752,106.1559,7138.0],["1993-01-26",110.0161,111.9462,104.2258,110.9811,20038.0],["1993-01-27",108.086,118.7016,108.086,115.8064,19038.0],["1993-01-28",119.6666,120.6317,111.9462,113.8763,9200.0],["1993-01-29",114.8413,114.8413,106.1559,111.9462,6175.0],["1993-02-01",115.8064,115.8064,110.9811,114.8413,425.0],["1993-02-02",115.8064,115.8064,110.9811,113.8763,2475.0],["1993-02-03",115.8064,117.7365,113.8763,114.8413,1825.0],["1993-02-04",114.8413,117.7365,110.0161,110.0161,2238.0],["1993-02-05",114.8413,114.8413,110.0161,110.0161,938.0],["1993-02-08",110.9811,117.7365,110.9811,115.8064,725.0],["1993-02-09",115.8064,116.7715,110.9811,110.9811,2463.0],["1993-02-10",115.8064,116.7715,110.0161,110.9811,2425.0],["1993-02-11",110.0161,114.8413,110.0161,111.9462,663.0],["1993-02-12",110.0161,114.8413,110.0161,111.9462,2900.0],["1993-02-16",116.7714,116.7714,102.2956,108.086,12975.0],["1993-02-17",105.1908,111.9462,105.1908,110.0161,3425.0],["1993-02-18",110.0161,111.9462,107.1209,109.051,5788.0],["1993-02-19",108.086,111.9462,108.086,108.086,1988.0],["1993-02-22",108.086,110.0161,106.1559,108.086,4550.0],["1993-02-23",108.086,109.051,98.4354,98.4354,4713.0],["1993-02-24",98.4354,104.2257,98.4354,102.2956,3800.0],["1993-02-25",104.2258,111.9462,102.2956,111.9462,15300.0],["1993-02-26",108.086,122.5618,108.086,120.6317,5850.0],["1993-03-01",121.5967,138.9677,121.5967,131.2472,18450.0],["1993-03-02",135.1075,139.9327,131.2473,135.1075,21263.0],["1993-03-03",138.9677,140.8978,135.1075,138.9677,14950.0],["1993-03-04",142.8279,146.6881,138.9677,144.758,8050.0],["1993-03-05",148.6182,150.5483,142.8279,148.6182,11600.0],["1993-03-08",152.4784,152.4784,137.0376,137.0376,8488.0],["1993-03-09",137.0376,142.8279,133.1774,138.9677,6588.0],["1993-03-10",142.8279,142.8279,139.9327,141.8628,6350.0],["1993-03-11",142.8279,143.793,139.9328,143.793,5663.0],["1993-03-12",140.8978,142.8279,140.8978,141.8628,400.0],["1993-03-15",142.8279,148.6182,141.8628,144.758,2113.0],["1993-03-16",148.6182,153.4435,146.6881,153.4435,3400.0],["1993-03-17",153.4435,153.4435,147.6532,147.6532,963.0],["1993-03-18",147.6532,153.4435,146.6881,147.6532,1050.0],["1993-03-19",150.5483,150.5483,140.8978,140.8978,3175.0],["1993-03-22",139.9327,142.8279,134.1424,134.1424,3700.0],["1993-03-23",137.0376,140.8978,134.1424,140.8978,2475.0],["1993-03-24",140.8978,146.6881,137.0376,146.6881,2863.0],["1993-03-25",140.8978,146.6881,140.8978,144.758,1125.0],["1993-03-26",144.758,150.5483,144.758,146.6881,613.0],["1993-03-29",150.5483,150.5483,144.758,146.6881,6513.0],["1993-03-30",142.8279,146.6881,142.8279,146.6881,2288.0],["1993-03-31",148.6182,152.4784,146.6881,152.4784,1238.0],["1993-04-01",148.6182,179.4999,148.6182,174.6747,20863.0],["1993-04-02",175.6397,177.5698,162.129,165.0241,9163.0],["1993-04-05",162.1289,167.9193,161.1639,167.9193,1350.0],["1993-04-06",164.0591,164.0591,160.1989,162.129,3363.0],["1993-04-07",162.129,164.0591,162.129,162.129,263.0],["1993-04-08",163.094,164.0591,158.2687,164.0591,763.0],["1993-04-12",163.094,164.059,156.3386,156.3386,4775.0],["1993-04-13",160.1989,164.0591,157.3037,159.2338,5488.0],["1993-04-14",157.3037,165.9892,157.3037,162.129,2013.0],["1993-04-15",162.129,164.0591,158.2687,158.2687,1100.0],["1993-04-16",158.2688,163.094,158.2688,162.129,2013.0],["1993-04-19",164.0591,164.0591,159.2338,162.129,2188.0],["1993-04-20",164.0591,164.0591,158.2688,162.129,4650.0],["1993-04-21",164.0591,165.9892,162.129,162.129,4363.0],["1993-04-22",165.9892,171.7795,165.9892,171.7795,3388.0],["1993-04-23",171.7795,171.7795,167.9193,167.9193,875.0],["1993-04-26",169.8494,171.7795,165.9892,167.9193,3825.0],["1993-04-27",166.9542,167.9193,164.0591,164.0591,6950.0],["1993-04-28",169.8494,169.8494,164.0591,165.0241,2525.0],["1993-04-29",164.0591,169.8494,164.0591,169.8494,913.0],["1993-04-30",164.0591,169.8494,164.0591,167.9193,500.0],["1993-05-03",169.8494,181.43,165.9892,181.43,7150.0],["1993-05-04",181.43,185.2902,177.5698,182.3951,3463.0],["1993-05-05",185.2902,202.6612,185.2902,194.9408,12638.0],["1993-05-06",196.8709,202.6612,193.0107,202.6612,5075.0],["1993-05-07",204.5913,204.5913,196.8709,196.8709,2313.0],["1993-05-10",202.6612,206.5214,198.801,204.5913,7088.0],["1993-05-11",206.5214,206.5214,196.8709,200.7311,3038.0],["1993-05-12",204.5913,204.5913,194.9408,194.9408,3250.0],["1993-05-13",200.7311,200.7311,176.6048,183.3601,4988.0],["1993-05-14",185.2903,189.1505,183.3602,189.1505,3825.0],["1993-05-17",189.1505,189.1505,184.3252,189.1505,1725.0],["1993-05-18",189.1505,189.1505,181.43,185.2903,3138.0],["1993-05-19",181.43,181.43,179.4999,179.4999,213.0],["1993-05-20",179.4999,181.43,179.4999,179.4999,1263.0],["1993-05-21",178.5349,185.2902,178.5349,179.4999,2275.0],["1993-05-24",177.5698,179.4999,169.8494,169.8494,2100.0],["1993-05-25",169.8494,171.7795,152.4784,160.1989,3300.0],["1993-05-26",158.2687,169.8494,158.2687,167.9193,1725.0],["1993-05-27",173.7096,175.6397,169.8494,169.8494,425.0],["1993-05-28",177.5698,177.5698,169.8494,169.8494,413.0],["1993-06-01",169.8494,179.4999,169.8494,177.5698,4188.0],["1993-06-02",185.2902,185.2902,179.4999,181.43,2125.0],["1993-06-03",182.3951,189.1505,181.43,185.2903,2163.0],["1993-06-04",187.2204,191.0806,183.3601,185.2903,2813.0],["1993-06-07",193.0107,193.0107,185.2902,193.0107,2213.0],["1993-06-08",187.2203,193.0107,181.43,181.43,838.0],["1993-06-09",177.5698,186.2553,177.5698,185.2903,2025.0],["1993-06-10",187.2203,189.1504,180.465,181.43,1650.0],["1993-06-11",185.2902,185.2902,181.43,183.3601,675.0],["1993-06-14",181.43,186.2553,175.6397,177.5698,1013.0],["1993-06-15",175.6397,185.2903,175.6397,185.2903,475.0],["1993-06-16",181.43,185.2903,177.5698,185.2903,900.0],["1993-06-17",187.2204,191.0806,183.3601,187.2204,775.0],["1993-06-18",183.3601,193.0107,183.3601,187.2204,700.0],["1993-06-21",193.0107,208.4515,185.2903,196.8709,4563.0],["1993-06-22",196.8709,204.5913,189.1504,204.5913,2313.0],["1993-06-23",204.5913,227.7526,200.7311,220.0322,3900.0],["1993-06-24",220.0321,227.7526,202.6612,216.1719,4313.0],["1993-06-25",216.1719,221.9623,212.3117,216.1719,2769.0],["1993-06-28",214.2419,225.8225,212.3117,225.8225,3575.0],["1993-06-29",231.6128,235.473,218.1021,231.6128,3863.0],["1993-06-30",235.473,235.473,220.0321,227.7526,1213.0],["1993-07-01",227.7526,227.7526,220.0322,223.8924,2044.0],["1993-07-02",227.7526,231.6128,221.9623,225.8225,1344.0],["1993-07-06",223.8924,231.6128,220.0321,227.7526,1063.0],["1993-07-07",220.0322,233.5429,220.0322,233.5429,2906.0],["1993-07-08",231.6128,250.9138,220.0321,227.7526,3206.0],["1993-07-09",216.1719,229.6827,216.1719,220.0322,506.0],["1993-07-12",220.0322,227.7526,208.4515,220.0322,7656.0],["1993-07-13",227.7526,227.7526,212.3117,216.1719,2969.0],["1993-07-14",223.8924,223.8924,206.5214,216.1719,1950.0],["1993-07-15",212.3117,218.102,212.3117,216.1719,106.0],["1993-07-16",206.5214,214.2419,206.5214,214.2419,675.0],["1993-07-19",212.3117,216.172,206.5214,214.2419,1563.0],["1993-07-20",210.3816,216.1719,204.5913,204.5913,3738.0],["1993-07-21",204.5913,214.2418,204.5913,208.4515,600.0],["1993-07-22",204.5913,210.3816,198.801,204.5913,1925.0],["1993-07-23",198.801,204.5913,196.8709,196.8709,388.0],["1993-07-26",193.0107,204.5913,193.0107,200.7311,1988.0],["1993-07-27",193.0107,200.7311,193.0107,200.7311,450.0],["1993-07-28",208.4515,208.4515,196.8709,200.7311,1156.0],["1993-07-29",206.5214,206.5214,196.8709,200.7311,531.0],["1993-07-30",196.8709,202.6612,196.8709,202.6612,4475.0],["1993-08-02",200.7311,212.3117,196.8709,212.3117,1438.0],["1993-08-03",212.3117,216.1719,200.7311,210.3816,1969.0],["1993-08-04",216.172,220.0322,206.5214,214.2419,2800.0],["1993-08-05",220.0321,220.0321,204.5913,204.5913,963.0],["1993-08-06",204.5913,216.1719,204.5913,216.1719,1713.0],["1993-08-09",216.172,216.172,198.801,206.5214,2300.0],["1993-08-10",200.7311,214.2418,200.7311,204.5913,1706.0],["1993-08-11",212.3117,214.2419,198.801,206.5214,3056.0],["1993-08-12",198.801,208.4515,198.801,206.5214,888.0],["1993-08-13",210.3816,210.3816,198.801,202.6612,5163.0],["1993-08-16",210.3816,210.3816,196.8709,200.7311,2275.0],["1993-08-17",198.801,208.4515,198.801,200.7311,1169.0],["1993-08-18",198.801,202.6612,185.2903,189.1505,2969.0],["1993-08-19",196.8709,196.8709,187.2203,193.0107,1463.0],["1993-08-20",200.7311,200.7311,185.2903,185.2903,650.0],["1993-08-23",193.0107,193.0107,181.4301,189.1505,950.0],["1993-08-24",185.2903,191.0806,179.4999,185.2903,1325.0],["1993-08-25",179.4999,189.1505,179.4999,189.1505,1338.0],["1993-08-26",196.8709,196.8709,185.2903,189.1505,1281.0],["1993-08-27",189.1505,196.8709,189.1505,196.8709,1038.0],["1993-08-30",196.8709,204.5913,185.2902,202.6612,2925.0],["1993-08-31",200.7311,216.1719,200.7311,212.3117,3619.0],["1993-09-01",216.172,220.0322,204.5913,206.5214,969.0],["1993-09-02",220.0322,220.0322,204.5913,218.1021,431.0],["1993-09-03",212.3117,218.1021,208.4515,214.2419,1219.0],["1993-09-07",220.0322,220.0322,204.5913,206.5214,413.0],["1993-09-08",214.2419,214.2419,204.5913,214.2419,150.0],["1993-09-09",204.5913,214.2418,204.5913,212.3117,1044.0],["1993-09-10",218.102,218.102,214.2418,216.1719,2719.0],["1993-09-13",218.1021,223.8924,212.3117,218.1021,1431.0],["1993-09-14",218.102,220.0322,212.3117,220.0322,913.0],["1993-09-15",212.3117,220.0322,212.3117,220.0322,269.0],["1993-09-16",216.1719,218.1021,216.1719,218.1021,125.0],["1993-09-17",223.8924,223.8924,216.1719,220.0322,38.0],["1993-09-20",223.8924,223.8924,202.6612,206.5214,1075.0],["1993-09-21",202.6612,216.1719,202.6612,212.3117,1156.0],["1993-09-22",220.0322,220.0322,208.4515,220.0322,456.0],["1993-09-23",177.5698,200.7311,169.8494,181.43,8138.0],["1993-09-24",181.43,196.8709,181.43,196.8709,263.0],["1993-09-27",177.5698,193.0107,177.5698,183.3601,1125.0],["1993-09-28",177.5698,185.2903,177.5698,185.2903,306.0],["1993-09-29",177.5698,191.0806,177.5698,185.2903,100.0],["1993-09-30",193.0107,193.0107,177.5698,177.5698,581.0],["1993-10-01",193.0107,193.0107,177.5698,189.1505,238.0],["1993-10-04",179.4999,185.2903,177.5698,185.2903,931.0],["1993-10-05",187.2203,187.2203,179.4999,181.43,194.0],["1993-10-06",183.3601,187.2203,179.4999,179.4999,175.0],["1993-10-07",181.43,185.2902,181.43,181.43,244.0],["1993-10-08",185.2903,185.2903,173.7096,173.7096,856.0],["1993-10-11",173.7096,177.5698,169.8494,177.5698,2163.0],["1993-10-12",181.43,181.43,169.8494,173.7096,763.0],["1993-10-13",179.4999,181.43,173.7096,175.6397,3531.0],["1993-10-14",175.6397,179.4999,171.7795,175.6397,2531.0],["1993-10-15",179.4999,179.4999,173.7096,175.6397,1069.0],["1993-10-18",175.6397,177.5698,158.2688,162.129,2913.0],["1993-10-19",165.9892,169.8494,158.2687,158.2687,469.0],["1993-10-20",158.2688,162.129,158.2688,162.129,638.0],["1993-10-21",165.9892,167.9193,162.1289,167.9193,1056.0],["1993-10-22",167.9193,169.8494,164.0591,165.9892,1450.0],["1993-10-25",165.9892,173.7096,164.0591,169.8494,6750.0],["1993-10-26",173.7096,177.5698,171.7795,177.5698,2863.0],["1993-10-27",181.43,198.801,175.6397,194.9408,9881.0],["1993-10-28",200.7311,212.3117,191.0805,208.4515,10175.0],["1993-10-29",214.2419,216.172,208.4515,214.2419,2900.0],["1993-11-01",216.1719,216.1719,206.5214,208.4515,5806.0],["1993-11-02",204.5913,212.3117,204.5913,208.4515,4975.0],["1993-11-03",212.3117,214.2418,208.4515,212.3117,1694.0],["1993-11-04",216.1719,216.1719,210.3816,212.3117,7106.0],["1993-11-05",212.3117,212.3117,202.6612,208.4515,1994.0],["1993-11-08",202.6612,212.3117,202.6612,210.3816,1569.0],["1993-11-09",210.3816,210.3816,202.6612,206.5214,3900.0],["1993-11-10",210.3816,210.3816,204.5913,208.4515,3556.0],["1993-11-11",208.4515,208.4515,189.1505,196.8709,2863.0],["1993-11-12",189.1505,198.801,189.1505,196.8709,600.0],["1993-11-15",196.8709,196.8709,189.1505,189.1505,3213.0],["1993-11-16",196.8709,196.8709,189.1505,194.9408,1275.0],["1993-11-17",196.8709,196.8709,191.0805,193.0107,19869.0],["1993-11-18",193.0106,196.8709,185.2902,191.0805,62556.0],["1993-11-19",194.9407,194.9407,191.0805,191.0805,6044.0],["1993-11-22",198.801,200.7311,191.0806,194.9408,23419.0],["1993-11-23",194.9408,216.172,194.9408,202.6612,18294.0],["1993-11-24",210.3816,212.3117,202.6612,212.3117,11831.0],["1993-11-26",208.4515,220.0322,208.4515,218.1021,6088.0],["1993-11-29",212.3117,220.0322,202.6612,202.6612,6631.0],["1993-11-30",202.6612,210.3816,202.6612,208.4515,2819.0],["1993-12-01",202.6612,212.3117,202.6612,206.5214,17200.0],["1993-12-02",204.5913,212.3117,204.5913,206.5214,3500.0],["1993-12-03",210.3816,210.3816,204.5913,208.4515,11738.0],["1993-12-06",204.5913,208.4515,196.8709,200.7311,5194.0],["1993-12-07",200.7311,200.7311,196.8709,198.801,2481.0],["1993-12-08",202.6612,202.6612,189.1505,189.1505,2344.0],["1993-12-09",196.8709,196.8709,191.0805,191.0805,2244.0],["1993-12-10",191.0805,196.8709,191.0805,191.0805,625.0],["1993-12-13",189.1504,196.8709,189.1504,191.0805,3413.0],["1993-12-14",191.0806,196.8709,191.0806,194.9408,1625.0],["1993-12-15",196.8709,196.8709,189.1505,189.1505,2194.0],["1993-12-16",200.7311,200.7311,191.0805,193.0107,3863.0],["1993-12-17",196.8709,196.8709,191.0805,191.0805,1494.0],["1993-12-20",191.0805,196.8709,191.0805,193.0107,5075.0],["1993-12-21",191.0805,194.9408,191.0805,193.0107,2013.0],["1993-12-22",194.9408,196.8709,191.0806,194.9408,5531.0],["1993-12-23",193.0107,196.8709,193.0107,193.0107,938.0],["1993-12-27",196.8709,196.8709,193.0107,196.8709,2075.0],["1993-12-28",196.8709,196.8709,191.0806,194.9408,3988.0],["1993-12-29",193.0107,196.8709,193.0107,194.9408,1938.0],["1993-12-30",194.9408,196.8709,193.0107,194.9408,913.0],["1993-12-31",193.0107,198.801,193.0107,194.9408,750.0],["1994-01-03",196.8709,202.6612,196.8709,198.801,4019.0],["1994-01-04",200.7311,208.4515,200.7311,204.5913,4288.0],["1994-01-05",208.4515,208.4515,200.7311,200.7311,4725.0],["1994-01-06",198.801,208.4515,198.801,204.5913,4663.0],["1994-01-07",204.5913,212.3117,204.5913,208.4515,3531.0],["1994-01-10",208.4515,212.3117,200.7311,202.6612,4344.0],["1994-01-11",210.3816,210.3816,196.8709,198.801,3469.0],["1994-01-12",196.8709,202.6612,196.8709,196.8709,1488.0],["1994-01-13",196.8709,204.5913,196.8709,196.8709,1288.0],["1994-01-14",196.8709,202.6612,196.8709,202.6612,1694.0],["1994-01-17",204.5913,204.5913,196.8709,196.8709,2481.0],["1994-01-18",200.7311,200.7311,194.9408,198.801,2050.0],["1994-01-19",196.8709,200.7311,194.9408,196.8709,1019.0],["1994-01-20",200.7311,200.7311,196.8709,196.8709,881.0],["1994-01-21",193.0107,198.801,193.0107,193.0107,2531.0],["1994-01-24",189.1505,193.0107,185.2903,185.2903,3363.0],["1994-01-25",185.2902,194.9407,185.2902,191.0805,2588.0],["1994-01-26",189.1505,193.0107,185.2903,185.2903,325.0],["1994-01-27",185.2902,187.2204,185.2902,187.2204,531.0],["1994-01-28",187.2204,191.0806,187.2204,189.1505,2906.0],["1994-01-31",189.1504,194.9407,185.2902,191.0805,5131.0],["1994-02-01",191.0805,193.0107,191.0805,193.0107,1100.0],["1994-02-02",189.1504,194.9408,189.1504,193.0107,1319.0],["1994-02-03",189.1504,194.9407,189.1504,191.0805,1100.0],["1994-02-04",194.9408,194.9408,185.2903,185.2903,4081.0],["1994-02-07",173.7096,181.43,173.7096,177.5698,2531.0],["1994-02-08",177.5698,185.2903,177.5698,177.5698,269.0],["1994-02-09",177.5698,185.2902,165.9892,169.8494,1975.0],["1994-02-10",173.7096,173.7096,165.9892,165.9892,1688.0],["1994-02-11",165.9892,169.8494,162.129,165.9892,1425.0],["1994-02-14",165.9892,167.9193,154.4085,156.3386,2331.0],["1994-02-15",156.3386,158.2687,154.4085,156.3386,4544.0],["1994-02-16",160.1988,162.129,154.4085,158.2687,2256.0],["1994-02-17",158.2688,158.2688,146.6881,154.4085,6550.0],["1994-02-18",150.5483,152.4784,142.8279,144.758,3444.0],["1994-02-22",146.6881,152.4784,138.9677,152.4784,3581.0],["1994-02-23",152.4784,158.2688,144.758,150.5483,2769.0],["1994-02-24",150.5483,160.1988,150.5483,158.2687,4194.0],["1994-02-25",154.4085,154.4085,154.4085,154.4085,63.0],["1994-02-28",150.5483,152.4784,142.8279,150.5483,1875.0],["1994-03-01",142.8279,152.4784,138.9677,138.9677,5450.0],["1994-03-02",138.9677,146.6881,131.2473,140.8978,5475.0],["1994-03-03",142.8279,146.6881,142.8279,146.6881,1481.0],["1994-03-04",146.6881,150.5483,146.6881,148.6182,738.0],["1994-03-07",142.8279,146.6881,135.1075,137.0376,2406.0],["1994-03-08",137.0376,138.9677,133.1774,137.0376,1506.0],["1994-03-09",131.2472,135.1075,127.387,131.2472,5344.0],["1994-03-10",129.3172,131.2473,115.8064,125.4569,6444.0],["1994-03-11",125.4569,127.387,123.5268,127.387,925.0],["1994-03-14",127.387,135.1075,127.387,135.1075,5150.0],["1994-03-15",135.1075,146.6881,133.1774,142.8279,4975.0],["1994-03-16",144.758,148.6182,137.0376,140.8978,1888.0],["1994-03-17",140.8978,142.8279,137.0376,137.0376,1613.0],["1994-03-18",137.0376,137.0376,137.0376,137.0376,0.0],["1994-03-21",135.1075,135.1075,127.387,135.1075,2338.0],["1994-03-22",135.1074,135.1074,127.387,133.1773,1444.0],["1994-03-23",131.2472,135.1075,131.2472,131.2472,1044.0],["1994-03-24",133.1774,133.1774,127.387,127.387,913.0],["1994-03-25",131.2472,138.9677,131.2472,131.2472,1694.0],["1994-03-28",129.3172,140.8978,129.3172,140.8978,625.0],["1994-03-29",137.0376,137.0376,137.0376,137.0376,700.0],["1994-03-30",135.1074,135.1074,131.2472,133.1773,1588.0],["1994-03-31",129.3171,131.2472,129.3171,131.2472,1469.0],["1994-04-04",123.5268,127.387,121.5967,123.5268,6744.0],["1994-04-05",125.4569,135.1074,121.5967,133.1773,3019.0],["1994-04-06",131.2472,131.2472,127.387,131.2472,1081.0],["1994-04-07",131.2473,137.0376,129.3171,135.1075,6369.0],["1994-04-08",138.9677,138.9677,133.1773,133.1773,806.0],["1994-04-11",133.1774,144.758,133.1774,140.8978,3606.0],["1994-04-12",138.9677,142.8279,138.9677,142.8279,1238.0],["1994-04-13",138.9677,142.8279,138.9677,140.8978,2256.0],["1994-04-14",138.9677,140.8978,136.0725,138.9677,1675.0],["1994-04-15",138.9677,138.9677,135.1075,137.0376,1375.0],["1994-04-18",135.1075,140.8978,135.1075,137.0376,2881.0],["1994-04-19",137.0376,137.0376,131.2472,133.1773,1913.0],["1994-04-20",131.2472,133.1773,127.387,131.2472,3681.0],["1994-04-21",125.4569,135.1075,125.4569,131.2472,1281.0],["1994-04-22",131.2472,135.1075,129.3171,131.2472,2675.0],["1994-04-25",129.3172,131.2473,123.5268,127.387,2425.0],["1994-04-26",127.387,131.2473,125.4569,127.387,2025.0],["1994-04-28",127.387,131.2473,127.387,127.387,1475.0],["1994-04-29",127.387,131.2472,127.387,131.2472,1094.0],["1994-05-02",127.387,131.2472,127.387,129.3171,1869.0],["1994-05-03",129.3171,129.3171,123.5268,123.5268,3000.0],["1994-05-04",123.5268,125.4569,119.6666,121.5967,7400.0],["1994-05-05",119.6666,123.5268,117.7365,119.6666,6863.0],["1994-05-06",121.5967,121.5967,117.7365,117.7365,2013.0],["1994-05-09",119.6666,119.6666,115.8064,115.8064,3606.0],["1994-05-10",119.6666,119.6666,115.8064,115.8064,5069.0],["1994-05-11",115.8064,119.6666,111.9462,111.9462,2619.0],["1994-05-12",111.9462,115.8064,111.9462,113.8763,2038.0],["1994-05-13",111.9462,115.8064,111.9462,115.8064,1031.0],["1994-05-16",113.8763,119.6666,113.8763,115.8064,531.0],["1994-05-17",113.8763,117.7365,113.8763,113.8763,1256.0],["1994-05-18",113.8763,117.7365,111.9462,117.7365,4950.0],["1994-05-19",119.6666,119.6666,115.8064,119.6666,2231.0],["1994-05-20",119.6666,121.5967,119.6666,121.5967,331.0],["1994-05-23",123.5268,123.5268,113.8763,115.8064,6144.0],["1994-05-24",110.0161,119.6666,110.0161,113.8763,3225.0],["1994-05-25",113.8763,113.8763,110.0161,110.0161,1881.0],["1994-05-26",115.8064,115.8064,104.2258,110.0161,28056.0],["1994-05-27",108.086,111.9462,108.086,110.0161,1706.0],["1994-05-31",106.1559,111.9462,106.1559,106.1559,2694.0],["1994-06-01",108.086,115.8064,104.2258,111.9462,10956.0],["1994-06-02",115.8064,115.8064,110.0161,111.9462,10950.0],["1994-06-03",110.0161,121.5967,110.0161,118.7016,8981.0],["1994-06-06",115.8064,119.6666,108.086,110.0161,3263.0],["1994-06-07",108.086,115.8064,106.1559,106.1559,4231.0],["1994-06-08",108.086,115.8064,108.086,111.9462,5981.0],["1994-06-09",111.9462,123.5268,111.9462,121.5967,8725.0],["1994-06-10",123.5268,127.387,119.6666,127.387,1819.0],["1994-06-13",127.387,131.2473,121.5967,127.387,7531.0],["1994-06-14",127.387,127.387,121.5967,122.5618,3731.0],["1994-06-15",121.5967,125.4569,119.6666,121.5967,2519.0],["1994-06-16",121.5967,125.4569,121.5967,123.5268,450.0],["1994-06-17",121.5967,125.4569,121.5967,125.4569,1744.0],["1994-06-20",125.4569,125.4569,117.7365,117.7365,2850.0],["1994-06-21",117.7365,127.387,117.7365,123.5268,719.0],["1994-06-22",119.6666,125.4569,117.7365,125.4569,3325.0],["1994-06-23",117.7365,123.5268,115.8064,115.8064,2613.0],["1994-06-24",115.8064,115.8064,115.8064,115.8064,306.0],["1994-06-27",113.8763,119.6666,111.9462,111.9462,994.0],["1994-06-28",111.9462,115.8064,110.0161,110.0161,769.0],["1994-06-29",108.086,111.9462,104.2258,104.2258,2294.0],["1994-06-30",100.3655,108.086,100.3655,106.1559,3819.0],["1994-07-01",104.2258,108.086,104.2258,106.1559,1256.0],["1994-07-05",104.2258,108.086,102.2956,108.086,2769.0],["1994-07-06",102.2956,104.2258,100.3655,104.2258,663.0],["1994-07-07",96.5053,102.2956,94.5752,102.2956,1544.0],["1994-07-08",102.2956,102.2956,102.2956,102.2956,0.0],["1994-07-11",104.2258,104.2258,96.5053,96.5053,475.0],["1994-07-12",96.5053,104.2258,96.5053,104.2258,769.0],["1994-07-13",100.3655,108.086,100.3655,108.086,1419.0],["1994-07-14",104.2258,115.8064,104.2258,108.086,856.0],["1994-07-15",115.8064,117.7365,111.9462,111.9462,669.0],["1994-07-18",108.086,115.8064,108.086,108.086,1369.0],["1994-07-19",108.086,115.8064,108.086,108.086,5994.0],["1994-07-20",115.8064,115.8064,108.086,108.086,406.0],["1994-07-21",108.086,111.9462,104.2258,106.1559,2375.0],["1994-07-22",106.1559,106.1559,106.1559,106.1559,81.0],["1994-07-25",106.1559,111.9462,102.2956,102.2956,1463.0],["1994-07-26",102.2956,108.086,102.2956,108.086,225.0],["1994-07-27",108.086,108.086,102.2956,104.2258,844.0],["1994-07-28",104.2258,104.2258,96.5053,100.3655,2363.0],["1994-07-29",100.3655,108.086,100.3655,104.2258,8244.0],["1994-08-01",102.2956,110.0161,102.2956,104.2258,2369.0],["1994-08-02",100.3655,110.0161,100.3655,108.086,1175.0],["1994-08-03",106.1559,115.8064,106.1559,111.9462,1238.0],["1994-08-04",111.9462,115.8064,111.9462,115.8064,200.0],["1994-08-05",115.8064,123.5268,111.9462,123.5268,2131.0],["1994-08-08",119.6666,127.387,119.6666,123.5268,3713.0],["1994-08-09",121.5967,129.3171,121.5967,128.3521,9981.0],["1994-08-10",129.3171,129.3171,125.4569,128.3521,3050.0],["1994-08-11",129.3172,129.3172,125.4569,127.387,1225.0],["1994-08-12",129.3171,129.3171,125.4569,128.3521,1631.0],["1994-08-15",125.4569,125.4569,121.5967,123.5268,7850.0],["1994-08-16",125.4569,126.422,100.3655,108.086,10288.0],["1994-08-17",102.2956,108.086,100.3655,104.2258,1644.0],["1994-08-18",108.086,110.0161,102.2956,106.1559,4644.0],["1994-08-19",106.1559,106.1559,98.4354,100.3655,4931.0],["1994-08-22",102.2956,108.086,102.2956,104.2258,838.0],["1994-08-23",111.9462,121.5967,106.1559,117.7365,4831.0],["1994-08-24",117.7365,121.5967,115.8064,119.6666,4406.0],["1994-08-25",119.6666,119.6666,115.8064,119.6666,2969.0],["1994-08-26",119.6666,119.6666,117.7365,119.6666,1588.0],["1994-08-29",115.8064,119.6666,115.8064,115.8064,1656.0],["1994-08-30",111.9462,115.8064,111.9462,111.9462,519.0],["1994-08-31",119.6666,119.6666,111.9462,115.8064,825.0],["1994-09-01",111.9462,114.8414,111.9462,112.1875,200.0],["1994-09-02",111.9462,111.9462,108.086,111.9462,156.0],["1994-09-06",109.051,109.051,108.086,108.086,56.0],["1994-09-07",108.086,108.086,108.086,108.086,69.0],["1994-09-08",108.086,110.0161,106.1559,106.1559,2044.0],["1994-09-09",110.0161,117.7365,108.086,115.8064,2275.0],["1994-09-12",108.086,113.8763,108.086,110.0161,1075.0],["1994-09-13",108.086,109.051,108.086,109.051,219.0],["1994-09-14",108.086,110.0161,106.1559,106.1559,788.0],["1994-09-15",105.1908,108.086,105.1908,108.086,881.0],["1994-09-16",110.0161,110.0161,106.1559,106.1559,81.0],["1994-09-19",106.1559,110.0161,106.1559,106.1559,563.0],["1994-09-20",106.1559,108.086,98.4354,98.4354,1275.0],["1994-09-21",100.3655,108.086,100.3655,104.2258,163.0],["1994-09-22",100.3655,106.1559,100.3655,100.3655,313.0],["1994-09-23",101.3306,106.1559,100.3655,102.2956,819.0],["1994-09-26",98.4354,104.2258,92.6451,92.6451,2019.0],["1994-09-27",100.3656,100.3656,88.7849,88.7849,2913.0],["1994-09-28",88.7849,100.3656,88.7849,88.7849,2806.0],["1994-09-29",92.6451,92.6451,86.8548,86.8548,2031.0],["1994-09-30",84.9247,94.5752,84.9247,92.6451,2063.0],["1994-10-03",92.6451,98.4354,92.6451,98.4354,1169.0],["1994-10-04",96.5053,100.3655,92.6451,96.5053,1381.0],["1994-10-05",92.6451,96.5053,92.6451,94.5752,794.0],["1994-10-06",92.6451,94.5752,90.715,92.6451,9025.0],["1994-10-07",92.6451,123.5268,92.6451,113.8763,17656.0],["1994-10-10",113.8763,121.5967,104.2258,119.6666,17544.0],["1994-10-11",115.8064,119.6666,111.9462,115.8064,2688.0],["1994-10-12",111.9462,119.6666,111.9462,117.7365,5175.0],["1994-10-13",113.8763,121.5967,113.8763,119.6666,7194.0],["1994-10-14",117.7365,123.5268,115.8064,119.6666,4400.0],["1994-10-17",111.9462,119.6666,110.0161,119.6666,4094.0],["1994-10-18",113.8763,119.6666,113.8763,117.7365,1544.0],["1994-10-19",115.8064,117.7365,110.0161,113.8763,4106.0],["1994-10-20",108.086,111.9462,106.1559,106.1559,1019.0],["1994-10-21",111.9462,120.6317,110.0161,115.8064,6738.0],["1994-10-24",117.7365,117.7365,108.086,110.9811,7656.0],["1994-10-25",110.0161,115.8064,102.2956,110.0161,11281.0],["1994-10-26",111.9462,113.8763,104.2258,106.1559,6413.0],["1994-10-27",104.2258,111.9462,104.2258,110.0161,2844.0],["1994-10-28",113.635,113.8763,100.3655,106.1559,3663.0],["1994-10-31",100.3656,106.1559,90.715,94.5752,8350.0],["1994-11-01",92.6451,100.3656,92.6451,94.5752,3725.0],["1994-11-02",94.5752,104.2258,94.5752,100.3655,2719.0],["1994-11-03",100.3655,106.1559,100.3655,106.1559,3569.0],["1994-11-04",107.1209,108.086,104.2258,108.086,1925.0],["1994-11-07",108.086,108.086,96.5053,100.3655,2800.0],["1994-11-08",98.4354,104.2257,98.4354,102.2956,2913.0],["1994-11-09",104.2258,106.1559,100.3655,104.2258,575.0],["1994-11-10",100.3655,104.2258,100.3655,104.2258,1169.0],["1994-11-11",100.3656,104.2258,100.3656,103.2607,494.0],["1994-11-14",98.4354,104.2258,96.5053,104.2258,6931.0],["1994-11-15",106.1559,106.1559,100.3655,102.2956,4550.0],["1994-11-16",100.3655,104.2257,98.4354,102.2956,2650.0],["1994-11-17",98.4354,100.3655,94.5752,95.5403,3006.0],["1994-11-18",94.5752,96.5053,86.8548,92.6451,2600.0],["1994-11-21",88.7849,92.6451,86.8548,92.6451,3356.0],["1994-11-22",86.8548,88.7849,77.2043,84.9247,4188.0],["1994-11-23",79.1344,86.8548,79.1344,81.0645,3519.0],["1994-11-25",79.1344,86.8548,79.1344,82.9946,475.0],["1994-11-28",81.0645,88.7849,81.0645,82.9946,1094.0],["1994-11-29",81.0645,86.8548,81.0645,81.0645,2913.0],["1994-11-30",79.1344,86.8548,79.1344,81.0645,2088.0],["1994-12-01",81.0645,86.8548,81.0645,82.9946,694.0],["1994-12-02",81.0645,86.8548,81.0645,86.8548,1463.0],["1994-12-05",86.8548,86.8548,79.1344,81.0645,5456.0],["1994-12-06",81.0645,84.9247,75.2742,75.2742,2450.0],["1994-12-07",75.2742,79.1344,73.344,73.344,2463.0],["1994-12-08",71.4139,73.3441,65.6236,69.4838,11900.0],["1994-12-09",77.2043,81.0645,71.4139,81.0645,7363.0],["1994-12-12",77.2043,82.9946,77.2043,81.0645,2713.0],["1994-12-13",79.1344,81.0645,79.1344,80.0994,2181.0],["1994-12-14",79.1344,82.9946,79.1344,79.1344,731.0],["1994-12-15",79.1344,82.9946,79.1344,82.9946,2569.0],["1994-12-16",79.6169,82.9946,79.6169,82.0295,363.0],["1994-12-19",82.9946,82.9946,75.2742,75.2742,8850.0],["1994-12-20",75.7567,79.1344,71.4139,71.4139,7619.0],["1994-12-21",71.4139,77.2043,71.4139,75.2742,3000.0],["1994-12-22",77.2043,81.0645,75.2742,76.2392,7838.0],["1994-12-23",81.0645,81.0645,77.2043,79.1344,556.0],["1994-12-27",77.2043,81.0645,77.2043,79.1344,3150.0],["1994-12-28",77.2043,79.1344,77.2043,77.2043,3213.0],["1994-12-29",75.2742,77.2043,71.4139,75.2742,5094.0],["1994-12-30",77.2043,77.2043,69.4838,73.344,4200.0],["1995-01-03",73.3441,88.7849,73.3441,86.8548,7369.0],["1995-01-04",81.0645,88.7849,81.0645,84.6834,6188.0],["1995-01-05",86.8548,86.8548,81.0645,84.9247,8613.0],["1995-01-06",84.9247,86.8548,82.9946,85.4072,8356.0],["1995-01-09",82.9946,88.7849,82.9946,84.9247,919.0],["1995-01-10",82.9946,86.8548,81.0645,81.0645,1500.0],["1995-01-11",79.1344,84.9247,77.2043,81.0645,356.0],["1995-01-12",77.2043,84.9247,77.2043,79.1344,288.0],["1995-01-13",77.2043,79.1344,73.3441,75.2742,1738.0],["1995-01-16",73.3441,81.0645,73.3441,80.0994,1875.0],["1995-01-17",82.9946,82.9946,77.2043,79.1344,4256.0],["1995-01-18",81.0645,82.9946,77.2043,81.0645,3456.0],["1995-01-19",77.2043,82.9946,77.2043,81.0645,4200.0],["1995-01-20",81.0645,81.0645,77.2043,79.1344,2550.0],["1995-01-23",77.2043,82.9946,77.2043,81.0645,2400.0],["1995-01-24",79.1344,82.9946,79.1344,82.9946,2594.0],["1995-01-25",79.1344,81.0645,77.2043,79.1344,1900.0],["1995-01-26",77.2043,86.8548,77.2043,80.0994,3319.0],["1995-01-27",82.9946,82.9946,79.1344,79.1344,1163.0],["1995-01-30",81.0645,86.8548,81.0645,86.8548,8538.0],["1995-01-31",82.9946,86.8548,82.9946,82.9946,6963.0],["1995-02-01",82.9946,86.8548,82.9946,82.9946,3594.0],["1995-02-02",82.9946,86.8548,82.9946,84.9247,7800.0],["1995-02-03",86.8548,86.8548,82.9946,85.8898,5944.0],["1995-02-06",84.9247,88.7849,82.9946,86.8548,7213.0],["1995-02-07",88.7849,88.7849,82.9946,84.9247,3881.0],["1995-02-08",88.7849,88.7849,84.9247,88.7849,9075.0],["1995-02-09",86.8548,98.4354,86.8548,98.4354,18088.0],["1995-02-10",98.4354,104.2258,96.5053,104.2258,10456.0],["1995-02-13",98.4354,104.2258,96.5053,101.3306,9363.0],["1995-02-14",102.2956,102.2956,100.3655,102.2956,4431.0],["1995-02-15",102.2956,106.1559,100.3655,104.2258,5988.0],["1995-02-16",104.2258,106.1559,98.4354,106.1559,7169.0],["1995-02-17",102.2957,106.1559,100.3656,103.2607,3294.0],["1995-02-21",106.1559,106.1559,94.5752,98.4354,4663.0],["1995-02-22",94.5752,100.3656,94.5752,99.4005,11619.0],["1995-02-23",100.3656,100.3656,96.5053,99.4005,5931.0],["1995-02-24",98.4354,100.3655,95.5403,95.5403,3513.0],["1995-02-27",92.6451,96.5053,92.6451,94.5752,3688.0],["1995-02-28",94.5752,98.4354,94.5752,95.5403,3544.0],["1995-03-01",95.5403,98.4354,95.5403,96.5053,1250.0],["1995-03-02",94.5752,98.4354,94.5752,97.4704,1313.0],["1995-03-03",98.4354,98.4354,94.5752,96.5053,2381.0],["1995-03-06",96.5053,100.3656,93.6102,98.4354,4306.0],["1995-03-07",96.5053,102.2956,96.5053,102.2956,4519.0],["1995-03-08",102.2956,102.2956,94.5752,96.5053,4144.0],["1995-03-09",92.6451,98.4354,92.6451,98.4354,2894.0],["1995-03-10",98.4354,100.3656,96.5053,97.4704,1594.0],["1995-03-13",100.3656,100.3656,97.4704,98.4354,1950.0],["1995-03-14",102.2956,108.086,100.3655,106.1559,5388.0],["1995-03-15",102.2956,108.086,102.2956,108.086,3650.0],["1995-03-16",108.086,108.086,104.2258,106.1559,1150.0],["1995-03-17",104.2258,108.086,100.3655,100.3655,2069.0],["1995-03-20",98.4354,100.3655,96.5053,96.5053,444.0],["1995-03-21",100.3655,102.2956,98.4354,102.2956,2969.0],["1995-03-22",102.2957,102.2957,100.3655,100.3655,206.0],["1995-03-23",100.3655,104.2258,100.3655,104.2258,1475.0],["1995-03-24",100.3655,106.1559,100.3655,102.2956,1063.0],["1995-03-27",104.2258,113.8763,102.2956,108.086,24763.0],["1995-03-28",106.1559,108.086,96.5053,102.2956,4950.0],["1995-03-29",104.2258,106.1559,98.4354,98.4354,4075.0],["1995-03-30",100.3656,104.2258,96.5053,97.4704,1894.0],["1995-03-31",96.5053,98.4354,88.7849,88.7849,4650.0],["1995-04-03",86.8548,94.5752,86.8548,90.715,3044.0],["1995-04-04",88.7849,90.715,88.7849,90.715,1794.0],["1995-04-05",88.7849,92.6451,88.7849,90.715,1794.0],["1995-04-06",90.715,92.6451,88.7849,89.75,1250.0],["1995-04-07",90.715,92.6451,88.7849,90.715,1444.0],["1995-04-10",90.715,92.6451,82.0295,82.0295,4894.0],["1995-04-11",88.7849,90.715,82.9946,86.8548,1656.0],["1995-04-12",82.9946,90.715,82.9946,87.8198,1319.0],["1995-04-13",88.7849,89.75,86.8548,89.75,450.0],["1995-04-17",89.75,90.715,85.8898,85.8898,2331.0],["1995-04-18",84.9247,88.7849,84.9247,85.8898,638.0],["1995-04-19",87.8199,87.8199,84.9247,84.9247,1694.0],["1995-04-20",85.8898,92.6451,82.9946,88.7849,4556.0],["1995-04-21",86.8548,90.715,86.8548,90.715,1094.0],["1995-04-24",86.8548,92.6451,86.8548,92.6451,463.0],["1995-04-25",88.7849,94.5752,88.7849,94.5752,6038.0],["1995-04-26",94.5752,100.3656,94.5752,98.4354,7306.0],["1995-04-27",100.3655,104.2257,94.5752,102.2956,9919.0],["1995-04-28",104.2258,106.1559,100.3655,104.2258,3875.0],["1995-05-01",104.2258,106.1559,102.2956,106.1559,1763.0],["1995-05-02",106.1559,106.1559,100.3655,104.2258,2981.0],["1995-05-03",104.2258,106.1559,100.3655,100.3655,2644.0],["1995-05-04",98.4354,104.2258,98.4354,100.3655,288.0],["1995-05-05",104.2258,104.2258,96.5053,96.5053,856.0],["1995-05-08",96.5053,103.2607,96.5053,96.5053,2531.0],["1995-05-09",96.5053,98.4354,96.5053,97.4704,750.0],["1995-05-10",98.4354,100.3655,95.5403,96.5053,2250.0],["1995-05-11",94.5752,98.4354,94.5752,98.4354,269.0],["1995-05-12",98.4354,106.1559,96.5053,98.4354,4381.0],["1995-05-15",104.2258,104.2258,98.4354,100.3655,5000.0],["1995-05-16",100.3656,106.1559,100.3656,103.2607,7813.0],["1995-05-17",103.2607,104.2257,99.4005,102.2956,3713.0],["1995-05-18",98.4354,102.2957,98.4354,98.4354,1050.0],["1995-05-19",98.4354,102.2956,98.4354,102.2956,2431.0],["1995-05-22",96.5053,104.2257,96.5053,102.2956,3481.0],["1995-05-23",100.3655,109.051,100.3655,106.1559,11638.0],["1995-05-24",106.1559,140.8978,106.1559,138.9677,97288.0],["1995-05-25",140.8978,140.8978,127.387,135.1075,61725.0],["1995-05-26",137.0376,137.0376,127.3871,132.2123,13200.0],["1995-05-30",131.2473,131.2473,113.8763,116.7715,14738.0],["1995-05-31",119.6666,119.6666,115.8064,119.6666,4419.0],["1995-06-01",121.5967,127.387,117.7365,125.4569,7194.0],["1995-06-02",123.5268,125.4569,121.5967,125.4569,4088.0],["1995-06-05",125.4569,133.1774,125.4569,129.3171,18294.0],["1995-06-06",133.1773,138.9677,129.3171,133.1773,15856.0],["1995-06-07",137.0376,137.0376,131.2473,135.1075,11263.0],["1995-06-08",131.2473,133.1774,125.4569,125.4569,12256.0],["1995-06-09",135.1075,137.0376,129.3172,137.0376,16894.0],["1995-06-12",135.1075,140.8978,131.2473,136.0725,16513.0],["1995-06-13",137.0376,148.6182,133.1773,146.6881,32050.0],["1995-06-14",146.6881,148.6182,137.0376,148.6182,32644.0],["1995-06-15",148.6182,154.4085,144.758,150.5483,13806.0],["1995-06-16",154.4085,156.3386,150.5483,152.4784,18331.0],["1995-06-19",152.4784,165.9892,150.5483,162.129,34625.0],["1995-06-20",165.9892,177.5698,165.9892,175.6397,56481.0],["1995-06-21",181.43,187.2204,169.8494,177.5698,48600.0],["1995-06-22",175.6397,179.4999,173.7096,175.6397,32669.0],["1995-06-23",173.7096,175.6397,158.2687,164.0591,23781.0],["1995-06-26",165.9892,165.9892,150.5483,154.4085,11088.0],["1995-06-27",152.4784,171.7795,150.5483,167.9193,22031.0],["1995-06-28",160.1988,165.9892,154.4085,164.0591,9625.0],["1995-06-29",164.0591,167.9193,160.1988,164.0591,9369.0],["1995-06-30",165.9892,167.9193,158.2687,160.1989,4275.0],["1995-07-03",158.2687,164.0591,158.2687,160.1989,1450.0],["1995-07-05",158.2687,164.0591,154.4085,158.2687,9188.0],["1995-07-06",154.4085,165.9892,154.4085,164.0591,5738.0],["1995-07-07",160.1989,181.43,160.1989,177.5698,29050.0],["1995-07-10",177.5698,200.7311,173.7096,183.3601,40044.0],["1995-07-11",185.2902,185.2902,175.6397,183.3601,13513.0],["1995-07-12",181.43,204.5913,179.4999,200.7311,47063.0],["1995-07-13",202.6612,208.4515,189.1504,191.0805,44200.0],["1995-07-14",187.2204,194.9408,173.7096,189.1505,30000.0],["1995-07-17",189.1505,189.1505,179.4999,185.2903,13250.0],["1995-07-18",187.2203,187.2203,171.7795,181.43,9631.0],["1995-07-19",169.8494,175.6397,152.4784,170.8144,27119.0],["1995-07-20",169.8494,177.5698,165.9892,165.9892,6431.0],["1995-07-21",165.9892,175.6397,164.0591,169.8494,13819.0],["1995-07-24",173.7096,187.2204,169.8494,187.2204,15556.0],["1995-07-25",194.9408,202.6612,187.2204,187.2204,22981.0],["1995-07-26",189.1505,193.0107,177.5698,177.5698,8519.0],["1995-07-27",183.3601,185.2902,177.5698,179.4999,4969.0],["1995-07-28",185.2902,185.2902,179.4999,183.3601,1769.0],["1995-07-31",185.2903,185.2903,177.5698,177.5698,2538.0],["1995-08-01",177.5698,183.3601,169.8494,177.5698,4663.0],["1995-08-02",179.4999,179.4999,169.8494,173.7096,4594.0],["1995-08-03",169.8494,177.5698,165.9892,171.7795,6338.0],["1995-08-04",173.7096,175.6397,169.8494,173.7096,1475.0],["1995-08-07",171.7795,179.4999,164.0591,171.7795,5550.0],["1995-08-08",169.8494,173.7096,165.9892,167.9193,5238.0],["1995-08-09",169.8494,173.7096,165.9892,171.7795,7181.0],["1995-08-10",171.7795,177.5698,167.9193,171.7795,4456.0],["1995-08-11",179.4999,181.43,169.8494,175.6397,6744.0],["1995-08-14",175.6397,187.2204,169.8494,183.3601,10419.0],["1995-08-15",187.2203,196.8709,167.9193,169.8494,26169.0],["1995-08-16",167.9193,185.2902,162.1289,179.4999,24131.0],["1995-08-17",185.2902,185.2902,169.8494,181.43,17706.0],["1995-08-18",181.43,187.2203,177.5698,179.4999,7256.0],["1995-08-21",179.4999,185.2903,169.8494,171.7795,9744.0],["1995-08-22",169.8494,181.43,169.8494,177.5698,8825.0],["1995-08-23",173.7096,183.3601,169.8494,175.6397,5631.0],["1995-08-24",169.8494,175.6397,169.8494,171.7795,5306.0],["1995-08-25",175.6397,175.6397,167.9193,171.7795,4656.0],["1995-08-28",167.9193,171.7795,162.1289,164.0591,5956.0],["1995-08-29",164.059,169.8494,156.3386,156.3386,7719.0],["1995-08-30",156.3386,167.9193,148.6182,164.0591,9431.0],["1995-08-31",165.9892,169.8494,162.129,169.8494,2375.0],["1995-09-01",165.9892,171.7795,164.0591,165.9892,1050.0],["1995-09-05",165.9892,171.7795,162.1289,167.9193,4906.0],["1995-09-06",167.9193,177.5698,165.9892,177.5698,11219.0],["1995-09-07",177.5698,179.4999,171.7795,177.5698,7125.0],["1995-09-08",177.5698,179.4999,171.7795,179.4999,8538.0],["1995-09-11",179.4999,183.3601,173.7096,181.43,8906.0],["1995-09-12",185.2903,185.2903,173.7096,173.7096,10763.0],["1995-09-13",173.7096,179.4999,169.8494,179.4999,11531.0],["1995-09-14",181.43,181.43,175.6397,177.5698,7725.0],["1995-09-15",175.6397,179.4999,171.7795,173.7096,4188.0],["1995-09-18",171.7795,177.5698,167.9193,171.7795,4763.0],["1995-09-19",171.7795,179.4999,167.9193,177.5698,10906.0],["1995-09-20",179.4999,179.4999,175.6397,178.5349,7431.0],["1995-09-21",179.4999,179.4999,171.7795,171.7795,6619.0],["1995-09-22",169.8494,173.7096,167.9193,171.7795,3519.0],["1995-09-25",171.7795,173.7096,167.9193,169.8494,1531.0],["1995-09-26",169.8494,177.5698,165.9892,165.9892,8963.0],["1995-09-27",165.9892,169.8494,160.1989,165.9892,3975.0],["1995-09-28",164.0591,175.6397,164.0591,174.6747,5300.0],["1995-09-29",175.6397,179.4999,171.7795,171.7795,2588.0],["1995-10-02",171.7795,175.6397,162.1289,167.9193,3425.0],["1995-10-03",162.129,167.9193,158.2687,160.1989,1863.0],["1995-10-04",158.2687,162.1289,150.5483,156.3386,5550.0],["1995-10-05",154.4085,158.2687,150.5483,153.4435,4281.0],["1995-10-06",158.2688,158.2688,150.5483,150.5483,4444.0],["1995-10-09",152.4784,152.4784,142.8279,144.758,1938.0],["1995-10-10",140.8978,144.758,135.1075,142.8279,8050.0],["1995-10-11",142.8279,154.4085,141.8628,150.5483,6456.0],["1995-10-12",154.4085,160.1988,152.4784,156.3386,5519.0],["1995-10-13",160.1988,164.059,156.3386,156.3386,5344.0],["1995-10-16",160.1988,160.1988,148.6182,148.6182,2638.0],["1995-10-17",146.6881,156.3386,146.6881,150.5483,2019.0],["1995-10-18",156.3386,160.1989,150.5483,152.4784,5531.0],["1995-10-19",152.4784,156.3386,148.6182,150.5483,1569.0],["1995-10-20",148.6182,160.1989,146.6881,154.4085,7300.0],["1995-10-23",154.4085,158.2687,146.6881,148.6182,3150.0],["1995-10-24",146.6881,152.4784,146.6881,146.6881,16988.0],["1995-10-25",147.6531,150.5483,146.6881,146.6881,5531.0],["1995-10-26",144.758,148.6182,137.0376,142.8279,7019.0],["1995-10-27",137.0376,148.6182,137.0376,140.8978,3875.0],["1995-10-30",140.8978,150.5483,140.8978,145.7231,26988.0],["1995-10-31",149.5833,152.4784,138.9677,138.9677,4663.0],["1995-11-01",142.8279,142.8279,133.1773,133.1773,2638.0],["1995-11-02",133.1773,148.6182,133.1773,146.6881,5881.0],["1995-11-03",144.758,150.5483,142.8279,150.5483,2419.0],["1995-11-06",148.6182,155.8561,142.8279,150.5483,2669.0],["1995-11-07",150.5483,154.4085,140.8978,144.758,5438.0],["1995-11-08",140.8978,146.6881,140.8978,144.758,3250.0],["1995-11-09",144.758,148.6182,142.8279,142.8279,3788.0],["1995-11-10",140.8978,152.4784,140.8978,150.5483,4031.0],["1995-11-13",152.4784,152.4784,140.8978,140.8978,1238.0],["1995-11-14",140.8978,148.6182,140.8978,142.8279,2400.0],["1995-11-15",142.8279,148.6182,133.1774,138.9677,8656.0],["1995-11-16",135.1074,140.8978,131.2472,133.1773,4706.0],["1995-11-17",133.1774,133.1774,123.5268,125.4569,6463.0],["1995-11-20",125.4569,138.9677,125.4569,138.0026,9556.0],["1995-11-21",138.9677,138.9677,127.387,135.1075,6600.0],["1995-11-22",129.3171,135.1075,129.3171,129.3171,4719.0],["1995-11-24",129.3171,135.1075,129.3171,131.2472,738.0],["1995-11-27",133.1774,133.1774,119.6666,121.5967,6144.0],["1995-11-28",123.5268,123.5268,113.8763,119.6666,7469.0],["1995-11-29",121.5967,131.2472,117.7365,131.2472,10631.0],["1995-11-30",127.387,133.1774,127.387,129.3171,2113.0],["1995-12-01",127.387,131.2473,121.5967,121.5967,3063.0],["1995-12-04",125.4569,129.3172,121.5967,127.387,5381.0],["1995-12-05",129.3171,135.1075,127.387,129.3171,10369.0],["1995-12-06",133.1774,133.1774,125.4569,129.3171,5981.0],["1995-12-07",133.1774,133.1774,127.387,129.3171,4788.0],["1995-12-08",133.1774,144.758,129.3172,143.793,9150.0],["1995-12-11",144.758,144.758,137.0376,140.8978,3288.0],["1995-12-12",140.8978,140.8978,131.2473,132.2123,3731.0],["1995-12-13",129.3171,133.1773,126.422,131.2472,4875.0],["1995-12-14",131.2473,135.1075,125.4569,128.3521,4213.0],["1995-12-15",125.4569,129.3172,119.6666,125.4569,1581.0],["1995-12-18",119.6666,119.6666,111.9462,117.7365,3088.0],["1995-12-19",115.8064,121.5967,113.8763,115.8064,2788.0],["1995-12-20",115.8064,121.5967,111.9462,113.8763,5363.0],["1995-12-21",111.9462,117.7365,111.9462,115.8064,3356.0],["1995-12-22",113.8763,117.7365,111.9462,111.9462,3338.0],["1995-12-26",110.0161,113.8763,108.086,110.0161,4675.0],["1995-12-27",110.0161,115.8064,110.0161,111.9462,4625.0],["1995-12-28",115.8064,119.6666,108.086,113.8763,8519.0],["1995-12-29",113.8763,119.6666,106.1559,108.086,8356.0],["1996-01-02",110.0161,117.7365,108.086,115.8064,4100.0],["1996-01-03",117.7365,121.5967,111.9462,115.8064,3838.0],["1996-01-04",117.7365,119.6666,104.2258,107.1209,6588.0],["1996-01-05",108.086,110.0161,104.2258,106.1559,4681.0],["1996-01-08",110.0161,111.9462,106.1559,111.9462,544.0],["1996-01-09",111.9462,113.8763,104.2258,106.1559,5013.0],["1996-01-10",108.086,110.0161,98.4354,100.3655,6144.0],["1996-01-11",104.2258,108.086,100.3655,100.3655,5700.0],["1996-01-12",104.2258,104.2258,98.4354,101.3306,5338.0],["1996-01-15",104.2258,108.086,96.5053,100.3655,5288.0],["1996-01-16",100.3656,102.2957,92.6451,94.5752,7250.0],["1996-01-17",98.4354,102.2956,90.715,96.5053,6125.0],["1996-01-18",100.3655,100.3655,92.6451,95.0578,4225.0],["1996-01-19",96.5053,102.2957,96.5053,100.3655,2463.0],["1996-01-22",100.3655,100.3655,96.5053,96.5053,1238.0],["1996-01-23",96.5053,100.3655,96.5053,100.3655,2513.0],["1996-01-24",96.5053,96.5053,92.6451,94.5752,4463.0],["1996-01-25",96.5053,102.2957,92.6451,98.4354,7269.0],["1996-01-26",98.4354,104.2258,95.5403,104.2258,5781.0],["1996-01-29",106.1559,106.1559,102.2956,106.1559,1931.0],["1996-01-30",102.2957,111.9462,102.2957,109.051,5794.0],["1996-01-31",111.9462,113.8763,110.0161,111.9462,4075.0],["1996-02-01",111.9462,113.8763,108.086,108.086,3225.0],["1996-02-02",108.086,111.9462,108.086,108.086,2644.0],["1996-02-05",104.2258,113.8763,104.2258,111.9462,3925.0],["1996-02-06",111.9462,117.7365,111.9462,113.8763,2731.0],["1996-02-07",117.7365,121.5967,111.9462,113.8763,4269.0],["1996-02-08",113.8763,119.6666,110.0161,117.7365,5538.0],["1996-02-09",115.8064,119.6666,111.9462,115.8064,2863.0],["1996-02-12",115.8064,115.8064,111.9462,111.9462,6475.0],["1996-02-13",113.8763,113.8763,106.1559,108.086,11544.0],["1996-02-14",110.0161,113.8763,106.1559,110.0161,5306.0],["1996-02-15",110.0161,111.9462,110.0161,110.9811,3331.0],["1996-02-16",110.0161,119.6666,110.0161,117.7365,8206.0],["1996-02-20",113.8763,119.6666,113.8763,119.6666,5244.0],["1996-02-21",119.6666,123.5268,115.8064,117.7365,9456.0],["1996-02-22",121.5967,121.5967,115.8064,115.8064,6281.0],["1996-02-23",115.8064,117.7365,108.086,110.0161,4531.0],["1996-02-26",110.0161,113.8763,108.086,111.9462,3594.0],["1996-02-27",111.9462,115.8064,108.086,108.086,3525.0],["1996-02-28",111.9462,111.9462,104.2258,104.2258,5625.0],["1996-02-29",104.2258,110.0161,104.2258,110.0161,3113.0],["1996-03-01",110.0161,111.9462,108.086,111.9462,1606.0],["1996-03-04",111.9462,111.9462,104.2258,104.2258,1875.0],["1996-03-05",104.2258,108.086,102.2956,104.2258,1569.0],["1996-03-06",104.2258,106.1559,96.5053,104.2258,7206.0],["1996-03-07",100.3655,104.2258,100.3655,104.2258,3213.0],["1996-03-08",101.3306,104.2258,98.4354,100.3655,888.0],["1996-03-11",104.2258,104.2258,98.4354,101.3306,3344.0],["1996-03-12",100.3655,102.2956,100.3655,102.2956,4750.0],["1996-03-13",100.3655,108.086,100.3655,106.1559,6225.0],["1996-03-14",90.715,94.5752,82.9946,90.715,26488.0],["1996-03-15",92.1626,92.6451,88.7849,89.75,7094.0],["1996-03-18",88.7849,90.715,86.8548,90.715,7450.0],["1996-03-19",90.715,96.5053,86.8548,92.6451,4594.0],["1996-03-20",92.6451,96.5053,92.6451,92.6451,7719.0],["1996-03-21",92.6451,96.5053,90.715,90.715,2456.0],["1996-03-22",96.5053,96.5053,92.6451,92.6451,1763.0],["1996-03-25",96.5053,96.5053,90.715,90.715,3700.0],["1996-03-26",94.5752,108.086,88.7849,102.2956,23963.0],["1996-03-27",104.2258,113.8763,102.2956,106.1559,18100.0],["1996-03-28",104.2258,110.0161,100.3655,100.3655,8031.0],["1996-03-29",100.3655,104.2258,98.4354,100.3655,10356.0],["1996-04-01",102.2956,104.2258,100.3655,104.2258,9219.0],["1996-04-02",104.2257,106.1559,102.2956,102.2956,13088.0],["1996-04-03",102.2956,104.2257,100.3655,102.2956,2106.0],["1996-04-04",102.2956,106.1559,98.4354,104.2258,6113.0],["1996-04-08",98.4354,108.086,96.5053,106.1559,6919.0],["1996-04-09",106.1559,111.9462,106.1559,110.0161,6344.0],["1996-04-10",111.9462,111.9462,104.2258,107.1209,4294.0],["1996-04-11",104.2258,108.086,102.2956,106.1559,2288.0],["1996-04-12",104.2258,110.0161,104.2258,109.051,3794.0],["1996-04-15",110.0161,110.9811,106.1559,108.086,5631.0],["1996-04-16",108.086,113.8763,108.086,110.0161,2113.0],["1996-04-17",110.0161,113.8763,110.0161,111.9462,8744.0],["1996-04-18",110.0161,115.8064,110.0161,111.9462,5481.0],["1996-04-19",111.9462,113.8763,111.9462,113.8763,5181.0],["1996-04-22",115.8064,117.7365,111.9462,113.8763,9256.0],["1996-04-23",115.8064,115.8064,111.9462,113.8763,9881.0],["1996-04-24",113.8763,115.8064,113.8763,113.8763,5494.0],["1996-04-25",113.8763,115.8064,111.9462,112.9112,12225.0],["1996-04-26",112.9112,112.9112,110.0161,110.9811,2888.0],["1996-04-29",112.9112,119.6666,110.9811,119.6666,6225.0],["1996-04-30",118.7016,131.2473,118.7016,127.387,14700.0],["1996-05-01",129.3171,129.3171,125.4569,129.3171,11581.0],["1996-05-02",129.3172,131.2473,127.387,127.387,22363.0],["1996-05-03",128.3521,135.1075,128.3521,132.2123,8563.0],["1996-05-06",131.2473,132.2123,123.5268,123.5268,8000.0],["1996-05-07",123.5268,127.387,117.7365,119.6666,7875.0],["1996-05-08",121.5967,127.387,115.8064,127.387,11544.0],["1996-05-09",125.4569,127.387,119.6666,121.5967,8706.0],["1996-05-10",123.5268,125.4569,119.6666,122.5618,3156.0],["1996-05-13",119.6666,123.5268,119.6666,122.5618,4844.0],["1996-05-14",119.6666,121.5967,117.7365,121.5967,3488.0],["1996-05-15",119.6666,125.4569,119.6666,125.4569,9038.0],["1996-05-16",123.5268,125.4569,121.5967,121.5967,2838.0],["1996-05-17",121.5967,127.387,121.5967,127.387,3319.0],["1996-05-20",125.4569,129.3171,123.5268,129.3171,7900.0],["1996-05-21",125.4569,137.0376,125.4569,135.1075,17763.0],["1996-05-22",138.0026,140.8978,131.2473,137.0376,15850.0],["1996-05-23",136.0725,137.0376,131.2473,135.1075,10663.0],["1996-05-24",135.1075,137.0376,131.2473,137.0376,7488.0],["1996-05-28",135.1075,138.9677,127.387,131.2472,9163.0],["1996-05-29",131.2473,131.2473,127.387,127.387,2294.0],["1996-05-30",125.4569,131.2472,125.4569,129.3171,3600.0],["1996-05-31",127.387,132.2123,127.387,131.2472,3231.0],["1996-06-03",131.2472,131.2472,127.387,129.3171,2988.0],["1996-06-04",127.387,131.2472,127.387,131.2472,3281.0],["1996-06-05",127.387,131.2472,127.387,131.2472,3144.0],["1996-06-06",129.3171,131.2472,126.422,129.3171,4519.0],["1996-06-07",123.5268,131.2473,121.5967,125.4569,4306.0],["1996-06-10",123.5268,129.3171,123.5268,123.5268,1925.0],["1996-06-11",115.8064,115.8064,98.4354,104.2258,32888.0],["1996-06-12",108.086,108.086,102.2956,106.1559,12831.0],["1996-06-13",104.2258,108.086,104.2258,106.1559,2344.0],["1996-06-14",108.086,110.0161,106.1559,108.086,2994.0],["1996-06-17",108.086,115.8064,108.086,110.0161,5888.0],["1996-06-18",113.8763,115.8064,111.9462,111.9462,3175.0],["1996-06-19",115.8064,115.8064,111.9462,115.8064,6244.0],["1996-06-20",113.8763,113.8763,110.0161,111.9462,3288.0],["1996-06-21",110.0161,111.9462,106.1559,106.1559,2419.0],["1996-06-24",111.9462,111.9462,102.2956,106.1559,5788.0],["1996-06-25",106.1559,106.1559,90.715,92.6451,7531.0],["1996-06-26",94.5752,94.5752,90.715,92.6451,1819.0],["1996-06-27",90.715,94.5752,88.7849,92.6451,5894.0],["1996-06-28",92.6451,102.2956,92.6451,102.2956,3650.0],["1996-07-01",102.2957,102.2957,98.4354,98.4354,1238.0],["1996-07-02",98.4354,102.2957,98.4354,98.4354,1113.0],["1996-07-03",102.2956,102.2956,94.5752,95.5403,875.0],["1996-07-05",94.5752,98.4354,94.5752,97.4704,2563.0],["1996-07-08",98.4354,98.4354,91.6801,92.6451,9975.0],["1996-07-09",92.6451,111.9462,92.6451,106.1559,13838.0],["1996-07-10",106.1559,110.0161,100.3655,104.2258,3475.0],["1996-07-11",104.2257,106.1559,98.4354,102.2956,3813.0],["1996-07-12",100.3656,104.2258,98.4354,98.4354,1513.0],["1996-07-15",102.2957,102.2957,90.715,90.715,2856.0],["1996-07-16",90.715,92.6451,75.2742,77.2043,19494.0],["1996-07-17",82.9946,94.5752,79.1344,88.7849,8631.0],["1996-07-18",92.6451,94.5752,88.7849,88.7849,3719.0],["1996-07-19",94.5752,100.3655,88.7849,96.5053,7506.0],["1996-07-22",98.4354,98.4354,86.8548,86.8548,5719.0],["1996-07-23",90.715,90.715,77.2043,77.2043,6063.0],["1996-07-24",77.2043,82.9946,73.3441,82.9946,6706.0],["1996-07-25",81.0645,86.8548,81.0645,82.9946,2269.0],["1996-07-26",86.8548,86.8548,82.9946,86.8548,1525.0],["1996-07-29",86.8548,86.8548,79.1344,84.9247,6338.0],["1996-07-30",82.9946,92.6451,82.9946,88.7849,3819.0],["1996-07-31",86.8548,98.4354,86.8548,98.4354,4250.0],["1996-08-01",94.5752,96.5053,88.7849,88.7849,5250.0],["1996-08-02",86.8548,90.715,82.9946,82.9946,5881.0],["1996-08-05",82.9946,86.8548,81.0645,84.9247,4725.0],["1996-08-06",84.9247,86.8548,81.0645,86.8548,2163.0],["1996-08-07",82.9946,90.715,82.9946,88.7849,1106.0],["1996-08-08",84.9247,90.715,84.9247,86.8548,4400.0],["1996-08-09",84.9247,88.7849,84.9247,86.8548,650.0],["1996-08-12",87.8199,88.7849,82.9946,82.9946,1950.0],["1996-08-13",86.8548,86.8548,81.0645,81.0645,2150.0],["1996-08-14",81.0645,82.9946,81.0645,82.9946,2288.0],["1996-08-15",79.1344,82.9946,77.2043,81.0645,3369.0],["1996-08-16",79.1344,81.0645,77.2043,81.0645,3531.0],["1996-08-19",79.1344,84.9247,79.1344,81.0645,1156.0],["1996-08-20",81.0645,84.9247,79.1344,79.1344,388.0],["1996-08-21",79.1344,86.8548,79.1344,84.9247,3500.0],["1996-08-22",84.9247,88.7849,84.9247,86.8548,2594.0],["1996-08-23",90.715,90.715,86.8548,88.7849,1781.0],["1996-08-26",88.7849,90.715,86.8548,86.8548,4031.0],["1996-08-27",86.8548,92.6451,86.8548,86.8548,3013.0],["1996-08-28",84.9247,88.7849,82.9946,86.8548,2138.0],["1996-08-29",82.9946,86.8548,82.9946,86.8548,231.0],["1996-08-30",86.8548,86.8548,82.9946,86.8548,481.0],["1996-09-03",82.9946,86.8548,81.0645,81.0645,963.0],["1996-09-04",79.1344,82.9946,79.1344,79.1344,1906.0],["1996-09-05",75.2742,79.1344,75.2742,77.2043,2056.0],["1996-09-06",79.1344,84.9247,75.2742,84.9247,5806.0],["1996-09-09",84.9247,90.715,82.9946,84.9247,3500.0],["1996-09-10",82.9946,86.8548,77.2043,81.0645,5125.0],["1996-09-11",81.0645,82.9946,79.1344,79.1344,2719.0],["1996-09-12",79.1344,81.0645,73.3441,77.2043,3556.0],["1996-09-13",77.2043,81.0645,75.2742,79.1344,2250.0],["1996-09-16",81.0645,81.0645,77.2043,77.2043,831.0],["1996-09-17",75.2742,81.0645,75.2742,77.2043,2575.0],["1996-09-18",79.1344,82.9946,77.2043,82.9946,3613.0],["1996-09-19",82.9946,84.9247,79.1344,83.9596,3375.0],["1996-09-20",81.0645,88.7849,81.0645,86.8548,9644.0],["1996-09-23",84.9247,88.7849,82.9946,88.7849,2244.0],["1996-09-24",82.9946,88.7849,82.9946,84.9247,1419.0],["1996-09-25",84.9247,84.9247,82.9946,84.9247,2344.0],["1996-09-26",84.9247,90.715,81.0645,88.5436,10606.0],["1996-09-27",86.8548,92.6451,86.8548,90.715,4156.0],["1996-09-30",90.715,90.715,86.8548,90.715,1881.0],["1996-10-01",90.715,90.715,82.9946,85.8898,1088.0],["1996-10-02",88.7849,88.7849,84.9247,84.9247,694.0],["1996-10-03",84.9247,88.7849,84.9247,86.8548,2206.0],["1996-10-04",82.9946,88.7849,79.1344,82.9946,3081.0],["1996-10-07",81.0645,82.9946,75.2742,77.2043,4244.0],["1996-10-08",79.1344,82.9946,77.2043,78.1693,6581.0],["1996-10-09",81.0645,82.9946,77.2043,82.9946,3456.0],["1996-10-10",81.0645,84.9247,81.0645,84.9247,4819.0],["1996-10-11",82.9946,86.8548,82.9946,86.8548,1513.0],["1996-10-14",82.9946,92.6451,82.9946,89.9912,6644.0],["1996-10-15",88.7849,94.5752,88.7849,92.6451,5044.0],["1996-10-16",88.7849,92.6451,88.7849,90.715,13213.0],["1996-10-17",90.715,92.6451,88.7849,90.715,9750.0],["1996-10-18",90.715,100.3656,90.715,94.5752,23481.0],["1996-10-21",98.4354,98.4354,92.6451,93.6102,6044.0],["1996-10-22",96.5053,96.5053,90.715,94.5752,1581.0],["1996-10-23",90.715,94.5752,90.715,94.5752,3644.0],["1996-10-24",94.5752,94.5752,92.6451,92.6451,1706.0],["1996-10-25",92.6451,94.5752,92.6451,92.6451,519.0],["1996-10-28",92.6451,94.5752,84.9247,86.8548,5438.0],["1996-10-29",88.7849,88.7849,86.8548,86.8548,2331.0],["1996-10-30",84.9247,88.7849,84.9247,88.7849,1506.0],["1996-10-31",86.8548,92.6451,84.9247,84.9247,5544.0],["1996-11-01",86.8548,86.8548,84.9247,86.8548,750.0],["1996-11-04",82.9946,86.8548,82.9946,82.9946,2181.0],["1996-11-05",82.9946,84.9247,79.1344,82.9946,4594.0],["1996-11-06",77.2043,82.9946,69.4838,82.9946,10713.0],["1996-11-07",79.1344,86.8548,79.1344,83.9596,2319.0],["1996-11-08",81.0645,84.9247,79.1344,81.0645,2425.0],["1996-11-11",81.0645,82.9946,79.1344,82.9946,9038.0],["1996-11-12",81.0645,82.9946,79.1344,81.0645,1881.0],["1996-11-13",81.0645,81.0645,79.1344,81.0645,3475.0],["1996-11-14",79.1344,79.1344,73.3441,77.2043,4444.0],["1996-11-15",77.2043,84.9247,77.2043,81.0645,9563.0],["1996-11-18",84.9247,84.9247,79.1344,79.1344,3406.0],["1996-11-19",79.1344,82.9946,77.2043,77.2043,1894.0],["1996-11-20",75.2742,79.1344,67.5537,73.344,4531.0],["1996-11-21",71.4139,77.2043,71.4139,75.2742,3950.0],["1996-11-22",75.2742,79.1344,71.4139,75.2742,3894.0],["1996-11-25",77.2043,77.2043,73.344,73.344,5981.0],["1996-11-26",71.4139,77.2043,71.4139,76.2392,5300.0],["1996-11-27",75.2742,81.0645,75.2742,77.2043,4100.0],["1996-11-29",79.1344,79.1344,77.2043,77.2043,1900.0],["1996-12-02",75.2742,79.1344,75.2742,75.2742,4581.0],["1996-12-03",77.2043,79.1344,73.344,79.1344,10438.0],["1996-12-04",81.0645,92.6451,79.1344,86.8548,19200.0],["1996-12-05",90.715,90.715,85.6485,88.7849,6550.0],["1996-12-06",81.0645,92.6451,81.0645,86.8548,7306.0],["1996-12-09",86.8548,91.6801,86.8548,88.7849,4138.0],["1996-12-10",88.7849,100.3656,88.7849,94.5752,19925.0],["1996-12-11",97.4704,97.4704,88.7849,95.5403,8950.0],["1996-12-12",98.4354,111.9462,98.4354,108.086,30431.0],["1996-12-13",104.2258,111.9462,104.2258,108.086,17506.0],["1996-12-16",106.1559,110.0161,102.2956,102.2956,10663.0],["1996-12-17",100.3656,102.2957,97.4704,97.4704,8850.0],["1996-12-18",99.4005,99.4005,96.5053,96.5053,3150.0],["1996-12-19",96.5053,100.3656,96.5053,98.4354,4475.0],["1996-12-20",100.3656,104.2258,98.4354,98.4354,6325.0],["1996-12-23",96.5053,98.4355,94.5752,94.5752,2175.0],["1996-12-24",94.5752,98.4355,92.6451,94.5752,2244.0],["1996-12-26",94.5752,98.4354,92.6451,95.5403,2750.0],["1996-12-27",92.6451,96.5053,92.6451,92.6451,1550.0],["1996-12-30",92.6451,92.6451,86.8548,89.75,6806.0],["1996-12-31",87.8198,89.75,86.8548,87.8198,4338.0],["1997-01-02",88.7849,89.75,87.8198,87.8198,94.0],["1997-01-03",87.8198,91.6801,87.8198,89.75,3413.0],["1997-01-06",90.715,90.715,86.8548,87.8198,1363.0],["1997-01-07",89.75,90.715,86.8548,86.8548,1444.0],["1997-01-08",86.8548,90.715,86.8548,90.715,650.0],["1997-01-09",86.8548,89.75,84.9247,84.9247,813.0],["1997-01-10",86.8548,90.715,82.9946,90.715,2681.0],["1997-01-13",91.6801,91.6801,86.8548,86.8548,2238.0],["1997-01-14",86.8548,88.7849,82.9946,84.9247,2638.0],["1997-01-15",85.8898,85.8898,83.9596,85.8898,219.0],["1997-01-16",83.9596,86.8548,83.9596,85.8898,2638.0],["1997-01-17",84.9247,89.75,83.9596,84.9247,4913.0],["1997-01-20",84.9247,87.8198,82.9946,83.9596,2625.0],["1997-01-21",84.9247,86.8548,82.9946,84.9247,1563.0],["1997-01-22",86.8548,92.6451,83.9596,90.715,8913.0],["1997-01-23",92.6451,92.6451,86.8548,86.8548,2494.0],["1997-01-24",86.8548,90.715,86.8548,86.8548,1163.0],["1997-01-27",84.9247,88.7849,84.9247,86.8548,1275.0],["1997-01-28",86.8548,88.7849,86.8548,86.8548,1931.0],["1997-01-29",88.7849,88.7849,86.8548,87.8198,688.0],["1997-01-30",87.8199,90.715,87.8199,88.7849,1375.0],["1997-01-31",87.8199,89.75,86.8548,86.8548,906.0],["1997-02-03",88.7849,88.7849,82.9946,82.9946,3175.0],["1997-02-04",82.9946,86.8548,82.9946,82.9946,669.0],["1997-02-05",82.9946,83.9596,80.0994,81.0645,2125.0],["1997-02-06",81.0645,82.9946,81.0645,82.9946,1419.0],["1997-02-07",82.9946,82.9946,79.1344,82.9946,1569.0],["1997-02-10",79.1344,84.9247,77.2043,79.1344,9031.0],["1997-02-11",79.1344,81.0645,73.3441,77.6868,8269.0],["1997-02-12",78.1693,79.1344,77.2043,78.1693,1550.0],["1997-02-13",78.1693,82.0295,78.1693,81.0645,2381.0],["1997-02-14",81.0645,82.9946,80.0994,82.9946,963.0],["1997-02-18",84.9247,84.9247,81.0645,82.9946,2781.0],["1997-02-19",83.9596,83.9596,81.0645,81.0645,3225.0],["1997-02-20",79.1344,82.9946,79.1344,81.0645,1006.0],["1997-02-21",79.1344,81.0645,79.1344,80.0994,894.0],["1997-02-24",80.0994,81.0645,78.1693,78.1693,1506.0],["1997-02-25",81.0645,81.0645,75.2742,80.0994,4356.0],["1997-02-26",79.1344,81.0645,79.1344,79.1344,300.0],["1997-02-27",79.1344,80.0994,75.2742,76.2392,1906.0],["1997-02-28",77.2043,77.2043,73.3441,75.2742,1869.0],["1997-03-03",75.2742,78.1693,75.2742,75.2742,169.0],["1997-03-04",75.2742,79.1344,71.4139,79.1344,3281.0],["1997-03-05",79.1344,83.9596,77.2043,81.0645,6381.0],["1997-03-06",79.1344,82.9946,79.1344,79.1344,1006.0],["1997-03-07",79.1344,82.0295,75.2742,75.2742,4025.0],["1997-03-10",79.1344,79.1344,73.3441,77.2043,5644.0],["1997-03-11",77.2043,78.1693,75.2742,77.2043,2413.0],["1997-03-12",79.1344,79.1344,75.2742,78.1693,2131.0],["1997-03-13",78.1693,78.1693,73.3441,77.2043,2250.0],["1997-03-14",77.2043,84.9247,77.2043,81.0645,6588.0],["1997-03-17",79.1344,82.9946,78.1693,81.0645,1613.0],["1997-03-18",79.1344,82.9946,79.1344,81.0645,2281.0],["1997-03-19",79.1344,82.0295,79.1344,80.0994,2919.0],["1997-03-20",80.0994,80.0994,73.3441,77.2043,5525.0],["1997-03-21",77.2043,77.2043,72.379,74.3091,5513.0],["1997-03-24",72.379,73.3441,69.4838,69.4838,5400.0],["1997-03-25",71.4139,73.344,67.5537,73.344,5413.0],["1997-03-26",73.344,84.9247,71.4139,82.0295,7475.0],["1997-03-27",88.7849,92.6451,79.1344,84.9247,9744.0],["1997-03-31",82.9946,93.6102,82.9946,93.6102,6575.0],["1997-04-01",90.715,92.6451,81.0645,82.0295,4663.0],["1997-04-02",84.9247,84.9247,79.1344,79.1344,2663.0],["1997-04-03",77.2043,82.0295,75.2742,81.0645,4700.0],["1997-04-04",81.0645,86.8548,81.0645,85.8898,2144.0],["1997-04-07",84.9247,86.8548,83.9596,83.9596,3244.0],["1997-04-08",82.0295,85.8897,81.0645,83.9596,738.0],["1997-04-09",83.9596,85.8897,83.9596,84.9247,925.0],["1997-04-10",83.9596,85.8897,82.0295,82.0295,6256.0],["1997-04-11",81.0645,82.9946,80.0994,80.0994,744.0],["1997-04-14",79.1344,86.8548,79.1344,82.9946,819.0],["1997-04-15",86.8548,86.8548,82.9946,84.9247,1013.0],["1997-04-16",83.9596,87.8199,83.9596,84.9247,4213.0],["1997-04-17",87.8199,94.5752,86.8548,92.6451,12644.0],["1997-04-18",92.6451,94.5752,86.8548,86.8548,3400.0],["1997-04-21",86.8548,88.7849,75.2742,79.1344,7663.0],["1997-04-22",79.1344,81.0645,77.2043,79.1344,2263.0],["1997-04-23",77.2043,79.1344,77.2043,77.2043,981.0],["1997-04-24",77.2043,81.0645,77.2043,80.0994,963.0],["1997-04-25",77.2043,82.0295,77.2043,82.0295,713.0],["1997-04-28",81.0645,82.9946,77.2043,82.9946,3238.0],["1997-04-29",83.9596,85.8898,82.0295,85.8898,1675.0],["1997-04-30",83.9596,84.9247,82.9946,82.9946,438.0],["1997-05-01",81.0645,86.8548,81.0645,82.9946,844.0],["1997-05-02",86.8548,88.7849,82.9946,88.7849,2456.0],["1997-05-05",86.8548,90.715,86.8548,89.75,3069.0],["1997-05-06",88.7849,91.6801,86.8548,91.6801,4625.0],["1997-05-07",90.715,92.6451,89.75,91.6801,2638.0],["1997-05-08",88.7849,92.6451,88.7849,91.6801,5631.0],["1997-05-09",89.75,92.6451,88.7849,90.715,2963.0],["1997-05-12",90.715,93.6102,90.715,93.6102,3656.0],["1997-05-13",90.715,93.6102,90.715,92.6451,1875.0],["1997-05-14",90.715,91.6801,81.0645,83.9596,3031.0],["1997-05-15",82.9946,84.9247,81.0645,82.9946,1419.0],["1997-05-16",77.2043,79.1344,73.3441,77.2043,6844.0],["1997-05-19",77.2043,80.0994,76.2392,76.2392,706.0],["1997-05-20",76.2392,77.2043,76.2392,76.2392,456.0],["1997-05-21",76.2392,83.9596,76.2392,80.0994,2825.0],["1997-05-22",80.0994,80.0994,80.0994,80.0994,331.0],["1997-05-23",80.0994,84.9247,80.0994,84.9247,650.0],["1997-05-27",82.9946,84.9247,81.0645,81.0645,913.0],["1997-05-28",80.0994,83.9596,75.2742,77.2043,2475.0],["1997-05-29",79.1344,80.0994,75.2742,77.2043,1063.0],["1997-05-30",77.2043,79.1344,74.3091,77.2043,3038.0],["1997-06-02",81.0645,88.7849,81.0645,87.8198,5494.0],["1997-06-03",92.6451,92.6451,83.9596,83.9596,1925.0],["1997-06-04",83.9596,83.9596,78.1693,80.0994,2450.0],["1997-06-05",81.0645,82.9946,80.0994,80.0994,1306.0],["1997-06-06",82.0295,82.0295,80.0994,81.0645,650.0],["1997-06-09",84.9247,84.9247,81.0645,82.0295,531.0],["1997-06-10",81.0645,82.9946,77.2043,82.9946,3063.0],["1997-06-11",80.0994,81.0645,78.1693,79.1344,2456.0],["1997-06-12",79.1344,81.0645,79.1344,81.0645,894.0],["1997-06-13",79.1344,81.0645,79.1344,81.0645,2019.0],["1997-06-16",79.1344,82.0295,79.1344,79.1344,725.0],["1997-06-17",77.2043,79.1344,75.2742,75.2742,2506.0],["1997-06-18",73.344,78.1693,73.344,78.1693,1144.0],["1997-06-19",75.2742,83.9596,75.2742,78.1693,8438.0],["1997-06-20",79.1344,82.9946,79.1344,82.9946,2463.0],["1997-06-23",82.9946,82.9946,78.1693,79.1344,1063.0],["1997-06-24",77.2043,82.0295,77.2043,79.1344,1513.0],["1997-06-25",79.1344,81.0645,77.2043,77.2043,2263.0],["1997-06-26",77.2043,77.2043,73.3441,76.2392,1713.0],["1997-06-27",74.3091,77.2043,74.3091,76.2392,994.0],["1997-06-30",76.2392,76.2392,71.4139,73.344,1481.0],["1997-07-01",74.3091,80.0994,74.3091,78.1693,4744.0],["1997-07-02",77.2043,83.9596,77.2043,79.1344,10650.0],["1997-07-03",80.0994,82.9946,80.0994,82.9946,3063.0],["1997-07-07",80.0994,82.9946,80.0994,81.0645,1050.0],["1997-07-08",80.0994,84.9247,80.0994,83.9596,2000.0],["1997-07-09",84.9247,94.5752,82.9946,92.6451,14306.0],["1997-07-10",94.5752,98.4354,92.6451,97.4704,6975.0],["1997-07-11",101.3306,107.1209,97.4704,103.2607,5944.0],["1997-07-14",101.3306,104.2258,101.3306,101.3306,4800.0],["1997-07-15",100.3655,103.2607,95.5403,96.5053,6256.0],["1997-07-16",96.5053,100.3656,88.7849,92.6451,6956.0],["1997-07-17",91.6801,108.086,91.6801,101.3306,8781.0],["1997-07-18",101.3306,105.1908,99.4005,103.2607,1950.0],["1997-07-21",105.1908,108.086,102.2956,102.2956,2869.0],["1997-07-22",100.3655,106.1559,98.4354,106.1559,5844.0],["1997-07-23",107.1209,109.051,96.5053,100.3655,8025.0],["1997-07-24",96.5053,99.4005,90.715,90.715,1394.0],["1997-07-25",93.6102,95.5403,93.6102,94.5752,1281.0],["1997-07-28",96.5053,97.4704,94.5752,96.5053,1119.0],["1997-07-29",96.5053,98.4354,94.5752,95.5403,1319.0],["1997-07-30",95.5403,96.9878,95.5403,95.5403,638.0],["1997-07-31",95.5403,98.4354,95.5403,96.5053,2231.0],["1997-08-01",97.4704,97.4704,96.5053,96.5053,975.0],["1997-08-04",98.4354,101.3306,97.4704,100.3655,1750.0],["1997-08-05",100.3655,102.2957,98.4354,100.3655,1844.0],["1997-08-06",98.4354,109.051,98.4354,107.1209,10244.0],["1997-08-07",108.086,110.9811,105.1908,107.1209,8594.0],["1997-08-08",105.1908,106.1559,97.4704,101.3306,2725.0],["1997-08-11",99.4005,100.3656,95.5403,98.4354,2788.0],["1997-08-12",98.4354,100.3656,98.4354,98.4354,513.0],["1997-08-13",102.2957,104.2258,98.4354,103.2607,1550.0],["1997-08-14",102.2956,110.0161,102.2956,108.086,3469.0],["1997-08-15",98.4354,102.2957,94.5752,98.4354,8919.0],["1997-08-18",98.4355,98.4355,90.715,94.5752,2775.0],["1997-08-19",92.6451,95.5403,91.6801,93.6102,2494.0],["1997-08-20",94.5752,98.4354,90.715,98.4354,2606.0],["1997-08-21",98.4354,101.3306,98.4354,101.3306,2594.0],["1997-08-22",97.4704,100.3656,93.6102,94.5752,1738.0],["1997-08-25",97.4704,98.4354,92.6451,92.6451,619.0],["1997-08-26",92.6451,95.5403,89.75,91.6801,1856.0],["1997-08-27",92.6451,95.5403,91.6801,94.5752,1100.0],["1997-08-28",92.6451,95.5403,92.6451,94.0927,556.0],["1997-08-29",94.5752,97.4704,94.5752,94.5752,1669.0],["1997-09-02",94.5752,98.4355,94.5752,94.5752,1463.0],["1997-09-03",95.5403,99.4005,94.5752,98.4354,3044.0],["1997-09-04",98.4354,102.2957,96.5053,99.4005,4506.0],["1997-09-05",103.2607,103.2607,95.5403,95.5403,2425.0],["1997-09-08",106.1559,109.051,94.5752,101.3306,5956.0],["1997-09-09",99.4005,102.2956,99.4005,102.2956,1206.0],["1997-09-10",100.3656,100.3656,97.4704,98.4354,2238.0],["1997-09-11",98.4354,100.3656,98.4354,99.4005,2163.0],["1997-09-12",99.4005,99.4005,96.5053,96.5053,1313.0],["1997-09-15",97.4704,97.4704,91.6801,94.5752,4688.0],["1997-09-16",94.5752,95.0578,92.6451,92.6451,913.0],["1997-09-17",95.0578,95.0578,92.6451,93.6102,794.0],["1997-09-18",94.5752,96.5053,90.715,96.5053,4388.0],["1997-09-19",94.5752,95.5403,92.6451,94.5752,963.0],["1997-09-22",95.5403,95.5403,90.715,91.6801,3063.0],["1997-09-23",91.6801,96.5053,91.6801,96.5053,1019.0],["1997-09-24",95.5403,100.3655,95.5403,100.3655,4831.0],["1997-09-25",101.3306,103.2607,99.4005,101.3306,4844.0],["1997-09-26",102.2957,102.2957,94.5752,97.4704,2488.0],["1997-09-29",96.5053,97.4704,94.5752,95.5403,1525.0],["1997-09-30",95.5403,96.5053,94.5752,96.5053,538.0],["1997-10-01",95.5403,97.4704,92.6451,94.5752,4400.0],["1997-10-02",96.5053,96.5053,94.5752,94.5752,1419.0],["1997-10-03",94.5752,95.5403,92.6451,95.5403,2819.0],["1997-10-06",94.5752,98.4354,94.5752,95.5403,1138.0],["1997-10-07",95.5403,100.3655,95.5403,100.3655,3194.0],["1997-10-08",100.3656,100.3656,98.4354,98.4354,1250.0],["1997-10-09",97.4704,101.3306,97.4704,101.3306,2306.0],["1997-10-10",100.3655,102.2956,98.4354,102.2956,3006.0],["1997-10-13",100.3655,106.1559,100.3655,105.1908,5438.0],["1997-10-14",106.1559,108.086,104.2258,108.086,9425.0],["1997-10-15",106.1559,108.086,105.1908,106.1559,4675.0],["1997-10-16",107.1209,109.051,103.2607,103.2607,11875.0],["1997-10-17",103.2607,103.2607,90.715,93.1276,12613.0],["1997-10-20",91.6801,102.2956,91.6801,102.2956,2750.0],["1997-10-21",102.2957,102.2957,99.4005,100.3655,1125.0],["1997-10-22",100.3656,104.2258,100.3656,101.3306,350.0],["1997-10-23",97.4704,106.1559,96.5053,102.2956,4063.0],["1997-10-24",102.2957,107.1209,97.4704,97.4704,4550.0],["1997-10-27",97.9529,97.9529,90.715,90.715,4063.0],["1997-10-28",84.9247,100.3656,84.9247,98.4354,7894.0],["1997-10-29",92.6451,98.4354,75.2742,76.2392,38063.0],["1997-10-30",69.4838,79.1344,67.5537,74.3091,18606.0],["1997-10-31",78.1693,81.0645,74.3091,79.1344,8331.0],["1997-11-03",80.0994,86.8548,80.0994,86.8548,13538.0],["1997-11-04",86.8548,92.6451,86.8548,88.7849,7394.0],["1997-11-05",87.8199,89.75,84.9247,84.9247,2606.0],["1997-11-06",84.9247,84.9247,77.2043,82.0295,4625.0],["1997-11-07",80.0994,82.9946,77.2043,81.0645,2944.0],["1997-11-10",79.1344,79.1344,77.2043,79.1344,1713.0],["1997-11-11",79.1344,79.1344,72.379,74.3091,6619.0],["1997-11-12",74.3091,74.3091,71.4139,73.344,2419.0],["1997-11-13",76.2392,77.2043,74.3091,77.2043,4163.0],["1997-11-14",77.2043,77.2043,75.2742,77.2043,1981.0],["1997-11-17",77.2043,77.2043,73.3441,75.2742,1150.0],["1997-11-18",75.2742,75.2742,73.344,73.344,3363.0],["1997-11-19",73.3441,76.2392,72.379,76.2392,4125.0],["1997-11-20",75.2742,76.2392,73.3441,74.3091,1250.0],["1997-11-21",76.2392,77.2043,73.3441,77.2043,1994.0],["1997-11-24",77.2043,77.2043,74.3091,76.2392,4900.0],["1997-11-25",77.2043,83.9596,76.2392,82.9946,5594.0],["1997-11-26",83.9596,83.9596,82.0295,83.9596,3738.0],["1997-11-28",83.9596,83.9596,82.0295,82.9946,419.0],["1997-12-01",83.9596,84.9247,81.0645,82.9946,7025.0],["1997-12-02",82.9946,84.9247,82.9946,84.9247,2769.0],["1997-12-03",82.9946,84.9247,82.9946,83.9596,1856.0],["1997-12-04",83.9596,85.8897,82.9946,83.9596,2325.0],["1997-12-05",82.9946,83.9596,82.9946,82.9946,981.0],["1997-12-08",84.9247,84.9247,79.1344,79.1344,1188.0],["1997-12-09",79.1344,81.0645,76.2392,76.2392,2113.0],["1997-12-10",76.2392,77.2043,73.344,73.344,1963.0],["1997-12-11",73.3441,75.2742,71.4139,75.2742,1819.0],["1997-12-12",73.344,75.2742,71.4139,73.344,1700.0],["1997-12-15",73.3441,75.2742,69.4838,69.4838,2431.0],["1997-12-16",69.4838,74.3091,69.4838,74.3091,2056.0],["1997-12-17",75.2742,77.2043,73.3441,75.2742,1350.0],["1997-12-18",73.3441,76.2392,72.379,75.2742,2238.0],["1997-12-19",74.3091,75.2742,70.4489,75.2742,2900.0],["1997-12-22",76.2392,76.2392,69.4838,69.4838,4106.0],["1997-12-23",71.4139,73.3441,66.5887,69.4838,5600.0],["1997-12-24",71.4139,71.4139,67.5537,69.4838,606.0],["1997-12-26",65.6236,69.4838,61.7634,64.6586,4631.0],["1997-12-29",61.7634,70.4489,57.9032,70.4489,9650.0],["1997-12-30",71.4139,77.2043,69.4838,73.344,4638.0],["1997-12-31",73.344,76.2392,65.6236,65.6236,5400.0],["1998-01-02",69.4838,73.3441,66.5887,69.4838,825.0],["1998-01-05",73.3441,81.0645,69.4838,76.2392,5013.0],["1998-01-06",75.2742,81.0645,75.2742,78.1693,2413.0],["1998-01-07",79.1344,81.0645,78.1693,78.1693,1850.0],["1998-01-08",75.2742,80.0994,75.2742,77.2043,3956.0],["1998-01-09",77.2043,79.1344,72.379,77.2043,2688.0],["1998-01-12",71.4139,80.0994,71.4139,76.2392,1525.0],["1998-01-13",77.2043,77.2043,76.2392,76.2392,369.0],["1998-01-14",78.1693,78.1693,72.379,73.344,1156.0],["1998-01-15",75.2741,75.2741,72.379,72.379,1763.0],["1998-01-16",74.3091,74.3091,71.4139,73.344,444.0],["1998-01-20",73.3441,75.2742,69.4838,71.4139,3181.0],["1998-01-21",70.4489,70.4489,66.5887,68.5188,3100.0],["1998-01-22",67.5537,69.0013,66.5887,66.5887,1656.0],["1998-01-23",66.5887,67.5537,63.6935,65.6236,5256.0],["1998-01-26",63.6935,69.4838,63.6935,69.4838,469.0],["1998-01-27",69.4838,71.414,68.5188,70.4489,1550.0],["1998-01-28",69.4838,71.4139,66.5887,69.4838,1769.0],["1998-01-29",67.5537,77.2043,67.5537,73.344,4031.0],["1998-01-30",71.414,74.3091,68.5188,68.5188,2581.0],["1998-02-02",69.4838,71.4139,60.7984,61.7634,8819.0],["1998-02-03",61.7634,65.6236,61.7634,62.7285,8638.0],["1998-02-04",67.5537,67.5537,63.6935,65.6236,4163.0],["1998-02-05",67.5537,72.379,67.5537,69.4838,5069.0],["1998-02-06",71.4139,73.3441,69.4838,71.4139,2050.0],["1998-02-09",73.3441,73.3441,68.5188,68.5188,1325.0],["1998-02-10",70.4489,72.379,65.6236,69.4838,16438.0],["1998-02-11",69.4838,71.4139,64.6586,66.5887,5931.0],["1998-02-12",66.5887,71.4139,65.1411,67.5537,9150.0],["1998-02-13",66.5887,70.4489,66.5887,66.5887,1281.0],["1998-02-17",68.5188,76.2392,68.5188,75.2742,12800.0],["1998-02-18",76.2392,82.7533,76.2392,77.2043,12038.0],["1998-02-19",78.1693,79.1344,75.2742,75.2742,4606.0],["1998-02-20",75.2742,77.2043,73.344,73.344,2106.0],["1998-02-23",75.2742,79.1344,73.344,79.1344,5413.0],["1998-02-24",80.0994,82.9946,77.2043,82.0295,13625.0],["1998-02-25",82.9946,84.9247,81.0645,82.9946,4913.0],["1998-02-26",83.9596,84.9247,81.0645,82.0295,4663.0],["1998-02-27",82.0295,84.9247,82.0295,83.9596,4769.0],["1998-03-02",84.9247,84.9247,81.0645,82.0295,2375.0],["1998-03-03",82.9946,85.8897,82.0295,84.9247,5506.0],["1998-03-04",85.8897,88.7849,85.8897,87.8198,4881.0],["1998-03-05",87.8199,87.8199,82.9946,82.9946,5031.0],["1998-03-06",82.0295,86.8548,82.0295,86.8548,3088.0],["1998-03-09",84.9247,88.7849,82.9946,85.8898,5031.0],["1998-03-10",87.8199,87.8199,84.9247,86.8548,3363.0],["1998-03-11",88.7849,90.715,87.8199,88.7849,5100.0],["1998-03-12",88.7849,88.7849,84.9247,86.8548,2656.0],["1998-03-13",86.8548,86.8548,80.0994,81.0645,4356.0],["1998-03-16",80.0994,90.715,80.0994,87.8198,5281.0],["1998-03-17",87.8199,89.75,86.8548,86.8548,1494.0],["1998-03-18",88.7849,88.7849,85.8898,86.8548,1938.0],["1998-03-19",87.8199,87.8199,82.0295,86.8548,3513.0],["1998-03-20",86.8548,86.8548,84.9247,84.9247,1406.0],["1998-03-23",86.8548,86.8548,81.0645,82.0295,4431.0],["1998-03-24",81.0645,82.9946,79.1344,82.9946,11375.0],["1998-03-25",82.0295,84.9247,80.0994,80.0994,3263.0],["1998-03-26",82.9946,83.9596,81.0645,81.0645,4050.0],["1998-03-27",78.1693,79.1344,73.3441,77.2043,12788.0],["1998-03-30",77.2043,79.1344,76.2392,79.1344,4419.0],["1998-03-31",79.1344,82.0295,77.2043,81.0645,12656.0],["1998-04-01",81.0645,82.9946,77.2043,81.0645,10481.0],["1998-04-02",81.0645,81.0645,78.1693,79.1344,3100.0],["1998-04-03",81.0645,82.9946,79.1344,81.0645,4613.0],["1998-04-06",82.0295,84.9247,81.0645,84.9247,4313.0],["1998-04-07",84.9247,84.9247,82.0295,82.0295,4100.0],["1998-04-08",82.9946,85.8897,82.0295,82.0295,5013.0],["1998-04-09",84.9247,84.9247,82.0295,82.0295,4331.0],["1998-04-13",83.9596,85.8897,82.9946,84.9247,3694.0],["1998-04-14",88.7849,88.7849,81.0645,82.0295,6119.0],["1998-04-15",82.0295,82.9946,80.0994,82.9946,7800.0],["1998-04-16",84.9247,84.9247,80.0994,81.0645,6438.0],["1998-04-17",80.0994,81.0645,78.6518,79.1344,4300.0],["1998-04-20",81.0645,84.9247,78.1693,81.0645,12000.0],["1998-04-21",83.9596,86.8548,82.9946,84.9247,12700.0],["1998-04-22",86.8548,97.4704,86.8548,92.6451,15800.0],["1998-04-23",96.5053,99.4005,94.5752,97.4704,12188.0],["1998-04-24",98.4355,98.4355,92.6451,94.5752,5138.0],["1998-04-27",92.6451,93.6102,82.9946,84.9247,12844.0],["1998-04-28",88.7849,90.715,85.8897,89.75,9044.0],["1998-04-29",92.6451,99.4005,92.6451,92.6451,12669.0],["1998-04-30",92.6451,96.5053,91.6801,94.5752,4150.0],["1998-05-01",95.5403,96.5053,91.6801,92.6451,4588.0],["1998-05-04",94.5752,102.2957,92.6451,100.3655,10963.0],["1998-05-05",99.4005,100.3655,94.5752,96.5053,6856.0],["1998-05-06",94.5752,97.4704,94.5752,95.5403,3456.0],["1998-05-07",96.5053,96.5053,93.6102,95.5403,2094.0],["1998-05-08",96.0228,96.0228,90.715,93.6102,5800.0],["1998-05-11",93.6102,94.5752,89.75,90.715,5369.0],["1998-05-12",92.6451,92.6451,85.8898,86.8548,6931.0],["1998-05-13",87.8199,95.5403,87.8199,92.6451,9675.0],["1998-05-14",93.6102,94.5752,91.6801,93.1276,8438.0],["1998-05-15",94.5752,94.5752,86.8548,87.8198,3056.0],["1998-05-18",88.7849,89.75,87.8198,87.8198,1306.0],["1998-05-19",87.8199,89.75,85.8898,85.8898,3050.0],["1998-05-20",85.8898,86.8548,85.8898,86.8548,1463.0],["1998-05-21",86.8548,89.75,86.8548,88.7849,1869.0],["1998-05-22",88.7849,88.7849,87.8198,87.8198,2019.0],["1998-05-26",88.7849,90.715,87.8199,90.715,2431.0],["1998-05-27",88.7849,90.715,84.9247,86.8548,4931.0],["1998-05-28",86.8548,87.8199,85.8898,86.8548,2550.0],["1998-05-29",86.8548,86.8548,84.9247,84.9247,6494.0],["1998-06-01",86.8548,86.8548,76.2392,77.2043,12100.0],["1998-06-02",74.3091,78.1693,74.3091,76.2392,3600.0],["1998-06-03",77.2043,81.0645,75.2742,77.2043,2500.0],["1998-06-04",77.2043,79.1344,74.3091,79.1344,4913.0],["1998-06-05",79.1344,80.0994,74.3091,75.2742,4050.0],["1998-06-08",75.2742,78.1693,71.4139,73.344,8388.0],["1998-06-09",72.379,75.2742,66.5887,70.4489,11400.0],["1998-06-10",71.4139,74.3091,71.4139,73.344,2400.0],["1998-06-11",73.344,74.3091,72.379,72.379,1931.0],["1998-06-12",71.4139,73.344,69.4838,73.344,3569.0],["1998-06-15",69.4838,73.3441,69.4838,71.4139,1675.0],["1998-06-16",70.4489,73.3441,65.6236,67.5537,3588.0],["1998-06-17",68.5188,72.379,65.6236,70.4489,8475.0],["1998-06-18",71.4139,73.3441,69.4838,69.4838,1281.0],["1998-06-19",71.414,71.414,68.5188,68.5188,1600.0],["1998-06-22",68.5188,70.4489,67.5537,69.4838,781.0],["1998-06-23",71.4139,72.379,69.4838,71.4139,1588.0],["1998-06-24",70.4489,71.414,68.5188,68.5188,750.0],["1998-06-25",71.4139,71.4139,66.5887,67.5537,2525.0],["1998-06-26",68.5188,69.4838,66.5887,68.5188,1719.0],["1998-06-29",70.4489,70.4489,67.5537,68.5188,1569.0],["1998-06-30",68.5188,71.414,62.7285,63.6935,5375.0],["1998-07-01",65.6236,68.5188,63.6935,66.5887,4650.0],["1998-07-02",66.5887,68.5188,64.6586,66.5887,3925.0],["1998-07-06",67.5537,70.4489,66.5887,69.4838,3900.0],["1998-07-07",69.4838,75.2741,69.4838,72.379,3613.0],["1998-07-08",75.2742,77.2043,72.8615,75.2742,3469.0],["1998-07-09",78.1693,78.1693,76.2392,77.2043,1738.0],["1998-07-10",76.2392,78.1693,76.2392,76.2392,450.0],["1998-07-13",76.2392,77.2043,75.2742,77.2043,2650.0],["1998-07-14",77.2043,78.1693,74.3091,75.2742,1713.0],["1998-07-15",73.3441,77.2043,73.3441,77.2043,1356.0],["1998-07-16",73.3441,77.2043,69.9664,69.9664,1963.0],["1998-07-17",69.9664,72.379,67.5537,72.379,3550.0],["1998-07-20",71.4139,73.3441,68.5188,69.4838,1525.0],["1998-07-21",67.5537,69.4838,65.6236,68.5188,1975.0],["1998-07-22",65.6236,68.5188,65.6236,65.6236,281.0],["1998-07-23",65.6236,70.4489,65.6236,66.5887,1394.0],["1998-07-24",66.5887,67.5537,66.5887,67.5537,863.0],["1998-07-27",67.5537,67.5537,67.5537,67.5537,463.0],["1998-07-28",68.5188,69.4838,66.5887,69.4838,2425.0],["1998-07-29",70.4489,72.379,67.5537,67.5537,2525.0],["1998-07-30",67.5537,68.5188,67.5537,67.5537,606.0],["1998-07-31",67.5537,71.414,67.5537,68.5188,644.0],["1998-08-03",68.5188,68.5188,53.0779,61.7634,7313.0],["1998-08-04",60.7984,66.5887,57.9032,63.6935,8063.0],["1998-08-05",63.6935,65.6236,60.7984,65.6236,2606.0],["1998-08-06",65.6236,68.5188,61.7634,64.6586,15875.0],["1998-08-07",65.6236,68.5188,61.7634,61.7634,3781.0],["1998-08-10",63.6935,65.6236,61.7634,63.6935,3225.0],["1998-08-11",59.8333,65.6236,59.8333,63.6935,2806.0],["1998-08-12",63.6935,63.6935,61.7634,63.6935,431.0],["1998-08-13",64.6586,64.6586,59.8333,63.6935,1394.0],["1998-08-14",63.6935,63.6935,58.8683,61.7634,581.0],["1998-08-17",61.7634,62.7285,57.9032,61.7634,3075.0],["1998-08-18",64.6586,66.5887,61.7634,64.6586,2638.0],["1998-08-19",67.5537,67.5537,60.7984,61.7634,4113.0],["1998-08-20",62.7285,63.6935,58.8683,59.8333,2856.0],["1998-08-21",61.7634,61.7634,58.8683,61.7634,644.0],["1998-08-24",58.8683,61.7634,57.9032,59.8333,2338.0],["1998-08-25",61.7634,65.6236,60.7984,62.7285,3138.0],["1998-08-26",59.8333,61.7634,59.8333,61.7634,706.0],["1998-08-27",59.8333,61.7634,55.008,55.008,3131.0],["1998-08-28",56.9381,56.9381,52.1129,55.008,4475.0],["1998-08-31",55.9731,55.9731,42.4623,43.4274,10100.0],["1998-09-01",46.3226,49.2177,44.3925,46.3226,4013.0],["1998-09-02",46.3226,47.2876,42.4623,42.4623,5469.0],["1998-09-03",43.4274,43.4274,40.5322,42.4623,4506.0],["1998-09-04",44.3925,44.3925,39.5672,39.5672,2325.0],["1998-09-08",41.4973,48.2527,41.4973,44.3925,2988.0],["1998-09-09",44.3924,49.2177,40.5322,48.2527,4975.0],["1998-09-10",46.3226,48.2527,44.3925,47.2876,2063.0],["1998-09-11",46.3226,48.2527,42.4623,44.3925,2181.0],["1998-09-14",46.3226,46.3226,42.4623,43.4274,1794.0],["1998-09-15",42.4623,45.3575,41.4973,42.4623,2056.0],["1998-09-16",45.3575,45.3575,42.4623,44.3925,1250.0],["1998-09-17",41.4973,43.4274,41.0148,43.4274,475.0],["1998-09-18",41.4973,42.4623,38.6021,40.5322,3856.0],["1998-09-21",40.5322,40.5322,36.672,36.672,1863.0],["1998-09-22",38.6021,39.5672,35.2244,35.707,3963.0],["1998-09-23",38.6021,42.4623,37.6371,42.4623,4475.0],["1998-09-24",43.4274,43.4274,38.6021,39.5672,1963.0],["1998-09-25",36.672,42.4623,36.672,38.6021,1419.0],["1998-09-28",38.6021,40.5322,35.707,37.6371,2513.0],["1998-09-29",38.6021,38.6021,36.672,36.672,1125.0],["1998-09-30",36.672,36.672,34.7419,35.707,1538.0],["1998-10-01",35.707,38.6021,34.7419,34.7419,2950.0],["1998-10-02",35.707,39.0847,33.7769,38.6021,3450.0],["1998-10-05",36.672,36.672,34.7419,35.707,1744.0],["1998-10-06",34.7419,39.5672,34.7419,37.6371,2438.0],["1998-10-07",38.6021,38.6021,31.8468,32.8118,1650.0],["1998-10-08",30.8817,31.8468,25.0914,30.8817,8094.0],["1998-10-09",30.8817,31.123,27.9865,27.9865,1825.0],["1998-10-12",27.9865,30.8817,27.9865,30.8817,2288.0],["1998-10-13",30.8817,32.8118,26.0564,30.8817,4875.0],["1998-10-14",30.8817,35.707,29.9167,33.7769,4381.0],["1998-10-15",36.672,38.6021,36.672,37.6371,1106.0],["1998-10-16",37.6371,44.3925,37.6371,41.4973,2031.0],["1998-10-19",44.3925,46.3226,37.6371,37.6371,3581.0],["1998-10-20",37.6371,37.6371,34.7419,34.7419,2013.0],["1998-10-21",34.7419,34.7419,33.7769,33.7769,444.0],["1998-10-22",34.7419,34.7419,29.9167,30.8817,9619.0],["1998-10-23",31.8468,35.707,30.8817,34.7419,2606.0],["1998-10-26",36.1895,38.6021,34.7419,34.7419,2250.0],["1998-10-27",34.7419,37.6371,32.8118,32.8118,2194.0],["1998-10-28",34.7419,34.7419,31.8468,32.8118,2038.0],["1998-10-29",37.6371,37.6371,32.8118,32.8118,3513.0],["1998-10-30",36.672,36.672,34.7419,35.707,2925.0],["1998-11-02",36.672,38.1196,33.7769,35.707,6438.0],["1998-11-03",35.707,37.6371,34.7419,37.6371,5125.0],["1998-11-04",38.6021,39.5672,37.6371,38.6021,5513.0],["1998-11-05",39.5672,39.5672,37.6371,38.6021,3350.0],["1998-11-06",39.0847,40.0497,38.6021,39.5672,8094.0],["1998-11-09",40.0497,40.0497,37.6371,39.5672,3525.0],["1998-11-10",39.5672,43.4274,38.6021,43.4274,8900.0],["1998-11-11",43.4274,54.043,41.4973,44.3925,12150.0],["1998-11-12",42.4623,42.4623,39.5672,39.5672,1044.0],["1998-11-13",40.5322,42.4623,39.5672,39.5672,1738.0],["1998-11-16",39.5672,42.4623,38.6021,42.4623,8450.0],["1998-11-17",43.4274,43.4274,38.6021,40.5322,8769.0],["1998-11-18",40.5322,41.4973,38.6021,41.4973,4300.0],["1998-11-19",41.9798,43.9099,41.4973,43.9099,6925.0],["1998-11-20",44.3925,50.1828,43.4274,46.3226,9344.0],["1998-11-23",48.2527,49.2177,44.875,46.3226,2963.0],["1998-11-24",44.3925,46.8051,44.3925,46.3226,2869.0],["1998-11-25",43.4274,45.84,43.4274,43.4274,1950.0],["1998-11-27",47.2876,47.2876,44.3925,46.3226,3888.0],["1998-11-30",46.3226,48.2527,45.3575,46.3226,2544.0],["1998-12-01",43.4274,48.2527,43.4274,45.84,4438.0],["1998-12-02",44.3925,46.3226,43.4274,45.3575,1850.0],["1998-12-03",44.3925,47.2876,44.3925,46.3226,5894.0],["1998-12-04",46.3226,47.7701,45.3575,47.2876,2438.0],["1998-12-07",47.7701,47.7701,45.3575,46.3226,3894.0],["1998-12-08",47.2876,49.2177,45.3575,47.2876,11381.0],["1998-12-09",49.2177,49.7002,48.2527,48.2527,1606.0],["1998-12-10",47.2876,49.2177,44.3925,45.3575,2981.0],["1998-12-11",44.3925,46.3226,43.4274,44.3925,2925.0],["1998-12-14",43.4274,43.4274,40.5322,41.4973,2819.0],["1998-12-15",41.4973,42.4623,40.5322,42.4623,838.0],["1998-12-16",40.5322,43.4274,40.5322,40.5322,1400.0],["1998-12-17",40.5322,40.5322,36.672,38.6021,2375.0],["1998-12-18",37.6371,40.5322,37.6371,38.6021,2950.0],["1998-12-21",39.5672,46.3226,38.6021,41.0148,8775.0],["1998-12-22",44.3925,46.3226,39.0847,41.4973,2625.0],["1998-12-23",39.5672,42.4623,39.5672,41.4973,1825.0],["1998-12-24",40.5322,41.4973,39.5672,39.5672,600.0],["1998-12-28",40.0497,42.4623,40.0497,41.4973,2238.0],["1998-12-29",42.4623,45.84,41.4973,42.4623,3281.0],["1998-12-30",44.3924,44.3924,40.5322,41.9798,3175.0],["1998-12-31",41.4973,42.4623,39.5672,40.5322,3988.0],["1999-01-04",42.4623,43.4274,38.6021,40.5322,2825.0],["1999-01-05",42.4623,47.2876,42.4623,45.84,4006.0],["1999-01-06",46.3226,47.2876,45.3575,45.3575,5088.0],["1999-01-07",46.3226,46.3226,44.3925,44.3925,663.0],["1999-01-08",44.3925,46.3226,43.4274,44.3925,463.0],["1999-01-11",46.3226,46.3226,40.5322,42.4623,2144.0],["1999-01-12",41.4973,42.4623,37.6371,38.6021,3219.0],["1999-01-13",38.1196,40.5322,36.672,38.6021,4075.0],["1999-01-14",39.5672,39.5672,38.6021,38.6021,1688.0],["1999-01-15",38.6021,38.6021,37.6371,37.6371,1256.0],["1999-01-19",38.6021,40.5322,37.6371,40.5322,2206.0],["1999-01-20",38.6021,39.0847,37.6371,38.6021,1350.0],["1999-01-21",38.6021,39.0847,36.672,36.672,2881.0],["1999-01-22",36.672,38.6021,36.672,37.6371,463.0],["1999-01-25",36.672,38.6021,35.707,35.707,1019.0],["1999-01-26",35.707,36.672,35.707,36.1895,1250.0],["1999-01-27",35.707,36.1895,33.7769,34.7419,2894.0],["1999-01-28",35.707,35.707,31.8468,33.7769,3100.0],["1999-01-29",31.8468,35.2244,31.8468,34.7419,1025.0],["1999-02-01",35.707,35.707,32.8118,34.7419,3563.0],["1999-02-02",34.7419,34.7419,32.8118,32.8118,1194.0],["1999-02-03",32.8118,33.7769,32.8118,32.8118,2194.0],["1999-02-04",32.8118,33.7769,32.8118,32.8118,838.0],["1999-02-05",33.7769,33.7769,31.8468,31.8468,106.0],["1999-02-08",31.8468,34.7419,31.3642,32.3293,2919.0],["1999-02-09",31.3642,32.8118,30.8817,30.8817,400.0],["1999-02-10",31.8468,31.8468,28.9516,30.8817,1538.0],["1999-02-11",30.8817,32.8118,30.8817,30.8817,2550.0],["1999-02-12",32.8118,32.8118,29.9166,32.8118,1138.0],["1999-02-16",30.8817,32.8118,30.8817,30.8817,2713.0],["1999-02-17",30.8817,31.8468,30.8817,30.8817,469.0],["1999-02-18",30.8817,32.3293,30.8817,31.3642,1731.0],["1999-02-19",31.3642,31.8468,31.3642,31.8468,225.0],["1999-02-22",30.8817,32.3293,30.8817,31.8468,944.0],["1999-02-23",31.8468,32.8118,29.9167,32.3293,1069.0],["1999-02-24",30.8817,31.8468,29.9167,31.8468,3575.0],["1999-02-25",30.8817,31.8468,29.9167,30.8817,900.0],["1999-02-26",30.8817,32.3293,30.8817,31.3642,344.0],["1999-03-01",30.8817,31.8468,30.8817,30.8817,963.0],["1999-03-02",30.8817,30.8817,29.9167,29.9167,769.0],["1999-03-03",30.8817,31.8468,28.9516,28.9516,2775.0],["1999-03-04",28.9516,31.8468,28.9516,31.3642,1644.0],["1999-03-05",28.9516,31.8468,28.9516,31.3642,1044.0],["1999-03-08",28.9516,31.8468,28.9516,29.9167,831.0],["1999-03-09",28.9516,30.8817,28.9516,30.8817,1181.0],["1999-03-10",30.8817,30.8817,28.9516,28.9516,1419.0],["1999-03-11",30.8817,32.8118,29.9167,31.8468,4238.0],["1999-03-12",31.3642,33.7769,30.8817,31.8468,4244.0],["1999-03-15",31.8468,34.7419,30.8817,34.7419,2369.0],["1999-03-16",35.707,38.6021,34.7419,37.6371,7569.0],["1999-03-17",36.672,38.6021,36.1895,38.1196,2763.0],["1999-03-18",37.6371,39.0847,37.6371,38.6021,2381.0],["1999-03-19",36.672,38.6021,36.672,38.6021,450.0],["1999-03-22",35.707,36.672,29.9167,31.8468,1644.0],["1999-03-23",32.8118,33.2943,31.8468,32.8118,813.0],["1999-03-24",32.8118,32.8118,32.8118,32.8118,6.0],["1999-03-25",30.8817,30.8817,27.9865,28.9516,4181.0],["1999-03-26",30.8817,30.8817,27.0215,30.8817,569.0],["1999-03-29",30.8817,30.8817,28.9516,30.8817,1581.0],["1999-03-30",29.4341,30.8817,29.4341,30.8817,1719.0],["1999-03-31",30.8817,31.8468,29.9167,31.8468,1681.0],["1999-04-01",29.9166,32.8118,29.9166,32.8118,375.0],["1999-04-05",29.9167,31.8468,28.9516,28.9516,1594.0],["1999-04-06",31.8468,31.8468,29.9167,30.8817,1088.0],["1999-04-07",29.9167,30.8817,27.9865,30.8817,1469.0],["1999-04-08",27.9865,31.8468,27.9865,29.9167,2613.0],["1999-04-09",29.9167,30.8817,27.9865,30.8817,1038.0],["1999-04-12",30.8817,30.8817,27.0215,27.504,1656.0],["1999-04-13",28.9516,30.8817,28.9516,30.8817,2231.0],["1999-04-14",27.0215,30.8817,27.0215,28.9516,2569.0],["1999-04-15",28.9516,30.3992,28.4691,30.3992,2913.0],["1999-04-16",30.3992,30.8817,28.9516,29.4341,688.0],["1999-04-19",30.3992,30.8817,29.4341,29.9167,1731.0],["1999-04-20",30.3992,30.8817,29.9167,30.8817,1313.0],["1999-04-21",30.8817,32.8118,30.8817,30.8817,2831.0],["1999-04-22",30.8817,32.8118,29.4341,30.8817,2206.0],["1999-04-23",30.8817,30.8817,30.3992,30.8817,1200.0],["1999-04-26",31.8468,32.8118,30.8817,32.3293,1269.0],["1999-04-27",33.7769,33.7769,30.8817,33.7769,1481.0],["1999-04-28",32.8118,32.8118,31.8468,31.8468,2488.0],["1999-04-29",32.8118,32.8118,30.8817,31.8468,1619.0],["1999-04-30",31.3642,31.3642,30.8817,30.8817,300.0],["1999-05-03",29.4341,30.8817,28.9516,30.8817,1656.0],["1999-05-04",28.9516,33.2943,28.9516,31.8468,1275.0],["1999-05-05",30.8817,32.8118,30.8817,30.8817,813.0],["1999-05-06",30.8817,39.5672,30.8817,38.6021,8138.0],["1999-05-07",41.4973,41.4973,34.7419,36.672,1394.0],["1999-05-10",34.7419,38.6021,34.7419,38.6021,1425.0],["1999-05-11",35.707,37.6371,33.7769,37.6371,2081.0],["1999-05-12",38.6021,39.5672,35.707,37.1546,1025.0],["1999-05-13",39.5672,39.5672,36.672,36.672,481.0],["1999-05-14",36.1895,38.6021,36.1895,36.1895,1569.0],["1999-05-17",36.672,37.1546,35.707,35.707,1113.0],["1999-05-18",35.707,35.707,33.7769,33.7769,1406.0],["1999-05-19",35.707,36.672,33.7769,35.707,3200.0],["1999-05-20",36.672,46.3226,35.707,46.3226,13900.0],["1999-05-21",46.8051,65.6236,46.8051,59.8333,19713.0],["1999-05-24",58.8682,59.3508,48.7352,52.1129,12375.0],["1999-05-25",52.1129,52.1129,45.3575,45.3575,3969.0],["1999-05-26",47.2876,48.2527,44.875,45.3575,2438.0],["1999-05-27",45.3575,47.2876,45.3575,46.3226,1525.0],["1999-05-28",47.2876,48.2527,44.875,46.3226,2338.0],["1999-06-01",46.3226,49.2177,46.3226,48.2527,3931.0],["1999-06-02",49.2177,52.5954,47.2876,51.1478,5913.0],["1999-06-03",54.043,58.8682,52.5954,56.9381,14381.0],["1999-06-04",57.4207,58.8683,55.4906,57.4207,5688.0],["1999-06-07",57.9032,58.8683,53.0779,54.043,3075.0],["1999-06-08",54.5255,55.9731,53.0779,54.043,1688.0],["1999-06-09",55.008,55.9731,53.0779,55.4906,1550.0],["1999-06-10",52.1129,54.043,52.1129,54.043,1513.0],["1999-06-11",54.5255,55.008,54.043,55.008,1381.0],["1999-06-14",55.9731,57.9032,52.1129,52.1129,1975.0],["1999-06-15",57.9032,57.9032,56.4556,56.4556,2019.0],["1999-06-16",57.9032,57.9032,56.9381,56.9381,550.0],["1999-06-17",55.9731,56.4556,54.043,55.9731,1269.0],["1999-06-18",54.5255,54.5255,53.0779,54.5255,1119.0],["1999-06-21",55.008,56.9381,52.1129,53.0779,1281.0],["1999-06-22",53.5605,53.5605,53.0779,53.0779,550.0],["1999-06-23",53.0779,53.5605,48.2527,49.2177,1594.0],["1999-06-24",50.1828,52.1129,49.2177,52.1129,1294.0],["1999-06-25",51.1478,53.0779,49.2177,53.0779,1063.0],["1999-06-28",50.1828,54.043,50.1828,53.5605,3256.0],["1999-06-29",54.043,54.5255,53.0779,54.043,956.0],["1999-06-30",52.1129,55.008,52.1129,55.008,200.0],["1999-07-01",52.1129,55.008,50.1828,51.1478,825.0],["1999-07-02",51.1478,52.1129,50.1828,51.1478,925.0],["1999-07-06",50.1828,52.1129,50.1828,52.1129,1019.0],["1999-07-07",51.1478,52.1129,51.1478,51.1478,269.0],["1999-07-08",50.1828,50.1828,46.3226,48.2527,956.0],["1999-07-09",46.3226,50.1828,46.3226,49.2177,994.0],["1999-07-12",49.2177,50.1828,46.8051,48.2527,2375.0],["1999-07-13",47.7701,49.2177,46.3226,49.2177,206.0],["1999-07-14",46.8051,50.1828,46.8051,47.7701,425.0],["1999-07-15",51.1478,52.1129,49.2177,50.1828,1119.0],["1999-07-16",52.1129,53.0779,51.1478,51.1478,519.0],["1999-07-19",51.1478,54.043,49.2177,54.043,4044.0],["1999-07-20",54.043,59.8333,54.043,57.9032,6706.0],["1999-07-21",58.3857,58.3857,55.9731,55.9731,756.0],["1999-07-22",55.9731,56.9381,52.1129,54.043,2600.0],["1999-07-23",55.008,60.7984,55.008,58.8682,2550.0],["1999-07-26",58.3857,58.8683,56.9381,57.9032,1438.0],["1999-07-27",57.9032,58.8682,56.9381,58.8682,4075.0],["1999-07-28",59.1095,60.7984,56.4556,56.9381,2456.0],["1999-07-29",55.008,57.9032,54.043,56.9381,1088.0],["1999-07-30",53.0779,56.9381,53.0779,54.043,1000.0],["1999-08-02",54.043,55.9731,52.1129,52.1129,856.0],["1999-08-03",52.1129,54.043,52.1129,53.0779,2269.0],["1999-08-04",52.1129,52.1129,48.2527,50.1828,1263.0],["1999-08-05",50.1828,52.1129,48.2527,48.7352,2419.0],["1999-08-06",50.1828,54.043,49.2177,53.0779,4006.0],["1999-08-09",51.6304,55.9731,48.2527,55.9731,3144.0],["1999-08-10",54.043,55.008,50.1828,55.008,2113.0],["1999-08-11",55.9731,57.9032,53.0779,57.9032,1944.0],["1999-08-12",56.9381,65.6236,56.9381,63.6935,13481.0],["1999-08-13",63.4523,64.6586,59.8333,59.8333,3081.0],["1999-08-16",63.211,63.6935,58.8682,58.8682,1106.0],["1999-08-17",58.8682,59.8333,56.4556,56.9381,1500.0],["1999-08-18",58.8683,59.8333,55.008,55.9731,1981.0],["1999-08-19",57.9032,57.9032,54.043,54.043,144.0],["1999-08-20",55.008,55.008,53.0779,53.0779,1406.0],["1999-08-23",52.1129,52.1129,46.3226,50.6653,4525.0],["1999-08-24",51.1478,51.6303,46.3226,48.2527,9825.0],["1999-08-25",47.7701,50.1828,47.2876,49.7002,875.0],["1999-08-26",48.2527,49.2177,47.2876,47.7701,1119.0],["1999-08-27",47.7701,52.1129,47.7701,51.1478,1263.0],["1999-08-30",51.6304,53.5605,50.1828,53.0779,5400.0],["1999-08-31",51.8716,53.0779,49.2177,53.0779,2031.0],["1999-09-01",54.043,57.9032,54.043,55.008,1800.0],["1999-09-02",55.9731,55.9731,53.5605,55.9731,350.0],["1999-09-03",55.008,55.008,55.008,55.008,19.0],["1999-09-07",53.0779,55.008,52.5954,52.5954,700.0],["1999-09-08",53.5605,54.043,52.1129,53.0779,544.0],["1999-09-09",54.043,54.043,52.5954,54.043,300.0],["1999-09-10",53.0779,54.043,53.0779,54.043,144.0],["1999-09-13",52.1129,53.0779,52.1129,52.1129,613.0],["1999-09-14",53.5605,55.008,53.0779,54.043,3563.0],["1999-09-15",55.9731,55.9731,52.5954,52.5954,4219.0],["1999-09-16",52.5954,52.5954,51.1478,51.1478,463.0],["1999-09-17",51.1478,53.5605,51.1478,53.5605,388.0],["1999-09-20",54.043,54.5255,54.043,54.043,300.0],["1999-09-21",52.1129,54.043,50.6653,53.0779,1219.0],["1999-09-22",53.0779,53.5605,49.2177,49.2177,1100.0],["1999-09-23",51.6303,52.1129,51.1478,51.1478,1225.0],["1999-09-24",51.1478,52.1129,51.1478,52.1129,2413.0],["1999-09-27",52.1129,53.0779,50.1828,51.1478,2544.0],["1999-09-28",52.1129,52.1129,50.1828,50.1828,606.0],["1999-09-29",49.2177,50.1828,44.3925,44.3925,4206.0],["1999-09-30",48.2527,48.2527,37.6371,40.5322,12125.0],["1999-10-01",41.4973,45.3575,41.4973,43.4274,1738.0],["1999-10-04",44.3925,45.3575,43.4274,43.4274,606.0],["1999-10-05",44.3925,44.3925,43.9099,44.3925,869.0],["1999-10-06",45.3575,45.3575,42.9449,44.3925,206.0],["1999-10-07",42.9449,42.9449,42.9449,42.9449,50.0],["1999-10-08",43.4274,44.3925,42.4623,42.4623,238.0],["1999-10-11",42.4623,43.9099,42.4623,43.9099,81.0],["1999-10-12",42.9449,44.3925,42.4623,42.4623,644.0],["1999-10-13",42.9449,43.4274,41.9798,42.4623,869.0],["1999-10-14",41.9798,42.4623,39.5672,39.5672,644.0],["1999-10-15",39.5672,40.5322,39.5672,40.5322,644.0],["1999-10-18",40.5322,41.4973,35.707,39.5672,2381.0],["1999-10-19",41.4973,42.4623,40.0497,42.4623,838.0],["1999-10-20",40.5322,42.4623,40.5322,42.4623,713.0],["1999-10-21",41.9798,42.2211,38.6021,39.0847,1650.0],["1999-10-22",38.6021,40.5322,36.672,40.5322,1163.0],["1999-10-25",36.672,40.5322,34.7419,36.672,2744.0],["1999-10-26",35.9482,39.0847,35.707,39.0847,788.0],["1999-10-27",36.672,36.672,34.7419,36.672,2375.0],["1999-10-28",38.6021,38.6021,35.707,38.6021,513.0],["1999-10-29",36.672,36.672,33.7769,35.707,1050.0],["1999-11-01",34.7419,38.1196,34.7419,38.1196,694.0],["1999-11-02",36.672,37.6371,34.7419,36.672,763.0],["1999-11-03",37.1546,37.1546,35.707,35.707,631.0],["1999-11-04",36.672,38.6021,33.7769,36.672,1606.0],["1999-11-05",37.6371,37.6371,37.1546,37.1546,269.0],["1999-11-08",37.1546,37.6371,34.7419,37.6371,1619.0],["1999-11-09",38.6021,38.6021,35.707,36.672,794.0],["1999-11-10",36.672,38.6021,35.707,35.707,1613.0],["1999-11-11",36.672,39.5672,36.672,38.6021,1013.0],["1999-11-12",38.6021,42.4623,38.6021,39.5672,1619.0],["1999-11-15",40.5322,41.4973,37.6371,40.5322,1888.0],["1999-11-16",41.4973,41.4973,37.6371,38.1196,1888.0],["1999-11-17",38.6021,42.4623,36.672,41.4973,1075.0],["1999-11-18",42.4623,49.2177,42.4623,46.3226,7819.0],["1999-11-19",47.2876,48.2527,46.3226,46.3226,2875.0],["1999-11-22",46.3226,47.2876,44.3925,45.3575,2238.0],["1999-11-23",45.3575,47.2876,45.3575,47.2876,3413.0],["1999-11-24",47.2876,47.2876,44.3925,46.8051,3681.0],["1999-11-26",47.2876,48.2527,47.2876,47.2876,2056.0],["1999-11-29",47.2876,49.2177,44.3925,49.2177,6163.0],["1999-11-30",46.3226,50.1828,44.3925,50.1828,5638.0],["1999-12-01",50.1828,50.1828,46.3226,47.2876,1294.0],["1999-12-02",46.3226,50.1828,46.3226,47.7701,4894.0],["1999-12-03",47.5289,50.1828,47.5289,48.2527,3769.0],["1999-12-06",50.1828,50.1828,47.2876,48.2527,2319.0],["1999-12-07",48.2527,48.2527,46.3226,46.3226,2988.0],["1999-12-08",46.8051,47.2876,44.3925,44.3925,1238.0],["1999-12-09",45.84,45.84,43.4274,43.4274,444.0],["1999-12-10",43.4274,45.84,43.4274,44.3925,1013.0],["1999-12-13",43.4274,44.3925,42.4623,42.4623,1563.0],["1999-12-14",42.4623,42.9449,39.5672,41.4973,3500.0],["1999-12-15",40.5322,42.4623,38.6021,41.0148,2206.0],["1999-12-16",42.4623,51.1478,42.4623,49.2177,9669.0],["1999-12-17",51.1478,53.0779,49.2177,50.1828,4106.0],["1999-12-20",44.3924,54.043,44.3924,51.1478,3888.0],["1999-12-21",50.1828,52.1129,46.3226,52.1129,1150.0],["1999-12-22",50.1828,57.9032,50.1828,56.4556,19369.0],["1999-12-23",55.9731,56.9381,46.3226,48.2527,9700.0],["1999-12-27",48.4939,54.5255,48.2527,48.2527,4619.0],["1999-12-28",47.2876,52.5954,47.2876,50.1828,4050.0],["1999-12-29",52.3541,54.043,50.1828,51.1478,5431.0],["1999-12-30",52.1129,54.043,47.2876,48.2527,4950.0],["1999-12-31",48.2527,53.5605,47.2876,52.1129,3019.0],["2000-01-03",51.1478,53.0779,50.1828,50.1828,450.0],["2000-01-04",48.2527,51.1478,48.2527,49.7002,3600.0],["2000-01-05",50.1828,50.1828,47.2876,49.2177,2100.0],["2000-01-06",48.9765,54.043,48.2527,52.1129,8575.0],["2000-01-07",47.2876,54.043,47.2876,50.1828,1069.0],["2000-01-10",54.043,55.9731,49.7002,54.043,6438.0],["2000-01-11",54.043,56.9381,53.0779,54.043,4838.0],["2000-01-12",55.008,57.9032,53.0779,55.9731,3494.0],["2000-01-13",55.9731,58.8682,55.9731,58.8682,4231.0],["2000-01-14",59.8333,65.6236,58.8683,63.6935,4944.0],["2000-01-18",65.6236,77.2043,65.6236,71.4139,15088.0],["2000-01-19",77.2043,81.0645,73.3441,77.2043,15756.0],["2000-01-20",75.2742,78.1693,75.2742,76.7217,8788.0],["2000-01-21",76.2392,81.0645,73.3441,77.2043,12013.0],["2000-01-24",78.1693,88.7849,76.7217,79.1344,17813.0],["2000-01-25",80.0994,81.0645,78.1693,79.1344,20381.0],["2000-01-26",80.0994,80.0994,69.9664,69.9664,10994.0],["2000-01-27",72.8615,77.2043,71.4139,74.3091,3256.0],["2000-01-28",74.7916,76.2392,68.5188,75.2742,4369.0],["2000-01-31",73.8266,76.2392,63.6935,69.2426,4175.0],["2000-02-01",68.5188,73.344,67.5537,72.379,3306.0],["2000-02-02",73.3441,73.3441,67.5537,69.4838,631.0],["2000-02-03",69.4838,73.3441,64.6586,68.5188,2513.0],["2000-02-04",72.379,75.2742,66.5887,75.2742,4156.0],["2000-02-07",75.2742,77.2043,73.3441,74.3091,4000.0],["2000-02-08",76.2392,76.2392,73.3441,76.2392,2019.0],["2000-02-09",74.3091,74.3091,69.4838,72.379,2381.0],["2000-02-10",71.4139,73.3441,67.5537,69.4838,1931.0],["2000-02-11",67.5537,68.5188,66.5887,67.5537,1844.0],["2000-02-14",68.5188,71.414,67.5537,68.5188,2831.0],["2000-02-15",69.4838,70.4489,68.5188,68.5188,2944.0],["2000-02-16",69.4838,69.4838,65.6236,65.6236,4631.0],["2000-02-17",65.6236,69.4838,65.6236,67.5537,2256.0],["2000-02-18",71.414,71.414,63.6935,63.6935,2681.0],["2000-02-22",62.2459,70.9314,62.2459,67.5537,4325.0],["2000-02-23",69.4838,77.2043,69.4838,77.2043,7056.0],["2000-02-24",76.2392,80.0994,75.2742,80.0994,9913.0],["2000-02-25",80.5819,81.0645,77.2043,78.1693,2613.0],["2000-02-28",78.1693,78.6518,74.3091,74.3091,1969.0],["2000-02-29",75.2742,82.9946,73.3441,80.0994,5888.0],["2000-03-01",82.0295,113.8763,81.0645,106.1559,34019.0],["2000-03-02",106.1559,116.7715,101.8131,101.8131,16663.0],["2000-03-03",101.8131,103.2607,96.0228,98.4354,3919.0],["2000-03-06",97.4704,100.3656,88.7849,94.5752,5006.0],["2000-03-07",93.6102,93.6102,89.75,89.75,2269.0],["2000-03-08",92.6451,96.5053,86.8548,91.6801,2925.0],["2000-03-09",92.6451,93.6102,86.8548,90.715,3550.0],["2000-03-10",89.75,100.3655,89.75,100.3655,9388.0],["2000-03-13",96.5053,99.4005,93.6102,94.5752,4694.0],["2000-03-14",94.5752,98.4354,92.6451,92.6451,6094.0],["2000-03-15",94.5752,94.5752,88.7849,88.7849,4250.0],["2000-03-16",89.2674,89.75,84.9247,88.7849,3338.0],["2000-03-17",85.8897,87.3373,84.9247,84.9247,2438.0],["2000-03-20",84.9247,89.75,84.9247,87.8198,1969.0],["2000-03-21",88.7849,88.7849,80.0994,86.8548,4575.0],["2000-03-22",79.1344,86.8548,79.1344,84.9247,2269.0],["2000-03-23",84.9247,85.8897,82.0295,84.9247,2263.0],["2000-03-24",83.9596,92.6451,83.9596,90.715,1675.0],["2000-03-27",92.6451,100.3655,89.2674,93.6102,6613.0],["2000-03-28",96.5053,97.4704,85.8898,85.8898,2819.0],["2000-03-29",88.7849,92.6451,80.0994,86.8548,3181.0],["2000-03-30",81.0645,84.9247,69.4838,79.1344,7056.0],["2000-03-31",73.344,76.2392,69.4838,73.344,5650.0],["2000-04-03",69.4838,75.2742,59.8333,73.344,7731.0],["2000-04-04",70.4489,71.4139,55.008,61.7634,7550.0],["2000-04-05",61.7634,67.5537,61.7634,67.5537,3019.0],["2000-04-06",61.7634,75.2742,61.7634,67.5537,3206.0],["2000-04-07",69.4838,69.4838,62.2459,67.3125,838.0],["2000-04-10",65.6236,73.344,64.6586,65.6236,1069.0],["2000-04-11",63.6935,67.5537,61.7634,64.6586,1294.0],["2000-04-12",65.3824,67.5537,61.7634,61.7634,756.0],["2000-04-13",61.7634,62.7285,58.8683,59.8333,3456.0],["2000-04-14",58.8682,61.7634,50.1828,52.1129,13056.0],["2000-04-17",52.1129,59.8333,46.3226,58.8682,9688.0],["2000-04-18",59.592,61.2809,53.0779,54.043,5300.0],["2000-04-19",69.4838,69.4838,55.9731,55.9731,7156.0],["2000-04-20",54.043,59.8333,54.043,57.9032,2594.0],["2000-04-24",54.043,55.008,50.1828,52.1129,2863.0],["2000-04-25",54.043,57.9032,53.0779,55.9731,3575.0],["2000-04-26",55.9731,55.9731,53.5605,54.043,2644.0],["2000-04-27",54.043,54.043,50.1828,50.6653,2575.0],["2000-04-28",54.043,67.5537,52.3541,67.5537,11513.0],["2000-05-01",68.5188,71.4139,61.7634,61.7634,4981.0],["2000-05-02",62.7285,62.7285,61.7634,61.7634,444.0],["2000-05-03",61.7634,61.7634,57.9032,57.9032,419.0],["2000-05-04",61.7634,61.7634,57.9032,57.9032,3088.0],["2000-05-05",61.7634,63.6935,57.9032,57.9032,3744.0],["2000-05-08",57.9032,63.6935,57.9032,59.8333,1131.0],["2000-05-09",61.7634,63.6935,58.3857,61.7634,2094.0],["2000-05-10",63.6935,63.6935,58.8682,58.8682,469.0],["2000-05-11",61.7634,65.6236,59.8333,61.7634,5163.0],["2000-05-12",64.6586,64.6586,61.7634,62.7285,1413.0],["2000-05-15",60.7984,69.4838,58.8683,69.4838,5138.0],["2000-05-16",75.2742,79.1344,73.3441,75.2742,11031.0],["2000-05-17",77.2043,77.2043,73.3441,76.7217,2625.0],["2000-05-18",74.3091,77.2043,71.4139,75.2742,2994.0],["2000-05-19",73.3441,73.3441,71.4139,71.4139,919.0],["2000-05-22",75.2742,75.2742,63.6935,69.4838,2375.0],["2000-05-23",63.6935,69.9664,59.8333,63.6935,3969.0],["2000-05-24",63.6935,63.6935,60.7984,62.7285,1063.0],["2000-05-25",59.8333,63.6935,59.8333,63.6935,656.0],["2000-05-26",63.6935,63.6935,59.3508,61.7634,1025.0],["2000-05-30",58.8683,67.5537,58.8683,65.8649,888.0],["2000-05-31",63.211,73.3441,63.211,67.5537,1694.0],["2000-06-01",71.4139,75.2742,70.4489,73.344,1294.0],["2000-06-02",77.2043,77.2043,73.3441,75.2742,2106.0],["2000-06-05",76.2392,79.1344,73.3441,77.2043,4819.0],["2000-06-06",76.4805,82.0295,76.4805,78.1693,5219.0],["2000-06-07",77.2043,85.8898,73.3441,85.8898,9200.0],["2000-06-08",85.8897,88.7849,82.0295,82.0295,1231.0],["2000-06-09",82.9946,87.8199,82.0295,84.9247,1281.0],["2000-06-12",85.8898,85.8898,73.3441,81.0645,6356.0],["2000-06-13",81.0645,81.0645,73.344,79.1344,3050.0],["2000-06-14",80.0994,80.582,69.4838,77.2043,2394.0],["2000-06-15",75.7567,76.2392,73.3441,76.2392,275.0],["2000-06-16",75.2742,76.2392,73.344,73.344,319.0],["2000-06-19",75.2742,75.2742,69.4838,69.4838,550.0],["2000-06-20",68.5188,72.379,68.5188,71.4139,375.0],["2000-06-21",73.344,75.2741,72.379,72.379,713.0],["2000-06-22",75.2742,75.2742,72.379,73.344,463.0],["2000-06-23",72.379,73.344,72.379,73.344,69.0],["2000-06-26",72.379,73.3441,71.4139,71.4139,119.0],["2000-06-27",77.2043,77.2043,71.4139,71.4139,2038.0],["2000-06-28",72.379,76.2392,72.379,75.2742,1263.0],["2000-06-29",75.9979,77.2043,73.344,73.344,1231.0],["2000-06-30",77.2043,77.2043,70.4489,72.379,1794.0],["2000-07-03",70.4489,75.2742,69.4838,75.2742,556.0],["2000-07-05",71.414,75.2742,70.4489,70.4489,1050.0],["2000-07-06",70.4489,73.344,70.4489,72.379,588.0],["2000-07-07",71.8965,73.344,70.4489,73.344,1313.0],["2000-07-10",73.344,75.2742,71.4139,73.344,1781.0],["2000-07-11",71.4139,75.2742,71.4139,75.2742,319.0],["2000-07-12",74.7916,77.2043,71.4139,73.344,1231.0],["2000-07-13",75.2742,75.2742,71.4139,75.2742,744.0],["2000-07-14",73.344,75.2742,73.344,73.344,288.0],["2000-07-17",77.2043,77.2043,72.379,76.2392,5219.0],["2000-07-18",75.2742,79.1344,75.2742,77.6868,5475.0],["2000-07-19",77.2043,78.1693,74.3091,76.2392,1650.0],["2000-07-20",76.2392,77.2043,75.0329,75.2742,1506.0],["2000-07-21",74.3091,77.2043,72.379,73.344,2250.0],["2000-07-24",73.344,76.2392,70.4489,72.379,1175.0],["2000-07-25",74.3091,75.2741,71.4139,72.379,944.0],["2000-07-26",72.379,72.379,69.4838,71.4139,1544.0],["2000-07-27",70.4489,71.414,69.4838,70.4489,931.0],["2000-07-28",70.2076,70.2076,69.4838,69.4838,81.0],["2000-07-31",69.4838,72.8615,69.4838,71.4139,1044.0],["2000-08-01",69.9664,69.9664,63.6935,67.5537,3100.0],["2000-08-02",65.6236,67.5537,64.1761,65.1411,1019.0],["2000-08-03",65.6236,67.5537,64.6586,67.5537,1550.0],["2000-08-04",69.4838,70.4489,66.5887,69.4838,3038.0],["2000-08-07",66.5887,71.4139,66.5887,69.4838,481.0],["2000-08-08",67.5537,67.5537,67.5537,67.5537,250.0],["2000-08-09",67.5537,69.4838,66.5887,68.5188,3306.0],["2000-08-10",66.5887,71.4139,66.5887,71.4139,1494.0],["2000-08-11",69.4838,74.3091,67.5537,74.3091,5119.0],["2000-08-14",75.7567,79.1344,74.3091,75.2742,6356.0],["2000-08-15",76.2392,79.1344,75.2742,79.1344,3569.0],["2000-08-16",75.2742,79.1344,69.4838,76.2392,5356.0],["2000-08-17",73.3441,77.2043,73.3441,76.2392,2850.0],["2000-08-18",76.2392,77.2043,71.4139,77.2043,1638.0],["2000-08-21",77.2043,77.2043,71.4139,71.4139,700.0],["2000-08-22",72.379,76.2392,72.379,76.2392,550.0],["2000-08-23",73.3441,77.2043,73.3441,75.2742,338.0],["2000-08-24",71.4139,75.2742,70.4489,75.2742,2125.0],["2000-08-25",70.4489,77.2043,70.4489,76.2392,725.0],["2000-08-28",75.2742,76.2392,75.2742,76.2392,50.0],["2000-08-29",75.2742,76.7217,73.344,73.344,1394.0],["2000-08-30",74.3091,77.2043,73.3441,75.2742,2100.0],["2000-08-31",77.2043,77.2043,75.2742,77.2043,1963.0],["2000-09-01",75.2742,77.2043,74.3091,77.2043,1050.0],["2000-09-05",75.2742,77.2043,74.3091,77.2043,1100.0],["2000-09-06",75.2742,78.1693,75.2742,77.2043,3344.0],["2000-09-07",77.2043,78.1693,73.3441,75.2742,5175.0],["2000-09-08",76.2392,77.2043,72.379,75.2742,1663.0],["2000-09-11",72.379,75.2742,70.4489,70.4489,525.0],["2000-09-12",70.4489,72.379,70.4489,72.379,1556.0],["2000-09-13",72.379,72.379,72.379,72.379,188.0],["2000-09-14",73.344,73.344,72.379,73.344,869.0],["2000-09-15",72.379,73.344,70.9314,73.344,531.0],["2000-09-18",70.9314,75.2742,70.9314,71.4139,1731.0],["2000-09-19",74.3091,78.1693,74.3091,77.2043,4175.0],["2000-09-20",77.2043,81.0645,76.2392,78.1693,4356.0],["2000-09-21",77.2043,81.0645,77.2043,80.0994,1056.0],["2000-09-22",78.1693,80.0994,77.2043,79.6169,300.0],["2000-09-25",80.0994,81.0645,80.0994,81.0645,606.0],["2000-09-26",79.1344,79.1344,77.2043,77.2043,3425.0],["2000-09-27",77.2043,80.0994,75.2742,80.0994,713.0],["2000-09-28",75.2742,81.0645,75.2742,80.0994,969.0],["2000-09-29",80.0994,81.0645,79.1344,81.0645,2681.0],["2000-10-02",82.9946,92.6451,82.9946,92.6451,6569.0],["2000-10-03",92.6451,94.5752,86.8548,86.8548,2913.0],["2000-10-04",90.715,90.715,82.9946,83.9596,1013.0],["2000-10-05",83.9596,86.8548,83.9596,84.9247,2169.0],["2000-10-06",84.9247,85.8898,79.1344,81.0645,2119.0],["2000-10-09",84.9247,84.9247,84.9247,84.9247,156.0],["2000-10-10",83.9597,83.9597,79.6169,79.6169,719.0],["2000-10-11",80.582,82.9946,75.2742,82.9946,3263.0],["2000-10-12",77.2043,82.9946,76.2392,78.1693,3863.0],["2000-10-13",76.7217,81.0645,76.7217,79.1344,869.0],["2000-10-16",78.8931,79.1344,76.2392,79.1344,1600.0],["2000-10-17",76.2392,79.1344,76.2392,78.1693,1006.0],["2000-10-18",79.1344,81.0645,76.2392,78.1693,2394.0],["2000-10-19",81.0645,85.8898,78.6519,85.8898,3450.0],["2000-10-20",85.8897,86.8548,84.4422,84.9247,938.0],["2000-10-23",84.9247,85.8897,82.9946,84.9247,2744.0],["2000-10-24",82.9946,82.9946,80.0994,81.0645,1094.0],["2000-10-25",79.1344,84.9247,79.1344,83.9596,2681.0],["2000-10-26",84.9247,84.9247,77.2043,81.0645,975.0],["2000-10-27",78.1693,82.0295,77.2043,81.0645,750.0],["2000-10-30",80.3407,81.547,78.1693,80.0994,638.0],["2000-10-31",78.1693,81.0645,78.1693,80.0994,869.0],["2000-11-01",78.1693,81.0645,78.1693,81.0645,1081.0],["2000-11-02",80.0994,81.547,79.1344,79.1344,563.0],["2000-11-03",79.1344,81.0645,79.1344,81.0645,381.0],["2000-11-06",78.1693,81.0645,78.1693,79.1344,769.0],["2000-11-07",79.1344,79.1344,78.1693,79.1344,631.0],["2000-11-08",78.1693,79.1344,77.2043,79.1344,2088.0],["2000-11-09",77.2043,77.2043,77.2043,77.2043,131.0],["2000-11-10",77.2043,79.1344,76.2392,77.6868,11019.0],["2000-11-13",79.1344,79.1344,75.7567,78.1693,1138.0],["2000-11-14",75.7567,78.1693,75.7567,76.7217,531.0],["2000-11-15",76.2392,76.2392,74.7916,75.2742,1363.0],["2000-11-16",73.3441,80.0994,73.3441,80.0994,1656.0],["2000-11-17",81.0645,81.0645,77.2043,77.2043,219.0],["2000-11-20",76.2392,77.2043,75.2742,77.2043,1231.0],["2000-11-21",75.5154,75.5154,75.2742,75.2742,1531.0],["2000-11-22",74.3091,75.5154,55.9731,69.4838,6594.0],["2000-11-24",72.379,78.1693,71.4139,77.2043,1438.0],["2000-11-27",72.8615,74.3091,63.6935,68.5188,4706.0],["2000-11-28",68.5188,75.2742,68.5188,75.2742,3750.0],["2000-11-29",70.4489,75.2742,70.4489,75.2742,669.0],["2000-11-30",71.4139,74.3091,67.5537,74.3091,5156.0],["2000-12-01",72.379,76.7217,72.379,73.344,1413.0],["2000-12-04",71.4139,73.344,67.5537,73.344,4063.0],["2000-12-05",73.3441,74.3091,72.379,74.3091,2763.0],["2000-12-06",69.4838,74.3091,69.4838,73.344,2688.0],["2000-12-07",73.344,75.2742,73.344,73.344,2144.0],["2000-12-08",73.344,74.3091,73.344,73.344,1875.0],["2000-12-11",73.344,74.3091,67.5537,73.344,1481.0],["2000-12-12",73.344,73.344,73.344,73.344,450.0],["2000-12-13",73.344,74.3091,73.344,73.344,1694.0],["2000-12-14",73.344,74.3091,71.4139,73.344,2869.0],["2000-12-15",73.3441,75.2742,73.3441,75.2742,4600.0],["2000-12-18",77.2043,77.2043,71.4139,72.379,2981.0],["2000-12-19",70.4489,75.2742,70.4489,75.2742,2463.0],["2000-12-20",71.4139,74.3091,67.5537,73.344,2269.0],["2000-12-21",73.3441,73.3441,68.0363,71.4139,4356.0],["2000-12-22",67.5537,70.4489,67.5537,70.4489,5838.0],["2000-12-26",69.7251,70.4489,64.6586,68.5188,2800.0],["2000-12-27",68.5188,69.0013,66.5887,69.0013,4900.0],["2000-12-28",69.4838,71.4139,66.5887,66.5887,3713.0],["2000-12-29",65.6236,68.5188,60.7984,64.6586,6794.0],["2001-01-02",65.6236,65.6236,51.1478,64.6586,5088.0],["2001-01-03",63.6935,67.5537,55.9731,65.6236,4825.0],["2001-01-04",65.6236,65.6236,63.6935,64.6586,56.0],["2001-01-05",63.6935,65.6236,55.9731,65.6236,3706.0],["2001-01-08",65.6236,67.5537,61.7634,63.6935,2319.0],["2001-01-09",62.7285,66.5887,61.7634,63.6935,2075.0],["2001-01-10",63.6935,65.6236,62.7285,65.6236,1556.0],["2001-01-11",65.6236,71.4139,64.6586,65.6236,1238.0],["2001-01-12",67.5537,70.4489,67.5537,70.4489,738.0],["2001-01-16",68.5188,78.1693,68.5188,68.5188,3350.0],["2001-01-17",68.5188,75.2742,67.5537,75.2742,913.0],["2001-01-18",75.2742,75.2742,70.4489,70.4489,469.0],["2001-01-19",72.379,73.344,71.4139,73.344,475.0],["2001-01-22",75.2742,75.2742,71.4139,73.344,344.0],["2001-01-23",73.3441,75.2742,71.4139,75.2742,1650.0],["2001-01-24",71.4139,75.2742,71.4139,73.344,719.0],["2001-01-25",73.344,76.2392,73.344,73.344,313.0],["2001-01-26",71.4139,75.2742,71.4139,75.2742,394.0],["2001-01-29",71.4139,74.3091,71.4139,74.3091,175.0],["2001-01-30",71.8965,74.3091,71.8965,73.8266,519.0],["2001-01-31",72.379,73.344,71.4139,73.344,975.0],["2001-02-01",73.344,74.3091,72.379,73.344,644.0],["2001-02-02",72.379,75.2742,72.379,75.2742,88.0],["2001-02-05",69.7251,74.3091,69.7251,74.3091,469.0],["2001-02-06",75.2742,75.2742,74.3091,74.3091,69.0],["2001-02-07",77.2043,77.2043,74.3091,76.2392,463.0],["2001-02-08",74.7916,75.2742,74.3091,74.3091,750.0],["2001-02-09",75.2742,77.2043,72.379,76.963,1744.0],["2001-02-12",78.1693,81.0645,77.2043,78.1693,2494.0],["2001-02-13",81.0645,82.0295,71.4139,74.3091,2175.0],["2001-02-14",72.8615,73.344,72.8615,73.344,213.0],["2001-02-15",74.3091,76.7217,74.3091,74.3091,244.0],["2001-02-16",74.3091,74.3091,73.344,73.344,600.0],["2001-02-20",71.4139,73.344,71.4139,72.379,131.0],["2001-02-21",71.8965,75.2742,71.4139,75.2742,1063.0],["2001-02-22",72.379,75.2742,72.379,75.2742,156.0],["2001-02-23",72.379,72.379,71.4139,72.379,638.0],["2001-02-26",72.379,74.3091,72.379,74.3091,50.0],["2001-02-27",71.4139,73.344,71.4139,73.344,69.0],["2001-02-28",71.4139,75.0329,71.4139,75.0329,44.0],["2001-03-01",71.414,73.3441,71.414,73.1028,2675.0],["2001-03-02",71.4139,73.344,71.4139,73.344,300.0],["2001-03-05",75.2742,75.2742,71.4139,74.3091,81.0],["2001-03-06",71.4139,74.3091,71.4139,72.379,806.0],["2001-03-07",71.4139,72.379,71.4139,72.379,1088.0],["2001-03-08",71.4139,72.379,71.4139,72.379,650.0],["2001-03-09",71.6552,74.3091,71.4139,72.379,763.0],["2001-03-12",71.4139,73.3441,71.4139,71.4139,1194.0],["2001-03-13",71.4139,72.379,69.4838,71.4139,1781.0],["2001-03-14",71.414,71.414,61.7634,70.4489,3850.0],["2001-03-15",69.4838,71.4139,67.5537,69.0013,3056.0],["2001-03-16",67.795,71.4139,67.5537,69.4838,2094.0],["2001-03-19",66.5887,70.4489,65.6236,69.4838,2981.0],["2001-03-20",69.4838,71.4139,67.5537,69.9664,4556.0],["2001-03-21",69.4838,72.379,67.5537,70.4489,3263.0],["2001-03-22",69.4838,76.2392,69.4838,75.2742,2888.0],["2001-03-23",73.3441,75.7567,73.3441,74.3091,744.0],["2001-03-26",73.344,73.344,72.379,73.344,725.0],["2001-03-27",75.7567,75.7567,73.3441,74.3091,913.0],["2001-03-28",73.344,73.344,72.379,72.379,1344.0],["2001-03-29",71.4139,73.344,70.4489,72.379,344.0],["2001-03-30",70.4489,73.344,67.5537,72.379,869.0],["2001-04-02",70.4489,70.4489,70.4489,70.4489,88.0],["2001-04-03",67.5537,67.5537,57.9032,65.6236,1713.0],["2001-04-04",61.7634,67.5537,59.8333,67.5537,2256.0],["2001-04-05",68.5188,69.4838,67.0712,69.0013,794.0],["2001-04-06",69.4838,73.344,69.4838,72.379,838.0],["2001-04-09",71.8,77.0498,71.8,74.5793,731.0],["2001-04-10",74.4249,75.0426,73.4985,73.4985,513.0],["2001-04-11",73.4985,75.8146,73.4985,75.3514,1163.0],["2001-04-12",75.3514,75.8146,74.8881,75.6602,1694.0],["2001-04-16",74.2705,74.2705,74.2705,74.2705,181.0],["2001-04-17",75.0425,75.0425,72.572,72.7264,594.0],["2001-04-18",72.572,74.1161,72.572,74.1161,338.0],["2001-04-19",73.3441,74.1161,72.572,74.1161,269.0],["2001-04-20",72.1088,74.1161,72.1088,74.1161,438.0],["2001-04-23",72.1088,76.1234,72.1088,76.1234,1038.0],["2001-04-24",75.8146,76.1234,75.0426,76.1234,1219.0],["2001-04-25",76.2778,76.8955,73.4985,75.6602,1288.0],["2001-04-26",75.8146,86.16,75.5058,86.16,7944.0],["2001-04-27",89.7114,94.1892,81.5277,82.4542,5125.0],["2001-04-30",81.5277,84.7703,81.0645,81.3733,1550.0],["2001-05-01",83.3806,84.7703,81.5277,83.3806,1394.0],["2001-05-02",83.3806,83.9983,81.9909,81.9909,519.0],["2001-05-03",82.4542,82.4542,81.2189,81.9909,688.0],["2001-05-04",82.6086,82.6086,81.2189,82.2998,325.0],["2001-05-07",82.4542,82.4542,81.0645,81.6821,519.0],["2001-05-08",81.6821,82.4542,81.0645,82.4542,481.0],["2001-05-09",82.6086,84.9247,81.9909,84.7703,950.0],["2001-05-10",84.6159,84.7703,81.5277,81.5277,794.0],["2001-05-11",82.763,82.763,78.9028,82.2998,788.0],["2001-05-14",81.0645,82.2998,78.7484,82.2998,456.0],["2001-05-15",82.2998,82.2998,77.2043,77.2043,2556.0],["2001-05-16",76.5866,78.4395,75.6602,77.6675,1763.0],["2001-05-17",77.2043,78.2851,75.8146,77.5131,1306.0],["2001-05-18",78.1307,87.5496,77.5131,87.2408,3869.0],["2001-05-21",87.5496,97.123,85.6967,92.4907,8944.0],["2001-05-22",94.1892,100.2111,91.8731,100.2111,12081.0],["2001-05-23",99.5935,99.5935,94.498,94.8068,3006.0],["2001-05-24",96.6597,96.6597,94.3436,94.8068,2744.0],["2001-05-25",96.1965,96.3509,92.4907,94.1892,1388.0],["2001-05-29",95.7333,101.1376,94.3436,100.2111,3256.0],["2001-05-30",100.2111,102.2184,97.2774,100.0567,3225.0],["2001-05-31",98.0494,100.0567,98.0494,98.9759,1519.0],["2001-06-01",99.4391,99.9023,98.6671,98.8215,738.0],["2001-06-04",101.1376,101.1376,98.8215,100.0567,2294.0],["2001-06-05",100.2111,103.2993,99.7479,103.2993,4219.0],["2001-06-06",105.9243,108.086,104.2258,106.5419,7281.0],["2001-06-07",108.858,119.5122,108.086,116.5784,13619.0],["2001-06-08",121.6739,135.8795,118.7402,120.2842,13544.0],["2001-06-11",121.5195,125.0709,118.1225,124.9165,5688.0],["2001-06-12",126.3062,126.3062,119.049,120.4387,5188.0],["2001-06-13",120.4387,121.9827,115.8064,117.6593,2363.0],["2001-06-14",117.1961,119.049,108.7036,109.6301,3863.0],["2001-06-15",111.0197,111.7918,106.0787,107.0051,5188.0],["2001-06-18",108.086,108.086,101.9096,106.8507,2463.0],["2001-06-19",102.8361,107.6227,102.6817,106.3875,1681.0],["2001-06-20",106.5419,106.5419,103.4537,105.7699,3281.0],["2001-06-21",107.3139,107.3139,102.6817,106.3875,2531.0],["2001-06-22",106.6963,107.0051,105.1522,105.7699,1600.0],["2001-06-25",105.7698,105.7698,97.2774,98.8215,1406.0],["2001-06-26",96.5053,98.9759,96.5053,98.0494,2469.0],["2001-06-27",98.2038,98.3582,96.6597,98.3582,1688.0],["2001-06-28",97.2774,102.6817,97.2774,100.52,975.0],["2001-06-29",107.3139,107.6227,105.1522,106.6963,1581.0],["2001-07-02",105.1522,106.8507,101.292,102.9905,1056.0],["2001-07-03",103.2993,104.5346,101.9096,102.6817,200.0],["2001-07-05",103.4537,103.4537,90.9466,96.5053,2238.0],["2001-07-06",90.4834,96.0421,85.6967,96.0421,2075.0],["2001-07-09",96.5053,98.8215,94.8068,98.0494,381.0],["2001-07-10",94.1892,97.2774,88.7849,91.8731,956.0],["2001-07-11",92.3363,92.3363,81.8365,86.4688,3300.0],["2001-07-12",87.8585,91.8731,82.4542,91.8731,2781.0],["2001-07-13",88.9393,90.1746,87.2408,89.8658,281.0],["2001-07-16",89.7114,92.4907,88.7849,89.4025,1106.0],["2001-07-17",89.557,90.329,85.6967,85.8512,419.0],["2001-07-18",85.6968,86.16,81.8365,84.4615,1069.0],["2001-07-19",82.1453,86.16,81.9909,86.16,844.0],["2001-07-20",84.4615,89.5569,84.4615,87.704,2000.0],["2001-07-23",89.557,92.4907,88.7849,90.7922,1419.0],["2001-07-24",88.0129,89.2481,83.3806,87.3952,1513.0],["2001-07-25",88.3217,92.9539,86.932,90.329,1031.0],["2001-07-26",91.7187,91.7187,84.1526,88.3217,994.0],["2001-07-27",88.0129,90.329,87.2408,90.329,744.0],["2001-07-30",88.7849,90.329,87.8585,90.329,669.0],["2001-07-31",91.5643,92.6451,89.0937,91.8731,1550.0],["2001-08-01",92.4907,93.4172,90.329,90.329,1744.0],["2001-08-02",92.6451,92.6451,86.7776,92.4907,931.0],["2001-08-03",88.0129,93.5716,88.0129,93.5716,506.0],["2001-08-06",89.4025,89.557,86.4688,88.0129,300.0],["2001-08-07",90.0202,93.726,88.9393,92.6451,806.0],["2001-08-08",91.101,94.9613,91.101,94.9613,863.0],["2001-08-09",95.7333,95.7333,91.101,92.0275,819.0],["2001-08-10",89.5569,91.8731,87.2408,91.101,1350.0],["2001-08-13",91.8731,92.6451,88.9393,92.6451,188.0],["2001-08-14",91.101,92.6451,89.0937,89.557,269.0],["2001-08-15",89.5569,92.6451,88.0129,92.3363,656.0],["2001-08-16",90.329,92.1819,86.932,91.8731,731.0],["2001-08-17",88.9393,92.6451,88.9393,91.4099,756.0],["2001-08-20",88.1673,89.557,85.3879,89.557,238.0],["2001-08-21",87.3952,89.557,86.932,89.557,713.0],["2001-08-22",89.7114,92.6451,88.7849,91.4099,356.0],["2001-08-23",89.557,92.3363,84.9247,90.7922,631.0],["2001-08-24",92.3363,92.3363,84.9247,92.3363,1250.0],["2001-08-27",87.2408,92.3363,86.3144,89.557,506.0],["2001-08-28",86.0056,89.557,86.0056,89.557,244.0],["2001-08-29",85.8511,89.557,85.8511,89.557,663.0],["2001-08-30",90.0202,92.6451,89.557,92.4907,1225.0],["2001-08-31",92.6451,97.2774,92.6451,97.2774,1463.0],["2001-09-04",97.123,97.123,95.2701,95.2701,519.0],["2001-09-05",95.1157,95.7333,89.7114,91.4099,1044.0],["2001-09-06",89.7114,92.6451,86.4688,92.6451,2163.0],["2001-09-07",89.8658,91.8731,89.8658,91.8731,150.0],["2001-09-10",91.8731,91.8731,90.329,91.8731,400.0],["2001-09-17",89.5569,91.101,84.9247,91.101,2044.0],["2001-09-18",90.329,91.8731,89.7114,91.8731,713.0],["2001-09-19",91.8731,92.6451,81.9909,92.3363,1756.0],["2001-09-20",88.7849,92.6451,84.6159,92.6451,1488.0],["2001-09-21",88.0129,108.086,88.0129,104.9978,6669.0],["2001-09-24",107.3139,107.9316,101.9096,103.6081,3188.0],["2001-09-25",107.3139,109.7845,97.895,98.8215,2663.0],["2001-09-26",100.3656,100.3656,96.3509,98.6671,700.0],["2001-09-27",96.6598,103.4537,96.5054,103.4537,1269.0],["2001-09-28",102.5273,106.5419,99.5935,103.4537,463.0],["2001-10-01",100.3655,103.4537,91.101,96.0421,1175.0],["2001-10-02",92.6451,98.8215,92.6451,95.7333,938.0],["2001-10-03",97.4318,97.4318,92.6451,95.2701,725.0],["2001-10-04",96.8142,101.9096,94.1892,96.0421,1250.0],["2001-10-05",101.9096,108.086,93.1084,107.3139,3050.0],["2001-10-08",103.4537,108.086,96.6597,104.9978,831.0],["2001-10-09",104.9978,115.0344,104.8434,109.7845,4644.0],["2001-10-10",111.1741,111.1741,104.2258,109.6301,794.0],["2001-10-11",106.5419,107.7772,101.292,105.6154,1763.0],["2001-10-12",107.1595,109.6301,106.5419,108.858,1344.0],["2001-10-15",107.3139,112.8726,100.3656,102.3729,3763.0],["2001-10-16",100.6744,100.6744,93.726,100.2111,1250.0],["2001-10-17",99.4391,99.4391,96.0421,98.8215,300.0],["2001-10-18",94.9613,99.1303,94.9613,98.8215,294.0],["2001-10-19",95.7333,98.6671,93.4172,98.5126,313.0],["2001-10-22",96.1965,98.5126,95.1157,98.5126,294.0],["2001-10-23",96.5053,98.3582,91.101,98.3582,600.0],["2001-10-24",94.1892,99.5935,91.5643,99.5935,456.0],["2001-10-25",96.5053,98.6671,90.7922,98.6671,344.0],["2001-10-26",95.1157,98.8215,91.2554,95.4245,463.0],["2001-10-29",95.5789,95.5789,92.6451,95.5789,525.0],["2001-10-30",95.7333,95.7333,91.8731,91.8731,388.0],["2001-10-31",91.2554,97.2774,91.2554,97.2774,519.0],["2001-11-01",98.8215,98.8215,94.1892,97.895,144.0],["2001-11-02",93.4172,98.2038,93.4172,93.4172,550.0],["2001-11-05",97.4318,97.4318,94.3436,96.5053,231.0],["2001-11-06",92.6451,96.0421,92.6451,96.0421,281.0],["2001-11-07",94.6524,94.6524,91.2554,94.1892,1331.0],["2001-11-08",91.8731,94.6524,91.2554,94.498,731.0],["2001-11-09",93.4172,93.5716,93.4172,93.5716,188.0],["2001-11-12",91.8731,93.4172,91.2554,93.4172,475.0],["2001-11-13",93.5716,94.1892,93.5716,93.5716,219.0],["2001-11-14",92.3363,92.9539,90.4834,92.4907,494.0],["2001-11-15",92.6451,92.6451,89.557,91.8731,600.0],["2001-11-16",92.1819,92.6451,89.7114,89.7114,250.0],["2001-11-19",89.557,90.9466,88.9393,90.9466,331.0],["2001-11-20",89.557,90.329,88.7849,90.329,213.0],["2001-11-21",87.5496,90.7922,87.5496,90.7922,506.0],["2001-11-23",90.9466,91.101,85.0791,89.557,156.0],["2001-11-26",85.6967,91.101,85.6967,86.0056,825.0],["2001-11-27",86.3144,87.8584,85.6967,86.3144,788.0],["2001-11-28",86.3144,89.4025,85.6967,89.4025,506.0],["2001-11-29",88.0128,89.5569,84.9247,86.3144,494.0],["2001-11-30",86.3144,86.3144,81.8365,84.1526,1144.0],["2001-12-03",83.3806,86.16,80.2924,86.16,869.0],["2001-12-04",81.0645,84.9247,80.4468,84.9247,419.0],["2001-12-05",80.4468,86.0056,78.7484,85.6967,1019.0],["2001-12-06",85.6967,86.16,81.0645,84.9247,538.0],["2001-12-07",81.0645,84.6159,80.2924,83.3806,788.0],["2001-12-10",80.4468,84.6159,80.4468,84.3071,50.0],["2001-12-11",84.6159,85.6967,83.3806,84.1526,831.0],["2001-12-12",84.1526,84.1526,83.3806,84.1526,563.0],["2001-12-13",84.4615,84.6159,78.4395,83.9982,1675.0],["2001-12-14",84.6159,84.9247,81.2189,83.3806,838.0],["2001-12-17",81.8365,83.2262,81.8365,83.2262,19.0],["2001-12-18",81.8365,83.3806,81.8365,83.2262,113.0],["2001-12-19",81.8365,83.2262,81.0645,83.2262,38.0],["2001-12-20",81.2189,82.4542,81.2189,82.4542,69.0],["2001-12-21",77.9763,83.2262,77.2043,77.9763,838.0],["2001-12-24",77.9763,77.9763,76.8954,77.9763,363.0],["2001-12-26",76.1234,77.0499,76.1234,76.8955,163.0],["2001-12-27",76.8955,78.7484,75.6602,75.6602,463.0],["2001-12-28",77.8219,77.8219,75.6602,75.6602,356.0],["2001-12-31",75.969,77.0499,72.7264,74.7337,1044.0],["2002-01-02",74.8881,75.5058,74.8881,75.5058,338.0],["2002-01-03",75.6602,75.6602,75.0426,75.6602,344.0],["2002-01-04",74.8881,80.4468,73.3441,79.366,525.0],["2002-01-07",77.2043,77.3587,74.1161,75.5058,356.0],["2002-01-08",74.1161,77.2043,74.1161,77.2043,75.0],["2002-01-09",77.2043,77.2043,73.8073,73.8073,150.0],["2002-01-10",73.3441,73.4985,73.3441,73.4985,325.0],["2002-01-11",73.4985,73.4985,71.0279,71.0279,288.0],["2002-01-14",70.2559,75.5058,69.6382,75.0425,569.0],["2002-01-15",75.6602,77.0499,70.2559,71.8,1144.0],["2002-01-16",71.8,77.2043,71.8,76.8955,294.0],["2002-01-17",77.0499,77.9763,77.0499,77.9763,475.0],["2002-01-18",77.2043,77.9763,77.2043,77.8219,275.0],["2002-01-22",77.2043,77.9763,77.2043,77.9763,431.0],["2002-01-23",77.3587,77.3587,76.4322,76.8955,250.0],["2002-01-24",79.2116,79.2116,76.4322,77.0499,81.0],["2002-01-25",75.6602,77.9763,73.6529,75.5058,238.0],["2002-01-28",73.4985,75.5058,73.4985,75.5058,125.0],["2002-01-29",76.8954,79.2116,75.3514,78.7483,656.0],["2002-01-30",78.7484,80.9101,77.0499,80.2924,650.0],["2002-01-31",80.9101,86.7776,78.7484,86.7776,1506.0],["2002-02-01",86.4688,88.1673,83.3806,84.9247,1331.0],["2002-02-04",85.6967,88.3217,84.9247,84.9247,313.0],["2002-02-05",83.3806,85.6967,82.6086,84.9247,288.0],["2002-02-06",84.9247,85.2335,82.6086,82.6086,431.0],["2002-02-07",83.3806,84.3071,83.3806,83.3806,406.0],["2002-02-08",85.6967,85.6967,83.3806,84.6159,131.0],["2002-02-11",84.4615,84.6159,82.763,84.4615,681.0],["2002-02-12",84.6159,84.6159,82.6086,82.6086,431.0],["2002-02-13",83.0718,83.0718,80.2924,80.4468,81.0],["2002-02-14",80.4468,80.4468,80.4468,80.4468,0.0],["2002-02-15",79.5204,79.6748,76.4322,76.4322,625.0],["2002-02-19",76.4322,77.2043,67.1677,67.9398,2000.0],["2002-02-20",67.3221,72.572,66.5501,72.572,544.0],["2002-02-21",71.0279,72.572,69.4838,72.572,294.0],["2002-02-22",68.7118,69.6383,68.7118,69.4838,31.0],["2002-02-25",69.4838,69.6383,58.3664,62.9987,1850.0],["2002-02-26",65.1604,67.3221,54.043,61.7634,3250.0],["2002-02-27",60.2193,64.0795,60.2193,63.3075,263.0],["2002-02-28",64.3884,66.3957,64.3884,66.3957,456.0],["2002-03-01",66.3957,67.1677,66.3957,67.1677,131.0],["2002-03-04",65.778,67.0133,62.0722,67.0133,213.0],["2002-03-05",62.5355,65.1604,62.5355,65.006,138.0],["2002-03-06",67.1677,67.1677,62.0722,64.0796,163.0],["2002-03-07",64.0795,64.2339,62.0722,64.2339,169.0],["2002-03-08",66.3957,66.3957,64.8516,65.9324,219.0],["2002-03-11",65.9324,65.9324,64.8516,64.8516,375.0],["2002-03-12",65.6236,65.6236,64.8516,64.8516,81.0],["2002-03-13",65.006,65.006,62.0722,64.0796,125.0],["2002-03-14",62.8443,62.8443,61.7634,61.7634,275.0],["2002-03-15",61.7634,64.8516,61.7634,63.4619,363.0],["2002-03-18",61.7634,63.9251,61.7634,63.7707,844.0],["2002-03-19",62.5355,65.1604,61.1458,65.1604,881.0],["2002-03-20",65.3148,65.3148,61.7634,63.1531,163.0],["2002-03-21",61.4546,62.6899,59.6017,62.0722,813.0],["2002-03-22",60.837,62.6899,58.6752,62.381,919.0],["2002-03-25",60.3737,62.8443,60.3737,62.8443,925.0],["2002-03-26",61.7634,62.9987,58.3664,59.1385,994.0],["2002-03-27",60.0649,61.3002,59.1385,61.3002,563.0],["2002-03-28",61.3002,61.7634,52.4989,61.7634,4138.0],["2002-04-01",58.5208,60.2193,55.5871,57.2856,675.0],["2002-04-02",57.1312,57.1312,54.9694,56.8223,3169.0],["2002-04-03",55.5871,56.3591,51.7269,55.4327,3706.0],["2002-04-04",51.7269,52.0357,47.249,49.2563,6675.0],["2002-04-05",47.0946,49.4107,42.4623,44.7785,6200.0],["2002-04-08",44.9329,47.8666,44.7785,46.3226,1094.0],["2002-04-09",43.3888,49.4107,43.3888,47.8666,1788.0],["2002-04-10",48.6387,49.4107,44.0064,44.0064,919.0],["2002-04-11",46.3226,47.7122,42.4623,47.7122,1475.0],["2002-04-12",48.1755,48.1755,44.7785,47.4034,175.0],["2002-04-15",46.3226,46.3226,41.0727,42.3079,256.0],["2002-04-16",43.2344,48.7931,41.8447,48.7931,1350.0],["2002-04-17",48.7931,53.1165,48.6387,53.1165,1456.0],["2002-04-18",53.1165,55.5871,52.1901,55.5871,331.0],["2002-04-19",55.7415,57.5944,55.5871,55.5871,363.0],["2002-04-22",55.7415,57.5944,52.6533,57.1312,550.0],["2002-04-23",54.043,54.043,53.8886,53.8886,56.0],["2002-04-24",52.4989,56.3591,51.8813,56.3591,156.0],["2002-04-25",56.9768,56.9768,53.2709,54.815,206.0],["2002-04-26",54.815,54.815,54.815,54.815,31.0],["2002-04-29",55.4327,57.1312,47.8666,57.1312,250.0],["2002-04-30",53.2709,57.1312,46.3226,48.6387,569.0],["2002-05-01",46.6314,51.7269,46.6314,50.9548,219.0],["2002-05-02",50.9548,50.9548,47.8666,47.8666,50.0],["2002-05-03",47.8666,54.5062,44.7785,46.6314,2656.0],["2002-05-06",45.5505,51.7269,44.0064,51.7269,700.0],["2002-05-07",47.5578,51.7269,42.7712,51.7269,531.0],["2002-05-08",48.4843,56.9768,48.4843,53.1165,2206.0],["2002-05-09",50.0284,54.5062,49.4107,54.043,381.0],["2002-05-10",55.1238,55.1238,54.043,54.043,19.0],["2002-05-13",54.5062,56.9767,54.3518,56.9767,206.0],["2002-05-14",54.9694,58.5208,54.9694,56.2047,381.0],["2002-05-15",55.4327,60.2193,55.4327,59.4473,94.0],["2002-05-16",59.4473,59.4473,57.9032,58.8297,750.0],["2002-05-17",59.4473,60.0649,58.5208,60.0649,394.0],["2002-05-20",58.9841,61.1458,58.8296,61.1458,156.0],["2002-05-21",55.5871,59.4473,55.5871,57.1312,100.0],["2002-05-22",55.4327,55.4327,53.2709,54.043,188.0],["2002-05-23",54.043,57.1312,54.043,57.1312,181.0],["2002-05-24",52.4989,55.5871,50.9548,55.5871,350.0],["2002-05-28",58.212,58.212,55.5871,56.6679,119.0],["2002-05-29",55.8959,56.6679,55.8959,56.5135,306.0],["2002-05-30",56.9767,56.9767,52.4989,52.4989,113.0],["2002-05-31",56.9768,57.1312,53.271,55.5871,325.0],["2002-06-03",56.6679,56.6679,47.8666,50.9548,719.0],["2002-06-04",48.7931,49.5651,44.9329,49.5651,1256.0],["2002-06-05",47.8666,47.8666,45.0873,47.5578,831.0],["2002-06-06",46.3226,53.8886,45.2417,53.8886,994.0],["2002-06-07",49.5651,51.5724,49.1019,49.4107,419.0],["2002-06-10",52.1901,52.4989,48.3299,52.3445,181.0],["2002-06-11",52.4989,52.8077,48.6387,51.5724,1200.0],["2002-06-12",47.8666,52.3445,47.8666,52.1901,325.0],["2002-06-13",51.8813,52.4989,50.9548,52.0357,131.0],["2002-06-14",48.6387,54.043,48.6387,52.4989,969.0],["2002-06-17",49.4107,51.1092,48.6387,50.8004,100.0],["2002-06-18",48.6387,53.271,48.6387,51.7269,400.0],["2002-06-19",50.9548,52.0357,48.3299,50.9548,400.0],["2002-06-20",49.4107,52.1901,47.8666,50.8004,688.0],["2002-06-21",48.6387,50.8004,44.7785,48.6387,806.0],["2002-06-24",47.8666,49.4107,45.5505,49.4107,994.0],["2002-06-25",44.9329,49.4107,42.6168,48.6387,513.0],["2002-06-26",42.4623,51.5724,42.4623,51.5724,313.0],["2002-06-27",44.0064,50.1828,44.0064,50.1828,488.0],["2002-06-28",50.1828,50.1828,42.9256,49.7196,1131.0],["2002-07-01",46.3226,46.9402,42.4624,46.9402,588.0],["2002-07-02",44.9329,48.1755,41.6903,45.5505,656.0],["2002-07-03",44.7785,44.7785,34.7419,37.9845,5194.0],["2002-07-05",37.8301,38.6021,35.9772,38.6021,481.0],["2002-07-08",37.9845,39.3742,35.9772,35.9772,1088.0],["2002-07-09",34.7419,35.6684,27.7935,33.6611,4269.0],["2002-07-10",32.5802,33.9699,31.0361,31.3449,569.0],["2002-07-11",31.4993,31.6538,28.2568,31.4993,1769.0],["2002-07-12",30.8817,36.1316,28.8744,28.8744,294.0],["2002-07-15",29.492,30.8817,27.9479,28.1024,775.0],["2002-07-16",27.3303,27.7935,25.0142,26.2495,1838.0],["2002-07-17",26.2495,28.5656,23.1613,26.2495,3344.0],["2002-07-18",26.2495,27.0215,25.323,26.2495,394.0],["2002-07-19",26.2495,27.0215,26.2495,26.7127,1219.0],["2002-07-22",26.7127,27.7935,25.1686,25.323,656.0],["2002-07-23",29.6464,29.6464,24.551,25.4774,544.0],["2002-07-24",25.4774,26.2495,23.3157,26.2495,181.0],["2002-07-25",26.2495,27.7935,16.2129,22.3892,1081.0],["2002-07-26",21.6172,27.0215,21.6172,25.4774,263.0],["2002-07-29",24.0877,27.4847,21.6172,22.0804,281.0],["2002-07-30",20.8452,24.3965,15.7497,24.3965,3400.0],["2002-07-31",20.8452,23.1613,20.8452,21.4628,556.0],["2002-08-01",20.8452,25.1686,20.8452,25.1686,275.0],["2002-08-02",21.6172,26.7127,21.6172,24.0877,394.0],["2002-08-05",23.3157,23.9333,22.3892,23.9333,556.0],["2002-08-06",22.8525,27.3303,20.0731,20.0731,1106.0],["2002-08-07",22.0804,23.0069,20.8452,20.8452,663.0],["2002-08-08",20.8452,21.6172,19.3011,19.3011,1856.0],["2002-08-09",19.4555,20.8452,19.3011,20.3819,819.0],["2002-08-12",22.2348,24.0877,21.6172,21.6172,63.0],["2002-08-13",19.6099,20.2275,17.9114,18.9923,894.0],["2002-08-14",22.8525,22.8525,16.9849,19.1467,525.0],["2002-08-15",20.8452,20.9996,18.0658,18.529,594.0],["2002-08-16",18.529,20.0731,15.4409,17.1393,1006.0],["2002-08-19",17.757,17.757,17.757,17.757,1156.0],["2002-08-20",18.0658,18.0658,17.757,18.0658,256.0],["2002-08-21",17.6026,18.3746,17.6026,18.2202,1519.0],["2002-08-22",18.9923,19.7643,17.757,19.7643,888.0],["2002-08-23",17.9114,19.1467,17.757,17.757,481.0],["2002-08-26",17.757,18.0658,17.757,18.0658,38.0],["2002-08-27",18.0658,18.6834,18.0658,18.6834,225.0],["2002-08-28",18.2202,19.6099,18.2202,19.4555,731.0],["2002-08-29",19.7643,19.7643,17.1393,17.1393,2000.0],["2002-08-30",18.2202,18.2202,17.4482,17.4482,200.0],["2002-09-03",17.1393,17.1393,16.3673,16.3673,131.0],["2002-09-04",17.6026,20.3819,16.6761,20.3819,75.0],["2002-09-05",17.9114,21.926,17.757,18.3746,356.0],["2002-09-06",21.7716,21.7716,19.4555,20.6907,119.0],["2002-09-09",18.9923,21.6172,16.2129,21.4628,781.0],["2002-09-10",18.2202,23.1613,18.2202,20.2275,369.0],["2002-09-11",22.5436,22.6981,22.5436,22.6981,150.0],["2002-09-12",20.6907,23.1613,20.6907,23.1613,263.0],["2002-09-13",23.1613,24.2421,20.9996,20.9996,263.0],["2002-09-16",23.7789,23.7789,19.3011,19.9187,225.0],["2002-09-17",19.4555,19.4555,16.9849,17.757,250.0],["2002-09-18",17.4482,17.4482,16.2129,16.6761,1069.0],["2002-09-19",16.2129,16.5217,16.2129,16.2129,1119.0],["2002-09-20",16.3673,17.757,16.3673,17.2938,831.0],["2002-09-23",16.9849,16.9849,16.2129,16.9849,163.0],["2002-09-24",16.6761,16.9849,16.6761,16.9849,44.0],["2002-09-25",16.2129,16.9849,16.2129,16.5217,44.0],["2002-09-26",16.2129,16.2129,16.2129,16.2129,25.0],["2002-09-27",16.2129,16.2129,15.4409,15.9041,1319.0],["2002-09-30",15.5953,15.9041,14.0512,15.7497,288.0],["2002-10-01",15.4409,16.6761,14.6688,16.5217,138.0],["2002-10-02",15.5953,15.5953,14.6688,15.4409,356.0],["2002-10-03",16.5217,16.5217,15.7497,15.7497,144.0],["2002-10-04",15.7497,15.7497,14.6688,15.2864,513.0],["2002-10-07",16.6761,16.6761,12.9703,12.9703,1663.0],["2002-10-08",12.9703,16.6761,11.2718,15.4409,675.0],["2002-10-09",15.7497,16.3673,15.7497,15.7497,538.0],["2002-10-10",14.36,15.2864,13.1247,15.132,1575.0],["2002-10-11",12.8159,16.2129,12.8159,16.2129,163.0],["2002-10-14",15.9041,15.9041,14.6688,14.6688,356.0],["2002-10-15",13.2791,15.2864,13.1247,15.2864,250.0],["2002-10-16",15.132,15.7497,14.6688,15.7497,188.0],["2002-10-17",16.2129,16.2129,14.0512,16.2129,606.0],["2002-10-18",16.5217,16.8305,14.0512,16.6761,919.0],["2002-10-21",15.7497,16.0585,15.2864,16.0585,219.0],["2002-10-22",16.2129,16.9849,16.0585,16.6761,431.0],["2002-10-23",16.0585,16.0585,14.0512,14.9776,344.0],["2002-10-24",14.5144,16.9849,14.5144,16.0585,381.0],["2002-10-25",16.6761,16.9849,16.0585,16.9849,131.0],["2002-10-28",16.8305,17.1393,16.5217,17.1393,225.0],["2002-10-29",17.1393,17.1393,17.1393,17.1393,63.0],["2002-10-30",17.1393,18.2202,17.1393,18.0658,331.0],["2002-10-31",18.2202,19.6099,18.2202,19.6099,638.0],["2002-11-01",19.7643,20.0731,19.7643,19.9187,163.0],["2002-11-04",20.2275,23.1613,20.0731,22.2348,731.0],["2002-11-05",23.0069,23.0069,20.3819,22.6981,513.0],["2002-11-06",22.5436,23.1613,22.5436,23.1613,263.0],["2002-11-07",21.7716,25.1686,21.7716,24.551,275.0],["2002-11-08",25.323,27.4847,25.323,26.4039,906.0],["2002-11-11",26.095,26.7127,25.7862,26.5583,600.0],["2002-11-12",27.6391,27.6391,25.7862,25.7862,263.0],["2002-11-13",25.4774,25.6318,25.4774,25.4774,244.0],["2002-11-14",20.8452,25.4774,20.8452,25.1686,675.0],["2002-11-15",25.323,25.323,22.3892,22.3892,256.0],["2002-11-18",22.0804,25.4774,22.0804,23.3157,356.0],["2002-11-19",23.0069,23.0069,22.0804,23.0069,119.0],["2002-11-20",22.8525,24.3966,22.6981,23.0069,106.0],["2002-11-21",24.2421,25.7862,23.3157,25.6318,1094.0],["2002-11-22",25.7862,27.6391,25.7862,27.3303,1325.0],["2002-11-25",26.7127,30.2641,26.4039,29.8008,706.0],["2002-11-26",30.1097,30.2641,29.3376,29.3376,306.0],["2002-11-27",28.1024,29.3376,28.1024,28.5656,781.0],["2002-11-29",28.5656,28.5656,28.5656,28.5656,0.0],["2002-12-02",27.9479,29.1832,27.7935,28.4112,213.0],["2002-12-03",27.9479,27.9479,26.5583,27.4847,175.0],["2002-12-04",26.5583,26.5583,25.7862,25.7862,138.0],["2002-12-05",25.7862,25.7862,20.6907,20.6907,488.0],["2002-12-06",20.9996,24.3965,19.4555,22.8525,419.0],["2002-12-09",20.6907,24.3965,20.6907,21.6172,750.0],["2002-12-10",21.3084,21.6172,19.3011,19.9187,288.0],["2002-12-11",20.5363,21.4628,20.3819,21.4628,256.0],["2002-12-12",20.5363,23.0069,20.5363,21.7716,56.0],["2002-12-13",21.7716,21.7716,21.7716,21.7716,0.0],["2002-12-16",20.5363,22.6981,18.6834,20.0731,619.0],["2002-12-17",18.6834,18.6834,18.3746,18.6834,425.0],["2002-12-18",19.4555,19.4555,19.4555,19.4555,6.0],["2002-12-19",18.2202,18.2202,18.2202,18.2202,13.0],["2002-12-20",18.2202,18.2202,18.2202,18.2202,469.0],["2002-12-23",18.529,19.9187,18.529,18.6834,100.0],["2002-12-24",18.529,19.3011,15.4409,15.4409,1925.0],["2002-12-26",16.9849,16.9849,15.9041,15.9041,188.0],["2002-12-27",16.2129,16.2129,15.4409,16.0585,1306.0],["2002-12-30",16.0585,16.0585,14.6688,14.6688,1038.0],["2002-12-31",14.5144,15.5953,12.3527,13.1247,1906.0],["2003-01-02",13.8968,14.0512,13.7424,14.0512,750.0],["2003-01-03",14.8232,14.8232,14.8232,14.8232,44.0],["2003-01-06",14.8232,15.7497,14.8232,15.7497,88.0],["2003-01-07",16.0585,17.2938,16.0585,16.3673,75.0],["2003-01-08",16.3673,16.3673,16.3673,16.3673,0.0],["2003-01-09",17.2938,17.2938,17.2938,17.2938,6.0],["2003-01-10",17.1393,17.1393,17.1393,17.1393,38.0],["2003-01-13",15.4409,15.7497,15.4409,15.7497,206.0],["2003-01-14",15.7497,19.9187,15.7497,19.9187,338.0],["2003-01-15",19.4555,19.6099,19.4555,19.6099,300.0],["2003-01-16",18.529,19.7643,18.529,19.7643,56.0],["2003-01-17",20.0731,20.0731,20.0731,20.0731,6.0],["2003-01-21",20.9996,20.9996,16.9849,20.5363,231.0],["2003-01-22",20.5363,20.5363,20.5363,20.5363,0.0],["2003-01-23",17.1393,20.0731,17.1393,20.0731,81.0],["2003-01-24",19.7643,19.9187,19.7643,19.9187,288.0],["2003-01-27",16.9849,19.7643,13.2791,18.9923,1025.0],["2003-01-28",18.529,18.529,14.9776,17.757,419.0],["2003-01-29",15.2864,18.529,14.8232,15.7497,375.0],["2003-01-30",15.132,18.2202,15.132,15.4409,513.0],["2003-01-31",15.132,17.1393,14.8232,16.9849,763.0],["2003-02-03",18.529,18.9923,17.2938,18.9923,631.0],["2003-02-04",18.9923,18.9923,18.3746,18.529,413.0],["2003-02-05",18.3746,18.6834,18.0658,18.529,131.0],["2003-02-06",18.0658,18.529,18.0658,18.529,63.0],["2003-02-07",18.0658,18.529,17.9114,18.529,656.0],["2003-02-10",18.3746,18.3746,18.3746,18.3746,25.0],["2003-02-11",18.3746,18.3746,18.0658,18.0658,156.0],["2003-02-12",17.9114,19.3011,17.757,19.3011,238.0],["2003-02-13",18.529,18.529,14.36,17.6026,400.0],["2003-02-14",17.6026,23.1613,17.6026,23.0069,1494.0],["2003-02-18",23.1613,28.5656,22.0804,27.1759,1031.0],["2003-02-19",27.0215,30.5729,27.0215,28.4112,1563.0],["2003-02-20",27.7935,29.3376,26.8671,29.1832,400.0],["2003-02-21",28.1024,30.8817,28.1024,30.7273,2281.0],["2003-02-24",31.9626,33.9699,29.0288,31.4993,1038.0],["2003-02-25",29.9553,31.4993,28.1024,29.1832,819.0],["2003-02-26",30.2641,32.4258,29.9553,31.8082,294.0],["2003-02-27",30.8817,30.8817,29.3376,30.8817,381.0],["2003-02-28",31.4993,37.6757,31.3449,35.2051,1756.0],["2003-03-03",38.1389,38.1389,35.514,37.6757,2575.0],["2003-03-04",38.6021,38.7565,36.1316,37.6757,1000.0],["2003-03-05",37.2125,38.6021,37.058,37.6757,569.0],["2003-03-06",39.3742,39.3742,37.6757,37.6757,494.0],["2003-03-07",36.1316,41.0727,35.9772,40.1462,1300.0],["2003-03-10",38.7565,38.7565,37.0581,38.4477,219.0],["2003-03-11",39.2198,42.4623,35.514,42.3079,1300.0],["2003-03-12",40.3006,43.08,40.1462,40.1462,719.0],["2003-03-13",38.1389,39.3742,37.8301,39.3742,525.0],["2003-03-14",39.3742,39.3742,33.9699,37.9845,1013.0],["2003-03-17",34.4331,36.9036,33.9699,33.9699,738.0],["2003-03-18",34.8963,37.9845,34.8963,37.8301,506.0],["2003-03-19",38.6021,40.455,34.7419,37.3669,681.0],["2003-03-20",35.8228,37.8301,35.8228,37.3669,363.0],["2003-03-21",37.2125,39.9918,35.6684,37.6757,581.0],["2003-03-24",34.5875,37.0581,34.5875,37.0581,469.0],["2003-03-25",36.9036,38.4477,36.4404,38.4477,1013.0],["2003-03-26",34.4331,41.0727,34.4331,40.1462,1869.0],["2003-03-27",41.6903,43.08,41.6903,43.08,613.0],["2003-03-28",38.4477,41.6903,38.4477,41.6903,106.0],["2003-03-31",42.3079,42.3079,36.286,42.3079,744.0],["2003-04-01",38.6021,42.4623,37.2125,39.3742,975.0],["2003-04-02",39.3742,42.3079,39.3742,39.683,1106.0],["2003-04-03",38.911,38.911,38.6021,38.6021,88.0],["2003-04-04",38.6021,42.1535,38.6021,42.1535,63.0],["2003-04-07",39.3742,41.6903,37.2125,39.683,494.0],["2003-04-08",42.1535,42.6168,38.4477,40.9183,1225.0],["2003-04-09",41.5359,42.7712,38.7565,41.8447,625.0],["2003-04-10",40.9183,43.08,40.9183,43.08,194.0],["2003-04-11",42.4623,42.4623,41.9991,42.4623,163.0],["2003-04-14",41.9991,41.9991,37.0581,38.6021,1006.0],["2003-04-15",37.2125,38.6021,37.2125,38.6021,25.0],["2003-04-16",34.7419,38.4477,34.7419,35.514,938.0],["2003-04-17",34.8963,35.6684,34.8963,35.514,200.0],["2003-04-21",33.9699,37.3669,33.9699,36.286,1513.0],["2003-04-22",35.514,37.2125,33.6611,36.9036,2025.0],["2003-04-23",36.1316,36.286,36.1316,36.286,81.0],["2003-04-24",33.9699,35.514,33.9699,35.514,181.0],["2003-04-25",36.1316,36.1316,35.9772,35.9772,238.0],["2003-04-28",34.1243,35.0507,27.7935,30.1097,2019.0],["2003-04-29",29.492,30.1097,28.4112,30.1097,619.0],["2003-04-30",30.1097,32.4258,29.9553,30.8817,619.0],["2003-05-01",30.4185,31.1905,30.4185,31.1905,38.0],["2003-05-02",29.6464,30.7273,29.3376,30.7273,394.0],["2003-05-05",29.3376,31.9626,29.0288,31.6538,794.0],["2003-05-06",27.6391,29.3376,27.6391,29.3376,131.0],["2003-05-07",28.72,29.9553,28.72,29.9553,244.0],["2003-05-08",29.9553,29.9553,27.4847,28.4112,263.0],["2003-05-09",29.8008,29.8008,29.6464,29.8008,156.0],["2003-05-12",28.4112,28.4112,28.4112,28.4112,6.0],["2003-05-13",30.7273,30.7273,26.5583,27.7935,719.0],["2003-05-14",29.3376,30.8817,29.3376,30.7273,2131.0],["2003-05-15",31.1905,31.1905,29.492,30.8817,544.0],["2003-05-16",29.0288,31.4993,28.8744,30.7273,644.0],["2003-05-19",29.3376,30.7273,29.3376,29.3376,1469.0],["2003-05-20",29.3376,30.8817,28.5656,30.8817,894.0],["2003-05-21",30.8817,34.4331,30.2641,34.4331,11888.0],["2003-05-22",34.7419,35.8228,34.7419,35.2051,1650.0],["2003-05-23",33.0434,35.514,33.0434,35.2051,2588.0],["2003-05-27",38.6021,40.7639,35.514,35.514,706.0],["2003-05-28",36.4404,36.4404,36.1316,36.286,163.0],["2003-05-29",36.286,37.058,36.286,36.286,331.0],["2003-05-30",29.0288,34.2787,29.0288,33.6611,856.0],["2003-06-02",33.0434,33.0434,32.2714,32.2714,363.0],["2003-06-03",31.6538,33.0434,31.1905,31.6538,406.0],["2003-06-04",32.4258,33.8155,30.8817,30.8817,163.0],["2003-06-05",31.4993,32.4258,31.0361,32.4258,381.0],["2003-06-06",31.6537,34.1243,31.6537,33.9699,513.0],["2003-06-09",36.286,37.058,33.8155,34.2787,675.0],["2003-06-10",32.2714,35.9772,32.2714,35.8228,881.0],["2003-06-11",34.8963,36.286,33.9699,34.5875,1013.0],["2003-06-12",35.9772,40.9183,35.514,38.2933,2313.0],["2003-06-13",37.6757,38.4477,37.0581,37.0581,1388.0],["2003-06-16",37.058,37.058,33.8155,34.2787,1231.0],["2003-06-17",33.8155,33.8155,31.6537,32.5802,1231.0],["2003-06-18",30.8817,33.9699,30.8817,33.9699,1669.0],["2003-06-19",34.2787,34.2787,33.1978,34.2787,194.0],["2003-06-20",34.2787,37.058,33.5067,35.514,1294.0],["2003-06-23",33.8155,37.0581,33.8155,33.9699,1875.0],["2003-06-24",35.514,37.3669,34.4331,36.286,2575.0],["2003-06-25",36.286,38.1389,35.2051,35.3596,1394.0],["2003-06-26",36.5948,39.9918,36.286,39.8374,850.0],["2003-06-27",37.9845,39.9918,35.9772,39.9918,1075.0],["2003-06-30",38.9109,39.5286,36.5948,39.3742,425.0],["2003-07-01",39.3742,39.3742,37.8301,37.8301,788.0],["2003-07-02",36.9036,37.058,34.7419,34.7419,519.0],["2003-07-03",37.058,38.911,34.7419,34.7419,1119.0],["2003-07-07",38.6021,38.6021,34.1243,36.7492,794.0],["2003-07-08",36.286,38.2933,35.514,36.9036,1019.0],["2003-07-09",37.2125,38.2933,34.8963,36.286,1900.0],["2003-07-10",36.286,36.9036,35.9772,35.9772,3119.0],["2003-07-11",35.9772,35.9772,35.9772,35.9772,0.0],["2003-07-14",34.7419,35.6684,34.7419,34.7419,313.0],["2003-07-15",34.5875,34.7419,34.2787,34.7419,1338.0],["2003-07-16",34.7419,37.8301,31.9626,37.8301,3519.0],["2003-07-17",36.286,40.455,35.8228,40.455,4038.0],["2003-07-18",40.455,40.9183,40.1462,40.9183,1150.0],["2003-07-21",41.6903,41.6903,39.2198,41.6903,644.0],["2003-07-22",41.8447,41.8447,40.455,40.455,738.0],["2003-07-23",41.8447,41.9991,40.9183,41.0727,825.0],["2003-07-24",40.455,41.6903,38.6021,40.3006,1919.0],["2003-07-25",41.0727,41.0727,39.683,40.9183,200.0],["2003-07-28",40.9183,40.9183,39.5286,40.1462,775.0],["2003-07-29",40.7639,43.6976,40.7639,41.8447,3388.0],["2003-07-30",40.1462,42.7712,40.1462,42.7712,1050.0],["2003-07-31",41.0727,43.3888,40.1462,43.2344,1900.0],["2003-08-01",43.3888,43.3888,41.0727,42.4623,1000.0],["2003-08-04",41.8447,42.6168,41.8447,41.8447,1000.0],["2003-08-05",38.9109,41.8447,38.9109,41.6903,163.0],["2003-08-06",40.9183,43.08,40.1462,42.4623,1363.0],["2003-08-07",41.0727,41.5359,41.0727,41.0727,75.0],["2003-08-08",40.9183,43.08,40.9183,42.4623,263.0],["2003-08-11",42.4623,42.4623,39.0654,40.3006,513.0],["2003-08-12",41.0727,42.4623,41.0727,42.4623,156.0],["2003-08-13",42.4623,42.4623,39.3742,41.2271,525.0],["2003-08-14",39.5286,42.3079,39.5286,41.6903,1244.0],["2003-08-15",42.4623,48.3299,41.6903,47.7122,3000.0],["2003-08-18",48.7931,55.2783,47.4034,50.646,10906.0],["2003-08-19",56.2047,57.7488,50.1828,52.3445,8419.0],["2003-08-20",51.8813,52.3445,48.4843,50.0284,2863.0],["2003-08-21",48.6387,49.2563,43.852,44.7785,2250.0],["2003-08-22",47.0946,47.5578,44.4697,46.3226,881.0],["2003-08-25",46.3226,46.3226,43.2344,46.3226,550.0],["2003-08-26",44.4697,47.249,43.08,47.249,3381.0],["2003-08-27",44.1608,45.7049,44.0064,45.7049,113.0],["2003-08-28",45.5505,45.5505,44.1608,44.3153,50.0],["2003-08-29",44.3152,45.0873,43.3888,45.0873,1694.0],["2003-09-02",43.3888,45.2417,43.08,44.3153,463.0],["2003-09-03",44.3153,45.5505,44.0064,45.3961,956.0],["2003-09-04",44.0064,47.0946,44.0064,46.9402,863.0],["2003-09-05",44.0064,48.3299,44.0064,48.3299,2006.0],["2003-09-08",47.8666,47.8666,46.3226,46.6314,1056.0],["2003-09-09",46.7858,47.0946,46.7858,46.9402,1138.0],["2003-09-10",47.5578,47.5578,46.3226,46.3226,656.0],["2003-09-11",47.249,47.4034,44.1608,46.1681,656.0],["2003-09-12",47.0946,47.0946,43.08,47.0946,1044.0],["2003-09-15",47.0946,47.0946,43.6976,47.0946,663.0],["2003-09-16",43.2344,46.0137,43.2344,45.8593,113.0],["2003-09-17",43.6976,45.2417,43.5432,44.0064,325.0],["2003-09-18",43.5432,44.7785,37.9845,41.5359,3194.0],["2003-09-19",38.911,45.8593,38.911,44.6241,1013.0],["2003-09-22",46.0137,46.0137,42.4623,42.4623,400.0],["2003-09-23",44.1608,45.8593,41.6903,45.3961,1931.0],["2003-09-24",46.0137,46.0137,45.0873,45.8593,550.0],["2003-09-25",45.8593,45.8593,44.7785,44.9329,331.0],["2003-09-26",44.4697,44.6241,43.3888,43.3888,1244.0],["2003-09-29",42.7712,45.7049,40.1462,45.7049,650.0],["2003-09-30",46.0137,49.2563,46.0137,49.1019,1744.0],["2003-10-01",40.3006,49.5651,38.6021,49.5651,2644.0],["2003-10-02",42.4623,49.1019,42.4623,49.1019,213.0],["2003-10-03",46.477,53.5798,46.477,53.2709,1106.0],["2003-10-06",48.7931,53.2709,48.7931,53.2709,125.0],["2003-10-07",51.1092,52.6533,49.1019,52.4989,681.0],["2003-10-08",49.4107,51.418,48.6387,51.418,763.0],["2003-10-09",47.8666,51.1092,47.4034,49.2563,388.0],["2003-10-10",48.7931,48.7931,47.4034,48.6387,188.0],["2003-10-13",48.9475,51.2636,47.5578,49.4107,163.0],["2003-10-14",51.7269,51.7269,46.7858,49.5651,638.0],["2003-10-15",49.7195,52.1901,49.7195,51.2636,256.0],["2003-10-16",48.0211,48.6387,47.8666,47.8666,113.0],["2003-10-17",48.1755,51.1092,47.0946,47.0946,2719.0],["2003-10-20",50.0284,50.0284,48.1755,48.1755,469.0],["2003-10-21",48.0211,50.1828,46.477,50.0284,1563.0],["2003-10-22",50.8004,50.8004,49.4107,49.4107,188.0],["2003-10-23",48.1755,49.7195,48.0211,49.4107,475.0],["2003-10-24",48.7931,49.1019,46.3226,48.7931,1638.0],["2003-10-27",48.7931,48.7931,48.1755,48.1755,619.0],["2003-10-28",46.6314,47.7122,46.6314,46.9402,181.0],["2003-10-29",46.7858,46.7858,46.7858,46.7858,138.0],["2003-10-30",47.0946,47.0946,44.7785,46.9402,381.0],["2003-10-31",44.9329,45.5505,44.0064,44.7785,1594.0],["2003-11-03",43.852,44.0064,41.9991,43.6976,1825.0],["2003-11-04",41.9991,42.1535,41.9991,42.1535,119.0],["2003-11-05",42.1535,42.1535,41.8447,42.1535,338.0],["2003-11-06",42.1535,42.1535,41.8447,42.1535,413.0],["2003-11-07",41.8447,42.9256,41.8447,42.9256,569.0],["2003-11-10",40.9183,42.4623,40.9183,41.3815,344.0],["2003-11-11",41.0727,44.0064,40.1462,44.0064,5313.0],["2003-11-12",46.3226,46.3226,43.852,44.0064,625.0],["2003-11-13",44.6241,44.6241,42.6168,42.6168,175.0],["2003-11-14",41.8447,42.3079,40.7639,40.7639,250.0],["2003-11-17",39.9918,40.1462,39.8374,40.1462,138.0],["2003-11-18",38.7565,40.1462,37.9845,39.0654,500.0],["2003-11-19",39.0654,39.3742,37.8301,37.8301,394.0],["2003-11-20",39.2198,39.2198,39.2198,39.2198,6.0],["2003-11-21",37.8301,37.8301,37.2125,37.8301,419.0],["2003-11-24",36.286,37.8301,30.8817,37.8301,850.0],["2003-11-25",36.4404,38.6021,34.5875,38.6021,506.0],["2003-11-26",36.4404,42.4623,36.4404,42.4623,1319.0],["2003-11-28",43.08,43.08,43.08,43.08,125.0],["2003-12-01",39.3742,42.4623,39.0654,42.4623,706.0],["2003-12-02",39.683,41.3815,39.683,40.455,75.0],["2003-12-03",39.2198,42.4623,39.2198,42.4623,3225.0],["2003-12-04",43.2344,45.0873,41.3815,42.9256,988.0],["2003-12-05",45.0873,45.0873,41.8447,41.9991,375.0],["2003-12-08",39.0654,45.5505,39.0654,45.5505,1950.0],["2003-12-09",45.3961,47.0946,43.2344,46.3226,3988.0],["2003-12-10",44.1608,50.9548,43.2344,48.6387,1350.0],["2003-12-11",47.8666,50.0284,44.7785,48.1755,1000.0],["2003-12-12",50.1828,51.1092,46.0137,50.1828,3531.0],["2003-12-15",48.6387,51.7269,43.2344,50.1828,14600.0],["2003-12-16",49.4107,50.8004,48.6387,48.6387,1544.0],["2003-12-17",47.5578,47.5578,47.0946,47.0946,169.0],["2003-12-18",47.0946,49.4107,43.852,49.4107,2325.0],["2003-12-19",49.874,52.3445,49.874,51.5724,1188.0],["2003-12-22",50.0284,52.4989,50.0284,52.4989,1306.0],["2003-12-23",52.4989,54.043,52.4989,52.4989,875.0],["2003-12-24",52.4989,52.4989,52.4989,52.4989,13.0],["2003-12-26",50.3372,53.2709,50.3372,53.2709,219.0],["2003-12-29",48.6387,54.043,48.6387,52.4989,831.0],["2003-12-30",50.9548,53.2709,50.9548,51.418,513.0],["2003-12-31",50.9548,53.7342,48.6387,52.9621,1219.0],["2004-01-02",51.418,53.4254,50.1828,53.4254,650.0],["2004-01-05",50.9548,53.7342,50.0284,51.418,1631.0],["2004-01-06",49.4107,50.1828,49.4107,50.1828,469.0],["2004-01-07",47.8666,52.1901,47.8666,52.1901,475.0],["2004-01-08",50.4916,52.3445,48.6387,52.3445,388.0],["2004-01-09",50.9548,52.3445,50.9548,52.3445,219.0],["2004-01-12",53.8886,53.8886,50.9548,51.2636,675.0],["2004-01-13",53.7342,54.043,51.7269,54.043,325.0],["2004-01-14",53.2709,57.7488,51.8813,56.3591,350.0],["2004-01-15",56.3591,59.2929,56.3591,57.9032,3625.0],["2004-01-16",57.9032,59.9105,57.9032,59.9105,1919.0],["2004-01-20",60.837,60.837,54.1974,60.5281,5444.0],["2004-01-21",60.6826,60.6826,55.8959,58.6752,2225.0],["2004-01-22",58.6752,58.6752,55.5871,58.3664,1850.0],["2004-01-23",60.837,61.7634,59.6017,61.1458,3913.0],["2004-01-26",61.4546,63.4619,59.4473,61.7634,3981.0],["2004-01-27",63.3075,63.3075,59.1385,62.5355,6613.0],["2004-01-28",61.609,61.609,58.6752,58.6752,688.0],["2004-01-29",58.6752,59.4473,57.9032,59.4473,956.0],["2004-01-30",61.609,61.609,58.6752,58.6752,138.0],["2004-02-02",57.1312,60.9914,55.7415,60.6826,1025.0],["2004-02-03",55.7415,58.8297,55.7415,58.8297,269.0],["2004-02-04",60.6826,60.9914,59.6017,60.5281,250.0],["2004-02-05",57.7488,60.0649,56.9768,57.2856,506.0],["2004-02-06",59.6017,60.2193,56.6679,57.7488,644.0],["2004-02-09",55.5871,57.7488,55.4327,56.3591,425.0],["2004-02-10",58.3664,58.3664,58.3664,58.3664,6.0],["2004-02-11",59.4473,60.2193,59.4473,60.2193,38.0],["2004-02-12",59.2929,59.4473,56.8223,58.9841,350.0],["2004-02-13",54.815,55.5871,44.1608,49.874,5275.0],["2004-02-17",50.9548,52.0357,49.1019,49.7196,1081.0],["2004-02-18",51.7269,51.7269,48.0211,50.0284,413.0],["2004-02-19",50.1828,52.9621,48.4843,50.646,869.0],["2004-02-20",50.646,50.646,50.646,50.646,0.0],["2004-02-23",48.3299,50.646,46.3226,50.1828,888.0],["2004-02-24",47.5578,50.9548,47.5578,50.1828,1069.0],["2004-02-25",49.874,49.874,48.6387,48.6387,319.0],["2004-02-26",48.4843,48.4843,46.9402,46.9402,363.0],["2004-02-27",46.3226,46.3226,46.3226,46.3226,6.0],["2004-03-01",46.3226,46.3226,43.2344,43.2344,388.0],["2004-03-02",42.6168,43.2344,41.8447,42.6168,375.0],["2004-03-03",43.2344,48.1755,42.4623,42.6168,775.0],["2004-03-04",42.6168,44.7785,41.8447,44.7785,306.0],["2004-03-05",47.7122,56.3591,47.7122,54.043,1100.0],["2004-03-08",56.2047,56.2047,50.4916,50.646,994.0],["2004-03-09",52.9621,53.271,51.1092,51.7269,344.0],["2004-03-10",55.2783,56.6679,49.4107,49.5651,1500.0],["2004-03-11",49.5651,49.5651,49.5651,49.5651,0.0],["2004-03-12",48.1755,52.4989,48.1755,48.1755,113.0],["2004-03-15",48.1755,48.1755,48.1755,48.1755,113.0],["2004-03-16",48.1755,48.1755,45.5505,46.3226,469.0],["2004-03-17",44.7785,46.3226,44.4697,46.3226,306.0],["2004-03-18",46.3226,49.4107,46.3226,49.4107,206.0],["2004-03-19",49.7195,53.5798,49.7195,52.4989,256.0],["2004-03-22",48.3299,49.4107,44.4697,49.4107,88.0],["2004-03-23",46.3226,47.8666,46.3226,47.8666,194.0],["2004-03-24",46.3226,46.3226,46.3226,46.3226,31.0],["2004-03-25",46.3226,46.6314,46.3226,46.6314,350.0],["2004-03-26",45.7049,46.3226,45.0873,46.3226,506.0],["2004-03-29",44.6241,44.6241,44.6241,44.6241,56.0],["2004-03-30",44.6241,44.6241,44.6241,44.6241,6.0],["2004-03-31",44.6241,46.3226,44.4697,46.3226,131.0],["2004-04-01",44.0064,46.3226,44.0064,46.3226,38.0],["2004-04-02",44.0064,44.0064,44.0064,44.0064,81.0],["2004-04-05",44.0064,44.0064,44.0064,44.0064,0.0],["2004-04-06",44.0064,44.0064,44.0064,44.0064,13.0],["2004-04-07",44.0064,44.0064,44.0064,44.0064,50.0],["2004-04-08",44.0064,45.2417,43.2344,45.2417,175.0],["2004-04-12",43.2344,46.3226,43.2344,46.3226,56.0],["2004-04-13",50.9548,54.043,43.3888,48.4843,1531.0],["2004-04-14",46.0137,47.0946,43.6976,47.0946,519.0],["2004-04-15",44.7785,46.6314,44.7785,46.6314,69.0],["2004-04-16",47.0946,47.8666,42.9256,47.8666,344.0],["2004-04-19",45.0873,46.3226,44.7785,46.3226,94.0],["2004-04-20",53.8886,53.8886,46.1681,46.1681,3100.0],["2004-04-21",46.9402,46.9402,44.7785,44.7785,850.0],["2004-04-22",44.1608,46.1681,43.5432,46.1681,375.0],["2004-04-23",43.5432,43.5432,43.5432,43.5432,63.0],["2004-04-26",42.4623,44.7785,42.4623,44.7785,200.0],["2004-04-27",43.5432,44.4697,42.1535,43.08,1419.0],["2004-04-28",43.2344,43.2344,42.9256,43.08,94.0],["2004-04-29",41.2271,43.852,41.2271,43.852,13.0],["2004-04-30",41.2271,41.2271,40.9183,40.9183,181.0],["2004-05-03",40.1462,40.1462,37.3669,37.3669,638.0],["2004-05-04",39.5286,39.8374,38.2933,39.8374,413.0],["2004-05-05",38.4477,40.9183,38.4477,38.6021,569.0],["2004-05-06",37.2125,37.2125,36.4404,37.2125,344.0],["2004-05-07",35.3596,36.286,34.7419,36.286,488.0],["2004-05-10",36.1316,36.1316,36.1316,36.1316,56.0],["2004-05-11",35.6684,36.286,35.6684,36.286,38.0],["2004-05-12",39.2198,39.2198,39.2198,39.2198,56.0],["2004-05-13",38.2933,39.9918,37.5213,37.5213,519.0],["2004-05-14",37.3669,38.4477,36.286,38.4477,225.0],["2004-05-17",37.8301,37.8301,37.8301,37.8301,50.0],["2004-05-18",37.2125,37.2125,36.1316,36.1316,769.0],["2004-05-19",33.6611,36.286,33.3522,36.286,650.0],["2004-05-20",33.6611,33.6611,33.5066,33.5066,463.0],["2004-05-21",33.6611,33.6611,27.0215,28.72,769.0],["2004-05-24",28.5656,28.72,28.5656,28.72,125.0],["2004-05-25",26.2495,33.9699,24.7054,33.9699,838.0],["2004-05-26",26.4039,33.9699,26.4039,33.9699,756.0],["2004-05-27",30.8817,33.9699,24.7054,26.2495,1750.0],["2004-05-28",29.3376,30.8817,25.7862,25.7862,6688.0],["2004-06-01",27.4847,28.5656,23.1613,24.7054,4900.0],["2004-06-02",24.7054,28.5656,24.0877,26.2495,1044.0],["2004-06-03",25.7862,26.2495,25.4774,25.4774,688.0],["2004-06-04",25.0142,26.2495,21.6172,26.2495,2794.0],["2004-06-07",26.5583,29.3376,22.3892,23.0069,2825.0],["2004-06-08",23.1613,27.0215,23.1613,26.7127,713.0],["2004-06-09",26.5583,26.7127,24.7054,24.7054,1469.0],["2004-06-10",27.3303,29.1832,25.1686,27.6391,3925.0],["2004-06-14",29.3376,32.5802,25.0142,26.8671,575.0],["2004-06-15",25.6318,29.3376,25.6318,29.3376,963.0],["2004-06-16",26.4039,29.0288,26.2495,27.6391,575.0],["2004-06-17",28.4112,30.8817,26.2495,30.8817,1738.0],["2004-06-18",28.5656,30.8817,26.4039,28.5656,894.0],["2004-06-21",28.5656,29.492,26.5583,26.5583,831.0],["2004-06-22",26.5583,27.1759,26.2495,27.1759,319.0],["2004-06-23",26.4039,26.4039,22.8525,23.1613,2519.0],["2004-06-24",23.3157,23.7789,21.6172,22.0804,3881.0],["2004-06-25",22.2348,22.3892,20.2275,22.2348,1988.0],["2004-06-28",20.2275,24.7054,20.2275,22.3892,288.0],["2004-06-29",25.1686,27.0215,24.551,25.0142,1025.0],["2004-06-30",32.4258,32.5802,23.1613,27.0215,2281.0],["2004-07-01",26.095,26.2495,26.095,26.2495,13.0],["2004-07-02",26.095,26.2495,25.4774,26.2495,131.0],["2004-07-06",26.8671,29.3376,23.3157,29.3376,450.0],["2004-07-07",31.6537,31.6537,24.7054,27.4847,575.0],["2004-07-08",27.0215,27.0215,22.5436,22.6981,856.0],["2004-07-09",23.1613,26.7127,23.1613,24.7054,356.0],["2004-07-12",23.3157,23.3157,23.3157,23.3157,238.0],["2004-07-13",23.3157,23.3157,21.7716,23.1613,588.0],["2004-07-14",23.1613,23.1613,20.0731,23.1613,356.0],["2004-07-15",23.9333,25.1686,20.9996,25.1686,138.0],["2004-07-16",24.3965,24.3965,20.9996,22.3892,513.0],["2004-07-19",22.3892,22.3892,20.9996,21.3084,119.0],["2004-07-20",21.3084,23.0069,20.2275,20.2275,444.0],["2004-07-21",20.8452,20.8452,20.0731,20.0731,144.0],["2004-07-22",20.0731,20.0731,20.0731,20.0731,13.0],["2004-07-23",20.0731,20.0731,20.0731,20.0731,169.0],["2004-07-26",20.0731,20.0731,20.0731,20.0731,69.0],["2004-07-27",19.9187,20.0731,10.4998,11.5806,2319.0],["2004-07-28",12.5071,15.4409,11.1174,15.4409,1919.0],["2004-07-29",14.0512,16.9849,14.0512,15.4409,163.0],["2004-07-30",14.2056,16.3673,14.2056,16.3673,138.0],["2004-08-02",15.2864,15.4409,14.9776,15.4409,181.0],["2004-08-03",15.4409,15.4409,15.2864,15.4409,306.0],["2004-08-04",16.9849,16.9849,14.8232,14.8232,88.0],["2004-08-05",15.9041,15.9041,15.4409,15.4409,381.0],["2004-08-06",15.4409,15.4409,15.4409,15.4409,0.0],["2004-08-09",14.8232,14.8232,12.0439,12.0439,394.0],["2004-08-10",11.5806,12.3527,10.3454,10.4998,1188.0],["2004-08-11",11.5806,12.0439,11.2718,11.2718,1081.0],["2004-08-12",12.3527,13.8968,11.5806,13.8968,125.0],["2004-08-13",13.8968,13.8968,10.963,10.963,125.0],["2004-08-16",10.963,10.963,10.963,10.963,0.0],["2004-08-17",10.963,10.963,8.3381,9.8821,1581.0],["2004-08-18",9.1101,10.963,9.1101,10.963,894.0],["2004-08-19",9.5733,12.1983,8.9557,11.5806,194.0],["2004-08-20",12.3527,12.3527,11.7351,11.7351,106.0],["2004-08-23",9.5733,13.8968,9.5733,10.4998,1119.0],["2004-08-24",13.4335,13.4335,10.4998,10.4998,131.0],["2004-08-25",10.963,13.7424,10.3454,11.5806,2313.0],["2004-08-26",12.9703,18.0658,12.1983,14.0512,1950.0],["2004-08-27",14.2056,14.2056,13.4335,13.4335,319.0],["2004-08-30",11.4262,14.5144,11.4262,14.5144,706.0],["2004-08-31",14.6688,14.6688,14.5144,14.5144,44.0],["2004-09-01",14.6688,19.1467,12.5071,19.1467,369.0],["2004-09-02",16.9849,17.757,14.0512,16.9849,581.0],["2004-09-03",15.2864,16.5217,15.2864,16.2129,119.0],["2004-09-07",13.8968,16.5217,13.8968,16.2129,563.0],["2004-09-08",16.9849,16.9849,15.7497,15.9041,163.0],["2004-09-09",16.6761,16.8305,16.0585,16.5217,119.0],["2004-09-10",16.8305,17.6026,16.0585,16.3673,213.0],["2004-09-13",17.757,17.757,15.4409,15.5953,413.0],["2004-09-14",16.2129,17.757,15.5953,15.5953,106.0],["2004-09-15",18.529,18.529,15.4409,15.4409,1019.0],["2004-09-16",16.5217,16.8305,14.36,16.6761,294.0],["2004-09-17",14.8232,15.9041,14.8232,15.9041,38.0],["2004-09-20",16.0585,16.2129,16.0585,16.2129,25.0],["2004-09-21",15.2864,15.2864,15.2864,15.2864,63.0],["2004-09-22",15.2864,15.4409,14.6688,15.4409,331.0],["2004-09-23",13.588,15.4409,13.588,15.4409,538.0],["2004-09-24",13.2791,14.6688,12.5071,14.5144,394.0],["2004-09-27",14.6688,14.6688,12.3527,13.588,250.0],["2004-09-28",13.2791,13.8968,11.5806,11.5806,781.0],["2004-09-29",14.9776,14.9776,12.0439,12.0439,681.0],["2004-09-30",11.5806,13.7424,11.5806,13.4335,300.0],["2004-10-01",12.1983,13.4335,12.0439,13.1247,175.0],["2004-10-04",11.7351,11.7351,11.7351,11.7351,125.0],["2004-10-05",11.5806,12.6615,11.5806,12.6615,306.0],["2004-10-06",12.5071,12.5071,12.0439,12.0439,306.0],["2004-10-07",11.735,11.735,11.5806,11.5806,569.0],["2004-10-08",11.5806,11.5806,11.5806,11.5806,606.0],["2004-10-11",10.0366,12.9703,10.0366,12.9703,663.0],["2004-10-12",11.8895,12.3527,11.8895,12.1983,38.0],["2004-10-13",12.1983,12.1983,12.1983,12.1983,0.0],["2004-10-14",10.6542,12.1983,8.6469,12.1983,1581.0],["2004-10-15",10.8086,12.3527,10.8086,12.3527,38.0],["2004-10-18",13.1247,14.8232,13.1247,14.8232,850.0],["2004-10-19",12.6615,14.36,12.6615,14.2056,100.0],["2004-10-20",12.8159,14.0512,12.8159,13.588,200.0],["2004-10-21",14.0512,14.2056,14.0512,14.2056,38.0],["2004-10-22",12.6615,12.6615,12.5071,12.6615,88.0],["2004-10-25",12.6615,12.6615,11.5806,11.7351,775.0],["2004-10-26",11.735,13.7424,11.5806,12.3527,406.0],["2004-10-27",14.36,15.2864,14.36,15.2864,631.0],["2004-10-28",12.9703,16.2129,12.9703,16.2129,1575.0],["2004-10-29",16.3673,17.6026,15.7497,17.6026,1113.0],["2004-11-01",17.757,17.757,16.9849,16.9849,94.0],["2004-11-02",15.132,17.757,15.132,17.757,269.0],["2004-11-03",16.8305,17.2938,15.9041,16.9849,288.0],["2004-11-04",16.9849,17.2938,15.4409,15.4409,444.0],["2004-11-05",17.1393,17.1393,14.6688,16.2129,381.0],["2004-11-08",14.6688,17.1393,14.6688,15.2864,550.0],["2004-11-09",12.8159,15.5953,12.5071,13.2791,625.0],["2004-11-10",13.588,17.757,13.588,15.132,594.0],["2004-11-11",15.7497,16.6761,14.8232,15.2864,50.0],["2004-11-12",16.2129,16.6761,15.2864,15.5953,213.0],["2004-11-15",16.3673,16.3673,13.8968,14.6688,500.0],["2004-11-16",13.2791,16.2129,10.963,11.7351,3769.0],["2004-11-17",12.1983,12.6615,12.0439,12.5071,306.0],["2004-11-18",12.9703,14.5144,12.8159,14.5144,181.0],["2004-11-19",14.6688,14.6688,13.7424,13.7424,94.0],["2004-11-22",11.4262,12.9703,11.4262,12.9703,81.0],["2004-11-23",12.8159,12.8159,11.5806,12.8159,663.0],["2004-11-24",11.5806,11.5806,11.5806,11.5806,294.0],["2004-11-26",11.8895,12.5071,11.8895,12.5071,63.0],["2004-11-29",12.6615,17.757,12.6615,16.8305,3831.0],["2004-11-30",19.1467,19.1467,14.5144,17.2938,2125.0],["2004-12-01",19.1467,19.1467,15.4409,15.7497,1031.0],["2004-12-02",15.5953,16.6761,14.36,16.6761,406.0],["2004-12-03",15.7497,16.2129,15.7497,16.2129,125.0],["2004-12-06",17.2938,17.2938,14.6688,14.9776,156.0],["2004-12-07",14.8232,14.9776,14.6688,14.6688,844.0],["2004-12-08",14.5144,16.0585,14.5144,15.5953,156.0],["2004-12-09",16.9849,25.4774,16.9849,22.6981,15506.0],["2004-12-10",23.1613,23.1613,17.9114,19.3011,1750.0],["2004-12-13",22.5436,22.5436,16.9849,19.3011,1494.0],["2004-12-14",22.0804,22.0804,17.4482,18.8378,506.0],["2004-12-15",19.1467,20.0731,16.5217,18.0658,800.0],["2004-12-16",18.6834,20.3819,15.132,18.3746,2075.0],["2004-12-17",16.5217,19.7643,15.9041,17.6026,1069.0],["2004-12-20",17.2938,19.9187,17.2938,17.6026,900.0],["2004-12-21",16.9849,18.8378,16.6761,17.757,450.0],["2004-12-22",17.6026,18.2202,17.6026,17.757,481.0],["2004-12-23",17.757,17.757,15.7497,15.7497,444.0],["2004-12-27",15.4409,15.9041,15.4409,15.4409,450.0],["2004-12-28",15.4409,15.7497,15.4409,15.7497,263.0],["2004-12-29",15.4409,15.5953,14.8232,14.8232,2888.0],["2004-12-30",15.7497,15.7497,13.8968,14.0512,538.0],["2004-12-31",14.2056,15.4409,13.8968,15.4409,1288.0],["2005-01-03",15.4409,15.5953,13.8968,15.5953,431.0],["2005-01-04",14.36,14.36,13.8968,14.0512,469.0],["2005-01-05",13.8968,14.6688,13.8968,14.6688,219.0],["2005-01-06",14.6688,14.6688,14.6688,14.6688,0.0],["2005-01-07",14.6688,14.6688,14.6688,14.6688,0.0],["2005-01-10",14.2056,14.2056,13.1247,13.2791,325.0],["2005-01-11",13.1247,13.8968,13.1247,13.4335,450.0],["2005-01-12",12.9703,13.1247,12.9703,13.1247,75.0],["2005-01-13",14.5144,14.5144,12.6615,12.6615,494.0],["2005-01-14",12.8159,13.1247,12.3527,12.8159,363.0],["2005-01-18",14.0512,14.2056,12.8159,12.8159,219.0],["2005-01-19",13.2791,13.2791,13.2791,13.2791,219.0],["2005-01-20",11.735,12.5071,11.5806,11.5806,1744.0],["2005-01-21",17.757,17.757,12.3527,13.1247,675.0],["2005-01-24",13.1247,13.1247,12.5071,12.5071,119.0],["2005-01-25",12.6615,12.6615,12.0439,12.1983,175.0],["2005-01-26",11.735,13.4335,9.1101,12.8159,4531.0],["2005-01-27",14.6688,14.6688,9.2645,10.0366,769.0],["2005-01-28",10.0366,13.8968,9.7277,13.8968,313.0],["2005-01-31",9.7277,13.1247,9.7277,13.1247,125.0],["2005-02-01",9.7277,13.1247,9.7277,13.1247,544.0],["2005-02-02",10.0366,13.1247,10.0366,13.1247,81.0],["2005-02-03",12.9703,13.1247,10.0366,13.1247,1000.0],["2005-02-04",13.1247,13.1247,10.0366,12.3527,1188.0],["2005-02-07",12.3527,12.3527,12.3527,12.3527,1188.0],["2005-02-08",10.0366,13.8968,10.0366,12.3527,269.0],["2005-02-09",12.3527,13.8968,10.0366,12.3527,519.0],["2005-02-10",12.3527,12.3527,12.3527,12.3527,519.0],["2005-02-11",10.0366,13.1247,10.0366,12.3527,431.0],["2005-02-14",12.3527,13.1247,12.3527,13.1247,375.0],["2005-02-15",13.1247,13.1247,12.3527,12.3527,788.0],["2005-02-16",12.3527,13.8968,12.3527,13.8968,206.0],["2005-02-17",13.1247,13.1247,12.0439,12.3527,4225.0],["2005-02-18",11.5806,12.3527,10.0366,10.0366,4188.0],["2005-02-22",9.2645,9.8821,9.2645,9.8821,119.0],["2005-02-23",13.8968,13.8968,9.8821,13.8968,600.0],["2005-02-24",13.8968,13.8968,13.8968,13.8968,0.0],["2005-02-25",12.5071,13.588,12.3527,13.588,1988.0],["2005-02-28",12.3527,13.1247,12.3527,13.1247,2100.0],["2005-03-01",12.3527,12.8159,12.3527,12.8159,88.0],["2005-03-02",12.8159,13.588,12.8159,12.9703,1206.0],["2005-03-03",12.8159,13.8968,12.8159,13.8968,688.0],["2005-03-04",14.6688,16.9849,13.588,16.5217,3081.0],["2005-03-07",13.588,15.9041,13.588,15.9041,738.0],["2005-03-08",14.2056,15.5953,14.2056,15.5953,538.0],["2005-03-09",14.2056,16.9849,14.2056,16.9849,1469.0],["2005-03-10",14.2056,16.2129,14.2056,16.2129,650.0],["2005-03-11",15.2864,15.4409,15.132,15.132,2394.0],["2005-03-14",15.2864,16.2129,15.2864,16.2129,1225.0],["2005-03-15",15.5953,16.3673,15.4409,16.3673,1150.0],["2005-03-16",17.2938,17.2938,15.5953,16.9849,725.0],["2005-03-17",16.2129,16.6761,16.2129,16.6761,1156.0],["2005-03-18",16.3673,18.0658,16.3673,18.0658,1956.0],["2005-03-21",18.0658,18.529,17.757,18.0658,2113.0],["2005-03-22",17.757,18.529,17.757,18.529,356.0],["2005-03-23",18.529,18.529,18.529,18.529,0.0],["2005-03-24",17.4482,17.4482,16.9849,16.9849,138.0],["2005-03-28",17.757,19.9187,17.757,19.7643,2069.0],["2005-03-29",20.0731,20.0731,19.3011,20.0731,1725.0],["2005-03-30",18.9923,20.0731,18.3746,20.0731,2100.0],["2005-03-31",20.8452,20.8452,19.3011,19.3011,269.0],["2005-04-01",19.3011,19.3011,19.3011,19.3011,6.0],["2005-04-04",19.3011,19.3011,18.529,18.529,63.0],["2005-04-05",20.8452,20.8452,18.3746,18.529,294.0],["2005-04-06",20.0731,20.0731,18.9923,20.0731,819.0],["2005-04-07",20.8452,21.154,20.0731,20.0731,1581.0],["2005-04-08",20.9996,20.9996,20.0731,20.0731,213.0],["2005-04-11",20.0731,20.0731,20.0731,20.0731,0.0],["2005-04-12",20.0731,20.8452,20.0731,20.3819,869.0],["2005-04-13",19.3011,19.3011,19.3011,19.3011,13.0],["2005-04-14",18.8378,18.8378,18.8378,18.8378,63.0],["2005-04-15",19.3011,19.7643,18.8378,19.3011,781.0],["2005-04-18",19.7643,19.7643,18.3746,18.3746,313.0],["2005-04-19",18.3746,18.3746,18.3746,18.3746,19.0],["2005-04-20",19.3011,20.0731,18.3746,20.0731,594.0],["2005-04-21",20.0731,20.0731,18.3746,19.3011,1094.0],["2005-04-22",18.3746,19.4555,17.757,18.2202,969.0],["2005-04-25",17.757,18.2202,16.9849,18.2202,1138.0],["2005-04-26",16.9849,17.757,16.9849,17.757,188.0],["2005-04-27",16.9849,17.757,16.9849,17.757,25.0],["2005-04-28",17.757,17.757,17.757,17.757,19.0],["2005-04-29",17.757,17.757,16.2129,16.2129,306.0],["2005-05-02",16.2129,16.2129,16.2129,16.2129,138.0],["2005-05-03",15.5953,16.2129,15.5953,15.7497,456.0],["2005-05-04",15.5953,15.7497,15.5953,15.7497,200.0],["2005-05-05",15.7497,15.7497,15.7497,15.7497,0.0],["2005-05-06",15.7497,15.7497,15.7497,15.7497,0.0],["2005-05-09",15.7497,15.7497,15.7497,15.7497,0.0],["2005-05-10",15.7497,15.7497,15.7497,15.7497,0.0],["2005-05-11",15.7497,15.7497,15.7497,15.7497,0.0],["2005-05-12",15.7497,15.7497,13.8968,15.4409,606.0],["2005-05-13",15.4409,15.4409,15.4409,15.4409,0.0],["2005-05-16",12.3527,14.6688,12.3527,14.6688,1531.0],["2005-05-17",13.7424,14.6688,13.7424,14.6688,919.0],["2005-05-18",15.4409,15.4409,15.4409,15.4409,188.0],["2005-05-19",15.4409,15.4409,14.6688,14.6688,469.0],["2005-05-20",15.5953,16.9849,15.5953,16.9849,550.0],["2005-05-23",16.9849,16.9849,16.9849,16.9849,0.0],["2005-05-24",16.9849,16.9849,16.9849,16.9849,0.0],["2005-05-25",16.9849,16.9849,16.9849,16.9849,0.0],["2005-05-26",16.2129,16.9849,16.2129,16.6761,456.0],["2005-05-27",18.529,18.529,18.529,18.529,31.0],["2005-05-31",18.529,18.529,18.529,18.529,350.0],["2005-06-01",18.529,18.529,18.529,18.529,0.0],["2005-06-02",18.529,18.529,18.529,18.529,0.0],["2005-06-03",18.529,18.529,18.529,18.529,0.0],["2005-06-06",17.757,17.757,17.6026,17.757,1338.0],["2005-06-07",17.757,17.757,17.757,17.757,0.0],["2005-06-08",17.757,17.757,17.757,17.757,0.0],["2005-06-09",17.757,17.757,17.757,17.757,0.0],["2005-06-10",17.757,17.757,16.9849,16.9849,638.0],["2005-06-13",16.9849,16.9849,16.9849,16.9849,0.0],["2005-06-14",16.9849,16.9849,16.9849,16.9849,0.0],["2005-06-15",16.9849,16.9849,16.9849,16.9849,0.0],["2005-06-16",16.9849,16.9849,16.9849,16.9849,225.0],["2005-06-17",17.1393,17.1393,17.1393,17.1393,50.0],["2005-06-20",17.4482,17.4482,17.4482,17.4482,31.0],["2005-06-21",17.4482,17.4482,17.4482,17.4482,0.0],["2005-06-22",17.2938,17.2938,17.2938,17.2938,6.0],["2005-06-23",17.2938,17.2938,17.2938,17.2938,0.0],["2005-06-24",17.2938,17.2938,17.2938,17.2938,38.0],["2005-06-27",17.1393,17.2938,17.1393,17.1393,144.0],["2005-06-28",17.1393,17.2938,17.1393,17.2938,69.0],["2005-06-29",17.2938,17.2938,17.2938,17.2938,0.0],["2005-06-30",17.1393,17.757,17.1393,17.757,756.0],["2005-07-01",17.757,17.757,17.757,17.757,0.0],["2005-07-05",17.757,17.757,17.757,17.757,0.0],["2005-07-06",17.757,17.757,17.757,17.757,0.0],["2005-07-07",17.1393,17.1393,16.9849,16.9849,625.0],["2005-07-08",16.2129,16.2129,16.2129,16.2129,13.0],["2005-07-11",16.9849,16.9849,16.9849,16.9849,625.0],["2005-07-12",17.757,17.757,17.1393,17.1393,188.0],["2005-07-13",17.1393,17.1393,17.1393,17.1393,31.0],["2005-07-14",17.6026,22.3892,17.6026,22.3892,756.0],["2005-07-15",20.8452,20.8452,20.0731,20.0731,150.0],["2005-07-18",20.0731,20.0731,20.0731,20.0731,0.0],["2005-07-19",20.0731,20.0731,20.0731,20.0731,6.0],["2005-07-20",19.7643,23.1613,19.7643,23.1613,375.0],["2005-07-21",20.8452,20.8452,20.8452,20.8452,156.0],["2005-07-22",21.3084,21.3084,21.3084,21.3084,119.0],["2005-07-25",21.3084,21.3084,21.3084,21.3084,81.0],["2005-07-26",21.3084,22.8525,21.3084,22.3892,775.0],["2005-07-27",21.926,22.8525,20.8452,20.8452,175.0],["2005-07-28",20.8452,21.6172,20.8452,20.8452,875.0],["2005-07-29",22.3892,23.1613,20.8452,23.1613,844.0],["2005-08-01",22.3892,23.1613,18.529,23.1613,575.0],["2005-08-02",23.0069,24.0877,23.0069,24.0877,494.0],["2005-08-03",23.1613,23.1613,22.3892,22.5436,219.0],["2005-08-04",22.5436,24.7054,19.3011,20.0731,650.0],["2005-08-05",23.1613,23.1613,23.1613,23.1613,31.0],["2005-08-08",22.3892,24.3965,20.0731,24.3965,119.0],["2005-08-09",24.3965,24.3965,22.2348,22.2348,363.0],["2005-08-10",22.2348,22.2348,22.2348,22.2348,0.0],["2005-08-11",22.3892,22.3892,22.3892,22.3892,13.0],["2005-08-12",22.3892,24.3965,22.3892,24.3965,119.0],["2005-08-15",24.551,24.551,21.6172,21.6172,88.0],["2005-08-16",21.6172,21.6172,21.6172,21.6172,206.0],["2005-08-17",21.6172,21.6172,21.6172,21.6172,0.0],["2005-08-18",22.2348,22.2348,20.8452,20.8452,306.0],["2005-08-19",20.8452,24.7054,20.8452,24.551,388.0],["2005-08-22",20.8452,25.4774,20.8452,25.4774,506.0],["2005-08-23",25.7862,26.8671,25.4774,26.8671,331.0],["2005-08-24",26.2495,26.2495,22.3892,23.1613,594.0],["2005-08-25",23.1613,23.1613,22.8525,22.8525,194.0],["2005-08-26",24.7054,24.7054,23.9333,23.9333,188.0],["2005-08-29",23.9333,23.9333,23.9333,23.9333,0.0],["2005-08-30",23.9333,23.9333,23.9333,23.9333,0.0],["2005-08-31",23.1613,23.1613,23.1613,23.1613,75.0],["2005-09-01",23.1613,23.9333,23.1613,23.1613,181.0],["2005-09-02",23.6245,23.6245,23.1613,23.1613,263.0],["2005-09-06",22.3892,23.1613,22.3892,22.3892,300.0],["2005-09-07",21.926,21.926,20.8452,20.8452,213.0],["2005-09-08",20.8452,20.8452,20.8452,20.8452,0.0],["2005-09-09",20.8452,20.8452,20.8452,20.8452,0.0],["2005-09-12",20.8452,20.8452,20.8452,20.8452,63.0],["2005-09-13",20.8452,20.8452,20.8452,20.8452,0.0],["2005-09-14",20.8452,20.9996,20.0731,20.8452,1656.0],["2005-09-15",20.8452,20.8452,20.8452,20.8452,6.0],["2005-09-16",20.8452,20.8452,20.8452,20.8452,0.0],["2005-09-19",20.0731,20.0731,20.0731,20.0731,38.0],["2005-09-20",20.0731,20.0731,20.0731,20.0731,1219.0],["2005-09-21",20.3819,20.8452,20.3819,20.8452,63.0],["2005-09-22",20.9996,20.9996,20.9996,20.9996,75.0],["2005-09-23",20.9996,20.9996,20.0731,20.0731,56.0],["2005-09-26",20.0731,20.0731,20.0731,20.0731,0.0],["2005-09-27",20.0731,20.0731,19.6099,19.6099,375.0],["2005-09-28",19.6099,19.6099,19.3011,19.3011,994.0],["2005-09-29",19.3011,19.3011,19.3011,19.3011,6.0],["2005-09-30",19.3011,19.3011,19.3011,19.3011,19.0],["2005-10-03",19.4555,19.4555,19.4555,19.4555,25.0],["2005-10-04",19.3011,19.3011,19.3011,19.3011,238.0],["2005-10-05",19.3011,19.3011,19.3011,19.3011,0.0],["2005-10-06",19.3011,19.3011,19.3011,19.3011,0.0],["2005-10-07",19.3011,19.3011,19.3011,19.3011,0.0],["2005-10-10",19.6099,19.6099,18.8378,18.8378,394.0],["2005-10-11",18.8378,18.8378,18.8378,18.8378,63.0],["2005-10-12",18.529,18.529,18.529,18.529,63.0],["2005-10-13",18.529,18.529,18.529,18.529,0.0],["2005-10-14",18.529,18.529,18.529,18.529,0.0],["2005-10-17",18.6834,22.0804,18.6834,22.0804,781.0],["2005-10-18",22.0804,22.0804,21.926,21.926,156.0],["2005-10-19",20.8452,20.8452,20.8452,20.8452,63.0],["2005-10-20",21.3084,23.1613,20.2275,20.2275,869.0],["2005-10-21",21.3084,21.3084,21.3084,21.3084,31.0],["2005-10-24",21.6172,21.7716,21.6172,21.6172,156.0],["2005-10-25",21.6172,22.5436,21.6172,22.3892,419.0],["2005-10-26",21.6172,21.6172,21.6172,21.6172,31.0],["2005-10-27",21.6172,21.6172,20.0731,20.0731,125.0],["2005-10-28",20.8452,24.2421,20.8452,24.2421,938.0],["2005-10-31",23.9333,23.9333,21.6172,21.7716,219.0],["2005-11-01",23.4701,27.0215,23.1613,26.2495,1750.0],["2005-11-02",26.2495,28.4112,25.4774,25.4774,2188.0],["2005-11-03",26.2495,27.7935,25.9406,27.7935,388.0],["2005-11-04",26.2495,26.2495,26.2495,26.2495,31.0],["2005-11-07",25.6318,25.6318,25.4774,25.4774,694.0],["2005-11-08",24.7054,24.7054,21.7716,24.7054,1550.0],["2005-11-09",23.1613,23.1613,21.926,21.926,1313.0],["2005-11-10",21.926,21.926,21.7716,21.7716,625.0],["2005-11-11",22.3892,22.3892,21.6172,21.6172,719.0],["2005-11-14",23.1613,23.1613,23.1613,23.1613,31.0],["2005-11-15",23.6245,23.9333,22.3892,23.1613,869.0],["2005-11-16",22.3892,22.5436,22.3892,22.3892,769.0],["2005-11-17",22.3892,23.1613,22.3892,23.1613,275.0],["2005-11-18",23.9333,23.9333,23.9333,23.9333,63.0],["2005-11-21",23.6245,24.7054,23.6245,24.7054,419.0],["2005-11-22",21.6172,23.9333,21.6172,23.1613,4250.0],["2005-11-23",23.1613,23.1613,22.8525,22.8525,988.0],["2005-11-25",22.8525,23.9333,22.5436,23.7789,219.0],["2005-11-28",23.1613,23.1613,23.1613,23.1613,56.0],["2005-11-29",22.6981,22.6981,21.6172,21.926,1813.0],["2005-11-30",21.4628,21.6172,20.5363,21.4628,3063.0],["2005-12-01",21.7716,21.7716,21.7716,21.7716,406.0],["2005-12-02",21.7716,22.3892,21.7716,22.3892,119.0],["2005-12-05",22.3892,22.3892,21.6172,21.6172,56.0],["2005-12-06",22.3892,22.3892,21.6172,21.7716,1000.0],["2005-12-07",21.7716,24.2421,21.7716,24.2421,725.0],["2005-12-08",24.3965,25.7862,24.3965,25.4774,725.0],["2005-12-09",25.0142,25.0142,25.0142,25.0142,125.0],["2005-12-12",25.4774,25.7862,25.0142,25.7862,475.0],["2005-12-13",25.0142,25.6318,24.7054,25.323,131.0],["2005-12-14",25.323,27.1759,25.323,27.1759,2169.0],["2005-12-15",27.0215,27.1759,27.0215,27.1759,550.0],["2005-12-16",27.0215,27.1759,26.5583,27.1759,594.0],["2005-12-19",27.3303,27.4847,26.4039,26.4039,1444.0],["2005-12-20",26.4039,26.4039,26.4039,26.4039,94.0],["2005-12-21",26.2495,26.2495,26.2495,26.2495,63.0],["2005-12-22",26.095,26.095,24.3965,24.551,1456.0],["2005-12-23",24.2421,24.2421,24.2421,24.2421,69.0],["2005-12-27",24.2421,25.323,21.154,25.323,2738.0],["2005-12-28",22.5436,22.8525,22.3892,22.3892,256.0],["2005-12-29",22.3892,22.6981,22.3892,22.6981,613.0],["2005-12-30",22.6981,25.1686,22.6981,25.1686,119.0],["2006-01-03",25.1686,25.1686,25.1686,25.1686,31.0],["2006-01-04",25.1686,25.1686,25.1686,25.1686,0.0],["2006-01-05",25.1686,25.1686,25.1686,25.1686,31.0],["2006-01-06",26.095,27.0215,25.9406,25.9406,938.0],["2006-01-09",25.9406,25.9406,24.7054,24.7054,300.0],["2006-01-10",24.7054,24.7054,24.7054,24.7054,0.0],["2006-01-11",25.323,25.4774,25.323,25.323,781.0],["2006-01-12",25.323,25.323,25.323,25.323,194.0],["2006-01-13",25.323,25.323,25.323,25.323,0.0],["2006-01-17",25.323,25.4774,25.323,25.4774,156.0],["2006-01-18",25.4774,25.4774,24.2421,24.2421,1150.0],["2006-01-19",21.6172,22.0804,21.6172,22.0804,600.0],["2006-01-20",23.9333,24.3965,23.9333,24.2421,188.0],["2006-01-23",24.7054,24.7054,24.7054,24.7054,219.0],["2006-01-24",24.7054,24.7054,24.0877,24.0877,169.0],["2006-01-25",23.9333,25.6318,23.9333,25.6318,850.0],["2006-01-26",25.6318,25.6318,25.4774,25.4774,419.0],["2006-01-27",25.9406,27.0215,25.9406,27.0215,438.0],["2006-01-30",27.0215,27.7935,26.2495,27.4847,1556.0],["2006-01-31",27.4847,30.4185,27.4847,30.4185,2494.0],["2006-02-01",30.5729,30.8817,30.4185,30.8817,781.0],["2006-02-02",31.0361,31.0361,29.3376,29.3376,563.0],["2006-02-03",29.3376,29.3376,28.8744,29.3376,213.0],["2006-02-06",28.2568,29.3376,28.2568,28.8744,625.0],["2006-02-07",28.2568,28.8744,28.2568,28.72,619.0],["2006-02-08",28.5656,29.3376,26.2495,28.5656,950.0],["2006-02-09",27.7935,28.5656,27.7935,27.7935,344.0],["2006-02-10",27.9479,29.1832,27.9479,28.5656,338.0],["2006-02-13",28.8744,29.3376,28.8744,29.3376,44.0],["2006-02-14",28.8744,29.3376,28.8744,28.8744,294.0],["2006-02-15",26.2494,28.8744,26.2494,28.8744,106.0],["2006-02-16",26.2495,28.8744,26.2495,28.1024,500.0],["2006-02-17",29.0288,29.0288,29.0288,29.0288,94.0],["2006-02-21",29.0288,30.1097,28.5656,29.3376,1031.0],["2006-02-22",28.5656,29.3376,28.5656,29.3376,488.0],["2006-02-23",29.3376,29.3376,28.5656,29.3376,1344.0],["2006-02-24",29.3376,31.6538,29.3376,31.6538,2431.0],["2006-02-27",28.5656,32.7346,28.5656,32.7346,1788.0],["2006-02-28",32.4258,32.4258,31.0361,31.8082,1769.0],["2006-03-01",30.8817,31.8082,30.1097,31.6538,944.0],["2006-03-02",31.9626,33.6611,31.6538,33.3522,1706.0],["2006-03-03",33.6611,33.6611,31.6538,33.1978,131.0],["2006-03-06",33.1978,33.1978,33.1978,33.1978,231.0],["2006-03-07",32.7346,34.5875,32.7346,33.5066,1094.0],["2006-03-08",33.6611,33.8155,33.5067,33.8155,344.0],["2006-03-09",33.8155,34.1243,33.8155,33.9699,575.0],["2006-03-10",34.7419,34.7419,34.7419,34.7419,350.0],["2006-03-13",34.7419,35.514,34.5875,35.514,1850.0],["2006-03-14",35.2051,37.0581,35.0507,37.0581,1000.0],["2006-03-15",37.8301,37.8301,35.514,37.6757,2125.0],["2006-03-16",37.8301,38.1389,37.058,37.5213,1688.0],["2006-03-17",37.5213,38.2933,37.058,38.2933,1669.0],["2006-03-20",38.1389,39.0654,38.1389,39.0654,1281.0],["2006-03-21",40.1462,40.1462,39.0654,40.1462,1694.0],["2006-03-22",39.9918,39.9918,39.3742,39.8374,1444.0],["2006-03-23",39.8374,39.8374,39.8374,39.8374,0.0],["2006-03-24",40.1462,40.1462,39.8374,40.1462,1231.0],["2006-03-27",40.1462,40.9183,40.1462,40.9183,606.0],["2006-03-28",41.5359,41.5359,41.5359,41.5359,188.0],["2006-03-29",40.1462,40.9183,40.1462,40.1462,681.0],["2006-03-30",40.9183,41.6903,40.9183,41.6903,713.0],["2006-03-31",41.6903,43.5432,41.3815,43.2344,2319.0],["2006-04-03",44.3152,44.3152,41.0727,41.0727,2588.0],["2006-04-04",41.6903,41.6903,38.7565,38.7565,531.0],["2006-04-05",38.7565,40.9183,38.7565,40.9183,1131.0],["2006-04-06",40.455,40.7639,38.7565,38.7565,619.0],["2006-04-07",38.7565,39.9918,38.7565,39.9918,125.0],["2006-04-10",38.6021,38.7565,37.0581,38.6021,744.0],["2006-04-11",37.8301,39.683,37.8301,39.683,1169.0],["2006-04-12",39.9918,42.4623,39.9918,42.1535,2100.0],["2006-04-13",42.1535,44.7785,42.1535,44.0064,2344.0],["2006-04-17",44.0064,45.2417,42.9256,44.4697,1706.0],["2006-04-18",44.4697,47.4034,44.4697,44.7785,6056.0],["2006-04-19",46.0137,46.0137,44.4697,44.7785,194.0],["2006-04-20",43.3888,43.3888,43.2344,43.2344,406.0],["2006-04-21",44.0064,47.7122,43.5432,46.3226,2950.0],["2006-04-24",44.0064,47.7122,44.0064,46.3226,1238.0],["2006-04-25",45.5505,46.3226,44.3153,46.3226,2600.0],["2006-04-26",46.6314,47.249,46.6314,47.249,331.0],["2006-04-27",47.5578,48.6387,47.5578,47.8666,1800.0],["2006-04-28",48.6387,48.6387,47.8666,48.6387,619.0],["2006-05-01",49.4107,50.646,48.6387,48.6387,2513.0],["2006-05-02",49.4107,49.4107,49.4107,49.4107,975.0],["2006-05-03",49.4107,49.4107,49.4107,49.4107,0.0],["2006-05-04",49.4107,49.4107,48.6387,48.6387,213.0],["2006-05-05",49.4107,49.4107,46.7858,48.6387,638.0],["2006-05-08",47.8666,47.8666,46.7858,46.7858,156.0],["2006-05-09",46.3226,46.3226,40.1462,44.7785,1013.0],["2006-05-10",43.5432,45.5505,43.5432,44.0064,156.0],["2006-05-11",44.0064,45.5505,43.6976,44.0064,500.0],["2006-05-12",44.3153,44.3153,43.2344,44.3153,975.0],["2006-05-15",43.3888,44.7785,42.7712,42.7712,700.0],["2006-05-16",42.7712,42.7712,42.7712,42.7712,0.0],["2006-05-17",42.4623,42.4623,42.4623,42.4623,50.0],["2006-05-18",45.5505,45.5505,45.5505,45.5505,75.0],["2006-05-19",45.5505,45.5505,45.5505,45.5505,0.0],["2006-05-22",44.7785,44.7785,44.7785,44.7785,25.0],["2006-05-23",42.4624,43.5432,42.4624,43.3888,388.0],["2006-05-24",43.3888,43.3888,43.3888,43.3888,0.0],["2006-05-25",43.3888,43.3888,43.3888,43.3888,0.0],["2006-05-26",43.3888,43.3888,43.3888,43.3888,225.0],["2006-05-30",43.2344,43.2344,41.8447,41.8447,156.0],["2006-05-31",41.6903,43.3888,39.3742,43.3888,856.0],["2006-06-01",39.5286,39.5286,39.5286,39.5286,31.0],["2006-06-02",39.5286,39.5286,39.5286,39.5286,0.0],["2006-06-05",43.3888,46.0137,43.3888,44.0064,531.0],["2006-06-06",44.0064,44.0064,44.0064,44.0064,0.0],["2006-06-07",43.2344,43.5432,42.4623,42.4623,238.0],["2006-06-08",40.1462,40.1462,40.1462,40.1462,25.0],["2006-06-09",41.0727,41.0727,41.0727,41.0727,206.0],["2006-06-12",45.5505,45.5505,45.5505,45.5505,31.0],["2006-06-13",41.0727,42.4623,39.5286,39.683,338.0],["2006-06-14",38.6021,42.1535,38.6021,42.1535,169.0],["2006-06-15",44.6241,44.7785,44.3152,44.7785,1419.0],["2006-06-16",44.7785,44.7785,44.7785,44.7785,125.0],["2006-06-19",44.7785,44.7785,43.3888,43.3888,125.0],["2006-06-20",44.0064,45.8593,43.3888,45.8593,1238.0],["2006-06-21",45.5505,46.0137,40.9183,46.0137,756.0],["2006-06-22",46.0137,46.0137,46.0137,46.0137,19.0],["2006-06-23",45.8593,46.3226,44.4697,44.4697,1631.0],["2006-06-26",45.5505,45.5505,42.6168,42.6168,113.0],["2006-06-27",42.6168,42.6168,42.6168,42.6168,0.0],["2006-06-28",43.6976,43.6976,43.6976,43.6976,6.0],["2006-06-29",44.0064,44.1608,44.0064,44.1608,188.0],["2006-06-30",45.5505,47.0946,45.2417,46.3226,731.0],["2006-07-03",44.1608,44.1608,44.1608,44.1608,156.0],["2006-07-05",44.3153,44.3153,44.3153,44.3153,156.0],["2006-07-06",44.3153,44.3153,44.0064,44.3153,513.0],["2006-07-07",44.7785,47.0946,44.7785,47.0946,1069.0],["2006-07-10",46.3226,46.3226,44.9329,44.9329,288.0],["2006-07-11",46.3226,46.3226,41.6903,44.7785,1431.0],["2006-07-12",44.7785,44.7785,44.7785,44.7785,169.0],["2006-07-13",45.0873,45.2417,45.0873,45.0873,2431.0],["2006-07-14",43.2344,44.0064,43.2344,44.0064,1331.0],["2006-07-17",44.0064,44.0064,44.0064,44.0064,31.0],["2006-07-18",44.1608,44.7785,44.0064,44.0064,594.0],["2006-07-19",44.3152,45.7049,44.3152,45.7049,813.0],["2006-07-20",46.1682,46.6314,46.1682,46.6314,1938.0],["2006-07-21",46.3226,46.3226,46.3226,46.3226,731.0],["2006-07-24",44.7785,45.5505,44.7785,44.7785,200.0],["2006-07-25",46.3226,46.3226,46.3226,46.3226,294.0],["2006-07-26",46.3226,46.3226,46.1681,46.1681,781.0],["2006-07-27",44.9329,45.0873,44.9329,44.9329,169.0],["2006-07-28",44.9329,44.9329,44.9329,44.9329,0.0],["2006-07-31",45.5505,47.8666,45.5505,47.8666,1069.0],["2006-08-01",46.3226,48.0211,44.9329,44.9329,444.0],["2006-08-02",44.7785,47.7122,44.3152,45.2417,1863.0],["2006-08-03",43.08,45.3961,43.08,44.3153,3269.0],["2006-08-04",44.7785,49.4107,44.7785,45.5505,2700.0],["2006-08-07",46.3226,48.4843,45.5505,47.8666,3406.0],["2006-08-08",45.8593,46.3226,45.8593,46.3226,1788.0],["2006-08-09",46.3226,46.7858,44.0064,45.5505,1594.0],["2006-08-10",45.5505,46.7858,44.4697,44.4697,94.0],["2006-08-11",46.7858,46.7858,46.7858,46.7858,31.0],["2006-08-14",46.477,46.477,45.8593,46.1681,388.0],["2006-08-15",46.3226,47.0946,46.3226,47.0946,275.0],["2006-08-16",47.8666,47.8666,47.8666,47.8666,344.0],["2006-08-17",47.8666,47.8666,47.8666,47.8666,569.0],["2006-08-18",48.0211,48.0211,46.477,47.7122,481.0],["2006-08-21",48.6387,48.6387,48.6387,48.6387,988.0],["2006-08-22",49.1019,49.1019,49.1019,49.1019,63.0],["2006-08-23",49.1019,50.0284,47.8666,50.0284,1106.0],["2006-08-24",50.0284,50.1828,49.5651,50.1828,938.0],["2006-08-25",49.7195,50.3372,49.4107,50.0284,1844.0],["2006-08-28",50.3372,50.8004,49.7196,49.7196,913.0],["2006-08-29",49.7196,49.7196,49.7196,49.7196,0.0],["2006-08-30",50.9548,50.9548,50.1828,50.1828,750.0],["2006-08-31",50.1828,50.1828,49.4107,49.4107,219.0],["2006-09-01",49.4107,49.4107,47.249,47.249,444.0],["2006-09-05",47.8666,49.4107,47.8666,47.8666,388.0],["2006-09-06",47.8666,50.0284,47.8666,48.6387,1363.0],["2006-09-07",48.6387,48.9475,48.6387,48.6387,956.0],["2006-09-08",48.9475,49.5651,48.9475,49.5651,531.0],["2006-09-11",50.1828,50.8004,50.1828,50.8004,475.0],["2006-09-12",50.9548,51.418,50.4916,51.1092,813.0],["2006-09-13",51.2636,51.2636,49.7196,49.7196,706.0],["2006-09-14",50.3372,50.9548,50.1828,50.1828,1650.0],["2006-09-15",50.9548,51.2636,49.4107,49.4107,813.0],["2006-09-18",51.1092,51.2636,50.4916,51.2636,438.0],["2006-09-19",54.043,54.043,50.1828,51.7269,1413.0],["2006-09-20",51.7269,51.7269,50.4916,50.4916,313.0],["2006-09-21",50.1828,51.418,50.1828,50.646,1038.0],["2006-09-22",50.3372,50.9548,50.1828,50.1828,313.0],["2006-09-25",49.7195,50.1828,47.8666,49.4107,500.0],["2006-09-26",49.4107,49.4107,49.4107,49.4107,0.0],["2006-09-27",50.3372,50.9548,50.3372,50.9548,125.0],["2006-09-28",50.9548,52.3445,50.9548,52.3445,256.0],["2006-09-29",53.2709,53.2709,50.9548,50.9548,1031.0],["2006-10-02",50.4916,50.646,50.4916,50.646,25.0],["2006-10-03",50.4916,51.2636,50.4916,50.9548,1631.0],["2006-10-04",50.8004,50.9548,49.4107,49.7196,1406.0],["2006-10-05",49.7195,53.1165,49.4107,49.4107,3119.0],["2006-10-06",50.4916,53.2709,50.4916,53.2709,1525.0],["2006-10-09",52.4989,53.2709,52.4989,53.2709,1006.0],["2006-10-10",52.0357,52.4989,51.8813,52.4989,819.0],["2006-10-11",51.8813,52.4989,50.9548,52.4989,306.0],["2006-10-12",50.9548,52.9621,50.9548,52.9621,156.0],["2006-10-13",52.9621,52.9621,52.9621,52.9621,0.0],["2006-10-16",52.4989,52.4989,50.9548,50.9548,1056.0],["2006-10-17",50.9548,50.9548,50.8004,50.9548,2719.0],["2006-10-18",50.9548,50.9548,50.1828,50.1828,731.0],["2006-10-19",48.6387,51.7269,48.6387,50.9548,919.0],["2006-10-20",50.9548,51.7269,50.1828,50.1828,2944.0],["2006-10-23",49.2563,52.4989,49.2563,50.9548,888.0],["2006-10-24",50.9548,50.9548,50.9548,50.9548,0.0],["2006-10-25",50.1828,50.1828,50.1828,50.1828,63.0],["2006-10-26",50.1828,50.9548,49.874,49.874,1100.0],["2006-10-27",49.874,49.874,49.874,49.874,75.0],["2006-10-30",49.874,49.874,49.874,49.874,13.0],["2006-10-31",50.1828,51.7269,50.1828,50.1828,975.0],["2006-11-01",50.1828,51.7269,50.1828,51.7269,144.0],["2006-11-02",51.7269,51.7269,50.1828,50.1828,250.0],["2006-11-03",50.1828,50.1828,50.1828,50.1828,219.0],["2006-11-06",50.1828,50.1828,50.1828,50.1828,0.0],["2006-11-07",50.3372,50.3372,50.1828,50.1828,856.0],["2006-11-08",50.1828,50.1828,50.1828,50.1828,350.0],["2006-11-09",50.1828,52.4989,50.1828,52.4989,613.0],["2006-11-10",51.7269,51.7269,51.7269,51.7269,94.0],["2006-11-13",50.1828,50.1828,50.1828,50.1828,150.0],["2006-11-14",50.1828,50.3372,50.1828,50.1828,606.0],["2006-11-15",50.1828,52.4989,50.1828,50.9548,750.0],["2006-11-16",51.7269,52.1901,51.7269,51.7269,350.0],["2006-11-17",51.7269,52.1901,50.1828,52.1901,644.0],["2006-11-20",52.1901,52.1901,52.1901,52.1901,19.0],["2006-11-21",50.9548,52.1901,50.9548,50.9548,375.0],["2006-11-22",50.9548,50.9548,50.9548,50.9548,0.0],["2006-11-24",50.9548,50.9548,50.9548,50.9548,219.0],["2006-11-27",50.9548,50.9548,50.9548,50.9548,256.0],["2006-11-28",50.9548,50.9548,50.1828,50.9548,219.0],["2006-11-29",51.7269,51.7269,51.7269,51.7269,175.0],["2006-11-30",50.9548,51.7269,50.9548,51.7269,113.0],["2006-12-01",50.9548,52.1901,50.9548,50.9548,356.0],["2006-12-04",50.9548,52.1901,50.9548,50.9548,450.0],["2006-12-05",51.7269,51.7269,50.9548,50.9548,219.0],["2006-12-06",50.1828,50.3372,49.4107,49.874,2281.0],["2006-12-07",50.9548,50.9548,50.1828,50.1828,250.0],["2006-12-08",50.1828,50.1828,50.1828,50.1828,0.0],["2006-12-11",50.1828,50.1828,50.0284,50.1828,1181.0],["2006-12-12",49.4107,49.4107,47.0946,48.6387,1394.0],["2006-12-13",49.4107,49.4107,46.477,48.6387,4844.0],["2006-12-14",50.3372,50.3372,45.5505,48.4843,1369.0],["2006-12-15",46.9402,49.2563,46.9402,48.4843,944.0],["2006-12-18",48.6387,48.9475,48.6387,48.6387,244.0],["2006-12-19",48.6387,49.2563,48.4843,49.2563,2175.0],["2006-12-20",49.1019,50.1828,49.1019,50.1828,594.0],["2006-12-21",50.1828,50.1828,50.1828,50.1828,775.0],["2006-12-22",50.9548,51.7269,50.9548,51.7269,144.0],["2006-12-26",51.7269,51.7269,50.1828,50.1828,169.0],["2006-12-27",51.7269,52.3445,51.7269,52.3445,163.0],["2006-12-28",52.3445,52.4989,52.3445,52.3445,331.0],["2006-12-29",52.4989,53.5798,52.4989,53.5798,594.0],["2007-01-03",52.1901,54.3518,52.1901,53.4254,1356.0],["2007-01-04",53.2709,54.043,52.4989,53.2709,2050.0],["2007-01-05",53.8886,53.8886,52.9621,53.8886,1075.0],["2007-01-08",52.4989,54.6606,51.418,54.043,1100.0],["2007-01-09",53.2709,54.043,53.2709,54.043,125.0],["2007-01-10",53.2709,54.6606,53.2709,53.7342,625.0],["2007-01-11",52.4989,54.6606,50.9548,52.4989,2238.0],["2007-01-12",54.043,54.6606,52.1901,53.2709,2325.0],["2007-01-16",54.6606,60.837,54.043,60.837,7831.0],["2007-01-17",61.4546,61.9178,57.9032,61.7634,3044.0],["2007-01-18",62.2266,63.1531,60.9914,61.7634,1425.0],["2007-01-19",62.0722,63.3075,58.0576,58.0576,2106.0],["2007-01-22",61.4546,61.4546,58.6752,58.6752,156.0],["2007-01-23",58.6752,59.4473,58.6752,59.4473,613.0],["2007-01-24",58.6752,58.6752,56.5135,56.8223,1619.0],["2007-01-25",56.8223,56.8223,55.8959,55.8959,119.0],["2007-01-26",55.8959,55.8959,55.8959,55.8959,0.0],["2007-01-29",57.9032,57.9032,56.0503,57.9032,313.0],["2007-01-30",56.3591,57.9032,56.3591,57.9032,306.0],["2007-01-31",57.9032,57.9032,57.9032,57.9032,544.0],["2007-02-01",57.7488,57.7488,57.44,57.44,188.0],["2007-02-02",57.9032,57.9032,56.3591,56.3591,744.0],["2007-02-05",57.9032,57.9032,57.9032,57.9032,6.0],["2007-02-06",55.8959,57.9032,55.8959,57.1312,1588.0],["2007-02-07",56.3591,56.3591,56.3591,56.3591,200.0],["2007-02-08",57.9032,57.9032,57.44,57.9032,1819.0],["2007-02-09",58.9841,59.4473,58.6752,59.4473,1963.0],["2007-02-12",60.5281,66.0869,60.3737,64.8516,6188.0],["2007-02-13",64.6972,66.0869,64.3884,64.6972,3225.0],["2007-02-14",64.3884,65.1604,64.3884,64.8516,713.0],["2007-02-15",64.8516,64.8516,64.0796,64.0796,25.0],["2007-02-16",64.8516,66.0869,64.8516,65.1604,338.0],["2007-02-20",66.2413,66.2413,65.006,65.1604,750.0],["2007-02-21",65.3148,67.1677,65.3148,67.1677,2700.0],["2007-02-22",68.7118,72.1088,67.9398,70.2559,3431.0],["2007-02-23",70.2559,70.2559,69.175,69.9471,1256.0],["2007-02-26",69.9471,69.9471,67.1677,67.1677,506.0],["2007-02-27",64.8516,64.8516,64.234,64.6972,425.0],["2007-02-28",64.6972,64.6972,64.6972,64.6972,0.0],["2007-03-01",64.6972,67.9398,64.2339,67.9398,394.0],["2007-03-02",67.9398,67.9398,67.9398,67.9398,13.0],["2007-03-05",64.2339,64.8516,61.7634,61.7634,600.0],["2007-03-06",63.3075,63.3075,63.3075,63.3075,331.0],["2007-03-07",65.6236,66.3957,64.8516,64.8516,506.0],["2007-03-08",65.1604,67.1677,64.8516,65.006,1025.0],["2007-03-09",64.8516,65.6236,63.3075,63.3075,256.0],["2007-03-12",64.6972,64.6972,61.7634,63.3075,1206.0],["2007-03-13",61.9178,64.0795,61.9178,62.5355,781.0],["2007-03-14",61.9178,64.6972,61.9178,63.3075,1281.0],["2007-03-15",64.5428,64.5428,62.5355,63.3075,675.0],["2007-03-16",63.3075,63.3075,62.5355,63.3075,1288.0],["2007-03-19",62.5355,63.9251,62.5355,62.5355,3681.0],["2007-03-20",63.3075,63.3075,63.3075,63.3075,1400.0],["2007-03-21",63.4619,64.0795,63.3075,63.3075,675.0],["2007-03-22",63.3075,70.2559,63.3075,70.2559,6481.0],["2007-03-23",70.2559,70.2559,67.9398,67.9398,475.0],["2007-03-26",67.9398,68.7118,67.1677,67.1677,831.0],["2007-03-27",68.7118,73.3441,68.7118,71.8,4594.0],["2007-03-28",73.3441,75.6602,72.572,75.6602,4588.0],["2007-03-29",73.0352,77.8219,72.8808,76.4322,7575.0],["2007-03-30",77.0499,77.2043,76.4322,76.741,1431.0],["2007-04-02",71.8,76.1234,64.8516,71.0279,21175.0],["2007-04-03",71.0279,71.8,69.4838,70.2559,663.0],["2007-04-04",70.2559,72.572,70.2559,71.8,2056.0],["2007-04-05",72.1088,76.8955,72.1088,75.6602,2225.0],["2007-04-09",76.8954,78.5939,76.741,78.5939,9406.0],["2007-04-10",77.8219,78.594,73.3441,74.1161,14675.0],["2007-04-11",75.3514,75.3514,72.572,74.8881,4413.0],["2007-04-12",73.344,81.0645,73.344,77.5131,16950.0],["2007-04-13",77.3587,78.2851,67.1677,71.0279,30300.0],["2007-04-16",72.572,74.1161,69.6383,70.2559,4719.0],["2007-04-17",69.6383,74.1161,69.6383,74.1161,7013.0],["2007-04-18",73.3441,73.3441,69.4838,69.4838,4144.0],["2007-04-19",70.5647,70.8735,67.9398,68.0942,875.0],["2007-04-20",68.0942,68.0942,67.4765,67.6309,406.0],["2007-04-23",68.7118,68.7118,67.9398,68.0942,663.0],["2007-04-24",68.7118,69.4838,65.6236,65.6236,1369.0],["2007-04-25",65.6236,65.778,62.5355,64.0796,6350.0],["2007-04-26",64.0795,64.8516,62.2266,62.381,4806.0],["2007-04-27",61.9178,63.9251,61.9178,62.9987,2900.0],["2007-04-30",62.5355,65.006,60.2193,65.006,2463.0],["2007-05-01",60.9914,62.9987,60.9914,62.9987,406.0],["2007-05-02",61.7634,61.7634,60.0649,60.2193,1769.0],["2007-05-03",59.9105,59.9105,58.6752,59.4473,1844.0],["2007-05-04",59.9105,62.9987,59.7561,61.7634,4150.0],["2007-05-07",61.4546,61.4546,57.9032,57.9032,1400.0],["2007-05-08",57.9032,58.9841,57.9032,57.9032,3531.0],["2007-05-09",57.9032,58.6752,57.5944,57.5944,3788.0],["2007-05-10",57.9032,57.9032,55.5871,56.3591,5075.0],["2007-05-11",56.0503,58.6752,54.815,58.6752,3456.0],["2007-05-14",58.6752,59.4473,57.1312,58.9841,2306.0],["2007-05-15",58.6752,61.7634,57.9032,58.6752,4419.0],["2007-05-16",60.0649,60.0649,58.9841,58.9841,1475.0],["2007-05-17",59.4473,60.2193,59.4473,60.2193,469.0],["2007-05-18",59.7561,60.2193,58.0576,59.4473,1581.0],["2007-05-21",59.4473,60.0649,59.2929,59.4473,13113.0],["2007-05-22",59.4473,63.6163,58.6752,63.3075,4119.0],["2007-05-23",63.3075,67.1677,63.3075,66.5501,3400.0],["2007-05-24",66.7045,66.7045,64.0795,64.8516,3969.0],["2007-05-25",64.8516,67.1677,64.8516,66.3957,769.0],["2007-05-29",65.4692,67.1677,64.6972,66.0869,356.0],["2007-05-30",67.6309,67.9398,67.6309,67.9398,63.0],["2007-05-31",65.9324,67.7854,65.9324,67.1677,1063.0],["2007-06-01",66.8589,67.7853,66.8589,66.8589,200.0],["2007-06-04",67.7853,67.7853,66.8589,66.8589,781.0],["2007-06-05",64.8516,67.0133,64.8516,66.3957,938.0],["2007-06-06",66.3957,67.9398,65.6236,67.1677,488.0],["2007-06-07",67.1677,67.1677,65.6236,65.6236,594.0],["2007-06-08",65.6236,65.6236,65.6236,65.6236,469.0],["2007-06-11",65.6236,65.6236,65.6236,65.6236,531.0],["2007-06-12",65.6236,65.6236,65.6236,65.6236,906.0],["2007-06-13",65.6236,65.6236,65.6236,65.6236,1538.0],["2007-06-14",66.3957,68.7118,65.6236,67.9398,1463.0],["2007-06-15",67.9398,68.7118,67.1677,67.9398,756.0],["2007-06-18",69.4838,71.8,69.4838,71.0279,4475.0],["2007-06-19",71.0279,71.0279,70.2559,71.0279,481.0],["2007-06-20",71.9544,73.1896,70.2559,71.0279,2250.0],["2007-06-21",70.2559,70.2559,69.4838,69.7926,594.0],["2007-06-22",69.4838,69.4838,68.7118,69.0206,900.0],["2007-06-25",69.4838,69.4838,68.0942,68.0942,100.0],["2007-06-26",69.4838,71.0279,68.7118,70.4103,831.0],["2007-06-27",68.8662,72.4176,68.8662,72.1088,1406.0],["2007-06-28",72.2632,81.6821,72.2632,81.5277,35419.0],["2007-06-29",81.0645,81.0645,77.9763,81.0645,11206.0],["2007-07-02",79.5204,81.2189,79.5204,81.0645,3938.0],["2007-07-03",80.9101,81.6821,79.8292,81.0645,2863.0],["2007-07-05",81.2189,83.2262,80.2924,83.2262,4694.0],["2007-07-06",82.6086,84.6159,82.4542,83.6894,24375.0],["2007-07-09",84.9247,84.9247,82.1453,83.2262,2931.0],["2007-07-10",83.2262,83.3806,82.1453,83.3806,3413.0],["2007-07-11",83.2262,83.2262,82.6086,83.0718,1575.0],["2007-07-12",82.6086,83.0718,82.6086,82.6086,1606.0],["2007-07-13",82.6086,82.9174,82.1453,82.6086,2794.0],["2007-07-16",81.8365,82.1453,80.9101,81.0645,3563.0],["2007-07-17",80.9101,81.0645,78.7484,79.9836,2538.0],["2007-07-18",77.6675,80.4468,77.6675,80.4468,950.0],["2007-07-19",80.9101,84.7703,80.9101,84.1526,4525.0],["2007-07-20",82.6086,85.6967,82.6086,85.6967,1644.0],["2007-07-23",86.0056,87.8585,81.0645,81.0645,3781.0],["2007-07-24",81.0645,86.3144,80.2924,86.3144,575.0],["2007-07-25",82.763,82.763,77.9763,78.7483,5413.0],["2007-07-26",77.2043,77.9763,75.969,77.2043,1500.0],["2007-07-27",77.2043,77.2043,75.6602,75.6602,963.0],["2007-07-30",77.2043,77.2043,76.4322,76.4322,581.0],["2007-07-31",76.4322,77.9763,76.4322,76.4322,2538.0],["2007-08-01",76.4322,76.4322,76.4322,76.4322,931.0],["2007-08-02",76.4322,76.4322,74.8881,74.8881,1075.0],["2007-08-03",75.6602,75.6602,74.8881,74.8881,75.0],["2007-08-06",74.5793,74.5793,74.5793,74.5793,44.0],["2007-08-07",74.5793,74.5793,74.5793,74.5793,0.0],["2007-08-08",74.1161,75.6602,72.572,74.1161,1244.0],["2007-08-09",72.572,76.4322,72.572,74.8881,706.0],["2007-08-10",73.3441,76.4322,71.8,71.8,1538.0],["2007-08-13",71.8,74.1161,71.8,74.1161,969.0],["2007-08-14",71.9544,71.9544,65.4692,67.7853,5488.0],["2007-08-15",67.1677,67.1677,67.1677,67.1677,63.0],["2007-08-16",66.3957,66.3957,57.9032,61.7634,7600.0],["2007-08-17",61.7634,63.3075,61.7634,62.5355,2750.0],["2007-08-20",61.7634,61.7634,59.4473,59.4473,1556.0],["2007-08-21",61.7634,61.7634,58.6752,60.2193,2069.0],["2007-08-22",60.9914,60.9914,60.2193,60.3737,375.0],["2007-08-23",60.2193,60.2193,59.4473,59.4473,1500.0],["2007-08-24",60.0649,60.0649,60.0649,60.0649,525.0],["2007-08-27",60.0649,60.0649,58.9841,59.4473,363.0],["2007-08-28",59.4473,59.6017,58.8297,59.6017,219.0],["2007-08-29",60.9914,60.9914,59.4473,60.2193,1181.0],["2007-08-30",61.7634,61.7634,60.9914,61.7634,706.0],["2007-08-31",61.7634,61.7634,61.7634,61.7634,56.0],["2007-09-04",61.7634,61.7634,61.7634,61.7634,31.0],["2007-09-05",60.2193,60.2193,59.4473,59.4473,163.0],["2007-09-06",60.2193,60.2193,60.2193,60.2193,63.0],["2007-09-07",58.6752,60.9914,58.3664,59.4473,294.0],["2007-09-10",58.3664,59.9105,58.3664,58.6752,1125.0],["2007-09-11",59.9105,60.9914,58.6752,58.6752,1375.0],["2007-09-12",58.3664,60.6826,58.3664,60.2193,1269.0],["2007-09-13",60.2193,61.3002,59.4473,59.4473,1156.0],["2007-09-14",59.4473,60.837,59.4473,60.837,50.0],["2007-09-17",60.837,60.9914,60.837,60.837,281.0],["2007-09-18",59.4473,59.9105,59.4473,59.9105,469.0],["2007-09-19",60.2193,61.1458,59.6017,60.2193,2544.0],["2007-09-20",60.9914,61.1458,59.7561,59.7561,213.0],["2007-09-21",60.9914,61.1458,59.7561,59.7561,63.0],["2007-09-24",59.6017,60.837,59.4473,60.2193,6756.0],["2007-09-25",60.2193,68.7118,60.2193,68.7118,6225.0],["2007-09-26",68.7118,69.4838,66.3957,68.7118,1438.0],["2007-09-27",67.3221,67.3221,66.3957,66.3957,750.0],["2007-09-28",67.1677,70.2559,67.1677,69.0206,2275.0],["2007-10-01",67.0133,71.8,66.3957,69.4838,3600.0],["2007-10-02",70.2559,70.2559,69.4838,69.4838,194.0],["2007-10-03",69.0206,69.0206,69.0206,69.0206,94.0],["2007-10-04",69.0206,69.0206,65.006,65.006,313.0],["2007-10-05",69.4838,73.3441,66.2413,69.6383,944.0],["2007-10-08",69.6383,72.1088,69.4838,72.1088,406.0],["2007-10-09",71.0279,71.0279,70.2559,71.0279,2369.0],["2007-10-10",70.2559,73.344,70.2559,73.344,6050.0],["2007-10-11",73.3441,73.9617,70.2559,73.9617,1863.0],["2007-10-12",74.1161,74.1161,71.1823,72.7264,125.0],["2007-10-15",71.1823,74.1161,71.1823,72.572,769.0],["2007-10-16",72.572,74.1161,72.572,74.1161,88.0],["2007-10-17",73.9617,74.1161,71.0279,73.344,1563.0],["2007-10-18",71.8,74.8881,71.8,74.8881,875.0],["2007-10-19",74.2705,76.4322,74.2705,75.6602,844.0],["2007-10-22",74.1161,76.2778,74.1161,75.6602,250.0],["2007-10-23",75.6602,75.6602,75.6602,75.6602,0.0],["2007-10-24",75.0425,75.0425,72.572,72.7264,2388.0],["2007-10-25",71.8,73.1896,71.8,72.7264,1725.0],["2007-10-26",73.1896,74.8881,72.2632,73.344,2525.0],["2007-10-29",71.8,73.344,71.8,73.344,775.0],["2007-10-30",73.344,74.8881,71.8,73.344,1263.0],["2007-10-31",71.8,74.8881,71.8,73.344,2081.0],["2007-11-01",71.8,73.344,70.2559,73.344,2194.0],["2007-11-02",72.572,73.344,71.8,73.344,206.0],["2007-11-05",70.2559,73.3441,70.2559,71.0279,1331.0],["2007-11-06",73.3441,74.1161,70.2559,72.1088,4306.0],["2007-11-07",70.5647,71.8,70.5647,70.5647,381.0],["2007-11-08",70.7191,70.7191,69.4838,69.4838,2275.0],["2007-11-09",70.5647,70.5647,69.7926,69.7926,1200.0],["2007-11-12",70.2559,73.9617,70.2559,71.0279,469.0],["2007-11-13",71.0279,71.0279,71.0279,71.0279,675.0],["2007-11-14",69.4838,69.4838,65.6236,65.6236,2444.0],["2007-11-15",65.6236,69.4838,65.6236,67.1677,919.0],["2007-11-16",66.3957,69.4838,61.609,68.7118,11125.0],["2007-11-19",69.4838,69.4838,67.4765,69.175,1369.0],["2007-11-20",67.9397,70.2559,64.8516,65.6236,1488.0],["2007-11-21",67.9398,67.9398,62.5355,64.6972,1606.0],["2007-11-23",64.6972,64.6972,64.6972,64.6972,0.0],["2007-11-26",64.6972,64.6972,64.6972,64.6972,38.0],["2007-11-27",64.8516,64.8516,61.609,63.3075,444.0],["2007-11-28",63.7707,67.9398,63.3075,67.9398,663.0],["2007-11-29",67.9397,68.7118,64.8516,65.6236,919.0],["2007-11-30",65.6236,70.2559,65.6236,65.6236,1031.0],["2007-12-03",69.4838,69.4838,63.3075,65.6236,1956.0],["2007-12-04",67.1677,67.1677,64.8516,64.8516,925.0],["2007-12-05",66.2413,66.2413,64.6972,65.3148,3438.0],["2007-12-06",64.234,65.6236,63.3075,63.3075,1788.0],["2007-12-07",64.3884,70.1015,64.3884,69.0206,4319.0],["2007-12-10",70.2559,70.2559,68.7118,68.7118,2019.0],["2007-12-11",66.3957,67.9398,66.3957,67.9398,938.0],["2007-12-12",67.9398,69.175,67.4765,67.9398,663.0],["2007-12-13",68.7118,69.4838,67.9398,69.0206,1800.0],["2007-12-14",70.2559,78.594,69.4838,77.6675,12931.0],["2007-12-17",78.7483,84.9247,74.8881,76.4322,6800.0],["2007-12-18",78.1307,78.7484,75.6602,77.2043,444.0],["2007-12-19",77.2043,81.5277,76.4322,81.2189,6731.0],["2007-12-20",80.7557,84.9247,77.9763,84.9247,7538.0],["2007-12-21",84.9247,90.329,84.1526,89.557,7263.0],["2007-12-24",89.557,89.557,84.9247,89.2481,563.0],["2007-12-26",85.0791,88.0129,85.0791,88.0129,500.0],["2007-12-27",89.2481,92.7995,84.1526,92.4907,2919.0],["2007-12-28",94.1892,94.1892,88.1673,92.3363,2488.0],["2007-12-31",92.3363,92.3363,90.6378,91.8731,1869.0],["2008-01-02",92.3363,92.6451,86.4688,89.557,956.0],["2008-01-03",87.3952,88.9393,85.0791,86.4688,2525.0],["2008-01-04",90.329,90.329,85.6967,87.2408,4463.0],["2008-01-07",92.6451,92.6451,85.2335,86.3144,1325.0],["2008-01-08",87.5496,87.5496,85.6967,86.4688,456.0],["2008-01-09",88.1673,90.329,86.4688,87.2408,2225.0],["2008-01-10",85.6967,88.7849,85.6967,88.7849,2075.0],["2008-01-11",86.4688,89.4025,86.4688,86.4688,931.0],["2008-01-14",85.2335,85.8511,83.3806,83.3806,938.0],["2008-01-15",84.1527,86.6232,83.2262,83.2262,1531.0],["2008-01-16",79.8292,83.3806,79.8292,82.763,256.0],["2008-01-17",83.3806,86.0056,80.4468,80.4468,1369.0],["2008-01-18",81.0645,86.16,77.5131,77.5131,650.0],["2008-01-22",77.2043,85.8512,73.3441,76.8955,638.0],["2008-01-23",80.2924,80.2924,73.3441,78.4395,44.0],["2008-01-24",77.2043,77.2043,73.344,73.344,25.0],["2008-01-25",75.5058,78.5939,75.5058,76.4322,1219.0],["2008-01-28",78.7484,80.2924,77.2043,77.2043,988.0],["2008-01-29",77.2043,80.2924,74.8881,80.138,381.0],["2008-01-30",78.7484,79.5204,77.2043,79.5204,781.0],["2008-01-31",79.0572,84.9247,79.0572,84.9247,1394.0],["2008-02-01",81.2189,86.4688,81.2189,86.4688,781.0],["2008-02-04",85.6967,86.4688,83.3806,83.535,1263.0],["2008-02-05",83.3806,83.6894,81.2189,82.1453,900.0],["2008-02-06",82.1453,82.1453,79.5204,79.5204,2188.0],["2008-02-07",79.5204,81.8365,77.2043,81.8365,4756.0],["2008-02-08",80.2924,81.8365,77.5131,79.8292,2875.0],["2008-02-11",79.8292,80.2924,77.3587,80.2924,900.0],["2008-02-12",80.2924,84.1527,79.5204,79.5204,1463.0],["2008-02-13",82.4542,83.3806,80.7557,82.6086,1225.0],["2008-02-14",82.6086,85.6967,82.6086,83.3806,2338.0],["2008-02-15",81.6821,84.9247,81.6821,84.9247,2138.0],["2008-02-19",85.8512,87.2408,84.3071,87.2408,988.0],["2008-02-20",86.4688,87.2408,86.4688,86.4688,719.0],["2008-02-21",82.6086,86.7776,80.2924,84.1526,2881.0],["2008-02-22",84.1526,85.6967,82.9174,85.5423,750.0],["2008-02-25",84.9247,86.4688,83.535,86.4688,2100.0],["2008-02-26",86.4688,88.7849,85.5423,88.0129,675.0],["2008-02-27",88.0129,88.6305,83.6894,85.6967,1400.0],["2008-02-28",83.3806,83.3806,77.3587,81.0645,2881.0],["2008-02-29",77.9763,83.2262,77.9763,83.2262,1288.0],["2008-03-03",81.0645,81.8365,78.2851,78.9028,781.0],["2008-03-04",78.4395,81.5277,78.2851,79.366,681.0],["2008-03-05",81.9909,83.2262,78.7483,82.1453,963.0],["2008-03-06",80.2924,80.7557,77.9763,79.5204,3463.0],["2008-03-07",78.4395,80.7557,77.2043,78.7483,3594.0],["2008-03-10",80.138,80.138,75.6602,78.1307,1713.0],["2008-03-11",73.9617,77.9763,73.344,73.344,338.0],["2008-03-12",74.8881,80.2924,74.8881,77.9763,913.0],["2008-03-13",80.138,80.138,72.8808,74.8881,619.0],["2008-03-14",73.4985,73.4985,67.7853,68.5574,2625.0],["2008-03-17",65.3148,67.9398,64.3884,67.9398,1025.0],["2008-03-18",69.6382,71.6456,64.6972,64.8516,1125.0],["2008-03-19",64.8516,71.0279,64.8516,70.2559,2394.0],["2008-03-20",71.0279,74.1161,67.9398,70.2559,663.0],["2008-03-24",70.4103,70.4103,67.0133,68.5574,706.0],["2008-03-25",66.5501,77.2043,66.5501,74.5793,431.0],["2008-03-26",72.572,72.572,68.5574,71.1823,706.0],["2008-03-27",73.0352,76.1234,65.778,71.8,675.0],["2008-03-28",72.1088,72.572,68.5574,71.8,213.0],["2008-03-31",68.8662,72.572,65.6236,72.572,800.0],["2008-04-01",74.7337,74.7337,68.0942,72.4176,231.0],["2008-04-02",72.572,72.572,69.4838,72.572,213.0],["2008-04-03",73.3441,73.3441,64.8516,68.403,1356.0],["2008-04-04",68.403,72.2632,66.3957,69.9471,669.0],["2008-04-07",66.3957,71.6456,66.3957,68.5574,363.0],["2008-04-08",66.3957,69.0206,61.9178,69.0206,825.0],["2008-04-09",69.9471,70.5647,65.1604,68.7118,1156.0],["2008-04-10",65.6236,69.0206,65.4692,68.5574,681.0],["2008-04-11",68.403,69.0206,62.3811,68.403,956.0],["2008-04-14",68.403,68.403,63.7707,65.6236,588.0],["2008-04-15",65.6236,69.9471,65.6236,69.9471,400.0],["2008-04-16",71.3367,72.572,62.381,72.572,950.0],["2008-04-17",69.0206,72.4176,69.0206,71.3368,731.0],["2008-04-18",70.4103,72.572,69.6383,71.8,2131.0],["2008-04-21",72.572,72.572,63.1531,67.9398,1719.0],["2008-04-22",65.6236,70.2559,64.8516,67.1677,663.0],["2008-04-23",67.3221,69.7927,66.7045,69.4838,319.0],["2008-04-24",70.1015,70.1015,68.403,69.3294,650.0],["2008-04-25",69.4838,69.9471,69.0206,69.9471,181.0],["2008-04-28",69.4838,72.572,67.9398,72.572,1469.0],["2008-04-29",69.4838,71.8,69.4838,70.7191,1550.0],["2008-04-30",71.8,73.3441,70.5647,73.1897,281.0],["2008-05-01",73.1897,73.3441,71.9544,73.1897,513.0],["2008-05-02",73.1896,80.2924,73.1896,80.2924,5331.0],["2008-05-05",80.2924,81.8365,78.7484,81.5277,2194.0],["2008-05-06",81.8365,88.0129,81.6821,86.6232,7100.0],["2008-05-07",89.0937,89.0937,82.763,84.1526,6069.0],["2008-05-08",83.2262,92.6451,82.763,88.0129,6869.0],["2008-05-09",88.0129,89.557,83.535,86.7776,2400.0],["2008-05-12",85.8511,89.2481,84.9247,86.4688,2538.0],["2008-05-13",85.6967,90.329,85.6967,90.329,1825.0],["2008-05-14",88.7849,91.101,86.4688,90.329,2163.0],["2008-05-15",90.329,94.9613,88.7849,94.9613,6250.0],["2008-05-16",95.7333,98.8215,93.4172,96.5053,8550.0],["2008-05-19",97.2774,98.8215,93.5716,93.5716,9725.0],["2008-05-20",92.7995,95.7333,90.4834,92.6451,5369.0],["2008-05-21",93.726,96.3509,87.0864,89.4025,4169.0],["2008-05-22",90.6378,90.7922,82.763,82.763,3575.0],["2008-05-23",81.9909,86.3144,81.9909,86.3144,1413.0],["2008-05-27",90.1746,90.1746,85.6967,88.7849,1225.0],["2008-05-28",90.9466,94.0348,87.8585,93.8804,12175.0],["2008-05-29",94.1892,97.2774,93.5716,96.5053,6306.0],["2008-05-30",96.5053,100.3655,92.9539,99.9023,5781.0],["2008-06-02",100.2111,101.7552,94.6524,101.292,5944.0],["2008-06-03",101.1376,101.7552,97.4318,97.4318,4019.0],["2008-06-04",96.5053,98.0494,93.726,96.3509,2463.0],["2008-06-05",96.6597,98.0494,94.3436,97.2774,1938.0],["2008-06-06",95.8877,96.0421,93.8804,96.0421,1613.0],["2008-06-09",95.5789,95.7333,91.4099,92.1819,1200.0],["2008-06-10",89.7114,92.6451,85.6967,87.2408,2044.0],["2008-06-11",86.7776,91.5643,86.4688,90.9466,2644.0],["2008-06-12",91.4099,94.1892,88.4761,88.7849,2744.0],["2008-06-13",89.4025,93.4172,88.0129,92.6451,3519.0],["2008-06-16",92.9539,92.9539,87.704,89.557,1694.0],["2008-06-17",91.101,91.4099,88.7849,89.0937,1169.0],["2008-06-18",88.3217,89.0937,84.3071,85.2335,2225.0],["2008-06-19",85.6967,91.7187,85.6967,86.7776,494.0],["2008-06-20",86.16,86.3144,84.6159,85.0791,1263.0],["2008-06-23",85.8511,86.4688,78.5939,79.2116,3194.0],["2008-06-24",77.8219,84.6159,77.3587,81.6821,2063.0],["2008-06-25",84.6159,90.6378,81.6821,90.6378,1338.0],["2008-06-26",88.3217,88.3217,78.9028,82.9174,1350.0],["2008-06-27",83.3806,84.4615,82.6086,83.0718,256.0],["2008-06-30",77.6675,87.0864,77.6675,86.16,788.0],["2008-07-01",86.16,86.16,79.5204,83.535,938.0],["2008-07-02",80.2924,88.0129,78.9028,78.9028,1431.0],["2008-07-03",78.9028,83.0718,78.9028,83.0718,663.0],["2008-07-07",79.8292,83.2262,78.1307,78.1307,2663.0],["2008-07-08",79.2116,79.2116,72.8808,76.1234,3069.0],["2008-07-09",76.741,77.5131,72.572,73.1897,1231.0],["2008-07-10",73.3441,77.6675,70.8735,76.1234,1138.0],["2008-07-11",73.9617,75.6602,71.9544,73.4985,575.0],["2008-07-14",73.1896,73.1896,69.4838,71.0279,963.0],["2008-07-15",71.8,71.8,65.778,71.0279,1213.0],["2008-07-16",71.0279,76.8955,70.8735,76.8955,1088.0],["2008-07-17",75.8146,76.4322,70.4103,76.2778,3506.0],["2008-07-18",76.4322,76.4322,72.572,75.5058,444.0],["2008-07-21",76.8954,76.8954,73.9617,75.8146,1038.0],["2008-07-22",69.6382,76.1234,69.6382,72.7264,538.0],["2008-07-23",74.1161,74.2705,71.9544,74.2705,838.0],["2008-07-24",73.9617,74.4249,72.7264,74.4249,213.0],["2008-07-25",73.9617,76.8955,73.3441,76.8955,1069.0],["2008-07-28",74.1161,75.8146,71.6456,73.4985,1350.0],["2008-07-29",73.4985,76.2778,71.8,75.5058,963.0],["2008-07-30",76.5866,76.5866,73.4985,75.3514,906.0],["2008-07-31",75.197,77.9763,74.7337,77.6675,1994.0],["2008-08-01",78.7483,78.7483,73.3441,76.4322,881.0],["2008-08-04",77.2043,77.2043,73.3441,74.1161,1331.0],["2008-08-05",74.4249,74.4249,71.0279,72.572,2219.0],["2008-08-06",71.3367,72.4176,71.0279,71.4911,844.0],["2008-08-07",69.9471,71.8,68.2486,69.3294,988.0],["2008-08-08",69.3294,69.3294,67.9397,68.7118,425.0],["2008-08-11",69.3294,69.3294,67.9398,68.0942,375.0],["2008-08-12",67.9398,67.9398,63.3075,63.7707,2013.0],["2008-08-13",64.6972,70.8735,64.6972,67.6309,200.0],["2008-08-14",68.7118,68.7118,64.8516,64.8516,488.0],["2008-08-15",65.4692,70.1015,65.4692,66.2413,700.0],["2008-08-18",70.5647,70.7191,68.7118,68.7118,2669.0],["2008-08-19",72.572,72.572,69.4838,69.6383,1306.0],["2008-08-20",69.9471,70.2559,65.006,66.3957,1956.0],["2008-08-21",66.3957,69.3294,65.1604,65.4692,2250.0],["2008-08-22",66.8589,67.9398,65.1604,67.7853,513.0],["2008-08-25",68.7118,69.3294,67.9397,68.7118,250.0],["2008-08-26",69.4838,69.4838,65.6236,66.3957,619.0],["2008-08-27",66.7045,67.1677,64.6972,66.0869,1650.0],["2008-08-28",65.3148,67.6309,65.3148,66.3957,1313.0],["2008-08-29",66.5501,73.344,64.8516,68.7118,4163.0],["2008-09-02",67.7853,71.8,64.3884,66.3957,1569.0],["2008-09-03",66.7045,68.0942,66.3957,67.7853,1513.0],["2008-09-04",67.7853,68.7118,67.7853,68.5574,94.0],["2008-09-05",69.9471,69.9471,64.8516,64.8516,475.0],["2008-09-08",65.6236,66.2413,61.7634,62.9987,2425.0],["2008-09-09",62.3811,63.6163,57.9032,58.6752,3294.0],["2008-09-10",58.6752,60.2193,57.5944,60.0649,3694.0],["2008-09-11",60.2193,60.6826,57.9032,60.5281,1338.0],["2008-09-12",60.6826,60.9914,58.6752,59.6017,1619.0],["2008-09-15",57.1312,59.4473,56.5135,57.9032,1169.0],["2008-09-16",57.9032,59.1385,55.5871,56.5135,1344.0],["2008-09-17",56.5135,60.2193,55.7415,57.9032,1256.0],["2008-09-18",58.8297,58.8297,55.8959,58.6752,1606.0],["2008-09-19",61.4546,61.4546,58.6752,60.6826,1006.0],["2008-09-22",61.7634,63.3075,57.1312,63.3075,1394.0],["2008-09-23",62.0722,62.0722,55.2783,56.5135,2300.0],["2008-09-24",58.0576,59.6017,57.1312,57.9032,438.0],["2008-09-25",57.9032,59.4473,57.1312,57.1312,888.0],["2008-09-26",54.9694,56.3591,48.9475,56.3591,3606.0],["2008-09-29",56.0503,56.0503,50.3372,53.7342,2106.0],["2008-09-30",53.1165,56.9767,50.3372,56.9767,2519.0],["2008-10-01",50.9548,57.2856,48.9475,53.8886,831.0],["2008-10-02",56.2047,56.2047,50.3372,50.3372,1275.0],["2008-10-03",54.043,54.043,48.6387,48.9475,2275.0],["2008-10-06",50.1828,50.4916,42.4623,46.477,3806.0],["2008-10-07",47.249,48.4843,44.0064,44.9329,2319.0],["2008-10-08",46.6314,47.4034,39.2198,40.1462,9913.0],["2008-10-09",38.6021,43.6976,38.6021,39.5286,2706.0],["2008-10-10",37.3669,60.9914,27.1759,54.043,11506.0],["2008-10-13",52.9621,52.9621,38.6021,45.5505,1438.0],["2008-10-14",42.9256,44.1608,41.6903,44.0064,1244.0],["2008-10-15",45.8593,45.8593,38.6021,40.9183,1238.0],["2008-10-16",48.1755,48.1755,40.1462,44.0064,1606.0],["2008-10-17",41.8447,46.0137,38.7565,43.08,525.0],["2008-10-20",45.3961,45.7049,41.6903,43.3888,800.0],["2008-10-21",41.8447,41.8447,39.3742,41.3815,394.0],["2008-10-22",41.5359,41.6903,37.8301,41.6903,869.0],["2008-10-23",36.286,39.683,33.3522,36.286,1094.0],["2008-10-24",32.4258,37.058,32.4258,35.514,969.0],["2008-10-27",33.1978,33.3522,31.3449,33.3522,956.0],["2008-10-28",33.3522,33.9699,31.9626,33.1978,1694.0],["2008-10-29",34.7419,34.7419,30.8817,32.117,1663.0],["2008-10-30",33.8155,33.9699,30.8817,33.9699,4081.0],["2008-10-31",32.4258,34.7419,31.4993,34.5875,2038.0],["2008-11-03",33.0434,33.6611,31.4993,32.7346,1706.0],["2008-11-04",32.889,35.3595,32.889,33.5066,2300.0],["2008-11-05",34.2787,35.0507,32.7346,33.6611,1019.0],["2008-11-06",33.3522,33.6611,33.1978,33.1978,1094.0],["2008-11-07",33.1978,33.1978,33.1978,33.1978,0.0],["2008-11-10",33.3522,33.3522,31.1905,33.1978,500.0],["2008-11-11",31.4993,33.0434,31.4993,32.4258,775.0],["2008-11-12",31.1905,32.2714,29.492,29.8008,2888.0],["2008-11-13",34.7419,34.7419,29.1832,29.1832,631.0],["2008-11-14",28.5656,29.1832,27.0215,27.3303,3963.0],["2008-11-17",28.4112,28.4112,23.6245,24.7054,713.0],["2008-11-18",23.4701,24.7054,23.1613,23.9333,8706.0],["2008-11-19",23.1613,23.1613,22.5436,22.6981,1388.0],["2008-11-20",22.3892,22.3892,20.0731,21.4628,1994.0],["2008-11-21",21.154,21.6172,20.8452,20.8452,2219.0],["2008-11-24",22.0804,30.7273,21.6172,22.6981,1544.0],["2008-11-25",22.6981,24.0877,22.6981,23.1613,1050.0],["2008-11-26",23.1613,28.4112,22.5436,28.4112,681.0],["2008-11-28",28.5656,30.7273,28.5656,30.7273,931.0],["2008-12-01",29.3376,29.3376,27.7935,28.72,500.0],["2008-12-02",27.7935,28.4112,27.7935,27.7935,800.0],["2008-12-03",27.6391,27.7935,27.6391,27.7935,244.0],["2008-12-04",27.7935,27.7935,27.0215,27.1759,750.0],["2008-12-05",26.2495,26.8671,26.2495,26.8671,119.0],["2008-12-08",26.2495,27.7935,24.7054,27.7935,1588.0],["2008-12-09",27.7935,27.7935,23.9333,24.8598,5569.0],["2008-12-10",23.1613,24.8598,23.1613,24.3965,1994.0],["2008-12-11",23.9333,26.2495,23.9333,25.4774,925.0],["2008-12-12",24.7054,26.2495,24.551,26.2495,838.0],["2008-12-15",26.2495,26.7127,25.4774,26.7127,394.0],["2008-12-16",27.7935,29.3376,24.7054,29.3376,2431.0],["2008-12-17",28.5656,28.5656,26.7127,28.4112,1744.0],["2008-12-18",28.5656,28.5656,27.1759,28.5656,1063.0],["2008-12-19",28.5656,28.5656,25.6318,25.6318,738.0],["2008-12-22",25.4774,27.6391,24.2421,24.7054,700.0],["2008-12-23",24.2421,25.323,23.1613,24.7054,3975.0],["2008-12-24",24.2421,25.6318,23.1613,25.6318,2569.0],["2008-12-26",25.1686,25.1686,23.3157,23.7789,1994.0],["2008-12-29",24.2421,24.551,21.6172,22.5436,4981.0],["2008-12-30",24.7054,24.7054,20.0731,21.4628,14325.0],["2008-12-31",21.4628,23.3157,20.8452,21.4628,14581.0],["2009-01-02",21.6172,24.7054,21.6172,24.0877,1869.0],["2009-01-05",24.0877,25.6318,23.3157,24.8598,2594.0],["2009-01-06",24.2421,29.9553,24.2421,29.3376,5106.0],["2009-01-07",29.3376,29.3376,28.5656,28.5656,1100.0],["2009-01-08",27.9479,35.3596,27.7935,35.3596,5713.0],["2009-01-09",37.5213,37.5213,32.889,33.9699,2206.0],["2009-01-12",33.9699,37.2125,28.8744,34.2787,1675.0],["2009-01-13",31.9626,33.9699,31.9626,33.9699,313.0],["2009-01-14",35.0507,35.0507,33.0434,35.0507,1038.0],["2009-01-15",35.514,35.514,32.5802,32.7346,1619.0],["2009-01-16",32.7346,32.7346,32.5802,32.7346,938.0],["2009-01-20",32.7346,32.7346,31.0361,31.6538,1650.0],["2009-01-21",31.1905,34.4331,31.1905,33.8155,1850.0],["2009-01-22",33.8155,33.9699,31.8082,31.8082,1344.0],["2009-01-23",32.4258,33.1978,32.4258,33.1978,969.0],["2009-01-26",32.4258,33.3522,32.4258,33.3522,713.0],["2009-01-27",32.4258,34.4331,32.4258,34.4331,1344.0],["2009-01-28",35.3596,38.1389,34.8963,37.9845,1969.0],["2009-01-29",38.1389,46.6314,37.6757,37.8301,1781.0],["2009-01-30",39.0654,39.0654,37.0581,38.4477,3325.0],["2009-02-02",38.9109,39.0654,38.4477,38.9109,1994.0],["2009-02-03",38.1389,40.1462,38.1389,38.7565,1463.0],["2009-02-04",39.3742,39.3742,38.1389,38.1389,1094.0],["2009-02-05",38.1389,39.8374,38.1389,38.7565,900.0],["2009-02-06",39.8374,41.5359,39.0654,39.2198,1781.0],["2009-02-09",41.3815,41.5359,38.6021,39.3742,1338.0],["2009-02-10",37.8301,39.3742,37.8301,37.9845,1519.0],["2009-02-11",37.8301,39.0654,37.8301,37.8301,1044.0],["2009-02-12",37.3669,37.9845,37.2125,37.2125,288.0],["2009-02-13",37.2125,37.3669,37.0581,37.0581,569.0],["2009-02-17",37.2125,37.2125,37.0581,37.0581,194.0],["2009-02-18",35.9772,35.9772,32.5802,34.2787,681.0],["2009-02-19",32.4258,34.5875,31.1905,34.5875,563.0],["2009-02-20",31.1905,33.1978,30.8817,32.7346,881.0],["2009-02-23",33.1978,33.1978,32.7346,32.7346,400.0],["2009-02-24",30.8817,33.1978,30.8817,32.4258,2269.0],["2009-02-25",33.1978,33.1978,32.4258,33.1978,550.0],["2009-02-26",33.1978,33.1978,31.8082,33.0434,413.0],["2009-02-27",31.6538,33.0434,31.6538,33.0434,938.0],["2009-03-02",31.1905,32.889,31.1905,31.6538,69.0],["2009-03-03",32.889,33.5067,32.889,33.1978,281.0],["2009-03-04",35.514,35.514,33.9699,34.8963,756.0],["2009-03-05",32.5802,33.3522,32.5802,33.1978,163.0],["2009-03-06",34.7419,34.7419,33.1978,33.1978,694.0],["2009-03-09",32.5802,34.5875,31.6537,34.5875,1206.0],["2009-03-10",32.4258,33.0434,32.4258,32.889,194.0],["2009-03-11",34.7419,34.7419,32.7346,33.8155,1713.0],["2009-03-12",34.4331,34.8963,34.4331,34.8963,281.0],["2009-03-13",34.8963,34.8963,34.5875,34.7419,1381.0],["2009-03-16",34.5875,34.7419,32.5802,34.5875,94.0],["2009-03-17",34.8963,35.2051,34.1243,35.2051,488.0],["2009-03-18",35.3596,36.286,35.3596,35.3596,1025.0],["2009-03-19",35.3596,36.286,34.5875,34.5875,1338.0],["2009-03-20",33.1978,33.9699,33.1978,33.9699,456.0],["2009-03-23",33.6611,33.9699,32.4258,33.6611,2031.0],["2009-03-24",33.9699,33.9699,33.3522,33.5066,850.0],["2009-03-25",33.9699,34.7419,33.9699,34.7419,1119.0],["2009-03-26",34.7419,39.8374,34.7419,38.1389,1013.0],["2009-03-27",38.6021,39.3742,37.5213,37.5213,888.0],["2009-03-30",35.514,39.0654,35.514,39.0654,144.0],["2009-03-31",38.6021,39.2198,37.8301,39.2198,169.0],["2009-04-01",38.6021,38.6021,35.0507,35.6684,563.0],["2009-04-02",37.3669,41.2271,37.3669,37.9845,1631.0],["2009-04-03",39.683,41.5359,39.5286,41.5359,1356.0],["2009-04-06",41.6903,41.6903,39.0654,40.7639,1156.0],["2009-04-07",38.911,39.3742,38.6021,38.6021,544.0],["2009-04-08",39.3742,39.9918,38.4477,39.9918,331.0],["2009-04-09",37.3669,39.2198,37.3669,39.2198,88.0],["2009-04-13",37.6757,37.8301,37.5213,37.6757,450.0],["2009-04-14",37.3669,38.4477,36.7492,38.4477,919.0],["2009-04-15",38.6021,39.2198,35.2052,36.5948,1131.0],["2009-04-16",34.7419,38.4477,34.4331,38.4477,1363.0],["2009-04-17",35.8228,38.4477,35.8228,37.0581,2225.0],["2009-04-20",36.286,37.6757,36.286,37.6757,381.0],["2009-04-21",38.2933,39.2198,37.6757,39.2198,1306.0],["2009-04-22",39.2198,39.3742,38.2933,38.2933,1013.0],["2009-04-23",36.286,38.4477,34.7419,37.8301,250.0],["2009-04-24",34.4331,38.2933,34.4331,36.4404,1394.0],["2009-04-27",36.1316,37.9845,35.514,37.9845,763.0],["2009-04-28",35.9772,39.2198,34.8963,34.8963,850.0],["2009-04-29",36.1316,39.0654,35.514,39.0654,1250.0],["2009-04-30",37.058,38.2933,37.058,38.2933,494.0],["2009-05-01",39.5286,42.4623,38.6021,42.4623,4188.0],["2009-05-04",42.4623,45.5505,41.8447,45.0873,2706.0],["2009-05-05",43.852,46.1682,42.4623,44.7785,1844.0],["2009-05-06",44.7785,44.7785,41.0727,41.0727,1988.0],["2009-05-07",41.3815,42.4623,41.3815,41.3815,600.0],["2009-05-08",42.3079,44.0064,40.9183,43.852,3100.0],["2009-05-11",44.0064,44.0064,42.4623,42.7712,438.0],["2009-05-12",43.08,43.852,41.9991,43.2344,519.0],["2009-05-13",42.7712,43.08,42.4623,42.4623,131.0],["2009-05-14",41.2271,43.2344,41.0727,41.0727,2088.0],["2009-05-15",43.2344,43.2344,41.2271,42.3079,938.0],["2009-05-18",43.3888,43.3888,40.455,43.2344,2931.0],["2009-05-19",43.852,44.7785,42.4623,43.2344,3844.0],["2009-05-20",44.6241,45.5505,42.1535,42.4623,2494.0],["2009-05-21",42.4624,42.4624,40.9183,40.9183,888.0],["2009-05-22",40.9183,42.4623,38.6021,42.3079,1844.0],["2009-05-26",42.4623,42.4623,39.5286,42.4623,988.0],["2009-05-27",42.4623,42.4623,41.6903,41.6903,1250.0],["2009-05-28",42.4623,42.4623,38.2933,40.3006,2756.0],["2009-05-29",39.3742,41.5359,39.2198,40.6094,2044.0],["2009-06-01",40.7639,40.9183,39.9918,40.455,3388.0],["2009-06-02",39.3742,41.3815,39.3742,39.9918,2069.0],["2009-06-03",40.455,41.3815,38.6021,38.6021,1613.0],["2009-06-04",39.3742,40.9183,38.4477,40.1462,4544.0],["2009-06-05",40.1462,40.1462,38.4477,39.5286,5569.0],["2009-06-08",40.455,42.1535,40.1462,40.455,7056.0],["2009-06-09",41.0727,43.2344,40.9183,42.6168,7475.0],["2009-06-10",43.2344,43.2344,41.6903,42.1535,4500.0],["2009-06-11",42.4623,43.08,41.6903,41.6903,1844.0],["2009-06-12",41.6903,44.4697,41.6903,42.6168,3463.0],["2009-06-15",43.6976,44.4697,42.4623,44.4697,2494.0],["2009-06-16",44.4697,44.4697,42.7712,42.7712,1644.0],["2009-06-17",42.7712,42.7712,41.6903,41.8447,1875.0],["2009-06-18",42.7712,42.9256,41.0727,41.3815,2963.0],["2009-06-19",41.3815,45.0873,41.3815,45.0873,1938.0],["2009-06-22",43.6976,43.6976,41.0727,41.0727,1444.0],["2009-06-23",40.9183,42.7712,40.9183,42.7712,1800.0],["2009-06-24",43.2344,43.2344,40.9183,42.4623,2006.0],["2009-06-25",42.4623,43.2344,41.9991,42.4623,4244.0],["2009-06-26",42.4623,46.1681,42.3079,46.1681,8675.0],["2009-06-29",46.1682,46.1682,43.5432,44.6241,8131.0],["2009-06-30",44.6241,44.7785,42.4623,44.7785,1900.0],["2009-07-01",44.4697,45.0873,43.08,44.3153,3319.0],["2009-07-02",44.7785,44.7785,42.4623,43.6976,2194.0],["2009-07-06",43.3888,43.5432,42.4624,42.9256,2444.0],["2009-07-07",42.3079,43.2344,39.9918,41.6903,3413.0],["2009-07-08",41.3815,41.5359,39.5286,41.5359,1063.0],["2009-07-09",42.6168,42.6168,41.2271,41.2271,375.0],["2009-07-10",39.9918,42.1535,39.9918,41.3815,356.0],["2009-07-13",42.4623,42.7712,40.455,42.7712,963.0],["2009-07-14",42.4623,44.0064,42.4623,42.4623,5163.0],["2009-07-15",42.6168,44.6241,42.6168,43.08,3206.0],["2009-07-16",42.7712,44.0064,42.6168,43.5432,4763.0],["2009-07-17",43.08,44.7785,42.9256,44.1608,4356.0],["2009-07-20",44.9329,45.7049,43.852,45.5505,2800.0],["2009-07-21",45.7049,48.6387,44.7785,47.0946,4244.0],["2009-07-22",47.7122,48.7931,45.5505,47.8666,5163.0],["2009-07-23",48.0211,49.7195,48.0211,49.2563,2969.0],["2009-07-24",46.7858,50.8004,46.477,50.8004,5550.0],["2009-07-27",48.9475,50.9548,48.9475,49.4107,3544.0],["2009-07-28",49.874,57.7488,49.874,56.5135,13594.0],["2009-07-29",58.6752,60.9914,56.6679,60.837,9994.0],["2009-07-30",64.3884,64.3884,61.609,62.8443,15513.0],["2009-07-31",63.6163,66.7045,61.7634,64.5428,5594.0],["2009-08-03",71.3367,73.344,65.6236,73.344,8275.0],["2009-08-04",62.0722,74.1161,62.0722,70.8735,6425.0],["2009-08-05",70.8735,71.9544,67.1677,68.5574,3494.0],["2009-08-06",70.5647,71.3367,68.0942,69.0206,2825.0],["2009-08-07",69.6383,70.8735,65.6236,67.9398,6800.0],["2009-08-10",65.9324,67.7853,59.6017,65.006,4675.0],["2009-08-11",64.6972,64.6972,59.9105,61.7634,4863.0],["2009-08-12",61.1458,64.2339,61.1458,61.9178,1825.0],["2009-08-13",63.4619,67.9397,63.4619,65.6236,4019.0],["2009-08-14",66.2413,66.2413,61.7634,63.9251,1750.0],["2009-08-17",62.5355,64.0796,61.7634,62.9987,1963.0],["2009-08-18",64.3884,65.4692,62.2266,65.3148,3294.0],["2009-08-19",65.6236,70.4103,65.006,69.7926,3431.0],["2009-08-20",66.3957,70.5647,66.3957,68.5574,1688.0],["2009-08-21",68.5574,69.3294,66.3957,68.7118,1781.0],["2009-08-24",70.5647,70.5647,68.0942,69.4838,1325.0],["2009-08-25",69.175,75.969,69.175,72.8808,4894.0],["2009-08-26",73.6529,75.3514,71.9544,71.9544,2075.0],["2009-08-27",72.1088,74.8881,70.7191,72.7264,2163.0],["2009-08-28",73.1896,74.8881,69.7927,71.4911,1444.0],["2009-08-31",71.8,74.7337,70.1015,73.1897,888.0],["2009-09-01",71.8,72.4176,67.7853,68.5574,2419.0],["2009-09-02",67.7853,69.7927,67.7853,67.9398,1313.0],["2009-09-03",68.7118,73.8073,67.1677,72.1088,2069.0],["2009-09-04",71.6456,71.6456,70.8735,71.0279,1125.0],["2009-09-08",71.0279,71.8,68.2486,70.2559,2263.0],["2009-09-09",71.4912,92.0275,70.1015,83.0718,14394.0],["2009-09-10",83.8438,87.2408,79.366,82.2998,6694.0],["2009-09-11",82.9174,82.9174,79.5204,80.9101,3175.0],["2009-09-14",79.6748,80.2924,74.7337,76.8955,5119.0],["2009-09-15",77.3587,80.138,76.5866,77.8219,1756.0],["2009-09-16",78.7483,92.6451,78.2851,81.3733,6375.0],["2009-09-17",80.6012,89.0937,78.9028,86.0056,2719.0],["2009-09-18",86.16,93.2628,86.16,89.7114,11688.0],["2009-09-21",90.7922,96.3509,88.0129,88.4761,11406.0],["2009-09-22",89.557,92.6451,86.4688,88.3217,6050.0],["2009-09-23",88.4761,88.6305,83.3806,83.535,10600.0],["2009-09-24",82.2997,84.4615,79.6748,83.535,11150.0],["2009-09-25",83.2262,84.1526,82.4542,82.9174,4150.0],["2009-09-28",83.3806,86.3144,82.763,86.0056,4081.0],["2009-09-29",86.0056,86.0056,82.4542,84.4615,1850.0],["2009-09-30",82.4542,86.4688,80.6013,84.3071,1663.0],["2009-10-01",83.2262,84.1527,79.8292,81.9909,1556.0],["2009-10-02",79.8292,83.2262,77.9763,81.6821,2050.0],["2009-10-05",79.5204,82.9174,79.2116,81.6821,2763.0],["2009-10-06",81.9909,86.16,81.0645,84.9247,4338.0],["2009-10-07",84.9247,98.0494,84.9247,98.0494,12038.0],["2009-10-08",98.0494,101.4464,93.726,93.8804,8094.0],["2009-10-09",93.726,98.0494,91.8731,92.3363,4881.0],["2009-10-12",93.726,98.0494,93.726,97.123,2119.0],["2009-10-13",97.895,97.895,94.498,96.6598,2838.0],["2009-10-14",97.4318,102.8361,97.2774,100.2111,6288.0],["2009-10-15",99.9023,101.1376,96.9686,101.1376,1525.0],["2009-10-16",101.4464,112.5638,99.7479,107.9316,10800.0],["2009-10-19",108.086,115.652,106.6963,110.4021,18488.0],["2009-10-20",110.8653,112.7182,107.4683,109.6301,7388.0],["2009-10-21",108.5492,109.3212,101.4464,103.1449,9800.0],["2009-10-22",103.9169,108.7036,101.9096,106.5419,6506.0],["2009-10-23",107.1595,110.5565,104.689,109.6301,5713.0],["2009-10-26",107.4683,115.8064,107.4683,111.9462,5725.0],["2009-10-27",110.7109,123.3724,109.9389,120.9019,18306.0],["2009-10-28",121.6739,121.6739,114.2623,116.1152,6400.0],["2009-10-29",115.652,115.652,110.8653,111.9462,9619.0],["2009-10-30",111.9462,114.2623,107.3139,107.9316,6006.0],["2009-11-02",108.086,111.3286,106.5419,108.2404,9063.0],["2009-11-03",108.086,111.7918,106.0787,110.0933,2938.0],["2009-11-04",111.9462,111.9462,108.086,108.086,1231.0],["2009-11-05",108.2404,111.1741,107.3139,110.0933,4638.0],["2009-11-06",110.0933,123.5268,110.0933,122.6004,4913.0],["2009-11-09",125.0709,128.6223,119.3578,124.4533,7338.0],["2009-11-10",123.5268,126.615,117.8137,118.1225,5456.0],["2009-11-11",120.4387,125.0709,119.821,119.9754,6388.0],["2009-11-12",121.5195,124.1445,117.0417,121.8283,7300.0],["2009-11-13",123.3724,124.2989,105.9243,111.9462,20644.0],["2009-11-16",111.0197,113.1815,105.7698,111.483,7819.0],["2009-11-17",113.027,118.1225,110.5565,117.1961,7213.0],["2009-11-18",117.3505,120.4387,113.9535,114.8799,2731.0],["2009-11-19",114.5711,114.5711,107.6227,111.6374,4425.0],["2009-11-20",113.1815,115.8064,109.6301,113.7991,3488.0],["2009-11-23",110.7109,114.1079,109.9389,111.6374,4256.0],["2009-11-24",111.0197,111.9462,107.0051,111.7918,3444.0],["2009-11-25",111.0197,118.8946,106.6963,116.424,10638.0],["2009-11-27",111.9462,115.1888,107.6227,113.027,3844.0],["2009-11-30",112.5638,116.7329,111.1741,112.4094,4331.0],["2009-12-01",117.3505,117.3505,113.1815,115.652,2763.0],["2009-12-02",114.5711,115.652,113.6447,113.9535,1988.0],["2009-12-03",114.7256,115.3432,110.8653,111.1742,3463.0],["2009-12-04",111.3286,112.8726,108.5492,108.5492,3263.0],["2009-12-07",109.6301,111.1742,101.1376,111.1742,12950.0],["2009-12-08",109.6301,111.483,106.6963,109.3213,3844.0],["2009-12-09",107.1595,110.4021,107.1595,108.7036,1650.0],["2009-12-10",108.086,109.4757,106.5419,106.8507,819.0],["2009-12-11",107.4683,107.9316,104.3802,104.9978,2256.0],["2009-12-14",104.5346,107.3139,103.4537,106.5419,1838.0],["2009-12-15",106.6963,109.6301,106.3875,107.0051,3513.0],["2009-12-16",106.5419,110.2477,106.5419,109.6301,1569.0],["2009-12-17",109.0124,110.4021,106.5419,108.858,731.0],["2009-12-18",109.6301,115.0344,107.0051,112.7182,6194.0],["2009-12-21",113.1815,117.8137,106.6963,117.5049,4131.0],["2009-12-22",116.424,121.2107,114.7255,119.3578,2875.0],["2009-12-23",118.8946,119.5122,115.9608,117.3505,1313.0],["2009-12-24",116.424,118.1225,115.1888,115.8064,531.0],["2009-12-28",114.4167,117.8137,111.483,111.9462,981.0],["2009-12-29",111.9462,115.1888,111.9462,114.2623,1294.0],["2009-12-30",113.0271,115.1888,111.6374,113.1815,381.0],["2009-12-31",114.2623,114.2623,111.9462,113.9535,531.0],["2010-01-04",115.652,116.1152,105.461,108.3948,5013.0],["2010-01-05",104.2258,107.3139,102.8361,104.8434,6038.0],["2010-01-06",105.7698,108.086,103.4537,104.8434,4256.0],["2010-01-07",104.3802,106.0787,104.3802,105.7699,1225.0],["2010-01-08",105.6154,105.7698,101.9096,104.5346,1819.0],["2010-01-11",103.7625,105.7698,98.8215,101.6008,4069.0],["2010-01-12",99.9023,102.6817,99.9023,100.9832,6088.0],["2010-01-13",100.3655,100.52,95.7333,97.5862,7356.0],["2010-01-14",100.3656,100.3656,96.1965,98.6671,3319.0],["2010-01-15",97.4318,98.5127,94.1892,94.6524,4331.0],["2010-01-19",92.6451,94.9613,79.8292,94.9613,16200.0],["2010-01-20",92.9539,95.2701,89.0937,90.7922,3206.0],["2010-01-21",92.4907,92.4907,82.2998,87.2408,5575.0],["2010-01-22",86.0056,92.0275,84.6159,86.932,4394.0],["2010-01-25",86.16,90.329,86.16,87.0864,1219.0],["2010-01-26",89.557,100.3655,89.557,97.2774,11913.0],["2010-01-27",95.7333,99.9023,93.726,99.9023,7275.0],["2010-01-28",99.4391,104.3802,94.8068,95.1157,6688.0],["2010-01-29",98.667,101.4464,95.4245,96.8141,6206.0],["2010-02-01",99.2847,99.5935,95.5789,98.5126,4575.0],["2010-02-02",99.1303,99.2847,96.8141,98.2038,1481.0],["2010-02-03",96.5053,97.2774,94.3436,94.3436,2050.0],["2010-02-04",93.2628,95.8877,89.4025,92.1819,4150.0],["2010-02-05",88.3217,90.7922,85.6967,88.9393,3319.0],["2010-02-08",89.2481,95.5789,89.2481,95.1157,1988.0],["2010-02-09",95.1157,102.6817,95.1157,102.6817,5638.0],["2010-02-10",100.52,101.9096,99.1303,100.0567,3500.0],["2010-02-11",97.2774,114.1079,96.3509,112.4094,6469.0],["2010-02-12",111.483,115.652,108.5492,115.652,4000.0],["2010-02-16",115.0344,116.424,112.4094,114.2623,1994.0],["2010-02-17",114.2623,114.2623,105.6154,107.4683,3994.0],["2010-02-18",109.6301,113.027,108.3948,111.7918,1613.0],["2010-02-19",111.0197,111.6374,108.7036,109.1668,2069.0],["2010-02-22",108.858,108.858,107.3139,107.9316,1569.0],["2010-02-23",109.4756,109.4756,105.3066,105.3066,3538.0],["2010-02-24",105.6154,107.3139,101.1376,102.9905,3913.0],["2010-02-25",101.9096,103.4537,97.123,101.7552,2375.0],["2010-02-26",100.52,102.5273,97.5862,100.9832,1794.0],["2010-03-01",99.2847,100.0567,94.3436,95.7333,6600.0],["2010-03-02",95.2701,99.9023,94.0348,96.6598,3744.0],["2010-03-03",97.2774,97.2774,94.3436,95.7333,2394.0],["2010-03-04",97.123,98.8215,95.5789,98.2038,4150.0],["2010-03-05",99.5935,106.6963,99.5935,104.3802,5688.0],["2010-03-08",104.5346,105.7698,102.8361,104.2258,1988.0],["2010-03-09",91.101,97.123,90.7922,95.8877,29031.0],["2010-03-10",96.8142,98.9759,94.9613,98.0494,9581.0],["2010-03-11",97.4318,105.6154,97.123,102.9905,14288.0],["2010-03-12",102.6817,104.689,99.4391,99.4391,5525.0],["2010-03-15",97.7406,101.1376,93.4172,95.2701,6369.0],["2010-03-16",96.6597,104.3802,95.7333,99.9023,9625.0],["2010-03-17",99.5935,101.6008,94.9612,95.7333,7444.0],["2010-03-18",95.1157,98.3582,94.1892,97.123,6600.0],["2010-03-19",96.9686,96.9686,93.4172,96.8141,5863.0],["2010-03-22",95.2701,97.895,94.3436,94.9613,3381.0],["2010-03-23",95.1157,98.0494,95.1157,97.2774,5694.0],["2010-03-24",95.8877,99.4391,95.7333,97.123,1344.0],["2010-03-25",97.7406,98.3582,94.9613,95.5789,2594.0],["2010-03-26",96.0421,96.3509,92.7995,93.726,3519.0],["2010-03-29",94.6524,96.0421,93.4172,96.0421,4269.0],["2010-03-30",99.4391,99.5935,90.1746,90.1746,7206.0],["2010-03-31",90.9466,93.4172,90.9466,91.4099,2750.0],["2010-04-01",91.5643,96.8142,91.5643,93.2628,5044.0],["2010-04-05",95.4245,99.5935,95.4245,95.7333,4050.0],["2010-04-06",95.8877,98.5126,95.8877,96.5053,3394.0],["2010-04-07",97.123,98.8215,96.0421,96.3509,1981.0],["2010-04-08",96.6597,97.4318,95.8877,96.1965,1194.0],["2010-04-09",96.9686,98.5126,95.8877,97.895,2213.0],["2010-04-12",98.6671,100.8288,97.7406,98.0494,1844.0],["2010-04-13",97.895,98.5127,96.6597,98.3582,1863.0],["2010-04-14",99.2847,99.9023,98.0494,99.5935,3013.0],["2010-04-15",98.9759,103.1449,98.5126,103.1449,6281.0],["2010-04-16",103.4537,103.9169,98.5126,98.8215,4581.0],["2010-04-19",99.2847,99.7479,97.895,98.8215,3150.0],["2010-04-20",99.2847,100.8288,94.3436,96.0421,5125.0],["2010-04-21",96.6597,96.6597,92.6451,95.8877,4056.0],["2010-04-22",94.6524,94.9613,92.7995,93.2628,1781.0],["2010-04-23",96.5053,96.6598,93.1084,93.2628,1381.0],["2010-04-26",93.1083,95.4245,91.8731,92.4907,1288.0],["2010-04-27",93.1084,97.2774,91.2554,91.8731,2763.0],["2010-04-28",92.7995,92.9539,91.4098,91.7187,1363.0],["2010-04-29",92.6451,92.6451,88.9393,90.329,4919.0],["2010-04-30",89.7114,90.9466,86.6232,87.0864,2531.0],["2010-05-03",87.0864,92.7995,86.932,86.932,2944.0],["2010-05-04",85.5423,89.2481,85.5423,86.4688,2175.0],["2010-05-05",85.5423,87.704,83.3806,85.5423,2906.0],["2010-05-06",84.3071,86.0056,77.2043,80.2924,3238.0],["2010-05-07",81.0645,81.0645,75.5058,75.8146,7738.0],["2010-05-10",79.2116,80.2924,76.8954,79.366,1638.0],["2010-05-11",79.0572,80.2924,75.5058,78.7483,2369.0],["2010-05-12",78.1307,83.3806,78.1307,80.9101,3300.0],["2010-05-13",80.138,88.6305,80.138,84.9247,2469.0],["2010-05-14",84.6159,87.8585,78.9028,79.5204,1294.0],["2010-05-17",79.366,79.6748,75.6602,77.2043,3369.0],["2010-05-18",77.2043,78.2851,71.4912,75.6602,7331.0],["2010-05-19",75.5058,76.8955,73.1897,73.1897,11744.0],["2010-05-20",71.3367,73.6529,64.2339,68.7118,9988.0],["2010-05-21",69.6383,70.7191,68.2486,69.175,4869.0],["2010-05-24",70.4103,75.0425,69.4838,72.572,5438.0],["2010-05-25",70.2559,76.8954,70.2559,73.344,2919.0],["2010-05-26",75.5058,78.7484,75.3514,76.1234,2788.0],["2010-05-27",77.9763,78.7484,74.8881,75.5058,2181.0],["2010-05-28",74.4249,77.2043,74.4249,75.969,1763.0],["2010-06-01",75.8146,77.2043,73.9617,75.3514,2069.0],["2010-06-02",74.5793,75.969,74.1161,75.0425,1788.0],["2010-06-03",76.8955,77.5131,76.1234,77.0499,4425.0],["2010-06-04",74.1161,75.969,70.4103,71.9544,3731.0],["2010-06-07",71.6456,73.0352,68.8662,69.6383,2006.0],["2010-06-08",69.4838,74.1161,69.4838,73.6529,2963.0],["2010-06-09",74.8881,77.0499,72.4176,75.969,2794.0],["2010-06-10",77.2043,77.3587,76.5866,77.2043,4188.0],["2010-06-11",76.741,77.2043,75.0425,76.741,881.0],["2010-06-14",77.2043,79.2116,75.8146,77.6675,1850.0],["2010-06-15",78.1307,82.6086,78.1307,82.6086,2844.0],["2010-06-16",82.6086,82.6086,79.9836,80.2924,1144.0],["2010-06-17",78.7484,81.8365,78.594,81.8365,1131.0],["2010-06-18",81.8365,82.6086,80.4469,81.0645,2175.0],["2010-06-21",81.9909,83.3806,78.4395,79.2116,1469.0],["2010-06-22",81.6821,81.8365,78.4395,79.366,2006.0],["2010-06-23",78.9028,82.4542,77.6675,80.7557,2125.0],["2010-06-24",82.1454,83.3806,78.4395,78.9028,1750.0],["2010-06-25",77.2043,83.2262,77.2043,77.8219,3175.0],["2010-06-28",78.2851,81.8365,77.8219,81.0645,2519.0],["2010-06-29",81.5277,81.5277,78.1307,80.2924,675.0],["2010-06-30",80.2924,81.2189,79.6748,80.4468,956.0],["2010-07-01",81.3733,83.2262,77.2043,78.7483,3444.0],["2010-07-02",79.6748,82.6086,77.5131,82.1453,1875.0],["2010-07-06",81.0645,81.8365,78.2851,80.138,2044.0],["2010-07-07",79.366,81.8365,77.8219,80.9101,1381.0],["2010-07-08",81.6821,84.1526,81.2189,83.9982,1294.0],["2010-07-09",82.763,86.16,82.763,85.0791,1525.0],["2010-07-12",83.535,85.0791,82.6086,82.763,556.0],["2010-07-13",82.6086,83.9982,79.6748,82.9174,1725.0],["2010-07-14",82.6086,84.6159,82.6086,82.6086,606.0],["2010-07-15",84.1527,84.1527,78.9028,79.0572,1569.0],["2010-07-16",78.9028,79.9836,77.5131,77.9763,1344.0],["2010-07-19",77.3587,84.9247,77.3587,81.3733,2019.0],["2010-07-20",77.9763,82.2998,77.9763,81.2189,1938.0],["2010-07-21",80.6013,81.6821,77.9763,78.9028,2469.0],["2010-07-22",78.4395,79.5204,77.2043,79.2116,1169.0],["2010-07-23",77.5131,80.2924,77.5131,80.138,531.0],["2010-07-26",79.0572,80.138,77.2043,79.366,2219.0],["2010-07-27",78.1307,79.366,77.8219,77.8219,1038.0],["2010-07-28",77.3587,81.3733,77.3587,80.7557,1406.0],["2010-07-29",81.0645,81.8365,77.9763,77.9763,1294.0],["2010-07-30",77.9763,79.8292,77.9763,79.8292,756.0],["2010-08-02",76.741,81.3733,76.741,81.0645,2588.0],["2010-08-03",80.2924,80.7557,76.8955,77.2043,1581.0],["2010-08-04",77.9763,79.6748,76.4322,77.8219,4788.0],["2010-08-05",77.0499,78.4395,74.8881,76.8955,3113.0],["2010-08-06",75.3514,76.1234,74.5793,75.6602,650.0],["2010-08-09",76.4322,76.4322,74.1161,74.2705,1456.0],["2010-08-10",73.4985,75.969,72.1088,75.3514,2094.0],["2010-08-11",72.1088,76.1234,71.1823,72.8808,1681.0],["2010-08-12",73.1896,74.1161,68.7118,69.175,1350.0],["2010-08-13",70.7191,73.3441,68.7118,70.2559,2463.0],["2010-08-16",69.6383,74.5793,68.2486,69.4838,2369.0],["2010-08-17",69.4838,71.0279,67.9398,69.0206,1544.0],["2010-08-18",67.6309,69.9471,66.8589,68.0942,5025.0],["2010-08-19",67.3221,69.3294,65.778,69.175,1713.0],["2010-08-20",69.9471,74.4249,67.9398,73.1897,2175.0],["2010-08-23",72.2632,72.2632,69.4838,70.7191,1531.0],["2010-08-24",69.6383,71.3367,65.6236,66.8589,3075.0],["2010-08-25",66.8589,71.3367,66.8589,68.403,731.0],["2010-08-26",69.7927,70.5647,67.9398,68.5574,925.0],["2010-08-27",69.3294,70.1015,66.5501,69.3294,1413.0],["2010-08-30",69.9471,70.2559,67.4765,69.0206,356.0],["2010-08-31",67.9398,68.5574,65.1604,68.2486,4050.0],["2010-09-01",68.7118,69.0206,66.3957,66.3957,5050.0],["2010-09-02",67.1677,70.2559,66.3957,70.2559,2619.0],["2010-09-03",70.2559,70.2559,67.9397,69.7926,1088.0],["2010-09-07",70.4103,70.5647,69.7927,70.2559,2719.0],["2010-09-08",71.0279,71.0279,69.9471,70.5647,1613.0],["2010-09-09",71.8,73.9617,71.1823,72.4176,2131.0],["2010-09-10",71.6456,71.6456,70.2559,70.8735,1381.0],["2010-09-13",70.4103,73.8073,69.7927,71.0279,2006.0],["2010-09-14",70.4103,71.0279,68.0942,69.4838,7506.0],["2010-09-15",69.4838,71.0279,68.8662,69.4838,2200.0],["2010-09-16",70.2559,72.7264,70.2559,72.7264,2988.0],["2010-09-17",71.9544,73.6529,71.4912,72.8808,6631.0],["2010-09-20",72.1088,79.5204,71.3367,78.7483,6744.0],["2010-09-21",79.5204,80.7557,77.2043,80.7557,5581.0],["2010-09-22",78.9028,84.6159,78.9028,79.9836,2525.0],["2010-09-23",81.2189,83.535,79.5204,79.9836,594.0],["2010-09-24",81.9909,82.6086,81.0645,81.9909,1094.0],["2010-09-27",81.5277,81.5277,77.2043,79.2116,3675.0],["2010-09-28",79.5204,79.8292,76.1234,77.5131,4831.0],["2010-09-29",77.8219,77.8219,76.8955,77.2043,2056.0],["2010-09-30",77.2043,77.5131,77.0498,77.5131,2688.0],["2010-10-01",78.7483,78.9028,77.6675,77.8219,1338.0],["2010-10-04",78.5939,78.5939,73.344,73.344,6700.0],["2010-10-05",74.1161,78.4395,73.4985,77.0499,1606.0],["2010-10-06",78.7483,78.9028,75.8146,77.8219,1800.0],["2010-10-07",78.1307,78.9028,76.741,76.8955,1963.0],["2010-10-08",77.6675,77.8219,75.197,75.3514,2256.0],["2010-10-11",74.8881,78.2851,74.8881,77.6675,1188.0],["2010-10-12",76.4322,79.0572,75.0425,77.8219,2344.0],["2010-10-13",78.2851,78.9028,77.2043,77.2043,2863.0],["2010-10-14",77.9763,77.9763,75.3514,75.3514,1375.0],["2010-10-15",76.8954,77.2043,75.8146,76.4322,2506.0],["2010-10-18",75.8146,77.5131,75.8146,77.0499,2738.0],["2010-10-19",76.5866,77.2043,75.6602,75.969,3719.0],["2010-10-20",76.8955,77.3587,65.3148,66.8589,26119.0],["2010-10-21",68.2486,70.4103,66.2413,69.3294,3138.0],["2010-10-22",69.175,69.3294,66.5501,67.4765,2000.0],["2010-10-25",69.4838,69.4838,66.3957,68.0942,3256.0],["2010-10-26",68.8662,69.3294,68.403,69.3294,1263.0],["2010-10-27",69.4838,69.4838,66.3957,67.7853,6525.0],["2010-10-28",67.7853,69.4838,66.8589,67.3221,5563.0],["2010-10-29",67.1677,67.4765,66.7045,67.0133,3650.0],["2010-11-01",66.8589,67.0133,63.9251,64.3884,4913.0],["2010-11-02",64.3884,64.3884,62.8443,63.3075,4950.0],["2010-11-03",62.8443,64.3884,62.8443,63.4619,2194.0],["2010-11-04",63.6163,63.6163,58.9841,59.4473,10600.0],["2010-11-05",58.9841,61.7634,58.9841,61.4546,3363.0],["2010-11-08",61.7634,62.9987,59.9105,60.837,2844.0],["2010-11-09",61.3002,62.381,60.3737,61.3002,1925.0],["2010-11-10",60.837,63.9251,59.9105,61.4546,3500.0],["2010-11-11",60.9914,62.381,58.5208,59.4473,3444.0],["2010-11-12",58.6752,60.3737,54.815,54.9694,5288.0],["2010-11-15",56.6679,56.6679,54.815,54.815,1700.0],["2010-11-16",54.815,59.1385,54.043,58.6752,5194.0],["2010-11-17",58.8297,62.6899,58.212,61.3002,5713.0],["2010-11-18",62.3811,69.0206,61.4546,66.7045,4763.0],["2010-11-19",68.0942,70.8735,67.9398,69.6383,4938.0],["2010-11-22",69.4838,69.4838,66.7045,68.0942,2763.0],["2010-11-23",67.0133,68.0942,62.0722,62.5355,2600.0],["2010-11-24",62.6899,65.3148,62.381,65.006,1169.0],["2010-11-26",64.0796,64.0796,61.4546,62.9987,738.0],["2010-11-29",63.6163,63.6163,60.2193,61.9178,1831.0],["2010-11-30",61.7634,61.7634,59.7561,61.7634,2388.0],["2010-12-01",61.7634,62.8443,60.6826,61.4546,2100.0],["2010-12-02",61.1458,62.5355,60.5281,61.7634,3050.0],["2010-12-03",61.3002,61.9178,61.1458,61.4546,694.0],["2010-12-06",61.1458,61.7634,60.5281,61.3002,1650.0],["2010-12-07",61.609,61.609,60.5282,60.6826,1288.0],["2010-12-08",60.9914,60.9914,60.2193,60.837,2075.0],["2010-12-09",60.6826,61.1458,59.7561,59.7561,3288.0],["2010-12-10",60.2193,60.3737,59.9105,60.0649,1475.0],["2010-12-13",60.2193,60.2193,56.6679,57.1312,5769.0],["2010-12-14",57.2856,57.44,55.7415,56.3591,2294.0],["2010-12-15",56.3591,57.44,54.3518,57.44,3181.0],["2010-12-16",56.6679,62.2266,56.5135,60.837,1731.0],["2010-12-17",60.837,60.837,56.2047,56.8223,2831.0],["2010-12-20",56.5135,59.9105,54.1974,58.212,4144.0],["2010-12-21",57.44,58.5208,57.44,57.5944,969.0],["2010-12-22",59.1385,62.5355,59.1385,61.9178,5681.0],["2010-12-23",61.3002,64.2339,60.837,64.2339,2825.0],["2010-12-27",63.4619,64.0795,63.1531,63.1531,806.0],["2010-12-28",63.9251,63.9251,59.9105,61.3002,6431.0],["2010-12-29",60.9914,61.4546,59.2929,60.5281,2106.0],["2010-12-30",59.9105,61.609,59.9105,60.9914,1188.0],["2010-12-31",60.0649,60.6826,59.7561,59.9105,1056.0],["2011-01-03",59.4473,62.5355,59.4473,62.5355,4563.0],["2011-01-04",62.5355,64.5428,62.0722,64.3884,4113.0],["2011-01-05",64.3884,64.3884,63.6163,63.9251,1769.0],["2011-01-06",63.3075,63.4619,61.7634,62.6899,3675.0],["2011-01-07",62.381,63.4619,60.837,60.837,894.0],["2011-01-10",60.837,62.6899,59.7561,62.6899,1919.0],["2011-01-11",63.7707,63.7707,61.4546,62.5355,1413.0],["2011-01-12",63.6163,63.6163,60.9914,62.381,2750.0],["2011-01-13",61.9178,64.0795,61.609,63.6163,1275.0],["2011-01-14",64.0795,64.0795,61.9178,62.2266,1838.0],["2011-01-18",62.9987,63.3075,61.7634,62.9987,1263.0],["2011-01-19",62.5355,63.3075,61.9178,62.6899,1900.0],["2011-01-20",62.2266,62.381,61.4546,61.7634,3044.0],["2011-01-21",61.7634,62.5355,59.4473,60.0649,3763.0],["2011-01-24",60.0649,61.4546,59.7561,60.5281,638.0],["2011-01-25",60.6826,62.5355,60.6826,62.5355,688.0],["2011-01-26",62.9987,62.9987,61.3002,62.6899,6019.0],["2011-01-27",61.4546,63.9251,61.4546,62.8443,1544.0],["2011-01-28",61.9178,61.9178,60.6826,61.3002,1881.0],["2011-01-31",61.4546,62.8443,61.3002,61.4546,963.0],["2011-02-01",61.7634,61.7634,61.4546,61.609,1369.0],["2011-02-02",62.0722,64.0795,62.0722,63.6163,1644.0],["2011-02-03",63.6163,63.6163,62.8443,63.3075,513.0],["2011-02-04",63.3075,63.6163,62.2266,63.6163,406.0],["2011-02-07",62.9987,63.3075,62.0722,63.3075,1050.0],["2011-02-08",61.9178,63.6163,61.7634,62.5355,1513.0],["2011-02-09",61.9178,64.0795,61.7634,63.6163,2800.0],["2011-02-10",63.4619,64.2339,61.7634,62.381,7738.0],["2011-02-11",61.9178,67.7853,61.9178,67.4765,4156.0],["2011-02-14",67.9398,67.9398,64.8516,65.3148,1756.0],["2011-02-15",65.9324,66.3957,64.8516,65.006,1675.0],["2011-02-16",64.6972,65.4692,64.2339,64.2339,975.0],["2011-02-17",65.006,66.5501,64.0795,65.778,2456.0],["2011-02-18",65.6236,66.0869,60.3737,60.9914,2263.0],["2011-02-22",60.9914,64.2339,58.6752,59.4473,2481.0],["2011-02-23",60.6826,61.1458,55.2783,55.8959,2819.0],["2011-02-24",55.8959,58.212,55.2783,57.2856,3413.0],["2011-02-25",58.8297,60.2193,57.5944,58.0576,1294.0],["2011-02-28",58.6752,61.7634,58.6752,60.5281,2200.0],["2011-03-01",61.4546,62.381,60.2193,60.837,1694.0],["2011-03-02",60.9914,61.1458,57.2856,58.6752,1463.0],["2011-03-03",61.3002,61.3002,58.3664,59.1385,1300.0],["2011-03-04",60.3737,60.3737,57.9032,59.4473,1144.0],["2011-03-07",60.5282,61.609,57.9032,58.6752,919.0],["2011-03-08",57.9032,60.2193,57.9032,59.4473,2325.0],["2011-03-09",59.7561,60.2193,58.8296,59.4473,1075.0],["2011-03-10",58.8297,60.0649,58.6752,60.0649,1200.0],["2011-03-11",60.0649,60.0649,58.3664,58.9841,206.0],["2011-03-14",58.212,58.8297,56.8223,57.1312,1338.0],["2011-03-15",55.5871,56.8223,55.2783,55.5871,1219.0],["2011-03-16",57.7488,57.7488,55.7415,55.8959,1806.0],["2011-03-17",55.2783,57.7488,54.815,55.7415,2606.0],["2011-03-18",56.8223,57.2856,56.0503,56.8223,500.0],["2011-03-21",57.7488,57.7488,56.3591,56.9767,1163.0],["2011-03-22",57.1312,57.1312,56.3591,56.6679,619.0],["2011-03-23",56.2047,56.6679,55.5871,56.0503,531.0],["2011-03-24",55.7415,58.3664,55.4327,56.2047,6044.0],["2011-03-25",56.2047,56.9767,55.4327,56.0503,1006.0],["2011-03-28",56.0503,57.1312,55.1238,55.7415,4588.0],["2011-03-29",55.1238,56.0503,54.6606,56.0503,1413.0],["2011-03-30",56.0503,56.2047,54.6606,54.9694,681.0],["2011-03-31",54.6606,55.5871,54.3518,55.4327,1125.0],["2011-04-01",55.5871,56.2047,54.815,55.7415,856.0],["2011-04-04",56.0503,58.8296,54.6606,57.7488,3369.0],["2011-04-05",58.3664,58.9841,56.3591,58.9841,2231.0],["2011-04-06",58.6752,58.9841,56.0503,56.5135,2413.0],["2011-04-07",55.8959,58.212,54.6606,57.1312,2925.0],["2011-04-08",56.6679,59.4473,56.6679,59.4473,2706.0],["2011-04-11",59.1385,59.1385,57.44,58.6752,188.0],["2011-04-12",58.8297,60.837,55.2783,57.9032,3606.0],["2011-04-13",58.212,58.5208,55.4327,57.5944,475.0],["2011-04-14",57.1312,57.9032,56.2047,57.1312,513.0],["2011-04-15",57.44,57.5944,55.5871,56.3591,2950.0],["2011-04-18",54.815,57.1312,54.815,57.1312,3800.0],["2011-04-19",57.1312,60.0649,57.1312,59.1385,2719.0],["2011-04-20",58.6752,61.4546,58.3664,61.4546,3625.0],["2011-04-21",61.4546,61.4546,59.9105,59.9105,838.0],["2011-04-25",60.3737,62.8443,60.3737,62.8443,3994.0],["2011-04-26",62.5355,64.0795,62.2266,63.4619,2288.0],["2011-04-27",63.6163,65.778,62.9987,64.2339,3813.0],["2011-04-28",63.4619,64.0795,61.7634,62.2266,1313.0],["2011-04-29",62.381,63.9251,61.9178,62.381,688.0],["2011-05-02",62.8443,63.6163,61.1458,62.5355,2875.0],["2011-05-03",62.6899,62.6899,60.6826,60.9914,1375.0],["2011-05-04",62.0722,62.0722,59.6017,60.5281,4881.0],["2011-05-05",60.0649,60.2193,57.9032,59.7561,875.0],["2011-05-06",59.6017,60.3737,59.4473,60.2193,625.0],["2011-05-09",60.9914,60.9914,60.0649,60.6826,219.0],["2011-05-10",60.3737,60.9914,60.2193,60.2193,1138.0],["2011-05-11",59.1385,61.4546,57.44,57.7488,3381.0],["2011-05-12",58.0576,58.6752,57.2856,58.3664,1050.0],["2011-05-13",58.212,58.6752,57.5944,58.212,619.0],["2011-05-16",58.3664,58.8297,57.44,57.5944,2031.0],["2011-05-17",58.6752,58.8296,54.815,55.8959,2681.0],["2011-05-18",54.815,57.44,54.815,56.2047,1288.0],["2011-05-19",56.2047,56.6679,55.2783,55.7415,1250.0],["2011-05-20",55.2783,56.3591,54.5062,55.7415,2881.0],["2011-05-23",54.3518,55.5871,54.3518,55.4327,625.0],["2011-05-24",55.5871,57.5944,55.5871,57.2856,1425.0],["2011-05-25",57.44,58.3664,56.9767,56.9767,1600.0],["2011-05-26",57.1312,59.9105,57.1312,59.9105,656.0],["2011-05-27",59.9105,64.8516,58.9841,63.4619,2250.0],["2011-05-31",63.4619,64.0795,60.6826,63.3075,1575.0],["2011-06-01",62.8443,62.9987,60.5282,62.0722,1188.0],["2011-06-02",63.3075,64.5428,62.5355,64.0796,2475.0],["2011-06-03",63.9251,64.0796,63.6163,64.0796,1063.0],["2011-06-06",63.9251,65.3148,62.5355,63.7707,4344.0],["2011-06-07",64.0795,64.0795,60.6826,63.1531,3819.0],["2011-06-08",62.381,63.7707,60.3737,63.6163,475.0],["2011-06-09",64.234,64.234,60.2193,64.0796,1981.0],["2011-06-10",63.4619,64.8516,63.4619,64.0796,2138.0],["2011-06-13",64.0796,64.5428,62.9987,64.0796,1956.0],["2011-06-14",64.0795,64.0795,62.5355,63.3075,1363.0],["2011-06-15",62.2266,63.3075,58.3664,58.9841,3238.0],["2011-06-16",59.2929,60.9914,55.4327,56.3591,2481.0],["2011-06-17",56.3591,58.3664,52.3445,53.4254,8481.0],["2011-06-20",53.2709,56.8223,51.418,56.8223,3981.0],["2011-06-21",55.8959,58.8296,54.1974,58.3664,4838.0],["2011-06-22",58.0576,58.9841,57.7488,58.212,1781.0],["2011-06-23",57.9032,59.2929,57.1312,59.2929,1844.0],["2011-06-24",59.2929,62.5355,59.1385,61.7634,3469.0],["2011-06-27",61.3002,63.4619,60.2193,61.4546,6119.0],["2011-06-28",63.6163,65.1604,62.5355,63.3075,3081.0],["2011-06-29",64.0795,64.0795,61.7634,62.381,1294.0],["2011-06-30",62.5355,62.9987,60.6826,60.837,2125.0],["2011-07-01",63.9251,63.9251,62.381,63.7707,800.0],["2011-07-05",63.6163,67.1677,61.7634,64.0796,5113.0],["2011-07-06",64.0795,66.5501,60.9914,64.8516,10406.0],["2011-07-07",64.0796,65.006,61.7634,64.0796,5950.0],["2011-07-08",64.0795,67.3221,64.0795,67.3221,1325.0],["2011-07-11",66.7045,69.3294,66.3957,67.3221,2663.0],["2011-07-12",66.8589,66.8589,64.0795,64.6972,1981.0],["2011-07-13",64.5428,65.9324,63.1531,65.9324,2013.0],["2011-07-14",66.3957,66.8589,65.1604,65.3148,2988.0],["2011-07-15",66.2413,66.8589,64.5428,65.778,1131.0],["2011-07-18",66.0869,66.0869,63.3075,64.8516,1856.0],["2011-07-19",66.2413,66.5501,64.0795,66.3957,1025.0],["2011-07-20",67.4765,67.6309,65.6236,66.0869,869.0],["2011-07-21",68.0942,69.6383,66.2413,69.6383,3119.0],["2011-07-22",68.8662,69.4838,67.3221,68.403,2856.0],["2011-07-25",66.8589,68.403,65.1604,65.6236,3688.0],["2011-07-26",65.006,65.3148,62.381,63.4619,3338.0],["2011-07-27",64.5428,65.006,60.6826,63.1531,2131.0],["2011-07-28",62.381,63.9251,60.6826,62.8443,1888.0],["2011-07-29",69.3294,75.8146,66.7045,74.7337,48125.0],["2011-08-01",73.6529,77.2043,73.6529,76.5866,30850.0],["2011-08-02",75.969,77.8219,74.4249,77.8219,19075.0],["2011-08-03",77.2043,79.5204,75.969,78.7483,8275.0],["2011-08-04",77.6675,77.8219,74.1161,75.6602,13344.0],["2011-08-05",74.1161,77.9763,72.1088,77.6675,9681.0],["2011-08-08",71.6456,77.2043,71.6456,72.572,22850.0],["2011-08-09",69.0206,77.2043,69.0206,75.5058,8531.0],["2011-08-10",72.2632,81.0645,70.8735,74.8881,50913.0],["2011-08-11",75.3514,79.2116,75.197,77.2043,5719.0],["2011-08-12",78.7484,80.138,75.6602,78.9028,3063.0],["2011-08-15",79.9836,80.138,75.6602,77.5131,29744.0],["2011-08-16",77.8219,77.8219,73.6529,75.8146,7494.0],["2011-08-17",76.4322,76.4322,74.7337,75.969,4275.0],["2011-08-18",74.5793,75.8146,71.8,72.4176,6319.0],["2011-08-19",71.1823,71.6456,67.9398,69.175,10531.0],["2011-08-22",70.7191,73.6529,67.9398,69.6383,5538.0],["2011-08-23",68.2486,73.0352,68.2486,71.8,5369.0],["2011-08-24",69.9471,70.8735,67.9398,69.3294,6131.0],["2011-08-25",70.4103,70.7191,68.0942,69.4838,2263.0],["2011-08-26",69.6382,71.9544,69.0206,71.4911,994.0],["2011-08-29",72.572,76.8954,72.572,76.4322,2981.0],["2011-08-30",76.741,77.2043,75.0426,76.8955,2050.0],["2011-08-31",77.2043,77.2043,75.0426,75.6602,2763.0],["2011-09-01",76.2778,77.0499,75.5058,75.6602,1944.0],["2011-09-02",75.0425,75.0425,72.2632,73.6529,1144.0],["2011-09-06",71.1823,72.572,69.6382,71.4911,3281.0],["2011-09-07",73.1896,74.8881,71.4912,72.8808,4544.0],["2011-09-08",72.8808,74.1161,72.2632,72.8808,1544.0],["2011-09-09",72.2632,74.7337,72.2632,74.5793,1450.0],["2011-09-12",74.2705,77.0499,74.2705,76.4322,3219.0],["2011-09-13",77.0499,81.0645,77.0499,80.9101,12263.0],["2011-09-14",81.0645,82.6086,78.7484,81.5277,12369.0],["2011-09-15",81.6821,82.763,80.138,81.8365,6844.0],["2011-09-16",81.3733,86.7776,80.7557,86.4688,16769.0],["2011-09-19",86.932,88.7849,84.9247,88.3217,5081.0],["2011-09-20",88.6305,88.7849,82.9174,83.9982,6244.0],["2011-09-21",84.9247,85.0791,82.6086,84.6159,2513.0],["2011-09-22",82.2997,84.6159,82.2997,83.9982,5831.0],["2011-09-23",83.8438,83.8438,81.8365,82.1453,1669.0],["2011-09-26",81.3733,83.6894,78.4395,83.2262,4825.0],["2011-09-27",85.0791,85.0791,80.4468,82.9174,4575.0],["2011-09-28",81.2189,82.6086,79.9836,80.7557,4438.0],["2011-09-29",80.4469,83.3806,78.7484,81.9909,3788.0],["2011-09-30",80.4469,82.1453,80.4469,81.8365,1063.0],["2011-10-03",80.7557,82.6086,76.741,81.8365,10256.0],["2011-10-04",78.7484,83.535,78.7484,81.6821,6500.0],["2011-10-05",82.2997,83.3806,80.138,80.7557,1700.0],["2011-10-06",81.2189,82.4542,80.6013,81.0645,800.0],["2011-10-07",81.0645,81.8365,79.8292,81.0645,1131.0],["2011-10-10",81.6821,82.9174,79.2116,81.5277,1563.0],["2011-10-11",80.6013,82.2998,79.6748,81.9909,1438.0],["2011-10-12",82.6086,83.0718,81.0645,82.6086,2156.0],["2011-10-13",82.9174,83.3806,80.9101,81.8365,3019.0],["2011-10-14",82.2997,83.535,81.3733,82.9174,2800.0],["2011-10-17",82.6086,83.9982,80.4469,83.6894,3419.0],["2011-10-18",83.9982,84.1526,82.763,83.3806,2188.0],["2011-10-19",83.3806,83.3806,81.0645,81.5277,2706.0],["2011-10-20",81.8365,82.2997,81.0645,81.5277,1250.0],["2011-10-21",81.8365,84.1526,81.6821,83.9982,1850.0],["2011-10-24",84.1526,84.7703,81.6821,82.6086,2194.0],["2011-10-25",81.8365,81.8365,78.7484,79.5204,2563.0],["2011-10-26",79.5204,80.7557,79.2116,80.7557,1706.0],["2011-10-27",81.3733,81.3733,77.5131,77.8219,3438.0],["2011-10-28",77.9763,78.2851,73.8073,75.6602,5300.0],["2011-10-31",75.3514,75.3514,73.6529,75.3514,4425.0],["2011-11-01",74.8881,75.5058,73.3441,74.7337,1700.0],["2011-11-02",75.3514,76.8954,75.3514,76.741,1150.0],["2011-11-03",76.4322,76.741,71.0279,71.6456,4900.0],["2011-11-04",71.6456,74.1161,71.3367,73.344,2963.0],["2011-11-07",71.9544,75.3514,71.4912,74.1161,2556.0],["2011-11-08",74.7337,78.9028,73.9617,78.9028,2419.0],["2011-11-09",77.3587,77.3587,75.8146,76.4322,1194.0],["2011-11-10",76.741,78.1307,74.4249,76.2778,9556.0],["2011-11-11",77.5131,78.4395,75.3514,78.2851,11538.0],["2011-11-14",78.8293,79.9177,78.0519,79.9177,1525.0],["2011-11-15",78.6738,79.2958,77.119,79.2958,1831.0],["2011-11-16",79.1403,79.6067,77.119,77.119,2288.0],["2011-11-17",76.9635,83.1828,76.9635,79.2958,18369.0],["2011-11-18",79.7622,80.0732,78.2074,78.2074,2131.0],["2011-11-21",78.2074,81.1615,78.2074,80.8506,3700.0],["2011-11-22",81.628,81.628,78.2074,80.2287,5913.0],["2011-11-23",80.6951,83.1828,79.9177,81.628,6938.0],["2011-11-25",82.8719,83.3383,81.939,82.4054,719.0],["2011-11-28",83.3383,85.9815,83.0273,83.9602,9506.0],["2011-11-29",84.4267,84.5822,81.7835,83.4938,3163.0],["2011-11-30",83.6493,86.137,83.3383,84.1157,13413.0],["2011-12-01",83.8047,86.6034,82.7164,84.7376,2700.0],["2011-12-02",83.6493,85.6705,83.6493,83.8047,738.0],["2011-12-05",83.8047,85.0486,83.8047,85.0486,1444.0],["2011-12-06",85.3596,85.3596,82.4054,83.1828,2481.0],["2011-12-07",84.5821,84.5821,82.4054,83.1828,1969.0],["2011-12-08",84.4267,85.826,84.4267,84.8931,5625.0],["2011-12-09",85.515,86.9144,83.4938,84.4267,2888.0],["2011-12-12",85.3595,85.6705,83.6492,85.2041,3181.0],["2011-12-13",86.137,86.2924,83.9602,85.0486,1913.0],["2011-12-14",84.7376,84.7376,83.9602,84.2712,1738.0],["2011-12-15",84.2712,85.2041,84.2712,84.7376,506.0],["2011-12-16",85.826,87.5363,84.7376,87.2253,1750.0],["2011-12-19",88.0027,88.0027,85.6705,86.137,844.0],["2011-12-20",86.2924,87.0698,85.6705,86.2924,831.0],["2011-12-21",85.9815,87.8473,85.9815,87.5363,1775.0],["2011-12-22",87.5363,88.6247,86.2924,88.6247,1644.0],["2011-12-23",88.6247,100.4413,88.6247,97.9536,4231.0],["2011-12-27",99.1974,99.1974,93.7556,96.0878,3831.0],["2011-12-28",96.4013,97.3418,95.7743,96.4013,1150.0],["2011-12-29",95.7743,97.0283,93.8933,96.0878,3625.0],["2011-12-30",96.4013,96.4013,94.3636,94.6771,2406.0],["2012-01-03",95.7743,102.6713,95.7743,102.5146,4881.0],["2012-01-04",103.6118,109.4116,101.2606,108.7846,7931.0],["2012-01-05",111.4493,111.4493,105.3361,105.9631,4231.0],["2012-01-06",106.1198,108.1576,104.3956,106.7468,2544.0],["2012-01-09",106.9036,107.8441,105.1793,106.7468,2519.0],["2012-01-10",106.5901,106.5901,105.0226,105.9631,888.0],["2012-01-11",105.4928,107.6873,105.0226,107.2171,775.0],["2012-01-12",107.0603,107.3738,105.1793,105.9631,1606.0],["2012-01-13",105.9631,105.9631,103.7686,104.7091,1131.0],["2012-01-17",105.1793,105.4928,102.0443,104.3956,1950.0],["2012-01-18",103.2983,104.2388,102.0443,104.2388,4488.0],["2012-01-19",104.2388,105.4928,102.9848,104.7091,2956.0],["2012-01-20",105.1793,107.3738,101.1038,103.7686,4056.0],["2012-01-23",103.2983,105.6496,102.8281,103.7686,875.0],["2012-01-24",104.0821,104.7091,103.1416,103.1416,1419.0],["2012-01-25",102.5146,105.8063,101.4173,103.9253,2913.0],["2012-01-26",105.4928,105.4928,102.2011,104.8658,800.0],["2012-01-27",103.9253,104.5523,100.1633,102.9848,4788.0],["2012-01-30",102.5146,102.6713,98.9093,99.5363,5950.0],["2012-01-31",99.5363,101.8876,99.2228,101.7308,1231.0],["2012-02-01",100.7903,103.9253,100.3201,101.4173,1844.0],["2012-02-02",102.3578,108.1576,101.4173,108.1576,5256.0],["2012-02-03",108.1576,113.6438,107.2171,112.7033,5388.0],["2012-02-06",112.8601,112.8601,107.8441,108.7846,2994.0],["2012-02-07",110.3521,112.0763,108.1576,111.4493,2013.0],["2012-02-08",111.1358,117.4058,111.1358,115.6816,6538.0],["2012-02-09",116.1518,119.7571,113.9573,118.6598,6706.0],["2012-02-10",121.1678,123.0488,115.8383,122.2651,6888.0],["2012-02-13",125.0866,131.6701,122.2651,131.5133,15213.0],["2012-02-14",131.6701,139.0373,127.5946,138.7238,16356.0],["2012-02-15",140.3763,143.0516,132.5076,135.8125,22713.0],["2012-02-16",135.4977,136.914,131.406,131.8781,8075.0],["2012-02-17",132.3502,132.3502,124.3242,124.7964,9994.0],["2012-02-21",125.898,127.9438,118.5015,120.8621,11906.0],["2012-02-22",121.9637,130.4618,120.3899,127.4717,8919.0],["2012-02-23",129.2028,131.2486,127.9438,130.6192,7488.0],["2012-02-24",131.2486,133.4518,128.4159,130.9339,4969.0],["2012-02-27",132.0355,132.0355,128.2586,128.888,6669.0],["2012-02-28",128.4159,130.4618,128.4159,129.3602,5563.0],["2012-02-29",130.3044,130.6191,128.888,129.8323,7538.0],["2012-03-01",130.4618,133.4518,128.5733,130.147,6244.0],["2012-03-02",130.3044,132.1929,127.1569,128.1012,8400.0],["2012-03-05",128.7307,133.2945,128.5733,132.5076,8056.0],["2012-03-06",132.665,132.665,129.8323,132.1929,1994.0],["2012-03-07",132.3502,139.5894,131.7208,137.5435,8425.0],["2012-03-08",138.3304,140.8484,138.173,140.691,4069.0],["2012-03-09",141.4778,146.3564,140.691,143.9958,19331.0],["2012-03-12",146.9859,147.9301,142.5795,147.6154,13394.0],["2012-03-13",147.7727,149.0317,145.7269,149.0317,6544.0],["2012-03-14",148.4022,148.4022,144.6253,146.5138,7881.0],["2012-03-15",145.8843,148.0875,140.8483,148.0875,7800.0],["2012-03-16",141.7926,147.7727,141.6352,142.1073,6288.0],["2012-03-19",143.0516,143.0516,135.9698,140.0615,7325.0],["2012-03-20",140.0615,140.691,138.173,138.173,3638.0],["2012-03-21",138.8025,140.0615,137.7009,138.3304,4100.0],["2012-03-22",137.8583,139.1173,134.8682,138.3304,3631.0],["2012-03-23",137.7009,141.4779,137.3862,140.3763,3131.0],["2012-03-26",141.4778,142.1073,140.691,140.8484,2294.0],["2012-03-27",141.7926,149.5038,141.7926,148.5596,8800.0],["2012-03-28",149.5038,156.1135,149.3465,154.0676,11163.0],["2012-03-29",154.225,162.251,153.9103,161.9363,18206.0],["2012-03-30",163.3526,173.1097,161.1494,171.0639,17488.0],["2012-04-02",172.9523,176.5719,164.4542,175.1555,23775.0],["2012-04-03",176.4145,177.044,172.1655,174.8408,11394.0],["2012-04-04",175.3129,176.0998,165.5558,168.8607,8288.0],["2012-04-05",167.9164,172.1655,164.4542,165.8706,6700.0],["2012-04-09",163.9821,163.9821,151.2349,158.7888,9438.0],["2012-04-10",157.8446,165.0837,157.8446,161.3068,6594.0],["2012-04-11",162.0936,169.8049,161.9363,169.1754,6100.0],["2012-04-12",169.1754,176.2572,168.8606,173.7392,7581.0],["2012-04-13",174.0539,179.7194,173.8966,178.4604,7925.0],["2012-04-16",180.9783,188.847,176.5719,180.9783,15250.0],["2012-04-17",184.2832,184.2832,177.8309,180.1915,6738.0],["2012-04-18",179.8767,179.8767,173.8966,174.9982,5781.0],["2012-04-19",175.1556,175.3129,169.1754,172.0081,5238.0],["2012-04-20",172.1655,178.6178,171.0639,176.4145,4925.0],["2012-04-23",176.4145,177.8309,170.5918,175.4703,6550.0],["2012-04-24",176.0998,176.4145,172.9523,176.2572,6275.0],["2012-04-25",178.4604,181.6078,175.3129,178.1456,10894.0],["2012-04-26",179.0899,183.3389,177.2014,182.8668,9031.0],["2012-04-27",183.3389,190.5781,179.8767,190.2633,12894.0],["2012-04-30",191.9944,196.7156,191.2075,196.5582,17313.0],["2012-05-01",196.7156,199.7056,196.0861,198.604,12438.0],["2012-05-02",198.9188,203.0105,194.355,202.0663,12694.0],["2012-05-03",203.3252,207.7317,167.6017,173.2671,40131.0],["2012-05-04",165.5558,172.6376,157.3725,172.1655,21306.0],["2012-05-07",171.0639,177.9883,166.8148,176.5719,11625.0],["2012-05-08",176.5719,176.5719,168.8606,173.1097,8450.0],["2012-05-09",170.1196,170.277,165.2411,167.4443,9750.0],["2012-05-10",167.6017,180.6636,167.6017,178.9325,17000.0],["2012-05-11",175.2228,187.2201,170.8028,180.2743,23881.0],["2012-05-14",179.485,179.8007,165.2778,165.5935,33763.0],["2012-05-15",165.2777,170.1713,158.9634,160.8577,18375.0],["2012-05-16",160.542,165.4356,157.8584,161.4892,13763.0],["2012-05-17",160.8577,160.8577,145.8612,146.6505,23313.0],["2012-05-18",145.2297,146.4926,137.3368,143.6511,29125.0],["2012-05-21",143.1776,152.1755,143.1776,152.0177,11150.0],["2012-05-22",152.6491,152.8069,147.4397,149.6497,6250.0],["2012-05-23",146.4926,152.4912,141.7568,149.0183,11375.0],["2012-05-24",149.4919,149.9655,143.6511,144.4404,7050.0],["2012-05-25",144.1247,144.1247,139.5468,140.3361,12294.0],["2012-05-29",141.7568,146.3347,141.7568,143.809,11031.0],["2012-05-30",143.4933,145.2297,139.7047,141.4411,13513.0],["2012-05-31",140.9676,142.704,136.2318,139.389,21731.0],["2012-06-01",137.6525,137.9683,130.2332,131.3382,8600.0],["2012-06-04",131.496,133.3903,125.4974,131.8118,24219.0],["2012-06-05",131.3382,134.3375,130.0753,133.5482,7663.0],["2012-06-06",134.6532,137.6525,130.0753,131.0225,9088.0],["2012-06-07",132.2853,134.0218,129.6017,131.6539,7456.0],["2012-06-08",132.2853,140.8097,129.6017,139.5468,11038.0],["2012-06-11",140.8097,140.8097,129.286,131.496,21250.0],["2012-06-12",132.4432,136.0739,125.4974,127.076,17556.0],["2012-06-13",126.6024,128.0231,122.1824,126.2867,21963.0],["2012-06-14",125.6553,138.4418,125.0239,137.6525,14663.0],["2012-06-15",138.1261,138.4418,132.2853,134.3375,10731.0],["2012-06-18",133.7061,138.7575,131.1803,135.4425,11863.0],["2012-06-19",135.7582,139.5468,134.9689,138.7575,8019.0],["2012-06-20",138.4418,138.4418,134.1797,135.9161,7925.0],["2012-06-21",135.4425,138.4418,130.391,131.496,17181.0],["2012-06-22",131.4961,132.6011,127.5496,128.9703,162138.0],["2012-06-25",126.7603,130.2332,122.656,129.4439,15356.0],["2012-06-26",130.2332,133.8639,128.8124,132.601,13650.0],["2012-06-27",132.1275,132.1275,127.7075,131.3382,10806.0],["2012-06-28",130.5489,131.0225,126.6024,127.8653,5513.0],["2012-06-29",130.7068,133.8639,128.181,131.3382,8388.0],["2012-07-02",131.6539,134.1796,130.2332,131.496,7981.0],["2012-07-03",131.1803,136.0739,131.1803,134.3375,5663.0],["2012-07-05",133.8639,138.4418,132.4432,138.284,9225.0],["2012-07-06",136.2318,138.5997,133.3903,135.7582,7975.0],["2012-07-09",135.6004,135.6004,131.0225,132.601,10150.0],["2012-07-10",133.5482,135.1268,131.0225,131.3382,14388.0],["2012-07-11",131.3382,136.8632,130.7067,134.3375,7713.0],["2012-07-12",133.7061,134.1796,131.1803,131.8118,5831.0],["2012-07-13",131.8118,134.9689,131.3382,131.9696,6600.0],["2012-07-16",131.6539,137.8104,131.6539,136.7054,17163.0],["2012-07-17",139.2311,140.494,128.8125,129.1282,10406.0],["2012-07-18",128.6546,138.7575,128.6546,138.5997,11138.0],["2012-07-19",138.9154,146.1769,138.9154,139.0733,11550.0],["2012-07-20",138.1261,138.7575,132.9168,134.1796,10163.0],["2012-07-23",134.6532,138.1261,133.3903,133.3903,7725.0],["2012-07-24",133.8639,138.9154,132.7589,138.1261,16338.0],["2012-07-25",138.7575,140.0204,134.3375,137.8104,6988.0],["2012-07-26",139.5468,145.7033,137.8104,145.0719,12688.0],["2012-07-27",146.3347,151.8598,143.6511,148.3869,12213.0],["2012-07-30",148.8605,149.9655,138.1261,140.3361,9006.0],["2012-07-31",140.3361,143.809,136.7054,137.0211,8463.0],["2012-08-01",138.9154,141.7568,130.2332,130.2332,16100.0],["2012-08-02",130.2332,135.6004,130.0753,132.1275,11350.0],["2012-08-03",135.2846,138.7575,131.9696,138.284,5425.0],["2012-08-06",139.389,141.2833,137.6525,139.2311,6681.0],["2012-08-07",139.5468,142.704,138.1261,142.0726,6406.0],["2012-08-08",142.2304,143.3354,134.6532,134.9689,6713.0],["2012-08-09",134.9689,142.3883,134.3375,141.1254,7469.0],["2012-08-10",138.9154,140.3361,125.3396,127.7075,21800.0],["2012-08-13",127.3917,134.9689,126.7603,133.5482,9769.0],["2012-08-14",134.0218,134.6532,128.3389,128.6546,7106.0],["2012-08-15",127.9412,130.0022,124.2948,128.2582,8681.0],["2012-08-16",127.4655,130.0022,125.246,129.368,7231.0],["2012-08-17",129.6851,134.7584,128.4168,134.2827,7050.0],["2012-08-20",133.3315,139.0389,133.3315,138.2462,9156.0],["2012-08-21",138.8804,141.417,137.9291,140.9414,10606.0],["2012-08-22",139.9902,141.7341,134.2827,134.7584,5694.0],["2012-08-23",133.9656,137.7706,129.8436,131.112,6531.0],["2012-08-24",130.6363,135.234,129.8436,132.3803,4369.0],["2012-08-27",133.1729,133.1729,129.8436,131.2705,6563.0],["2012-08-28",131.429,134.5998,131.429,132.2217,5806.0],["2012-08-29",132.0632,133.6486,131.2705,132.0632,3063.0],["2012-08-30",130.7949,131.9046,128.5753,128.8924,3881.0],["2012-08-31",130.4778,131.2705,127.6241,130.4778,6469.0],["2012-09-04",130.1607,139.356,126.9899,138.4048,22519.0],["2012-09-05",137.9291,139.5145,131.7461,132.8559,8150.0],["2012-09-06",134.2827,141.5755,132.3803,140.6243,9213.0],["2012-09-07",140.7829,140.9414,135.8681,139.356,8113.0],["2012-09-10",138.8804,141.8926,138.7218,139.9901,4494.0],["2012-09-11",139.5145,144.9049,137.6121,144.9049,5331.0],["2012-09-12",144.9049,149.9781,136.9779,148.0757,7438.0],["2012-09-13",148.0756,164.4052,148.0756,162.5027,20044.0],["2012-09-14",163.1369,166.1491,153.1489,162.0271,14831.0],["2012-09-17",162.1856,169.0028,159.1734,162.8198,9194.0],["2012-09-18",163.2954,174.3932,157.9051,161.0759,8600.0],["2012-09-19",162.5027,164.8808,156.6368,160.6003,7138.0],["2012-09-20",158.6978,161.5515,154.2587,155.2099,4894.0],["2012-09-21",156.3197,159.9661,154.2587,158.0636,6406.0],["2012-09-24",156.9538,159.3319,154.2587,156.3197,4594.0],["2012-09-25",156.6368,156.6368,142.6853,143.3195,13681.0],["2012-09-26",143.478,145.0634,138.8804,139.6731,4556.0],["2012-09-27",139.8316,144.1122,139.8316,142.0511,5969.0],["2012-09-28",141.0999,145.2219,140.7829,141.417,5556.0],["2012-10-01",141.8926,146.4902,141.0999,141.8926,7650.0],["2012-10-02",142.3682,143.3195,136.5023,137.7706,10931.0],["2012-10-03",137.9291,138.0877,134.9169,136.5023,4644.0],["2012-10-04",136.6608,139.356,135.0754,138.2462,4900.0],["2012-10-05",138.7218,139.8316,135.3925,136.5023,3806.0],["2012-10-08",136.1852,138.0877,135.0754,135.5511,2813.0],["2012-10-09",135.7096,137.6121,133.173,133.6486,10744.0],["2012-10-10",133.49,137.295,132.2217,132.8559,5606.0],["2012-10-11",134.4413,134.4413,130.3193,132.5388,4306.0],["2012-10-12",132.3803,135.0754,130.1607,130.9534,2475.0],["2012-10-15",131.429,134.7583,130.0022,133.0144,9969.0],["2012-10-16",134.2827,139.356,132.2217,138.5633,5619.0],["2012-10-17",138.4047,141.0999,135.7096,140.4658,5813.0],["2012-10-18",139.8316,141.8926,135.7096,137.4535,5213.0],["2012-10-19",136.3438,136.8194,131.7461,132.6973,5075.0],["2012-10-22",132.2217,132.5388,130.0022,130.7949,13950.0],["2012-10-23",130.0022,131.7461,128.4168,129.368,7438.0],["2012-10-24",130.1607,133.0144,127.6241,133.0144,5394.0],["2012-10-25",133.8071,135.7096,131.2705,135.3925,5531.0],["2012-10-26",134.9169,136.0267,131.7461,133.6486,6644.0],["2012-10-31",133.173,134.9169,130.1607,134.9169,3406.0],["2012-11-01",136.0267,142.3682,136.0267,140.7829,7319.0],["2012-11-02",141.7341,144.2707,138.5633,138.8804,5131.0],["2012-11-05",139.0389,142.3682,134.7584,139.1974,4894.0],["2012-11-06",140.1487,143.9536,136.8194,142.5268,9131.0],["2012-11-07",140.4658,142.5268,135.5511,136.1852,7775.0],["2012-11-08",128.4168,136.8194,122.8679,123.3435,13594.0],["2012-11-09",123.8191,125.8802,121.7581,124.9289,7513.0],["2012-11-12",125.7216,126.6729,119.5386,120.4898,5106.0],["2012-11-13",118.9767,125.8255,118.8175,120.888,5700.0],["2012-11-14",121.6844,123.9142,114.5171,117.0655,5500.0],["2012-11-15",117.5433,119.4545,112.4465,117.2247,6931.0],["2012-11-16",116.9062,120.2509,114.0393,116.9062,7738.0],["2012-11-19",118.6582,125.8255,117.7025,122.7993,10325.0],["2012-11-20",122.0029,127.2589,121.8436,124.5513,4425.0],["2012-11-21",127.4182,128.5331,122.9585,125.9847,4275.0],["2012-11-23",126.7811,129.648,125.1884,126.6218,1275.0],["2012-11-26",125.8255,129.8073,125.8255,127.7367,3275.0],["2012-11-27",127.0996,132.8335,126.6218,128.8516,6456.0],["2012-11-28",128.3738,132.1964,127.0996,128.5331,2738.0],["2012-11-29",129.8073,132.1964,129.8073,130.7629,4675.0],["2012-11-30",132.1964,132.1964,128.3738,129.648,6175.0],["2012-12-03",131.4,131.4,122.64,123.2771,6981.0],["2012-12-04",126.3033,126.7811,122.64,123.5956,14169.0],["2012-12-05",124.2327,127.4182,120.5695,123.1178,6200.0],["2012-12-06",123.2771,125.8255,120.2509,122.7993,4231.0],["2012-12-07",123.4364,125.5069,120.5695,121.5251,6094.0],["2012-12-10",121.5251,124.392,121.0473,124.392,4488.0],["2012-12-11",125.3476,126.7811,123.4364,124.5513,18288.0],["2012-12-12",124.8698,126.144,120.4102,120.5695,6413.0],["2012-12-13",121.2066,122.64,121.2066,121.6844,1300.0],["2012-12-14",121.6844,123.4364,121.2066,122.1622,3619.0],["2012-12-17",122.4807,123.1178,120.888,122.1622,3619.0],["2012-12-18",121.8436,123.5956,120.4102,123.2771,7706.0],["2012-12-19",123.7549,124.2327,121.8436,123.2771,3056.0],["2012-12-20",123.1178,124.2327,120.888,121.3658,5494.0],["2012-12-21",119.4545,121.8436,117.8618,118.1804,11963.0],["2012-12-24",117.8618,117.8618,115.1542,116.5876,1956.0],["2012-12-26",116.7469,119.4545,114.1985,115.3135,4150.0],["2012-12-27",115.1542,120.0916,114.3578,119.2953,4356.0],["2012-12-28",118.0211,121.2065,117.2247,118.4989,3975.0],["2012-12-31",118.9767,126.9404,116.9062,124.392,8731.0],["2013-01-02",128.2146,130.2851,123.9142,125.0291,7063.0],["2013-01-03",125.5069,133.6298,123.9142,127.0996,4513.0],["2013-01-04",128.0553,131.0814,126.6218,126.7811,6369.0],["2013-01-07",125.3476,128.5331,121.6844,126.9404,4581.0],["2013-01-08",127.0996,128.5331,124.0735,125.6662,4688.0],["2013-01-09",124.8698,128.2145,122.64,125.5069,4756.0],["2013-01-10",125.6662,128.0553,124.7105,127.7367,4338.0],["2013-01-11",127.7367,128.0553,122.7993,123.7549,4463.0],["2013-01-14",122.7993,123.2771,117.7025,119.6138,6388.0],["2013-01-15",117.8618,120.888,116.5876,119.2953,5513.0],["2013-01-16",119.136,120.2509,117.8618,119.6138,2456.0],["2013-01-17",119.9324,120.7287,117.0655,117.5433,4081.0],["2013-01-18",117.384,118.9767,117.2247,118.9767,2244.0],["2013-01-22",118.6582,120.888,117.0655,120.7287,3731.0],["2013-01-23",120.2509,122.9585,119.7731,120.888,2106.0],["2013-01-24",122.0029,122.0029,118.1804,121.8436,5281.0],["2013-01-25",122.3215,123.5956,120.7287,123.1178,2969.0],["2013-01-28",123.1178,123.9142,119.6138,121.5251,4206.0],["2013-01-29",121.0473,121.8436,118.4989,121.0473,3381.0],["2013-01-30",120.5695,121.5251,118.9767,120.5695,4131.0],["2013-01-31",120.4102,120.4102,117.0655,117.2247,8200.0],["2013-02-01",118.1804,122.7993,115.7913,121.3658,3350.0],["2013-02-04",120.888,121.2065,117.8618,117.8618,4563.0],["2013-02-05",117.5433,120.0916,116.5876,118.6582,2706.0],["2013-02-06",117.5433,118.1804,114.6764,115.4727,18169.0],["2013-02-07",114.9949,115.7913,111.1724,113.5615,3981.0],["2013-02-08",114.3578,120.0916,114.1986,119.2953,4481.0],["2013-02-11",119.4545,120.2509,118.0211,119.9324,1975.0],["2013-02-12",120.0916,122.7993,120.0916,122.64,4919.0],["2013-02-13",122.64,124.392,121.8436,122.7993,2156.0],["2013-02-14",121.8436,124.0735,120.888,122.64,2750.0],["2013-02-15",126.56,126.56,118.72,120.16,2213.0],["2013-02-19",119.68,122.88,118.4,122.08,1481.0],["2013-02-20",122.08,122.08,116.16,116.16,3306.0],["2013-02-21",116.64,116.64,111.84,112.0,5094.0],["2013-02-22",112.96,114.08,109.44,111.52,4844.0],["2013-02-25",113.12,113.28,109.28,109.44,3619.0],["2013-02-26",110.72,111.04,101.6,102.4,7856.0],["2013-02-27",102.24,107.2,102.24,105.92,4481.0],["2013-02-28",105.76,108.48,104.0,104.16,4944.0],["2013-03-01",102.88,104.8,102.4,103.2,3619.0],["2013-03-04",103.04,106.4,102.4,103.36,8150.0],["2013-03-05",104.32,107.2,103.2,106.72,5356.0],["2013-03-06",106.88,108.32,104.96,105.92,4175.0],["2013-03-07",105.6,107.84,102.72,107.84,3031.0],["2013-03-08",108.0,115.04,107.04,114.4,6225.0],["2013-03-11",113.44,113.44,104.8,108.32,7419.0],["2013-03-12",108.32,110.08,106.72,109.28,2694.0],["2013-03-13",108.96,109.44,106.88,109.12,2031.0],["2013-03-14",109.76,111.2,108.32,110.88,3819.0],["2013-03-15",111.04,115.84,111.04,115.2,5356.0],["2013-03-18",112.8,114.88,111.52,112.8,3019.0],["2013-03-19",99.36,112.8,98.56,110.72,8888.0],["2013-03-20",111.52,115.84,111.52,115.2,5781.0],["2013-03-21",113.6,116.96,112.96,115.68,7175.0],["2013-03-22",116.8,126.72,116.8,125.92,17050.0],["2013-03-25",127.04,128.64,125.6,128.32,9831.0],["2013-03-26",128.8,128.8,118.88,121.92,9919.0],["2013-03-27",120.0,124.8,120.0,122.88,2556.0],["2013-03-28",123.84,123.84,113.76,117.6,8019.0],["2013-04-01",116.16,117.6,113.6,115.2,4381.0],["2013-04-02",116.48,118.08,111.2,111.52,5513.0],["2013-04-03",112.32,112.8,103.2,104.32,8356.0],["2013-04-04",104.32,107.84,102.4,104.16,6719.0],["2013-04-05",102.56,106.4,102.4,105.76,3319.0],["2013-04-08",106.08,108.8,101.6,103.36,5169.0],["2013-04-09",103.36,108.32,102.4,105.92,1750.0],["2013-04-10",106.88,106.88,104.8,105.76,6956.0],["2013-04-11",106.08,110.4,106.08,108.32,2050.0],["2013-04-12",107.84,112.0,107.84,110.4,6194.0],["2013-04-15",110.24,110.24,105.76,108.0,5394.0],["2013-04-16",108.8,110.24,103.2,109.92,4275.0],["2013-04-17",109.44,109.44,104.0,105.44,4169.0],["2013-04-18",106.08,106.88,104.16,104.96,5575.0],["2013-04-19",105.76,109.12,104.64,108.8,2494.0],["2013-04-22",108.16,111.84,107.68,109.6,1838.0],["2013-04-23",111.2,111.68,109.44,111.36,3569.0],["2013-04-24",111.2,112.0,110.08,110.88,2169.0],["2013-04-25",111.2,111.68,110.72,111.04,1350.0],["2013-04-26",111.04,116.96,111.04,116.32,3581.0],["2013-04-29",118.08,118.08,111.2,115.68,3338.0],["2013-04-30",115.04,120.0,113.6,120.0,3975.0],["2013-05-01",118.88,120.0,112.0,112.16,6200.0],["2013-05-02",112.8,113.6,111.36,111.68,2094.0],["2013-05-03",112.64,118.08,110.08,117.44,5250.0],["2013-05-06",117.76,121.6,117.12,120.64,3869.0],["2013-05-07",121.6,124.0,120.8,124.0,2956.0],["2013-05-08",123.84,125.92,120.8,125.76,3763.0],["2013-05-09",125.92,125.92,117.6,117.76,4669.0],["2013-05-10",111.2,125.12,109.76,124.32,7750.0],["2013-05-13",123.68,131.2,122.72,131.04,6088.0],["2013-05-14",130.4,146.4,130.4,143.84,15725.0],["2013-05-15",143.52,143.52,136.8,138.56,6275.0],["2013-05-16",137.44,137.44,131.52,132.8,4388.0],["2013-05-17",133.44,134.88,131.84,132.64,1650.0],["2013-05-20",130.88,130.88,125.76,127.04,4563.0],["2013-05-21",127.52,134.56,125.76,133.28,3169.0],["2013-05-22",133.12,139.52,133.12,137.6,5019.0],["2013-05-23",134.72,139.36,128.16,138.72,3400.0],["2013-05-24",136.96,142.08,134.72,141.28,5000.0],["2013-05-28",142.56,146.24,141.12,144.0,7631.0],["2013-05-29",142.08,142.08,134.72,137.6,4744.0],["2013-05-30",138.72,140.0,135.04,139.68,3225.0],["2013-05-31",137.92,144.48,137.6,141.6,7788.0],["2013-06-03",141.92,147.84,139.84,146.4,7381.0],["2013-06-04",145.6,145.6,140.16,141.28,7856.0],["2013-06-05",140.64,140.8,132.96,133.44,4406.0],["2013-06-06",133.12,135.2,129.76,135.2,3975.0],["2013-06-07",135.84,140.0,134.88,138.08,4050.0],["2013-06-10",137.6,137.6,133.6,134.56,2456.0],["2013-06-11",131.68,135.04,128.48,128.64,5856.0],["2013-06-12",132.0,132.64,124.48,124.8,6075.0],["2013-06-13",124.48,132.8,124.48,130.88,7200.0],["2013-06-14",129.92,135.2,127.52,129.28,3850.0],["2013-06-17",131.2,135.84,130.08,133.76,4631.0],["2013-06-18",134.08,140.0,134.08,137.76,5338.0],["2013-06-19",138.24,140.0,136.0,137.12,3813.0],["2013-06-20",133.92,135.68,130.88,134.4,7744.0],["2013-06-21",135.04,135.84,128.96,133.28,7869.0],["2013-06-24",130.72,137.12,129.6,135.2,4344.0],["2013-06-25",136.96,140.96,131.68,140.16,6400.0],["2013-06-26",141.6,141.6,136.64,137.6,5594.0],["2013-06-27",138.56,140.0,136.64,138.08,6469.0],["2013-06-28",137.76,137.92,134.4,135.04,10006.0],["2013-07-01",136.32,137.44,129.92,131.52,5531.0],["2013-07-02",131.2,132.96,130.24,131.84,8644.0],["2013-07-03",131.2,136.32,130.88,135.36,1988.0],["2013-07-05",137.92,140.64,134.08,140.64,4644.0],["2013-07-08",140.64,140.64,135.84,135.84,3838.0],["2013-07-09",136.8,141.76,133.92,141.28,5025.0],["2013-07-10",140.64,140.64,137.6,138.88,2138.0],["2013-07-11",143.2,143.2,132.0,140.96,8656.0],["2013-07-12",141.44,142.08,137.44,137.6,3744.0],["2013-07-15",137.28,141.12,136.0,140.64,4675.0],["2013-07-16",140.32,144.8,140.32,144.64,15150.0],["2013-07-17",144.96,145.6,138.72,144.96,5425.0],["2013-07-18",145.12,152.0,143.2,152.0,9763.0],["2013-07-19",150.88,154.4,149.92,154.24,7575.0],["2013-07-22",152.8,157.6,150.88,156.96,8394.0],["2013-07-23",157.6,158.4,148.8,150.88,8044.0],["2013-07-24",150.56,152.64,142.72,143.2,13650.0],["2013-07-25",142.56,146.08,141.44,142.4,4413.0],["2013-07-26",141.12,144.48,139.36,143.36,4356.0],["2013-07-29",141.6,143.84,140.8,141.44,1863.0],["2013-07-30",142.56,144.16,138.88,139.52,3238.0],["2013-07-31",140.0,141.44,135.84,138.88,7525.0],["2013-08-01",140.48,141.44,136.64,136.96,4688.0],["2013-08-02",136.64,137.76,129.28,130.24,5938.0],["2013-08-05",131.2,132.48,128.32,129.12,7875.0],["2013-08-06",128.32,129.12,122.88,124.96,10825.0],["2013-08-07",123.84,125.28,121.6,121.6,4719.0],["2013-08-08",119.52,120.16,107.36,110.72,10663.0],["2013-08-09",107.2,114.4,104.64,112.0,10356.0],["2013-08-12",112.48,112.96,100.48,100.64,16456.0],["2013-08-13",101.28,105.28,101.28,102.88,5269.0],["2013-08-14",104.0,114.56,104.0,107.84,18069.0],["2013-08-15",106.08,107.36,102.08,102.08,9175.0],["2013-08-16",101.28,107.84,99.2,104.16,7731.0],["2013-08-19",104.96,106.4,93.6,94.56,12431.0],["2013-08-20",95.84,106.88,95.84,106.72,8238.0],["2013-08-21",106.08,106.08,96.16,96.48,8481.0],["2013-08-22",97.44,101.28,97.28,97.92,3850.0],["2013-08-23",98.72,100.8,96.96,98.88,3050.0],["2013-08-26",99.36,99.36,97.12,97.12,3906.0],["2013-08-27",95.84,98.4,94.24,94.4,7181.0],["2013-08-28",94.88,98.4,92.0,97.28,7844.0],["2013-08-29",97.28,99.2,95.36,98.72,4263.0],["2013-08-30",98.4,99.04,95.2,96.0,5700.0],["2013-09-03",97.92,98.4,93.6,95.04,8138.0],["2013-09-04",94.88,95.2,92.16,93.12,2131.0],["2013-09-05",93.6,97.76,92.0,96.8,2119.0],["2013-09-06",97.6,97.6,94.08,96.96,2256.0],["2013-09-09",97.6,98.24,92.96,97.44,3750.0],["2013-09-10",97.76,97.92,94.72,96.32,4075.0],["2013-09-11",97.6,98.08,94.72,95.36,13344.0],["2013-09-12",95.52,96.32,94.4,95.52,26975.0],["2013-09-13",96.0,103.52,96.0,102.56,7081.0],["2013-09-16",104.0,104.0,97.28,98.4,3094.0],["2013-09-17",98.4,101.28,97.44,100.96,2594.0],["2013-09-18",103.2,106.72,100.96,106.08,7550.0],["2013-09-19",106.08,106.08,100.48,100.96,4850.0],["2013-09-20",101.12,104.16,98.08,103.04,12244.0],["2013-09-23",102.4,102.4,98.4,99.2,3375.0],["2013-09-24",99.68,101.44,98.56,100.64,5000.0],["2013-09-25",100.8,101.28,98.72,99.2,1450.0],["2013-09-26",99.36,101.76,99.04,100.16,4131.0],["2013-09-27",98.88,101.12,98.24,98.24,2644.0],["2013-09-30",97.28,97.92,94.4,94.4,6813.0],["2013-10-01",94.56,97.28,93.6,95.36,6300.0],["2013-10-02",95.04,95.52,88.48,88.96,9475.0],["2013-10-03",88.8,89.12,81.92,82.88,8256.0],["2013-10-04",82.88,83.52,77.44,79.04,10306.0],["2013-10-07",72.0,72.32,52.8,54.56,90650.0],["2013-10-08",55.04,55.2,48.16,48.8,54613.0],["2013-10-09",49.6,51.84,47.2,49.6,37306.0],["2013-10-10",49.76,54.08,48.32,48.32,38300.0],["2013-10-11",48.48,52.8,45.6,51.52,121419.0],["2013-10-14",51.2,55.84,50.56,54.08,28200.0],["2013-10-15",54.08,55.04,51.68,54.4,22681.0],["2013-10-16",55.68,55.68,53.28,54.88,13981.0],["2013-10-17",54.88,55.36,52.64,53.28,15013.0],["2013-10-18",54.4,55.2,51.36,52.16,12600.0],["2013-10-21",52.48,57.44,52.48,56.48,30063.0],["2013-10-22",56.48,56.8,53.76,53.92,23800.0],["2013-10-23",53.92,57.12,52.16,56.48,27306.0],["2013-10-24",56.8,62.56,56.0,61.76,43425.0],["2013-10-25",62.56,64.32,60.32,64.0,22594.0],["2013-10-28",64.48,73.76,64.0,72.96,52175.0],["2013-10-29",73.6,74.24,64.48,66.24,55781.0],["2013-10-30",66.24,68.16,64.64,66.08,14906.0],["2013-10-31",66.08,66.4,58.72,60.16,36988.0],["2013-11-01",59.84,64.8,59.2,64.16,20181.0],["2013-11-04",64.48,65.28,59.2,62.4,17650.0],["2013-11-05",61.76,63.36,60.16,61.6,12750.0],["2013-11-06",61.6,61.6,57.76,58.08,10369.0],["2013-11-07",58.24,58.24,52.64,52.64,17450.0],["2013-11-08",52.32,58.72,52.32,57.76,13444.0],["2013-11-11",58.08,58.24,55.2,56.0,10038.0],["2013-11-12",56.96,57.28,53.28,56.16,13675.0],["2013-11-13",52.0,55.84,51.36,53.28,22756.0],["2013-11-14",52.32,57.6,51.52,56.64,16150.0],["2013-11-15",56.48,57.6,53.92,54.24,6588.0],["2013-11-18",58.56,67.84,58.08,59.2,67969.0],["2013-11-19",60.0,60.48,54.56,55.68,29375.0],["2013-11-20",55.36,59.68,55.04,59.04,11038.0],["2013-11-21",59.04,62.08,57.6,59.68,13456.0],["2013-11-22",59.52,60.96,58.24,58.88,9881.0],["2013-11-25",58.88,60.64,58.08,59.04,9181.0],["2013-11-26",59.36,63.52,59.2,61.6,16344.0],["2013-11-27",61.92,61.92,57.92,60.16,15431.0],["2013-11-29",60.64,61.92,59.68,61.12,3544.0],["2013-12-02",60.8,60.8,56.0,57.44,24281.0],["2013-12-03",57.6,61.6,57.6,60.64,19813.0],["2013-12-04",60.48,61.6,57.28,60.32,13444.0],["2013-12-05",60.16,61.92,58.72,58.88,9706.0],["2013-12-06",60.0,60.64,57.28,57.28,9138.0],["2013-12-09",57.92,59.68,55.2,55.36,10338.0],["2013-12-10",55.04,57.28,54.72,56.0,15669.0],["2013-12-11",56.0,58.08,53.92,54.72,14906.0],["2013-12-12",54.72,56.0,52.96,53.12,10438.0],["2013-12-13",53.28,55.36,53.28,54.88,10494.0],["2013-12-16",55.36,57.44,55.04,56.64,10731.0],["2013-12-17",56.64,57.44,55.2,56.64,8063.0],["2013-12-18",56.8,57.28,55.2,56.96,4769.0],["2013-12-19",56.64,59.84,56.64,58.08,9994.0],["2013-12-20",58.56,60.0,57.76,59.52,21669.0],["2013-12-23",60.32,60.8,58.56,59.04,28531.0],["2013-12-24",59.2,59.84,57.44,58.4,3150.0],["2013-12-26",58.72,61.6,58.4,61.12,9794.0],["2013-12-27",61.76,64.64,61.6,62.56,17125.0],["2013-12-30",62.88,70.72,62.4,70.08,34400.0],["2013-12-31",70.4,71.68,62.72,65.12,35075.0],["2014-01-02",64.8,69.12,64.0,68.96,20944.0],["2014-01-03",69.44,72.16,67.84,72.0,22588.0],["2014-01-06",72.48,73.6,66.72,67.68,22319.0],["2014-01-07",68.0,70.08,68.0,69.44,10781.0],["2014-01-08",69.44,69.44,65.44,66.24,17813.0],["2014-01-09",66.56,66.88,60.48,61.44,26369.0],["2014-01-10",62.72,62.72,60.0,60.96,8000.0],["2014-01-13",60.32,63.68,57.76,62.72,15106.0],["2014-01-14",63.52,65.92,63.2,63.68,14350.0],["2014-01-15",64.48,65.92,63.2,64.48,11013.0],["2014-01-16",64.96,66.4,64.0,66.4,7325.0],["2014-01-17",66.88,68.8,64.0,65.44,11931.0],["2014-01-21",66.4,66.4,62.72,63.52,11688.0],["2014-01-22",64.16,67.04,63.2,64.8,4963.0],["2014-01-23",65.12,66.08,63.52,65.28,6088.0],["2014-01-24",65.12,65.12,62.08,63.52,10725.0],["2014-01-27",63.36,64.32,60.8,62.4,9669.0],["2014-01-28",62.4,62.72,60.48,61.28,14375.0],["2014-01-29",61.12,61.76,58.4,58.72,10663.0],["2014-01-30",59.04,61.12,58.72,60.0,6306.0],["2014-01-31",59.2,60.16,55.2,55.52,28056.0],["2014-02-03",55.84,56.48,51.2,51.84,17719.0],["2014-02-04",52.16,54.88,50.56,54.08,12269.0],["2014-02-05",54.08,54.56,51.68,51.84,5688.0],["2014-02-06",52.16,53.92,52.16,52.8,7400.0],["2014-02-07",53.76,61.92,52.8,57.92,23094.0],["2014-02-10",57.92,59.84,56.0,56.96,11163.0],["2014-02-11",57.28,62.4,57.28,60.32,10013.0],["2014-02-12",61.28,61.28,57.6,58.08,3963.0],["2014-02-13",57.6,59.84,57.12,59.36,3856.0],["2014-02-14",59.2,59.68,58.4,58.72,6950.0],["2014-02-18",58.72,59.84,57.92,59.52,3613.0],["2014-02-19",59.04,59.68,56.8,57.76,7794.0],["2014-02-20",57.92,58.56,56.8,58.08,4050.0],["2014-02-21",58.56,59.68,56.8,58.72,4813.0],["2014-02-24",59.2,60.0,58.4,58.72,4813.0],["2014-02-25",58.4,59.68,54.72,55.04,13956.0],["2014-02-26",55.36,55.84,52.0,53.92,39481.0],["2014-02-27",54.4,56.0,54.24,55.84,5581.0],["2014-02-28",55.84,55.84,53.92,54.4,6744.0],["2014-03-03",54.08,55.04,52.96,54.24,6175.0],["2014-03-04",55.2,55.52,54.4,54.56,11494.0],["2014-03-05",55.04,56.48,54.72,56.16,13069.0],["2014-03-06",56.16,56.64,55.2,55.84,6244.0],["2014-03-07",56.32,57.12,55.52,56.0,6938.0],["2014-03-10",55.84,56.64,55.52,56.0,7600.0],["2014-03-11",56.0,57.6,55.36,55.68,8075.0],["2014-03-12",55.2,55.36,52.96,54.24,10631.0],["2014-03-13",54.24,56.0,52.96,53.28,8363.0],["2014-03-14",53.28,55.36,52.64,54.08,6394.0],["2014-03-17",54.4,56.0,54.08,56.0,12913.0],["2014-03-18",56.0,57.44,54.56,55.68,11675.0],["2014-03-19",56.0,57.28,53.76,54.56,9031.0],["2014-03-20",54.24,54.4,53.12,53.76,9863.0],["2014-03-21",54.24,56.0,54.24,54.88,13944.0],["2014-03-24",55.2,55.2,52.32,52.8,10444.0],["2014-03-25",53.12,53.76,51.36,52.32,3769.0],["2014-03-26",52.8,54.4,49.76,49.76,22600.0],["2014-03-27",49.6,51.36,48.32,50.88,8944.0],["2014-03-28",51.36,52.96,50.88,51.68,7025.0],["2014-03-31",51.84,55.2,51.36,54.24,11550.0],["2014-04-01",54.08,55.84,53.92,54.24,8413.0],["2014-04-02",54.56,55.52,51.52,51.68,8944.0],["2014-04-03",51.52,51.68,49.76,49.92,15669.0],["2014-04-04",50.08,52.16,48.16,49.28,15188.0],["2014-04-07",48.8,49.28,46.72,47.36,19900.0],["2014-04-08",47.36,50.24,47.36,49.76,16369.0],["2014-04-09",49.92,52.8,49.92,52.32,9806.0],["2014-04-10",52.32,52.64,47.2,47.2,16269.0],["2014-04-11",46.56,48.48,45.92,47.84,8756.0],["2014-04-14",48.8,49.6,46.56,46.56,8113.0],["2014-04-15",46.88,47.2,43.52,45.44,24388.0],["2014-04-16",45.76,45.76,43.84,44.0,14663.0],["2014-04-17",43.84,45.12,42.56,43.84,10563.0],["2014-04-21",44.0,44.64,41.76,41.92,11938.0],["2014-04-22",42.08,43.68,41.76,42.08,11881.0],["2014-04-23",42.24,44.64,41.92,42.56,18419.0],["2014-04-24",43.04,43.04,39.04,41.44,11781.0],["2014-04-25",40.96,40.96,39.36,39.84,9231.0],["2014-04-28",40.16,41.12,37.76,38.72,15800.0],["2014-04-29",39.2,39.2,35.2,35.36,29081.0],["2014-04-30",35.52,38.56,34.4,37.12,20550.0],["2014-05-01",36.8,38.24,35.36,36.16,9675.0],["2014-05-02",36.48,37.76,35.52,35.84,10300.0],["2014-05-05",35.68,36.48,33.6,36.16,10069.0],["2014-05-06",36.32,37.28,34.88,35.84,11006.0],["2014-05-07",35.68,35.84,33.6,35.36,12381.0],["2014-05-08",35.52,36.0,34.24,34.4,5788.0],["2014-05-09",33.92,33.92,32.16,32.64,16200.0],["2014-05-12",32.64,36.32,32.64,33.6,37131.0],["2014-05-13",26.4,30.08,26.08,28.16,52031.0],["2014-05-14",28.32,28.96,27.04,27.36,18481.0],["2014-05-15",26.72,27.84,26.56,26.72,17606.0],["2014-05-16",26.56,27.04,25.12,26.72,18675.0],["2014-05-19",26.4,27.2,26.24,26.88,8331.0],["2014-05-20",27.2,27.2,25.28,25.28,12469.0],["2014-05-21",25.28,25.28,23.36,23.84,21344.0],["2014-05-22",24.32,24.64,23.84,24.0,10138.0],["2014-05-23",24.16,24.48,23.84,24.16,9263.0],["2014-05-27",24.96,24.96,24.0,24.32,6900.0],["2014-05-28",24.16,24.48,24.0,24.16,5719.0],["2014-05-29",24.48,24.48,23.52,23.84,10575.0],["2014-05-30",23.84,24.16,23.04,23.2,8725.0],["2014-06-02",23.52,23.52,21.6,22.4,26388.0],["2014-06-03",22.4,32.16,21.76,27.84,209181.0],["2014-06-04",27.04,29.12,25.6,27.2,50519.0],["2014-06-05",27.2,27.68,26.4,27.04,15238.0],["2014-06-06",27.36,31.84,26.4,31.2,88050.0],["2014-06-09",32.48,40.8,32.32,35.04,206275.0],["2014-06-10",35.36,42.08,34.56,41.92,106200.0],["2014-06-11",41.76,42.24,38.56,40.64,54194.0],["2014-06-12",40.8,41.28,36.48,39.2,33725.0],["2014-06-13",39.2,39.84,38.4,38.72,12488.0],["2014-06-16",38.4,39.04,37.28,38.4,14775.0],["2014-06-17",39.04,43.2,37.44,40.96,58563.0],["2014-06-18",41.6,42.4,39.2,40.48,24119.0],["2014-06-19",40.48,40.8,39.2,40.64,11506.0],["2014-06-20",40.32,41.6,38.72,39.52,22513.0],["2014-06-23",39.52,40.48,38.24,38.72,19494.0],["2014-06-24",39.52,41.44,36.0,36.32,35469.0],["2014-06-25",36.32,38.72,33.92,37.92,29875.0],["2014-06-26",38.08,38.4,35.84,36.64,17669.0],["2014-06-27",36.32,40.0,36.16,38.72,185375.0],["2014-06-30",39.68,40.16,36.64,37.76,25450.0],["2014-07-01",38.4,39.84,37.76,39.52,17019.0],["2014-07-02",42.72,45.76,39.52,43.84,50725.0],["2014-07-03",43.84,44.96,42.24,42.56,14275.0],["2014-07-07",42.4,43.04,39.2,39.68,16275.0],["2014-07-08",39.04,39.36,36.8,38.72,17106.0],["2014-07-09",39.68,39.84,37.76,38.72,10550.0],["2014-07-10",37.28,39.36,37.12,39.2,6006.0],["2014-07-11",39.36,40.8,37.92,40.0,13619.0],["2014-07-14",40.8,41.44,39.36,39.52,7294.0],["2014-07-15",39.04,40.16,37.92,38.72,5713.0],["2014-07-16",39.04,39.04,37.28,37.44,9650.0],["2014-07-17",36.96,38.24,36.32,36.48,7806.0],["2014-07-18",36.32,37.12,34.88,35.04,6131.0],["2014-07-21",34.56,36.64,34.56,34.88,8500.0],["2014-07-22",34.88,38.24,34.56,38.24,14744.0],["2014-07-23",37.92,37.92,34.88,35.04,9813.0],["2014-07-24",34.72,35.84,34.4,35.2,7081.0],["2014-07-25",34.72,36.0,34.24,35.04,7575.0],["2014-07-28",35.36,35.36,32.8,33.28,9781.0],["2014-07-29",33.28,35.36,33.28,35.2,9038.0],["2014-07-30",35.52,36.64,34.56,36.0,9725.0],["2014-07-31",35.2,35.68,33.92,34.4,5613.0],["2014-08-01",33.92,34.72,32.0,32.48,9056.0],["2014-08-04",32.48,33.76,32.48,32.64,5744.0],["2014-08-05",31.84,32.8,30.56,32.0,4488.0],["2014-08-06",32.0,33.44,31.84,32.48,8381.0],["2014-08-07",33.12,34.08,32.0,32.48,3294.0],["2014-08-08",32.0,33.28,31.52,33.12,6394.0],["2014-08-11",32.96,34.4,32.48,34.4,5544.0],["2014-08-12",34.24,34.56,28.96,30.08,18250.0],["2014-08-13",29.76,30.4,26.56,27.36,21150.0],["2014-08-14",24.16,28.48,24.16,26.88,20581.0],["2014-08-15",27.52,30.4,26.4,28.48,38038.0],["2014-08-18",28.64,29.92,28.0,29.6,14531.0],["2014-08-19",30.4,33.44,30.08,32.64,21769.0],["2014-08-20",32.8,34.24,31.2,32.32,16931.0],["2014-08-21",32.0,32.48,29.92,30.56,6331.0],["2014-08-22",30.08,31.36,29.6,29.76,7275.0],["2014-08-25",29.6,34.08,29.6,30.72,14375.0],["2014-08-26",31.2,32.64,30.56,31.36,18294.0],["2014-08-27",31.36,31.68,30.4,31.04,4281.0],["2014-08-28",31.2,31.2,29.44,30.24,8994.0],["2014-08-29",30.88,30.88,29.92,29.92,3825.0],["2014-09-02",30.24,30.72,28.64,28.64,7731.0],["2014-09-03",28.8,29.12,27.52,27.84,7244.0],["2014-09-04",27.84,27.84,26.4,27.04,14075.0],["2014-09-05",26.72,27.52,26.56,26.56,4488.0],["2014-09-08",26.56,32.32,26.56,31.04,38263.0],["2014-09-09",30.56,36.0,30.08,33.6,81188.0],["2014-09-10",33.12,33.12,30.24,31.2,18469.0],["2014-09-11",31.2,31.68,29.6,29.92,11113.0],["2014-09-12",29.76,30.72,28.48,28.96,7044.0],["2014-09-15",29.28,29.76,28.0,28.0,7269.0],["2014-09-16",28.16,28.32,27.36,27.68,5619.0],["2014-09-17",28.0,28.48,27.2,27.2,9731.0],["2014-09-18",27.68,27.68,26.72,27.04,6325.0],["2014-09-19",26.88,27.04,25.76,26.88,14219.0],["2014-09-22",27.04,27.84,26.24,26.88,2200.0],["2014-09-23",27.04,30.88,27.04,27.36,18994.0],["2014-09-24",27.68,28.0,26.56,26.72,2369.0],["2014-09-25",26.72,27.2,25.76,25.92,9863.0],["2014-09-26",26.4,26.72,25.76,25.92,5100.0],["2014-09-29",25.92,27.2,25.76,25.76,9225.0],["2014-09-30",25.76,28.8,24.8,24.8,7200.0],["2014-10-01",25.12,25.12,23.68,23.68,6031.0],["2014-10-02",24.0,25.12,23.36,24.48,6788.0],["2014-10-03",25.44,25.44,24.16,24.32,4250.0],["2014-10-06",24.48,24.96,22.88,22.88,6981.0],["2014-10-07",23.04,23.04,21.28,21.28,8506.0],["2014-10-08",21.44,21.6,19.04,19.84,11606.0],["2014-10-09",20.16,20.16,18.88,19.04,5613.0],["2014-10-10",18.88,19.84,17.92,18.56,9994.0],["2014-10-13",18.72,19.04,18.4,18.72,2300.0],["2014-10-14",18.88,20.48,18.56,18.88,7325.0],["2014-10-15",18.88,20.16,18.72,19.84,5481.0],["2014-10-16",19.84,20.0,18.88,19.04,7775.0],["2014-10-17",19.36,21.92,19.36,21.44,13963.0],["2014-10-20",21.12,21.6,20.64,21.6,2738.0],["2014-10-21",21.6,22.08,20.8,21.12,2169.0],["2014-10-22",21.6,22.08,20.48,22.08,2875.0],["2014-10-23",22.08,24.48,22.08,23.68,13681.0],["2014-10-24",24.16,24.16,23.52,23.68,6044.0],["2014-10-27",23.52,24.32,23.52,23.68,6463.0],["2014-10-28",23.84,23.84,21.44,21.92,18500.0],["2014-10-29",21.44,22.08,20.0,20.0,12244.0],["2014-10-30",20.0,21.12,20.0,20.48,6713.0],["2014-10-31",21.12,21.44,14.72,16.8,67813.0],["2014-11-03",17.12,18.24,16.16,16.64,36044.0],["2014-11-04",16.96,16.96,15.52,16.0,27131.0],["2014-11-05",16.32,16.48,15.52,15.52,29444.0],["2014-11-06",15.52,16.0,13.6,14.08,47863.0],["2014-11-07",14.4,16.96,14.4,16.16,31194.0],["2014-11-10",16.64,16.96,15.52,16.16,13381.0],["2014-11-11",16.64,16.96,15.52,16.32,35863.0],["2014-11-12",16.16,16.96,15.36,16.96,16250.0],["2014-11-13",16.0,17.12,15.68,17.12,28306.0],["2014-11-14",17.12,17.44,16.0,16.48,7888.0],["2014-11-17",16.8,17.12,16.0,16.8,21825.0],["2014-11-18",16.48,16.8,16.16,16.16,13450.0],["2014-11-19",16.0,16.48,16.0,16.32,4438.0],["2014-11-20",16.32,16.8,15.68,15.84,27788.0],["2014-11-21",16.16,16.64,15.68,15.68,6244.0],["2014-11-24",15.68,16.64,15.68,15.68,7444.0],["2014-11-25",16.0,16.32,15.68,16.16,4163.0],["2014-11-26",16.32,16.48,15.84,16.16,13431.0],["2014-11-28",16.32,16.64,15.68,16.0,13188.0],["2014-12-01",16.0,16.0,14.56,14.72,27531.0],["2014-12-02",14.72,15.52,13.6,13.76,23519.0],["2014-12-03",13.92,14.4,12.0,13.28,25163.0],["2014-12-04",13.28,13.6,11.52,12.0,27681.0],["2014-12-05",11.68,13.6,10.4,12.32,45081.0],["2014-12-08",12.16,13.6,11.52,12.16,20356.0],["2014-12-09",12.16,13.6,12.0,13.44,25075.0],["2014-12-10",13.12,13.44,12.8,13.12,10913.0],["2014-12-11",13.12,13.6,12.32,13.6,18063.0],["2014-12-12",13.76,14.4,12.96,14.24,11031.0],["2014-12-15",14.56,16.0,14.24,15.84,26075.0],["2014-12-16",15.84,15.84,13.6,14.4,11881.0],["2014-12-17",14.24,14.56,13.76,13.92,14419.0],["2014-12-18",14.24,14.88,13.6,14.24,8800.0],["2014-12-19",14.4,14.4,13.6,13.6,8100.0],["2014-12-22",13.76,15.2,13.76,14.4,10594.0],["2014-12-23",14.24,14.24,12.96,13.44,13600.0],["2014-12-24",13.44,14.24,13.44,13.92,6856.0],["2014-12-26",13.92,14.24,13.6,13.6,3681.0],["2014-12-29",13.28,13.92,11.52,11.52,32869.0],["2014-12-30",12.0,12.0,10.72,10.88,26000.0],["2014-12-31",10.72,12.32,10.56,12.32,44381.0],["2015-01-02",12.16,12.32,11.52,12.32,7094.0],["2015-01-05",12.0,12.64,11.52,12.48,3756.0],["2015-01-06",12.48,12.48,11.84,12.16,2594.0],["2015-01-07",12.48,12.48,11.84,12.16,5838.0],["2015-01-08",12.16,12.48,11.84,12.0,5781.0],["2015-01-09",12.32,12.32,11.04,11.04,6644.0],["2015-01-12",11.04,11.2,9.44,9.6,18850.0],["2015-01-13",9.76,10.56,9.76,10.56,9113.0],["2015-01-14",10.4,10.4,9.44,10.08,9481.0],["2015-01-15",9.76,10.72,9.76,10.08,6806.0],["2015-01-16",10.4,10.4,9.28,9.44,11363.0],["2015-01-20",8.96,9.92,8.16,8.32,13819.0],["2015-01-21",8.16,8.64,7.68,8.16,13619.0],["2015-01-22",9.6,9.6,7.68,8.0,7375.0],["2015-01-23",8.32,8.48,7.84,7.84,10938.0],["2015-01-26",7.68,7.84,7.68,7.68,6431.0],["2015-01-27",7.84,8.48,7.84,8.16,4544.0],["2015-01-28",8.48,8.64,7.68,7.84,5150.0],["2015-01-29",8.64,8.64,7.52,8.0,5769.0],["2015-01-30",8.16,8.32,8.0,8.32,4656.0],["2015-02-02",8.32,8.48,8.32,8.32,5644.0],["2015-02-03",8.48,9.12,8.16,8.96,10656.0],["2015-02-04",8.96,9.44,8.48,9.28,7663.0],["2015-02-05",9.44,9.44,8.8,8.96,4175.0],["2015-02-06",8.96,10.08,8.96,9.92,9288.0],["2015-02-09",10.24,10.72,9.76,10.56,5588.0],["2015-02-10",10.56,10.72,10.24,10.24,2119.0],["2015-02-11",9.92,10.56,9.6,10.08,1675.0],["2015-02-12",10.56,10.56,8.96,9.44,3019.0],["2015-02-13",9.92,10.24,8.96,9.76,4450.0],["2015-02-17",10.24,10.24,9.92,10.24,2119.0],["2015-02-18",10.24,10.24,9.6,9.6,3156.0],["2015-02-19",10.24,10.24,9.6,9.92,2400.0],["2015-02-20",9.92,10.4,9.6,9.76,4581.0],["2015-02-23",9.92,10.08,8.96,9.28,3769.0],["2015-02-24",8.96,9.6,8.96,9.28,1306.0],["2015-02-25",9.28,10.24,9.28,9.92,2725.0],["2015-02-26",9.92,10.4,9.6,10.08,10981.0],["2015-02-27",10.24,10.24,9.76,9.92,2950.0],["2015-03-02",10.08,10.4,9.6,10.4,6488.0],["2015-03-03",10.24,11.2,9.76,10.88,7050.0],["2015-03-04",11.04,11.36,10.24,11.36,6706.0],["2015-03-05",11.52,11.52,10.4,10.88,4475.0],["2015-03-06",10.4,11.36,9.6,9.92,3494.0],["2015-03-09",9.76,10.72,9.76,10.4,5738.0],["2015-03-10",10.72,10.88,9.76,9.76,5019.0],["2015-03-11",10.4,10.56,9.76,9.92,4844.0],["2015-03-12",9.92,10.56,9.28,9.6,5156.0],["2015-03-13",9.6,9.92,9.28,9.44,6894.0],["2015-03-16",9.28,9.44,8.32,8.32,7531.0],["2015-03-17",8.8,8.8,7.68,8.0,8519.0],["2015-03-18",7.68,7.68,4.0,5.76,83844.0],["2015-03-19",5.6,5.92,5.12,5.76,20419.0],["2015-03-20",5.92,7.52,5.76,7.04,24456.0],["2015-03-23",7.68,8.64,7.04,7.84,30431.0],["2015-03-24",8.16,9.44,7.84,9.12,8963.0],["2015-03-25",9.76,9.76,8.0,8.32,11863.0],["2015-03-26",7.84,8.96,7.04,8.32,4525.0],["2015-03-27",8.8,8.8,7.52,8.32,5900.0],["2015-03-30",7.84,8.32,7.2,8.32,5863.0],["2015-03-31",8.32,8.48,8.0,8.0,13425.0],["2015-04-01",9.6,9.6,7.36,7.84,16025.0],["2015-04-02",8.0,8.48,7.84,8.0,6769.0],["2015-04-06",7.84,8.32,7.2,7.52,6369.0],["2015-04-07",7.52,8.0,7.36,7.84,6950.0],["2015-04-08",8.0,8.0,7.36,7.68,4100.0],["2015-04-09",8.0,8.0,7.36,7.36,5744.0],["2015-04-10",8.0,8.48,7.36,7.36,13613.0],["2015-04-13",8.0,8.0,7.2,7.52,9100.0],["2015-04-14",7.68,7.68,7.2,7.2,4488.0],["2015-04-15",7.2,7.52,6.4,6.4,12156.0],["2015-04-16",7.52,7.52,6.4,6.72,11556.0],["2015-04-17",6.88,7.36,6.24,6.24,6513.0],["2015-04-20",6.4,6.4,6.08,6.08,5738.0],["2015-04-21",5.92,6.24,5.76,5.76,5525.0],["2015-04-22",6.08,6.08,5.6,5.6,11306.0],["2015-04-23",5.92,6.24,5.76,6.08,6825.0],["2015-04-24",6.24,6.88,6.24,6.72,5481.0],["2015-04-27",6.88,6.88,6.08,6.56,4438.0],["2015-04-28",6.56,6.72,6.08,6.4,1788.0],["2015-04-29",6.24,6.72,6.08,6.4,2731.0],["2015-04-30",6.72,6.72,5.92,6.08,1075.0],["2015-05-01",5.92,6.56,5.92,5.92,894.0],["2015-05-04",5.92,6.56,5.92,6.56,3138.0],["2015-05-05",6.4,6.72,6.4,6.56,5088.0],["2015-05-06",6.72,7.04,6.4,6.56,2900.0],["2015-05-07",6.88,6.88,6.24,6.24,2750.0],["2015-05-08",6.56,6.88,6.24,6.4,1050.0],["2015-05-11",6.24,6.72,6.24,6.24,2731.0],["2015-05-12",7.04,7.04,6.24,6.56,2031.0],["2015-05-13",6.72,6.72,6.24,6.24,1081.0],["2015-05-14",6.24,6.72,6.24,6.56,2588.0],["2015-05-15",7.04,7.04,6.4,6.72,3369.0],["2015-05-18",6.4,8.16,6.4,7.68,10656.0],["2015-05-19",8.48,9.76,8.16,9.76,26325.0],["2015-05-20",9.44,11.04,8.8,10.56,22256.0],["2015-05-21",10.4,10.88,8.16,8.48,14825.0],["2015-05-22",8.0,10.24,8.0,8.96,6750.0],["2015-05-26",9.44,10.4,8.8,8.96,7219.0],["2015-05-27",9.12,10.08,8.32,8.32,5481.0],["2015-05-28",9.12,9.12,8.16,8.16,4263.0],["2015-05-29",8.16,8.32,8.0,8.16,2806.0],["2015-06-01",8.0,8.64,8.0,8.0,2075.0],["2015-06-02",8.0,8.48,8.0,8.16,2656.0],["2015-06-03",8.0,8.64,8.0,8.48,1875.0],["2015-06-04",8.8,8.8,8.16,8.16,2538.0],["2015-06-05",8.64,9.12,8.32,8.64,2144.0],["2015-06-08",8.8,9.28,8.16,8.16,1650.0],["2015-06-09",8.16,8.48,8.16,8.16,1550.0],["2015-06-10",8.48,8.96,8.16,8.64,4713.0],["2015-06-11",8.8,9.92,8.48,9.12,5463.0],["2015-06-12",9.76,9.76,8.48,8.8,1250.0],["2015-06-15",9.76,9.76,8.48,8.96,3325.0],["2015-06-16",8.48,9.44,8.48,8.64,3819.0],["2015-06-17",8.48,9.28,8.48,8.8,781.0],["2015-06-18",9.28,9.28,8.64,8.96,588.0],["2015-06-19",9.28,9.28,8.64,8.96,3238.0],["2015-06-22",8.8,8.8,8.48,8.8,2031.0],["2015-06-23",8.8,8.8,8.64,8.64,1169.0],["2015-06-24",8.48,8.48,7.84,8.0,12631.0],["2015-06-25",8.0,8.0,6.4,7.36,11963.0],["2015-06-26",7.36,7.36,6.4,6.4,15819.0],["2015-06-29",6.4,7.2,6.4,6.88,3094.0],["2015-06-30",7.04,7.36,6.56,7.04,3894.0],["2015-07-01",7.2,7.2,6.72,6.72,525.0],["2015-07-02",6.56,7.04,6.4,6.56,3138.0],["2015-07-06",6.4,6.88,6.4,6.72,3944.0],["2015-07-07",6.4,6.56,6.4,6.4,1906.0],["2015-07-08",6.72,6.72,6.24,6.24,1656.0],["2015-07-09",6.4,7.36,5.6,5.92,3706.0],["2015-07-10",6.08,6.56,5.6,5.76,4800.0],["2015-07-13",5.76,6.4,4.8,5.28,8338.0],["2015-07-14",5.6,5.76,5.28,5.76,3088.0],["2015-07-15",5.44,5.76,5.44,5.76,1456.0],["2015-07-16",5.76,5.76,5.12,5.6,3094.0],["2015-07-17",5.44,5.6,5.12,5.6,8213.0],["2015-07-20",5.28,5.6,4.8,4.96,5463.0],["2015-07-21",4.96,5.44,4.16,4.8,15438.0],["2015-07-22",4.64,5.44,4.32,5.12,9094.0],["2015-07-23",5.12,5.6,4.16,4.16,20806.0],["2015-07-24",4.16,4.16,2.4,3.2,50375.0],["2015-07-27",3.2,3.68,2.88,3.2,6056.0],["2015-07-28",3.36,3.36,3.2,3.36,1313.0],["2015-07-29",3.36,3.84,3.36,3.68,14481.0],["2015-07-30",3.52,4.0,3.52,4.0,1044.0],["2015-07-31",3.68,3.68,3.68,3.68,894.0],["2015-08-03",3.36,4.0,3.36,4.0,4288.0],["2015-08-04",4.0,4.0,4.0,4.0,13.0],["2015-08-05",4.0,4.0,2.88,3.2,9531.0],["2015-08-06",3.2,3.2,3.04,3.2,1256.0],["2015-08-07",3.2,3.2,3.04,3.04,706.0],["2015-08-10",3.04,3.2,2.72,3.04,5663.0],["2015-08-11",3.2,3.2,2.56,3.2,3225.0],["2015-08-12",3.04,3.2,2.56,3.2,2950.0],["2015-08-13",2.88,3.04,2.56,3.04,3556.0],["2015-08-14",2.88,3.2,2.72,3.2,14431.0],["2015-08-17",3.04,3.2,3.04,3.04,7744.0],["2015-08-18",3.04,3.04,2.72,3.04,9813.0],["2015-08-19",3.2,3.2,2.56,2.72,9369.0],["2015-08-20",2.72,2.88,2.72,2.72,2875.0],["2015-08-21",2.88,2.88,2.72,2.72,1669.0],["2015-08-24",2.72,3.2,2.72,2.72,7850.0],["2015-08-25",2.72,2.72,2.72,2.72,5950.0],["2015-08-26",2.72,2.72,2.72,2.72,5388.0],["2015-08-27",3.04,3.04,2.56,2.72,3500.0],["2015-08-28",2.56,2.72,2.56,2.72,3531.0],["2015-08-31",2.72,2.72,2.56,2.56,11981.0],["2015-09-01",2.56,2.72,2.4,2.4,4588.0],["2015-09-02",2.4,2.56,2.4,2.56,3075.0],["2015-09-03",2.56,2.56,2.08,2.24,14206.0],["2015-09-04",2.56,2.56,2.24,2.24,4338.0],["2015-09-08",2.24,2.56,2.24,2.56,6975.0],["2015-09-09",2.24,2.4,2.08,2.24,5956.0],["2015-09-10",2.24,2.4,1.6,1.6,8163.0],["2015-09-11",1.6,2.24,1.6,1.92,5356.0],["2015-09-14",2.24,2.24,1.76,1.92,2275.0],["2015-09-15",1.92,2.24,1.92,1.92,4806.0],["2015-09-16",2.08,2.24,1.76,1.76,3788.0],["2015-09-17",1.76,1.92,1.76,1.92,4194.0],["2015-09-18",1.92,1.92,1.76,1.92,1931.0],["2015-09-21",2.08,2.08,1.76,1.76,1888.0],["2015-09-22",1.92,1.92,1.76,1.92,1956.0],["2015-09-23",1.92,1.92,1.76,1.92,4400.0],["2015-09-24",1.92,1.92,1.76,1.92,3081.0],["2015-09-25",1.92,2.08,1.92,1.92,10631.0],["2015-09-28",2.08,2.08,1.92,2.08,7306.0],["2015-09-29",1.92,2.08,1.92,2.08,1944.0],["2015-09-30",2.08,2.08,1.6,1.6,5444.0],["2015-10-01",1.76,1.92,1.76,1.92,6038.0],["2015-10-02",1.92,1.92,1.92,1.92,0.0],["2015-10-05",1.92,1.92,1.92,1.92,1981.0],["2015-10-06",1.92,1.92,1.92,1.92,2913.0],["2015-10-07",1.92,1.92,1.92,1.92,375.0],["2015-10-08",1.92,2.08,1.92,1.92,1969.0],["2015-10-09",1.92,2.08,1.92,1.92,1213.0],["2015-10-12",1.92,2.08,1.92,1.92,694.0],["2015-10-13",2.08,2.08,2.08,2.08,750.0],["2015-10-14",2.08,2.08,2.08,2.08,1350.0],["2015-10-15",1.92,2.08,1.92,2.08,2038.0],["2015-10-16",2.08,2.24,2.08,2.08,425.0],["2015-10-19",2.08,2.88,2.08,2.88,1275.0],["2015-10-20",2.88,2.88,2.24,2.4,531.0],["2015-10-21",2.4,2.88,2.4,2.56,1863.0],["2015-10-22",2.88,2.88,2.4,2.4,213.0],["2015-10-23",2.4,3.2,2.4,3.2,8063.0],["2015-10-26",3.2,3.2,2.56,2.72,6806.0],["2015-10-27",2.72,2.72,2.56,2.56,1819.0],["2015-10-28",2.56,2.72,2.56,2.72,219.0],["2015-10-29",2.72,2.72,2.56,2.56,375.0],["2015-10-30",3.2,3.2,2.72,2.72,950.0],["2015-11-02",2.72,3.04,2.56,3.04,2700.0],["2015-11-03",3.04,3.2,2.88,3.2,2394.0],["2015-11-04",2.88,3.2,2.88,2.88,2588.0],["2015-11-05",2.88,4.16,2.88,4.0,3169.0],["2015-11-06",3.68,3.84,3.2,3.84,1075.0],["2015-11-09",3.68,3.68,3.68,3.68,263.0],["2015-11-10",3.52,3.68,3.2,3.2,1431.0],["2015-11-11",3.2,3.36,2.56,3.2,3381.0],["2015-11-12",3.2,3.2,3.2,3.2,19.0],["2015-11-13",3.2,3.36,2.72,3.36,1519.0],["2015-11-16",3.2,3.36,2.56,2.88,981.0],["2015-11-17",2.88,3.36,2.88,3.04,338.0],["2015-11-18",3.36,3.36,3.2,3.2,2025.0],["2015-11-19",4.0,4.0,3.36,3.84,1838.0],["2015-11-20",3.52,3.84,3.52,3.52,3050.0],["2015-11-23",3.52,3.84,2.56,3.36,5838.0],["2015-11-24",3.36,3.52,2.88,3.52,1881.0],["2015-11-25",3.2,3.52,3.2,3.52,13919.0],["2015-11-27",3.36,3.36,3.36,3.36,725.0],["2015-11-30",3.68,3.68,3.04,3.04,1000.0],["2015-12-01",2.56,3.52,2.4,2.88,9938.0],["2015-12-02",2.4,2.88,2.4,2.72,2363.0],["2015-12-03",2.72,2.88,2.56,2.56,9088.0],["2015-12-04",2.88,3.2,2.56,2.56,2313.0],["2015-12-07",2.56,2.88,2.56,2.56,4963.0],["2015-12-08",2.72,2.72,2.72,2.72,794.0],["2015-12-09",2.72,2.72,2.72,2.72,775.0],["2015-12-10",2.72,2.72,2.56,2.56,1856.0],["2015-12-11",2.56,2.72,2.4,2.4,5400.0],["2015-12-14",2.4,2.56,1.92,2.08,5000.0],["2015-12-15",1.92,2.4,1.6,1.92,7700.0],["2015-12-16",1.92,2.4,1.76,1.76,6431.0],["2015-12-17",2.08,2.08,1.76,1.76,6850.0],["2015-12-18",1.76,1.76,1.6,1.76,9550.0],["2015-12-21",1.6,1.76,1.6,1.6,11581.0],["2015-12-22",1.76,1.92,1.6,1.76,4888.0],["2015-12-23",1.76,1.92,1.76,1.76,4788.0],["2015-12-24",1.76,1.92,1.76,1.92,5813.0],["2015-12-28",1.92,1.92,1.76,1.92,8850.0],["2015-12-29",1.76,1.92,1.6,1.76,15400.0],["2015-12-30",1.6,1.76,1.44,1.44,24300.0],["2015-12-31",1.44,1.76,1.44,1.76,7338.0],["2016-01-04",1.76,1.76,1.76,1.76,669.0],["2016-01-05",1.6,2.08,1.6,2.08,594.0],["2016-01-06",2.08,2.08,1.6,1.92,575.0],["2016-01-07",1.92,1.92,1.44,1.6,12269.0],["2016-01-08",1.44,1.92,1.44,1.76,5100.0],["2016-01-11",1.6,1.92,1.6,1.92,1081.0],["2016-01-12",1.92,1.92,1.28,1.28,7244.0],["2016-01-13",1.28,1.76,1.28,1.6,2181.0],["2016-01-14",1.6,1.92,1.44,1.92,7588.0],["2016-01-15",1.6,1.76,1.6,1.6,356.0],["2016-01-19",1.6,1.76,1.6,1.76,856.0],["2016-01-20",1.76,1.92,1.12,1.28,10475.0],["2016-01-21",1.28,1.6,1.28,1.6,8931.0],["2016-01-22",1.76,1.92,1.76,1.92,5806.0],["2016-01-25",1.92,2.4,1.92,2.4,700.0],["2016-01-26",1.92,2.08,1.6,2.08,8900.0],["2016-01-27",2.08,2.08,2.08,2.08,1919.0],["2016-01-28",2.08,2.88,1.76,2.4,39125.0],["2016-01-29",2.4,3.2,2.4,3.04,13044.0],["2016-02-01",3.04,3.2,2.88,3.04,5319.0],["2016-02-02",3.2,3.2,2.88,3.04,5556.0],["2016-02-03",2.88,2.88,2.24,2.88,6638.0],["2016-02-04",2.88,2.88,1.44,2.08,12288.0],["2016-02-05",2.4,2.4,1.76,2.08,8950.0],["2016-02-08",1.92,2.24,1.76,2.24,8619.0],["2016-02-09",2.24,2.4,2.24,2.24,1944.0],["2016-02-10",2.56,2.56,2.24,2.24,844.0],["2016-02-11",2.24,2.24,2.24,2.24,431.0],["2016-02-12",2.08,2.24,1.92,1.92,7250.0],["2016-02-16",1.92,2.08,1.76,2.08,6356.0],["2016-02-17",1.92,2.08,1.92,2.08,4500.0],["2016-02-18",2.08,2.08,2.08,2.08,188.0],["2016-02-19",2.08,2.08,2.08,2.08,425.0],["2016-02-22",2.08,2.08,2.08,2.08,406.0],["2016-02-23",2.24,2.24,2.24,2.24,988.0],["2016-02-24",2.08,2.24,2.08,2.08,3050.0],["2016-02-25",2.08,2.08,2.08,2.08,2088.0],["2016-02-26",2.08,2.08,2.08,2.08,0.0],["2016-02-29",2.24,2.24,1.92,1.92,456.0],["2016-03-01",1.92,2.08,1.76,1.92,1688.0],["2016-03-02",2.08,2.08,1.76,2.08,18813.0],["2016-03-03",2.08,2.24,2.08,2.24,2931.0],["2016-03-04",1.92,2.08,1.92,2.08,7844.0],["2016-03-07",2.08,2.08,2.08,2.08,1019.0],["2016-03-08",2.08,2.08,1.92,1.92,413.0],["2016-03-09",1.92,2.08,1.6,1.92,3688.0],["2016-03-10",1.76,2.08,1.76,2.08,2819.0],["2016-03-11",2.08,2.24,1.76,1.92,1181.0],["2016-03-14",1.92,2.24,1.92,2.08,2281.0],["2016-03-15",1.92,2.08,1.92,2.08,188.0],["2016-03-16",2.08,2.24,2.08,2.24,3850.0],["2016-03-17",2.24,2.24,2.24,2.24,1550.0],["2016-03-18",2.56,2.56,2.24,2.24,288.0],["2016-03-21",2.24,2.4,2.24,2.24,913.0],["2016-03-22",2.24,2.24,2.24,2.24,1119.0],["2016-03-23",2.24,2.56,2.24,2.24,5144.0],["2016-03-24",2.08,2.24,2.08,2.08,2713.0],["2016-03-28",2.24,2.24,2.24,2.24,1469.0],["2016-03-29",2.24,2.24,2.24,2.24,806.0],["2016-03-30",2.24,2.56,2.24,2.24,513.0],["2016-03-31",2.56,2.56,2.24,2.24,1231.0],["2016-04-01",2.24,2.24,2.24,2.24,194.0],["2016-04-04",2.24,2.24,2.24,2.24,331.0],["2016-04-05",2.08,2.24,2.08,2.08,1481.0],["2016-04-06",2.08,2.24,1.6,2.24,9738.0],["2016-04-07",2.24,2.24,1.92,1.92,2588.0],["2016-04-08",2.08,2.08,2.08,2.08,419.0],["2016-04-11",2.24,2.56,2.08,2.56,4556.0],["2016-04-12",2.56,2.56,2.24,2.24,3594.0],["2016-04-13",2.08,2.56,2.08,2.24,1575.0],["2016-04-14",2.24,2.24,2.24,2.24,713.0],["2016-04-15",2.24,2.4,2.24,2.4,1944.0],["2016-04-18",2.4,2.4,2.24,2.4,6300.0],["2016-04-19",2.4,2.4,2.4,2.4,3444.0],["2016-04-20",2.56,2.56,2.56,2.56,1319.0],["2016-04-21",2.56,7.84,2.56,3.52,29688.0],["2016-04-22",3.52,3.52,2.56,3.2,10825.0],["2016-04-25",3.04,3.2,3.04,3.2,2000.0],["2016-04-26",2.88,3.52,2.88,3.2,1188.0],["2016-04-27",3.2,3.68,3.2,3.68,4069.0],["2016-04-28",3.68,4.16,3.2,4.16,7338.0],["2016-04-29",4.0,4.48,3.68,3.84,7206.0],["2016-05-02",3.84,4.0,3.52,4.0,1000.0],["2016-05-03",4.16,4.16,3.84,3.84,50.0],["2016-05-04",4.0,4.16,3.84,4.0,3000.0],["2016-05-05",4.0,4.0,3.52,3.84,931.0],["2016-05-06",3.84,3.84,3.52,3.52,388.0],["2016-05-09",3.68,3.84,3.36,3.36,1356.0],["2016-05-10",2.72,3.36,2.72,3.2,4594.0],["2016-05-11",3.2,3.2,2.72,3.2,3350.0],["2016-05-12",3.04,3.2,2.88,2.88,2500.0],["2016-05-13",3.2,3.2,2.88,2.88,2444.0],["2016-05-16",3.2,4.64,3.2,4.0,15988.0],["2016-05-17",4.8,4.8,3.36,3.36,1994.0],["2016-05-18",3.36,3.84,3.36,3.52,2306.0],["2016-05-19",3.2,3.68,3.2,3.2,700.0],["2016-05-20",3.52,3.84,3.36,3.52,1888.0],["2016-05-23",3.52,3.68,3.52,3.52,875.0],["2016-05-24",3.52,3.52,3.36,3.52,550.0],["2016-05-25",3.2,3.52,3.2,3.52,2394.0],["2016-05-26",3.52,3.52,3.04,3.04,631.0],["2016-05-27",3.04,3.68,3.04,3.2,1006.0],["2016-05-31",3.52,4.0,3.2,3.2,1063.0],["2016-06-01",3.68,3.68,3.2,3.36,344.0],["2016-06-02",3.36,3.36,2.88,3.36,2094.0],["2016-06-03",3.36,3.52,2.88,3.52,1450.0],["2016-06-06",3.04,3.36,3.04,3.04,244.0],["2016-06-07",3.2,3.68,3.04,3.68,2513.0],["2016-06-08",3.52,3.52,3.52,3.52,1169.0],["2016-06-09",3.52,3.52,3.52,3.52,363.0],["2016-06-10",3.84,3.84,2.88,2.88,1600.0],["2016-06-13",3.36,3.36,3.2,3.2,881.0],["2016-06-14",3.2,3.2,3.2,3.2,0.0],["2016-06-15",3.36,3.36,3.04,3.36,1488.0],["2016-06-16",3.04,3.04,3.04,3.04,31.0],["2016-06-17",3.2,3.2,3.04,3.04,294.0],["2016-06-20",3.2,3.2,3.04,3.2,388.0],["2016-06-21",3.2,3.2,3.2,3.2,506.0],["2016-06-22",3.2,3.2,3.2,3.2,0.0],["2016-06-23",3.04,3.04,2.88,2.88,3300.0],["2016-06-24",2.72,2.72,2.72,2.72,269.0],["2016-06-27",2.88,2.88,2.4,2.56,16244.0],["2016-06-28",2.56,2.56,2.56,2.56,275.0],["2016-06-29",2.88,3.36,2.72,3.36,806.0],["2016-06-30",2.72,3.2,2.72,3.2,1900.0],["2016-07-01",3.04,3.2,3.04,3.04,1000.0],["2016-07-05",3.04,3.04,3.04,3.04,175.0],["2016-07-06",2.88,3.04,2.88,3.04,463.0],["2016-07-07",3.04,3.04,3.04,3.04,69.0],["2016-07-08",3.04,3.04,2.88,2.88,1294.0],["2016-07-11",3.2,3.2,2.72,2.88,4088.0],["2016-07-12",2.72,4.0,2.72,3.2,3363.0],["2016-07-13",3.36,3.36,2.88,2.88,125.0],["2016-07-14",2.88,2.88,2.88,2.88,263.0],["2016-07-15",2.72,3.2,2.72,2.72,1219.0],["2016-07-18",2.72,3.2,2.72,2.88,1175.0],["2016-07-19",2.88,2.88,2.72,2.72,1281.0],["2016-07-20",3.04,3.04,2.72,2.88,3538.0],["2016-07-21",2.88,3.04,2.88,2.88,581.0],["2016-07-22",3.2,3.68,3.2,3.68,5100.0],["2016-07-25",3.2,3.36,3.2,3.36,988.0],["2016-07-26",3.36,3.36,3.36,3.36,2188.0],["2016-07-27",4.0,4.0,3.36,3.84,2919.0],["2016-07-28",3.68,3.68,3.52,3.52,4381.0],["2016-07-29",3.52,3.84,3.52,3.68,5519.0],["2016-08-01",3.68,3.68,3.2,3.36,1375.0],["2016-08-02",3.68,3.68,3.2,3.52,2138.0],["2016-08-03",3.68,3.68,3.2,3.52,1894.0],["2016-08-04",3.68,3.68,3.52,3.68,488.0],["2016-08-05",3.68,3.68,3.68,3.68,506.0],["2016-08-08",2.88,3.68,2.88,3.52,1725.0],["2016-08-09",3.52,3.52,3.2,3.2,2419.0],["2016-08-10",3.2,3.2,2.88,3.2,4719.0],["2016-08-11",2.88,3.36,2.88,3.04,619.0],["2016-08-12",3.04,3.36,3.04,3.36,3688.0],["2016-08-15",3.52,3.52,3.2,3.36,1756.0],["2016-08-16",3.68,3.68,3.2,3.2,4238.0],["2016-08-17",3.36,3.68,3.2,3.2,831.0],["2016-08-18",2.72,3.2,2.72,3.2,1188.0],["2016-08-19",2.88,3.2,2.72,3.2,1306.0],["2016-08-22",2.88,3.68,2.88,3.04,7144.0],["2016-08-23",3.36,3.36,2.24,2.56,10831.0],["2016-08-24",2.4,3.2,2.4,3.2,3431.0],["2016-08-25",2.88,3.2,2.88,2.88,5306.0],["2016-08-26",3.2,3.2,2.88,2.88,350.0],["2016-08-29",2.88,3.04,2.88,3.04,719.0],["2016-08-30",3.04,3.04,3.04,3.04,481.0],["2016-08-31",3.2,3.2,3.2,3.2,106.0],["2016-09-01",3.04,3.68,2.88,3.52,2725.0],["2016-09-02",3.52,3.52,3.2,3.2,1569.0],["2016-09-06",3.2,3.2,3.04,3.04,1119.0],["2016-09-07",3.04,3.04,3.04,3.04,244.0],["2016-09-08",3.04,3.04,3.04,3.04,613.0],["2016-09-09",3.04,3.2,3.04,3.04,231.0],["2016-09-12",3.04,3.2,3.04,3.2,2000.0],["2016-09-13",3.52,3.68,3.04,3.04,7300.0],["2016-09-14",3.04,3.04,3.04,3.04,394.0],["2016-09-15",3.52,3.52,3.04,3.04,525.0],["2016-09-16",3.52,3.68,3.52,3.68,850.0],["2016-09-19",3.68,3.68,3.04,3.04,444.0],["2016-09-20",3.04,3.2,3.04,3.04,1069.0],["2016-09-21",3.2,3.2,2.72,2.72,463.0],["2016-09-22",3.2,3.36,3.04,3.36,1150.0],["2016-09-23",3.36,3.52,3.04,3.52,825.0],["2016-09-26",3.52,3.52,3.52,3.52,163.0],["2016-09-27",3.2,3.2,3.04,3.04,806.0],["2016-09-28",3.2,3.2,2.72,2.72,6106.0],["2016-09-29",2.88,2.88,2.56,2.72,8988.0],["2016-09-30",2.56,3.36,2.56,3.2,1356.0],["2016-10-03",3.2,3.2,3.2,3.2,756.0],["2016-10-04",3.2,3.52,3.2,3.2,3831.0],["2016-10-05",3.52,3.52,3.04,3.2,3025.0],["2016-10-06",3.52,3.52,3.04,3.04,2000.0],["2016-10-07",3.04,3.36,3.04,3.04,188.0],["2016-10-10",3.04,3.36,3.04,3.04,9775.0],["2016-10-11",2.88,2.88,2.88,2.88,206.0],["2016-10-12",2.88,2.88,2.88,2.88,0.0],["2016-10-13",3.04,3.04,2.88,3.04,2369.0],["2016-10-14",2.88,2.88,2.56,2.72,6550.0],["2016-10-17",2.56,3.04,2.4,3.04,9244.0],["2016-10-18",2.88,2.88,2.72,2.88,569.0],["2016-10-19",2.88,3.36,2.88,2.88,3438.0],["2016-10-20",2.88,3.2,2.88,3.04,1213.0],["2016-10-21",3.04,3.04,3.04,3.04,188.0],["2016-10-24",3.04,3.04,3.04,3.04,356.0],["2016-10-25",2.88,3.2,2.72,2.72,5850.0],["2016-10-26",2.72,2.72,2.4,2.72,4281.0],["2016-10-27",2.56,2.72,2.56,2.72,3263.0],["2016-10-28",2.56,2.72,2.24,2.72,12338.0],["2016-10-31",2.72,2.72,2.56,2.56,1094.0],["2016-11-01",2.56,2.72,2.56,2.56,1256.0],["2016-11-02",2.56,2.56,2.56,2.56,313.0],["2016-11-03",2.56,2.56,2.4,2.4,2425.0],["2016-11-04",2.56,2.56,2.56,2.56,63.0],["2016-11-07",2.56,2.56,2.4,2.56,888.0],["2016-11-08",2.56,3.04,2.56,2.56,1963.0],["2016-11-09",2.56,2.56,2.56,2.56,1413.0],["2016-11-10",2.56,3.04,2.56,2.88,6244.0],["2016-11-11",2.56,3.04,2.56,3.04,4306.0],["2016-11-14",2.72,3.2,2.56,3.04,3044.0],["2016-11-15",3.2,3.2,2.72,2.88,11081.0],["2016-11-16",2.88,2.88,2.72,2.72,3900.0],["2016-11-17",2.88,2.88,2.56,2.56,425.0],["2016-11-18",3.04,3.04,2.56,2.56,931.0],["2016-11-21",2.56,2.88,2.56,2.56,3213.0],["2016-11-22",2.72,2.72,2.56,2.56,1131.0],["2016-11-23",2.72,3.04,2.56,2.72,2075.0],["2016-11-25",2.88,2.88,2.88,2.88,2069.0],["2016-11-28",2.88,3.04,2.72,3.04,3975.0],["2016-11-29",2.72,3.04,2.72,2.72,3300.0],["2016-11-30",2.88,3.2,2.72,3.04,5119.0],["2016-12-01",3.04,3.2,2.88,2.88,1938.0],["2016-12-02",2.88,2.88,2.72,2.72,9238.0],["2016-12-05",2.72,2.88,2.72,2.72,4738.0],["2016-12-06",2.72,2.88,2.72,2.88,2113.0],["2016-12-07",2.72,2.88,2.72,2.88,850.0],["2016-12-08",2.72,2.88,2.72,2.88,1219.0],["2016-12-09",2.88,2.88,2.72,2.88,6263.0],["2016-12-12",2.88,2.88,2.72,2.88,3438.0],["2016-12-13",2.88,2.88,2.88,2.88,4450.0],["2016-12-14",2.88,2.88,2.72,2.72,5175.0],["2016-12-15",2.72,2.88,2.72,2.88,3813.0],["2016-12-16",2.72,2.88,2.72,2.88,1094.0],["2016-12-19",2.72,3.04,2.72,3.04,8544.0],["2016-12-20",3.04,3.04,2.72,2.88,13006.0],["2016-12-21",2.88,2.88,2.72,2.72,6450.0],["2016-12-22",2.72,2.88,2.72,2.88,8488.0],["2016-12-23",2.72,3.04,2.72,2.72,9600.0],["2016-12-27",2.88,3.36,2.72,3.04,6331.0],["2016-12-28",3.04,3.04,2.72,2.88,5006.0],["2016-12-29",2.88,3.04,2.88,2.88,2450.0],["2016-12-30",2.88,3.04,2.88,2.88,4538.0],["2017-01-03",3.04,3.04,2.88,3.04,3106.0],["2017-01-04",3.04,3.04,2.88,3.04,1844.0],["2017-01-05",3.04,3.04,3.04,3.04,1125.0],["2017-01-06",3.04,3.04,2.88,3.04,2475.0],["2017-01-09",3.04,3.04,2.88,3.04,3319.0],["2017-01-10",3.04,3.04,2.88,2.88,3763.0],["2017-01-11",3.04,3.36,2.88,3.04,4181.0],["2017-01-12",3.04,3.52,3.04,3.04,6088.0],["2017-01-13",3.04,3.04,3.04,3.04,2838.0],["2017-01-17",3.36,3.36,3.04,3.2,8500.0],["2017-01-18",3.04,3.36,3.04,3.36,4200.0],["2017-01-19",3.36,3.68,3.04,3.68,7138.0],["2017-01-20",3.84,4.0,3.68,3.68,11281.0],["2017-01-23",3.84,5.44,3.68,4.8,19544.0],["2017-01-24",5.28,5.6,4.8,4.8,12781.0],["2017-01-25",4.8,4.8,3.68,4.64,8269.0],["2017-01-26",4.8,5.44,4.8,5.12,19631.0],["2017-01-27",5.12,5.6,4.64,4.64,6944.0],["2017-01-30",5.12,5.12,4.64,5.12,4419.0],["2017-01-31",4.8,5.12,4.64,4.64,4731.0],["2017-02-01",5.12,5.12,4.8,5.12,2194.0],["2017-02-02",5.12,5.44,4.96,5.44,10250.0],["2017-02-03",5.6,6.4,5.44,6.24,20794.0],["2017-02-06",6.72,8.8,6.56,8.16,52163.0],["2017-02-07",8.48,8.96,7.36,7.52,24231.0],["2017-02-08",7.84,8.0,7.2,7.52,10981.0],["2017-02-09",7.52,7.68,7.2,7.2,4856.0],["2017-02-10",7.36,7.52,4.96,5.6,23838.0],["2017-02-13",5.44,5.6,4.0,4.96,28781.0],["2017-02-14",4.96,4.96,4.48,4.64,7675.0],["2017-02-15",4.64,4.64,4.48,4.48,8031.0],["2017-02-16",4.64,5.44,4.64,4.96,12950.0],["2017-02-17",4.8,5.76,4.32,5.76,6050.0],["2017-02-21",5.76,7.52,5.12,6.4,10094.0],["2017-02-22",6.56,7.36,6.24,6.4,12981.0],["2017-02-23",6.72,6.72,6.08,6.24,4919.0],["2017-02-24",6.24,6.24,5.76,6.08,2700.0],["2017-02-27",6.56,6.56,4.8,6.4,2944.0],["2017-02-28",6.4,6.4,5.76,5.76,2744.0],["2017-03-01",6.08,6.08,4.96,5.44,5031.0],["2017-03-02",5.44,5.76,5.12,5.6,3750.0],["2017-03-03",5.76,6.08,5.12,5.92,2056.0],["2017-03-06",5.6,5.76,5.12,5.76,3125.0],["2017-03-07",5.76,5.76,5.12,5.44,3075.0],["2017-03-08",5.44,5.76,5.28,5.44,4669.0],["2017-03-09",5.44,5.44,5.12,5.28,719.0],["2017-03-10",5.44,5.44,5.12,5.44,581.0],["2017-03-13",5.44,5.44,5.12,5.28,5919.0],["2017-03-14",5.12,5.28,4.8,5.12,4613.0],["2017-03-15",5.44,5.44,4.8,5.28,1188.0],["2017-03-16",4.8,5.44,4.8,5.44,3444.0],["2017-03-17",5.28,5.44,4.96,5.12,1369.0],["2017-03-20",5.28,5.44,5.12,5.12,2113.0],["2017-03-21",5.12,5.28,4.96,4.96,1513.0],["2017-03-22",4.96,5.28,4.96,5.12,1231.0],["2017-03-23",5.12,5.12,4.64,5.12,4713.0],["2017-03-24",5.12,5.28,4.96,5.28,2694.0],["2017-03-27",5.12,5.44,4.32,4.8,5463.0],["2017-03-28",4.8,5.44,4.8,5.28,2150.0],["2017-03-29",5.28,5.44,4.96,5.28,2463.0],["2017-03-30",5.12,5.76,4.96,5.76,10331.0],["2017-03-31",5.6,5.92,5.44,5.76,5981.0],["2017-04-03",5.92,5.92,5.76,5.76,4269.0],["2017-04-04",5.6,6.72,5.6,5.6,544.0],["2017-04-05",5.76,5.92,5.12,5.12,3438.0],["2017-04-06",5.44,5.6,5.12,5.44,3369.0],["2017-04-07",5.6,5.92,5.44,5.76,4588.0],["2017-04-10",5.92,5.92,5.76,5.92,2775.0],["2017-04-11",5.76,5.92,5.44,5.92,1088.0],["2017-04-12",5.92,5.92,5.44,5.92,2113.0],["2017-04-13",5.92,5.92,5.6,5.6,525.0],["2017-04-17",6.08,6.4,5.6,5.92,1531.0],["2017-04-18",5.6,5.92,5.6,5.6,1081.0],["2017-04-19",5.76,5.76,5.44,5.44,4363.0],["2017-04-20",5.6,5.76,5.44,5.6,581.0],["2017-04-21",5.44,5.76,5.44,5.6,2400.0],["2017-04-24",5.6,5.76,5.6,5.6,4188.0],["2017-04-25",5.6,5.76,5.28,5.44,5300.0],["2017-04-26",5.44,5.6,5.28,5.44,2806.0],["2017-04-27",5.6,5.92,5.28,5.76,3781.0],["2017-04-28",5.6,5.92,4.8,5.6,5956.0],["2017-05-01",5.44,5.6,4.8,4.96,2600.0],["2017-05-02",4.96,4.96,4.8,4.96,8975.0],["2017-05-03",4.96,4.96,4.16,4.8,3269.0],["2017-05-04",4.48,4.64,4.16,4.16,2819.0],["2017-05-05",4.16,4.48,4.16,4.32,2288.0],["2017-05-08",4.16,4.8,4.16,4.64,2063.0],["2017-05-09",4.32,4.8,4.16,4.64,3556.0],["2017-05-10",4.8,4.8,4.16,4.48,2344.0],["2017-05-11",4.32,4.96,4.32,4.48,2556.0],["2017-05-12",4.48,5.12,4.48,5.12,1019.0],["2017-05-15",5.12,5.44,4.32,4.96,6788.0],["2017-05-16",4.64,4.96,4.48,4.8,1781.0],["2017-05-17",4.8,4.8,4.64,4.64,1269.0],["2017-05-18",4.64,4.64,4.16,4.48,3238.0],["2017-05-19",4.32,4.64,4.16,4.16,1325.0],["2017-05-22",4.16,4.48,3.84,4.0,4831.0],["2017-05-23",4.0,4.0,3.52,4.0,3894.0],["2017-05-24",4.0,4.0,3.36,3.84,3200.0],["2017-05-25",3.84,4.0,3.52,4.0,1525.0],["2017-05-26",4.0,4.0,3.52,4.0,2644.0],["2017-05-30",4.0,4.0,3.52,3.68,1881.0],["2017-05-31",3.52,3.84,3.52,3.84,2594.0],["2017-06-01",3.84,3.84,3.2,3.36,5625.0],["2017-06-02",3.36,3.84,3.36,3.68,1919.0],["2017-06-05",3.84,4.0,3.52,3.52,2181.0],["2017-06-06",3.84,3.84,3.52,3.84,4056.0],["2017-06-07",3.84,3.84,3.84,3.84,2719.0],["2017-06-08",4.32,4.32,3.68,4.16,3781.0],["2017-06-09",3.52,4.16,3.52,4.16,2838.0],["2017-06-12",4.32,4.48,4.16,4.16,2763.0],["2017-06-13",4.16,4.32,4.0,4.0,1569.0],["2017-06-14",4.16,4.16,3.84,4.16,2775.0],["2017-06-15",4.16,4.32,4.0,4.0,481.0],["2017-06-16",4.16,4.32,3.84,4.32,3088.0],["2017-06-19",4.32,4.32,3.84,4.0,9481.0],["2017-06-20",4.0,4.32,3.84,4.32,2675.0],["2017-06-21",4.32,4.32,4.0,4.16,988.0],["2017-06-22",4.16,4.32,3.84,4.16,1500.0],["2017-06-23",4.16,4.16,3.84,3.84,700.0],["2017-06-26",3.84,4.16,3.68,3.84,6525.0],["2017-06-27",4.0,4.0,3.68,3.68,5556.0],["2017-06-28",4.0,4.0,3.68,3.84,2900.0],["2017-06-29",3.68,4.0,3.52,3.68,4113.0],["2017-06-30",3.84,3.84,3.52,3.68,1856.0],["2017-07-03",3.68,3.84,3.68,3.84,81.0],["2017-07-05",3.84,3.84,3.52,3.68,9988.0],["2017-07-06",3.68,3.84,3.52,3.84,4013.0],["2017-07-07",3.84,3.84,3.52,3.68,1863.0],["2017-07-10",3.68,3.68,3.52,3.52,4056.0],["2017-07-11",3.68,3.68,2.88,3.52,7313.0],["2017-07-12",3.36,3.68,2.88,3.2,7350.0],["2017-07-13",3.36,3.68,3.2,3.52,2856.0],["2017-07-14",3.68,3.68,3.36,3.68,1706.0],["2017-07-17",3.68,3.84,2.88,3.68,3169.0],["2017-07-18",3.84,4.0,3.68,3.84,3431.0],["2017-07-19",4.0,4.0,3.84,3.84,1813.0],["2017-07-20",3.84,3.84,3.2,3.84,3638.0],["2017-07-21",3.84,3.84,3.68,3.84,1244.0],["2017-07-24",3.84,4.16,3.68,3.84,4788.0],["2017-07-25",4.0,4.0,3.84,4.0,1138.0],["2017-07-26",4.0,4.0,3.68,3.68,1819.0],["2017-07-27",3.68,3.84,3.68,3.84,3319.0],["2017-07-28",3.84,3.84,3.68,3.84,1194.0],["2017-07-31",4.0,4.0,3.68,3.84,2169.0],["2017-08-01",3.52,3.84,3.52,3.84,1288.0],["2017-08-02",4.0,4.32,3.36,3.36,6219.0],["2017-08-03",3.36,4.0,3.36,3.68,1963.0],["2017-08-04",3.68,3.84,3.52,3.84,1906.0],["2017-08-07",3.84,3.84,3.52,3.84,1319.0],["2017-08-08",3.84,3.84,3.52,3.68,3844.0],["2017-08-09",3.52,3.84,3.36,3.84,2619.0],["2017-08-10",3.84,3.84,3.52,3.68,863.0],["2017-08-11",3.84,3.84,3.52,3.84,1819.0],["2017-08-14",3.84,3.84,3.36,3.84,3450.0],["2017-08-15",3.52,3.84,3.2,3.36,8619.0],["2017-08-16",3.36,3.84,3.36,3.68,3538.0],["2017-08-17",3.68,3.68,3.52,3.68,2469.0],["2017-08-18",3.52,3.68,3.36,3.36,1669.0],["2017-08-21",3.36,3.68,3.2,3.2,3256.0],["2017-08-22",3.36,3.52,3.2,3.2,2069.0],["2017-08-23",2.88,3.36,2.88,3.36,6994.0],["2017-08-24",3.52,3.52,3.04,3.2,2563.0],["2017-08-25",2.88,3.52,2.88,3.52,1406.0],["2017-08-28",3.2,3.52,2.88,3.36,1375.0],["2017-08-29",3.04,3.52,3.04,3.04,3688.0],["2017-08-30",3.52,3.52,3.04,3.2,206.0],["2017-08-31",3.2,3.2,2.4,2.88,13081.0],["2017-09-01",3.04,3.36,2.72,3.2,7313.0],["2017-09-05",3.36,3.36,2.88,3.04,2500.0],["2017-09-06",3.2,3.2,3.04,3.2,1125.0],["2017-09-07",3.2,3.36,3.2,3.36,1175.0],["2017-09-08",3.36,3.52,3.2,3.2,825.0],["2017-09-11",3.36,3.52,3.2,3.36,2044.0],["2017-09-12",3.52,3.52,3.2,3.52,1175.0],["2017-09-13",3.2,3.52,3.2,3.36,2094.0],["2017-09-14",3.2,3.36,3.2,3.2,650.0],["2017-09-15",3.2,3.52,3.2,3.52,1438.0],["2017-09-18",3.52,3.68,3.52,3.68,2181.0],["2017-09-19",3.68,3.84,3.52,3.84,2913.0],["2017-09-20",3.84,3.84,3.52,3.68,1850.0],["2017-09-21",3.84,3.84,3.36,3.52,3644.0],["2017-09-22",3.52,3.84,3.52,3.84,1419.0],["2017-09-25",3.84,3.84,3.36,3.84,4794.0],["2017-09-26",3.68,3.84,3.52,3.84,1675.0],["2017-09-27",3.84,4.0,3.68,4.0,4825.0],["2017-09-28",4.0,4.0,3.52,3.84,6788.0],["2017-09-29",4.0,4.0,3.52,3.68,906.0],["2017-10-02",3.84,4.0,3.52,4.0,6275.0],["2017-10-03",4.0,4.0,3.68,3.68,5556.0],["2017-10-04",4.0,4.16,3.68,4.16,2756.0],["2017-10-05",4.16,4.16,3.68,3.68,2150.0],["2017-10-06",3.68,4.0,3.68,4.0,2900.0],["2017-10-09",3.84,4.0,3.84,4.0,881.0],["2017-10-10",4.0,4.0,3.68,3.84,2644.0],["2017-10-11",3.52,3.84,3.52,3.84,4731.0],["2017-10-12",3.84,3.84,3.52,3.52,1744.0],["2017-10-13",3.52,3.84,3.52,3.52,1950.0],["2017-10-16",3.84,3.84,3.52,3.52,1744.0],["2017-10-17",3.68,3.68,3.36,3.36,1931.0],["2017-10-18",3.36,3.36,3.36,3.36,1588.0],["2017-10-19",3.68,3.68,3.36,3.36,219.0],["2017-10-20",3.36,3.52,3.36,3.36,2581.0],["2017-10-23",3.68,3.68,3.2,3.52,1881.0],["2017-10-24",3.36,3.52,3.36,3.36,1650.0],["2017-10-25",3.36,3.36,3.2,3.2,4219.0],["2017-10-26",3.2,3.36,3.2,3.2,2250.0],["2017-10-27",3.2,3.36,3.2,3.2,1019.0],["2017-10-30",3.36,3.36,3.2,3.36,2563.0],["2017-10-31",3.36,3.36,3.2,3.2,3156.0],["2017-11-01",3.2,3.36,3.2,3.2,2006.0],["2017-11-02",3.2,3.36,3.2,3.2,775.0],["2017-11-03",3.36,3.36,3.2,3.2,4525.0],["2017-11-06",2.88,3.36,2.88,3.36,1750.0],["2017-11-07",3.36,3.36,3.2,3.2,800.0],["2017-11-08",3.2,3.36,3.2,3.2,488.0],["2017-11-09",3.04,3.36,3.04,3.2,975.0],["2017-11-10",2.72,3.36,2.72,3.2,438.0],["2017-11-13",2.56,3.36,2.56,3.04,2050.0],["2017-11-14",3.2,3.36,3.04,3.04,369.0],["2017-11-15",3.2,3.68,3.2,3.68,2875.0],["2017-11-16",3.2,3.52,3.04,3.04,2156.0],["2017-11-17",3.04,3.2,3.04,3.04,3263.0],["2017-11-20",3.04,3.2,2.56,3.04,4013.0],["2017-11-21",3.2,3.36,3.04,3.36,5581.0],["2017-11-22",3.2,3.36,3.04,3.36,5231.0],["2017-11-24",3.2,3.84,3.2,3.84,831.0],["2017-11-27",3.52,3.84,3.04,3.52,2550.0],["2017-11-28",3.84,3.84,3.36,3.84,1613.0],["2017-11-29",3.84,3.84,3.52,3.52,1813.0],["2017-11-30",3.36,3.68,3.36,3.68,7206.0],["2017-12-01",3.36,3.68,3.36,3.68,1288.0],["2017-12-04",3.84,3.84,3.36,3.68,381.0],["2017-12-05",3.68,3.68,3.68,3.68,2800.0],["2017-12-06",3.68,3.84,3.36,3.52,2488.0],["2017-12-07",3.68,3.84,3.36,3.68,1325.0],["2017-12-08",3.36,3.84,3.36,3.52,3963.0],["2017-12-11",3.36,3.84,3.36,3.52,2613.0],["2017-12-12",3.84,3.84,2.88,3.84,5844.0],["2017-12-13",3.68,3.84,3.2,3.52,994.0],["2017-12-14",3.2,3.84,3.2,3.52,4344.0],["2017-12-15",3.52,3.84,3.2,3.36,1469.0],["2017-12-18",3.68,3.84,3.2,3.52,1731.0],["2017-12-19",3.52,3.68,3.36,3.36,1869.0],["2017-12-20",3.36,3.68,3.2,3.36,2506.0],["2017-12-21",3.2,3.68,3.2,3.68,2738.0],["2017-12-22",3.68,3.68,2.72,3.2,14500.0],["2017-12-26",3.2,3.36,3.04,3.36,2150.0],["2017-12-27",3.04,3.2,3.04,3.04,14606.0],["2017-12-28",2.88,3.2,2.88,3.2,2638.0],["2017-12-29",3.04,4.0,3.04,3.68,15850.0],["2018-01-02",3.36,3.52,3.2,3.36,3475.0],["2018-01-03",3.2,3.84,3.2,3.68,4381.0],["2018-01-04",3.68,3.68,3.36,3.36,2750.0],["2018-01-05",3.36,3.36,3.2,3.36,8194.0],["2018-01-08",3.68,3.68,3.36,3.52,425.0],["2018-01-09",3.2,3.52,3.2,3.52,2894.0],["2018-01-10",3.52,3.68,3.36,3.68,3606.0],["2018-01-11",3.52,3.68,3.52,3.68,3656.0],["2018-01-12",3.52,3.68,3.36,3.68,5175.0],["2018-01-16",3.68,3.84,2.4,3.68,5944.0],["2018-01-17",3.68,3.84,3.36,3.68,2494.0],["2018-01-18",3.68,3.84,3.36,3.68,5250.0],["2018-01-19",3.84,4.64,3.84,4.16,15044.0],["2018-01-22",4.0,5.12,4.0,4.48,16369.0],["2018-01-23",4.32,4.64,4.16,4.32,15019.0],["2018-01-24",4.32,4.96,4.16,4.16,14700.0],["2018-01-25",4.16,4.48,4.16,4.32,4350.0],["2018-01-26",4.48,4.48,4.0,4.16,5281.0],["2018-01-29",4.0,4.32,4.0,4.0,7631.0],["2018-01-30",4.16,4.16,4.0,4.0,419.0],["2018-01-31",4.0,4.16,3.68,4.16,7913.0],["2018-02-01",3.84,4.32,3.84,4.32,2338.0],["2018-02-02",4.16,4.16,4.0,4.0,7600.0],["2018-02-05",3.84,4.0,3.36,3.52,1150.0],["2018-02-06",3.52,4.8,3.52,4.8,4856.0],["2018-02-07",4.16,4.8,3.52,4.32,75.0],["2018-02-08",4.32,4.32,3.52,3.68,4275.0],["2018-02-09",3.68,3.68,3.52,3.68,3863.0],["2018-02-12",3.52,4.0,3.52,3.84,469.0],["2018-02-13",4.0,4.16,3.68,4.16,4163.0],["2018-02-14",4.0,4.8,4.0,4.16,4000.0],["2018-02-15",3.68,4.32,3.68,3.84,9056.0],["2018-02-16",4.0,4.0,3.52,4.0,4856.0],["2018-02-20",4.0,4.0,3.84,3.84,731.0],["2018-02-21",3.52,4.0,3.52,3.84,4400.0],["2018-02-22",3.84,3.84,3.84,3.84,306.0],["2018-02-23",3.84,4.64,3.84,4.48,12081.0],["2018-02-26",4.48,4.64,4.48,4.48,2063.0],["2018-02-27",4.64,4.64,4.32,4.32,956.0],["2018-02-28",4.32,4.8,4.32,4.64,1969.0],["2018-03-01",4.64,4.8,4.48,4.64,6056.0],["2018-03-02",4.64,4.64,4.0,4.48,3194.0],["2018-03-05",4.48,4.64,4.48,4.64,544.0],["2018-03-06",4.64,4.64,4.48,4.48,713.0],["2018-03-07",4.48,4.48,4.32,4.48,1200.0],["2018-03-08",4.32,4.48,4.32,4.32,1938.0],["2018-03-09",4.32,4.64,4.32,4.32,2544.0],["2018-03-12",4.32,4.64,4.32,4.64,1456.0],["2018-03-13",4.64,4.64,4.48,4.64,3194.0],["2018-03-14",4.48,4.48,4.16,4.16,1394.0],["2018-03-15",4.32,4.8,4.32,4.8,1769.0],["2018-03-16",4.64,4.64,4.32,4.48,2075.0],["2018-03-19",4.48,4.48,4.16,4.48,1538.0],["2018-03-20",4.48,4.64,4.48,4.64,5844.0],["2018-03-21",4.64,4.8,4.32,4.64,725.0],["2018-03-22",4.64,4.64,4.48,4.64,2288.0],["2018-03-23",4.48,4.8,4.32,4.8,750.0],["2018-03-26",4.32,4.8,4.16,4.64,969.0],["2018-03-27",4.8,4.8,4.64,4.64,5338.0],["2018-03-28",4.64,4.8,4.64,4.8,13425.0],["2018-03-29",4.8,5.12,4.8,5.12,17594.0],["2018-04-02",5.12,6.24,5.12,5.92,13163.0],["2018-04-03",5.92,6.24,5.76,5.76,11231.0],["2018-04-04",5.76,6.24,5.76,6.08,3038.0],["2018-04-05",6.24,6.24,6.08,6.08,694.0],["2018-04-06",6.08,6.08,5.76,6.08,2538.0],["2018-04-09",6.24,6.24,5.76,5.76,4925.0],["2018-04-10",5.76,6.08,5.76,6.08,1581.0],["2018-04-11",6.08,6.24,6.08,6.08,4263.0],["2018-04-12",6.08,6.4,6.08,6.08,4200.0],["2018-04-13",6.24,6.4,6.08,6.08,2513.0],["2018-04-16",6.4,6.4,6.08,6.4,1881.0],["2018-04-17",6.24,7.2,6.08,6.56,7181.0],["2018-04-18",6.4,6.88,6.08,6.72,3538.0],["2018-04-19",6.56,7.04,6.4,6.56,3063.0],["2018-04-20",6.24,6.88,6.24,6.4,2256.0],["2018-04-23",6.72,6.72,6.08,6.08,913.0],["2018-04-24",6.08,6.08,4.96,5.76,6488.0],["2018-04-25",5.12,6.24,5.12,5.6,894.0],["2018-04-26",5.28,5.76,5.28,5.28,3419.0],["2018-04-27",5.76,6.24,5.76,5.92,2669.0],["2018-04-30",5.76,5.76,5.76,5.76,1406.0],["2018-05-01",5.76,5.76,5.6,5.76,2006.0],["2018-05-02",5.76,5.76,5.6,5.76,2906.0],["2018-05-03",5.76,5.76,5.76,5.76,531.0],["2018-05-04",5.76,5.76,5.6,5.76,1788.0],["2018-05-07",5.76,5.76,5.76,5.76,519.0],["2018-05-08",5.76,5.76,5.6,5.76,1188.0],["2018-05-09",5.76,5.76,5.6,5.76,1806.0],["2018-05-10",5.76,5.76,5.6,5.6,719.0],["2018-05-11",5.76,5.76,5.12,5.12,19169.0],["2018-05-14",5.44,5.76,5.28,5.44,2125.0],["2018-05-15",5.6,5.6,5.44,5.44,3756.0],["2018-05-16",5.6,5.76,5.44,5.44,3681.0],["2018-05-17",5.44,5.6,5.44,5.44,681.0],["2018-05-18",5.6,5.6,5.44,5.6,3056.0],["2018-05-21",5.6,5.76,5.6,5.6,1619.0],["2018-05-22",5.6,5.6,5.6,5.6,3356.0],["2018-05-23",5.6,5.6,5.6,5.6,3756.0],["2018-05-24",5.6,5.6,5.6,5.6,506.0],["2018-05-25",5.6,5.6,5.6,5.6,850.0],["2018-05-29",5.6,5.6,5.6,5.6,7731.0],["2018-05-30",5.6,6.56,5.6,6.56,5319.0],["2018-05-31",5.6,6.72,5.6,6.56,1069.0],["2018-06-01",5.6,6.08,5.6,5.6,4481.0],["2018-06-04",5.6,6.24,5.6,6.08,256.0],["2018-06-05",5.6,6.24,5.6,5.76,4150.0],["2018-06-06",5.76,5.92,5.6,5.92,1769.0],["2018-06-07",5.76,5.76,5.6,5.6,5888.0],["2018-06-08",5.6,5.6,5.6,5.6,1725.0],["2018-06-11",5.6,5.6,5.6,5.6,2313.0],["2018-06-12",5.6,5.6,5.6,5.6,1700.0],["2018-06-13",5.6,5.6,4.96,5.6,9513.0],["2018-06-14",5.12,5.44,5.12,5.28,538.0],["2018-06-15",5.6,5.6,5.28,5.6,231.0],["2018-06-18",5.6,5.6,5.28,5.28,2800.0],["2018-06-19",4.8,5.6,4.64,5.12,1400.0],["2018-06-20",5.28,5.28,4.64,5.12,2125.0],["2018-06-21",5.92,5.92,4.96,5.12,356.0],["2018-06-22",5.12,5.12,5.12,5.12,2450.0],["2018-06-25",5.12,5.12,5.12,5.12,181.0],["2018-06-26",4.8,5.12,4.8,5.12,125.0],["2018-06-27",5.12,5.76,5.12,5.44,975.0],["2018-06-28",5.12,5.12,4.96,5.12,1031.0],["2018-06-29",4.96,5.44,4.96,5.12,575.0],["2018-07-02",5.12,5.28,4.96,5.12,1456.0],["2018-07-03",5.6,5.6,4.8,5.44,1038.0],["2018-07-05",5.44,5.44,5.12,5.12,681.0],["2018-07-06",4.96,5.28,4.96,5.12,413.0],["2018-07-09",4.96,5.12,4.96,5.12,344.0],["2018-07-10",4.96,5.28,4.8,4.96,594.0],["2018-07-11",4.96,4.96,4.8,4.8,1244.0],["2018-07-12",4.8,5.12,4.8,4.8,525.0],["2018-07-13",4.96,5.12,4.96,4.96,469.0],["2018-07-16",4.96,4.96,4.8,4.96,3075.0],["2018-07-17",4.8,4.96,4.8,4.8,1994.0],["2018-07-18",5.12,5.12,4.8,4.96,775.0],["2018-07-19",4.96,4.96,4.8,4.96,106.0],["2018-07-20",4.96,5.28,4.96,5.12,3875.0],["2018-07-23",5.28,5.44,5.28,5.28,4269.0],["2018-07-24",5.44,5.44,5.12,5.44,2419.0],["2018-07-25",5.28,5.44,5.28,5.44,506.0],["2018-07-26",5.28,5.44,5.28,5.44,3694.0],["2018-07-27",5.44,5.44,5.44,5.44,1050.0],["2018-07-30",5.44,5.6,5.44,5.6,3669.0],["2018-07-31",5.6,5.6,5.44,5.6,1288.0],["2018-08-01",5.6,5.6,5.44,5.6,375.0],["2018-08-02",5.28,5.6,4.96,4.96,4519.0],["2018-08-03",5.28,5.44,4.96,5.44,188.0],["2018-08-06",5.6,5.6,5.28,5.44,38.0],["2018-08-07",5.44,5.44,4.8,4.8,10275.0],["2018-08-08",4.8,4.96,3.2,4.8,11481.0],["2018-08-09",4.96,4.96,4.48,4.48,1275.0],["2018-08-10",4.64,4.8,4.48,4.8,169.0],["2018-08-13",4.8,4.8,4.8,4.8,31.0],["2018-08-14",4.48,5.28,4.48,4.64,1744.0],["2018-08-15",4.96,4.96,4.48,4.48,3994.0],["2018-08-16",4.48,4.64,4.16,4.32,3644.0],["2018-08-17",4.48,5.12,4.48,4.48,7550.0],["2018-08-20",4.48,4.8,4.48,4.48,2306.0],["2018-08-21",4.96,4.96,4.48,4.48,506.0],["2018-08-22",4.48,4.48,4.48,4.48,431.0],["2018-08-23",4.48,4.48,4.48,4.48,963.0],["2018-08-24",4.48,4.8,4.48,4.48,369.0],["2018-08-27",4.8,4.8,4.48,4.8,263.0],["2018-08-28",4.8,4.8,4.8,4.8,1131.0],["2018-08-29",4.8,4.8,4.48,4.64,3794.0],["2018-08-30",4.64,4.8,4.16,4.48,3931.0],["2018-08-31",4.32,4.48,4.32,4.48,563.0],["2018-09-04",4.48,4.48,4.48,4.48,556.0],["2018-09-05",4.48,4.64,4.48,4.64,681.0],["2018-09-06",4.64,4.96,4.48,4.96,3513.0],["2018-09-07",4.96,5.12,4.64,5.12,1119.0],["2018-09-10",4.96,5.12,4.8,5.12,1888.0],["2018-09-11",5.12,5.12,4.8,4.8,813.0],["2018-09-12",5.12,5.44,4.96,5.12,631.0],["2018-09-13",5.28,5.44,5.28,5.28,306.0],["2018-09-14",5.44,5.44,5.12,5.44,363.0],["2018-09-17",5.12,5.12,4.48,4.48,1669.0],["2018-09-18",4.8,4.8,4.64,4.8,1350.0],["2018-09-19",4.8,4.8,4.64,4.8,263.0],["2018-09-20",4.64,4.8,4.48,4.64,1156.0],["2018-09-21",4.64,4.64,4.48,4.64,1200.0],["2018-09-24",4.8,4.8,4.48,4.64,1331.0],["2018-09-25",4.64,4.64,4.64,4.64,88.0],["2018-09-26",4.8,4.8,4.64,4.64,1531.0],["2018-09-27",4.64,4.64,4.48,4.64,1238.0],["2018-09-28",4.48,4.8,4.48,4.48,725.0],["2018-10-01",4.8,4.8,4.48,4.48,281.0],["2018-10-02",4.48,4.48,4.48,4.48,250.0],["2018-10-03",4.48,4.48,4.48,4.48,1006.0],["2018-10-04",4.48,4.48,4.48,4.48,638.0],["2018-10-05",4.48,4.48,4.48,4.48,563.0],["2018-10-08",4.48,4.96,4.48,4.8,10913.0],["2018-10-09",4.8,4.96,4.64,4.96,17213.0],["2018-10-10",4.64,4.64,4.64,4.64,550.0],["2018-10-11",4.64,4.64,4.64,4.64,38.0],["2018-10-12",4.96,4.96,4.96,4.96,38.0],["2018-10-15",4.96,4.96,4.8,4.96,2894.0],["2018-10-16",4.32,5.6,4.32,5.6,2688.0],["2018-10-17",5.12,5.44,4.64,5.12,225.0],["2018-10-18",5.44,5.6,4.96,4.96,3081.0],["2018-10-19",4.8,5.12,4.48,4.96,1350.0],["2018-10-22",4.48,4.48,4.48,4.48,769.0],["2018-10-23",4.48,4.8,4.48,4.64,75.0],["2018-10-24",4.8,4.8,4.48,4.48,631.0],["2018-10-25",4.64,4.8,4.48,4.64,850.0],["2018-10-26",4.32,4.64,4.32,4.48,69.0],["2018-10-29",4.64,4.64,4.64,4.64,219.0],["2018-10-30",4.32,4.64,4.32,4.32,1394.0],["2018-10-31",4.48,4.64,4.32,4.32,1056.0],["2018-11-01",4.64,4.64,4.48,4.48,481.0],["2018-11-02",4.48,4.48,4.48,4.48,6.0],["2018-11-05",4.48,4.48,4.32,4.48,2244.0],["2018-11-06",4.48,4.8,4.48,4.8,1319.0],["2018-11-07",5.12,5.12,5.12,5.12,1113.0],["2018-11-08",5.28,5.28,4.96,4.96,1863.0],["2018-11-09",5.6,5.6,4.96,5.44,1356.0],["2018-11-12",5.28,5.6,5.28,5.44,3363.0],["2018-11-13",5.28,5.6,5.28,5.28,2888.0],["2018-11-14",4.48,4.48,4.48,4.48,363.0],["2018-11-15",4.48,5.44,4.32,5.44,3738.0],["2018-11-16",4.96,5.44,4.48,5.44,4300.0],["2018-11-19",5.44,5.6,5.44,5.44,1325.0],["2018-11-20",4.96,4.96,4.96,4.96,94.0],["2018-11-21",4.8,5.12,4.8,5.12,263.0],["2018-11-23",5.28,5.28,5.28,5.28,44.0],["2018-11-26",5.12,5.28,4.8,4.8,1863.0],["2018-11-27",5.28,5.28,5.12,5.12,88.0],["2018-11-28",4.96,5.12,4.96,4.96,325.0],["2018-11-29",4.96,4.96,4.16,4.8,15350.0],["2018-11-30",4.8,5.28,4.8,4.96,606.0],["2018-12-03",4.8,4.96,4.64,4.64,1981.0],["2018-12-04",4.32,4.8,4.32,4.48,1444.0],["2018-12-06",4.48,4.8,4.48,4.8,813.0],["2018-12-07",4.8,5.28,4.48,5.28,1588.0],["2018-12-10",4.48,4.8,4.48,4.8,450.0],["2018-12-11",4.8,4.8,4.8,4.8,113.0],["2018-12-12",3.84,5.12,3.84,4.48,506.0],["2018-12-13",4.48,4.48,4.48,4.48,363.0],["2018-12-14",3.84,4.96,3.84,4.48,6531.0],["2018-12-17",4.48,4.48,2.4,4.32,4400.0],["2018-12-18",4.32,4.48,3.68,4.48,7744.0],["2018-12-19",4.64,4.96,3.84,4.96,1806.0],["2018-12-20",4.16,4.8,4.0,4.64,4175.0],["2018-12-21",4.32,4.48,4.32,4.32,1656.0],["2018-12-24",4.32,4.48,4.32,4.32,6688.0],["2018-12-26",4.32,4.48,4.16,4.48,3144.0],["2018-12-27",4.48,4.8,4.16,4.48,6194.0],["2018-12-28",4.48,4.64,4.32,4.48,2169.0],["2018-12-31",4.8,4.8,4.0,4.16,11931.0],["2019-01-02",4.8,4.8,4.32,4.32,2106.0],["2019-01-03",4.16,4.16,4.16,4.16,125.0],["2019-01-04",4.48,4.8,4.32,4.8,3931.0],["2019-01-07",4.8,4.8,4.48,4.8,906.0],["2019-01-08",4.48,4.8,4.48,4.48,1356.0],["2019-01-09",4.8,4.8,4.32,4.32,394.0],["2019-01-10",4.96,4.96,4.96,4.96,263.0],["2019-01-11",4.48,4.48,4.48,4.48,31.0],["2019-01-14",4.48,4.8,4.32,4.32,4113.0],["2019-01-15",4.32,4.32,4.32,4.32,669.0],["2019-01-16",4.8,4.8,4.32,4.48,450.0],["2019-01-17",4.32,4.8,4.32,4.8,656.0],["2019-01-18",4.48,4.64,4.48,4.64,88.0],["2019-01-22",4.48,4.48,4.48,4.48,63.0],["2019-01-23",4.48,4.8,4.32,4.8,1700.0],["2019-01-24",4.32,4.8,4.32,4.64,956.0],["2019-01-25",4.8,4.96,4.64,4.64,3675.0],["2019-01-28",4.64,4.96,4.64,4.64,150.0],["2019-01-29",5.12,5.12,4.96,4.96,94.0],["2019-01-30",4.96,4.96,4.96,4.96,419.0],["2019-01-31",4.64,4.96,4.64,4.96,525.0],["2019-02-01",4.96,4.96,4.64,4.8,606.0],["2019-02-04",5.12,5.12,4.96,4.96,244.0],["2019-02-05",4.96,4.96,4.96,4.96,469.0],["2019-02-06",4.64,6.08,4.64,5.6,11388.0],["2019-02-07",4.96,6.88,4.96,5.76,4100.0],["2019-02-08",7.2,7.2,6.24,6.24,13.0],["2019-02-11",6.72,6.72,5.6,6.08,2019.0],["2019-02-12",5.76,6.4,5.76,5.76,813.0],["2019-02-13",5.6,5.92,5.6,5.92,1213.0],["2019-02-14",5.92,5.92,5.6,5.6,1256.0],["2019-02-15",5.6,6.4,4.8,6.4,331.0],["2019-02-19",5.6,5.92,5.6,5.6,619.0],["2019-02-20",6.08,6.08,5.6,5.6,538.0],["2019-02-21",5.6,6.08,5.6,6.08,119.0],["2019-02-22",5.6,6.4,4.96,5.76,850.0],["2019-02-25",5.76,5.76,5.44,5.6,888.0],["2019-02-26",5.12,5.6,4.8,4.96,5475.0],["2019-02-27",4.96,4.96,4.96,4.96,1350.0],["2019-02-28",5.6,5.6,5.6,5.6,31.0],["2019-03-01",5.6,5.6,5.6,5.6,6.0],["2019-03-04",4.96,5.76,4.96,4.96,200.0],["2019-03-05",4.96,4.96,4.96,4.96,119.0],["2019-03-06",5.44,5.44,4.64,4.8,1363.0],["2019-03-07",4.8,5.44,4.64,5.44,1263.0],["2019-03-08",5.92,5.92,5.44,5.44,175.0],["2019-03-11",5.44,5.92,4.96,5.92,3344.0],["2019-03-12",5.44,5.44,4.96,5.44,81.0],["2019-03-13",5.44,5.92,4.96,5.92,544.0],["2019-03-14",5.92,5.92,5.92,5.92,0.0],["2019-03-15",5.28,5.28,5.12,5.12,281.0],["2019-03-18",4.96,4.96,4.96,4.96,81.0],["2019-03-19",4.96,4.96,4.96,4.96,50.0],["2019-03-20",4.96,5.44,4.96,5.44,950.0],["2019-03-21",5.44,5.44,4.96,5.44,1069.0],["2019-03-22",5.44,5.44,5.44,5.44,13.0],["2019-03-25",5.12,5.6,4.8,5.6,1594.0],["2019-03-26",5.6,5.6,5.12,5.12,31.0],["2019-03-27",5.44,5.44,5.44,5.44,19.0],["2019-03-28",5.12,5.12,5.12,5.12,100.0],["2019-03-29",4.96,5.12,4.96,5.12,13.0],["2019-04-01",4.8,5.12,4.8,5.12,1619.0],["2019-04-02",4.8,5.12,4.8,4.96,106.0],["2019-04-03",4.8,5.12,4.8,5.12,531.0],["2019-04-04",4.96,5.12,4.8,4.8,1306.0],["2019-04-05",5.28,5.44,5.28,5.28,2875.0],["2019-04-08",5.44,5.44,5.44,5.44,100.0],["2019-04-09",5.28,5.6,5.28,5.6,488.0],["2019-04-10",5.44,5.44,4.8,5.28,1200.0],["2019-04-11",4.96,5.28,4.96,4.96,231.0],["2019-04-12",4.8,5.6,4.8,5.6,813.0],["2019-04-15",5.44,5.76,4.8,4.8,2663.0],["2019-04-16",5.28,5.28,5.28,5.28,63.0],["2019-04-17",4.8,5.12,4.8,5.12,1863.0],["2019-04-18",5.12,5.28,4.8,5.12,2588.0],["2019-04-22",4.8,4.96,4.64,4.8,1094.0],["2019-04-23",4.96,4.96,4.64,4.64,1313.0],["2019-04-24",4.64,4.96,4.64,4.8,1225.0],["2019-04-25",4.96,4.96,4.8,4.8,781.0],["2019-04-26",4.96,4.96,4.96,4.96,588.0],["2019-04-29",5.28,5.28,4.64,4.96,788.0],["2019-04-30",4.96,5.12,4.64,4.64,363.0],["2019-05-01",5.12,5.12,4.64,4.96,256.0],["2019-05-02",4.64,4.64,4.64,4.64,13.0],["2019-05-03",4.8,4.96,4.8,4.8,863.0],["2019-05-06",4.8,4.8,4.48,4.48,3956.0],["2019-05-07",4.48,4.48,4.48,4.48,213.0],["2019-05-08",4.48,5.44,4.48,5.44,381.0],["2019-05-09",4.8,5.28,4.8,5.28,113.0],["2019-05-10",4.8,5.12,4.48,5.12,1594.0],["2019-05-13",4.48,5.12,4.48,5.12,4231.0],["2019-05-14",5.12,5.12,4.8,5.12,1325.0],["2019-05-15",5.12,5.12,5.12,5.12,0.0],["2019-05-16",4.96,4.96,4.96,4.96,19.0],["2019-05-17",4.8,4.8,4.8,4.8,12563.0],["2019-05-20",4.48,4.96,4.0,4.64,1175.0],["2019-05-21",4.64,4.64,4.64,4.64,6.0],["2019-05-22",4.0,4.48,4.0,4.48,438.0],["2019-05-23",4.48,4.96,4.48,4.48,4238.0],["2019-05-24",4.48,4.8,4.48,4.48,413.0],["2019-05-28",4.32,4.64,4.32,4.64,2213.0],["2019-05-29",4.48,4.8,4.48,4.8,23819.0],["2019-05-30",4.8,5.12,4.8,5.12,1044.0],["2019-05-31",4.8,4.8,4.16,4.8,9125.0],["2019-06-03",4.16,4.64,4.16,4.64,256.0],["2019-06-04",4.48,4.48,4.16,4.16,1850.0],["2019-06-05",4.16,4.16,4.0,4.0,3681.0],["2019-06-06",4.0,4.32,4.0,4.16,1994.0],["2019-06-07",5.28,5.28,5.28,5.28,188.0],["2019-06-10",4.16,4.16,4.16,4.16,88.0],["2019-06-11",4.16,4.16,4.0,4.0,150.0],["2019-06-12",4.0,4.16,4.0,4.0,744.0],["2019-06-13",4.16,4.32,4.0,4.16,2263.0],["2019-06-14",4.16,4.32,4.0,4.0,3681.0],["2019-06-17",4.0,4.32,4.0,4.16,563.0],["2019-06-18",4.16,4.48,4.16,4.48,2856.0],["2019-06-19",4.32,4.32,4.16,4.16,763.0],["2019-06-20",4.16,4.16,4.16,4.16,3244.0],["2019-06-21",4.16,4.96,4.16,4.16,7506.0],["2019-06-24",4.16,4.48,4.16,4.48,2569.0],["2019-06-25",4.32,4.32,4.32,4.32,6681.0],["2019-06-26",4.32,4.8,4.32,4.64,2300.0],["2019-06-27",5.28,5.76,4.8,5.12,9744.0],["2019-06-28",5.44,5.44,4.8,4.8,2163.0],["2019-07-01",4.8,5.28,4.8,5.28,400.0],["2019-07-02",5.44,5.44,5.12,5.28,1038.0],["2019-07-03",5.44,5.44,4.64,5.44,1394.0],["2019-07-05",5.44,5.44,5.44,5.44,200.0],["2019-07-08",5.44,5.44,5.44,5.44,0.0],["2019-07-09",5.44,5.44,5.28,5.28,1463.0],["2019-07-10",4.96,4.96,4.96,4.96,263.0],["2019-07-11",4.96,5.12,4.96,5.12,100.0],["2019-07-12",4.96,5.12,4.96,5.12,369.0],["2019-07-15",5.44,5.76,5.28,5.6,1569.0],["2019-07-16",4.96,5.44,4.96,5.44,775.0],["2019-07-17",4.96,5.44,4.96,5.44,1875.0],["2019-07-18",5.44,5.44,4.64,4.64,1638.0],["2019-07-19",4.8,5.6,4.8,5.44,3100.0],["2019-07-22",5.44,5.44,5.12,5.44,244.0],["2019-07-23",5.44,5.44,5.44,5.44,3431.0],["2019-07-24",5.44,5.44,4.96,4.96,1094.0],["2019-07-25",5.44,5.44,5.12,5.12,419.0],["2019-07-26",5.44,5.44,5.28,5.28,381.0],["2019-07-29",5.44,5.6,4.64,4.8,3594.0],["2019-07-30",4.64,5.28,4.64,5.28,138.0],["2019-07-31",5.44,5.44,5.44,5.44,13.0],["2019-08-01",4.8,5.28,4.8,4.96,200.0],["2019-08-02",4.8,5.28,4.48,4.8,3506.0],["2019-08-05",4.96,5.28,4.96,5.28,38.0],["2019-08-06",5.12,5.12,4.32,4.8,1688.0],["2019-08-07",4.64,4.8,4.64,4.64,888.0],["2019-08-08",4.96,4.96,4.96,4.96,31.0],["2019-08-09",4.96,4.96,4.32,4.48,3100.0],["2019-08-12",4.8,4.8,3.2,3.2,15006.0],["2019-08-13",4.0,4.32,4.0,4.32,706.0],["2019-08-14",4.0,4.64,4.0,4.64,906.0],["2019-08-15",4.32,4.48,4.32,4.32,150.0],["2019-08-16",4.32,4.32,4.32,4.32,0.0],["2019-08-19",4.48,4.48,4.48,4.48,13.0],["2019-08-20",4.64,4.8,4.48,4.48,381.0],["2019-08-21",4.8,4.8,4.32,4.32,731.0],["2019-08-22",4.48,4.64,4.16,4.32,1806.0],["2019-08-23",4.16,4.48,4.16,4.48,519.0],["2019-08-26",4.16,4.48,4.16,4.48,1244.0],["2019-08-27",4.32,4.64,4.32,4.48,231.0],["2019-08-28",4.64,4.64,4.32,4.64,556.0],["2019-08-29",4.64,4.64,4.48,4.48,1925.0],["2019-08-30",4.32,4.48,4.0,4.0,1919.0],["2019-09-03",4.0,4.0,4.0,4.0,0.0],["2019-09-04",4.48,4.64,4.48,4.64,1244.0],["2019-09-05",4.48,4.48,4.16,4.16,3119.0],["2019-09-06",4.48,4.48,4.32,4.32,1669.0],["2019-09-09",4.32,4.48,4.16,4.48,250.0],["2019-09-10",4.48,4.48,4.0,4.16,1313.0],["2019-09-11",4.0,4.48,4.0,4.48,538.0],["2019-09-12",4.16,4.32,3.84,4.32,1756.0],["2019-09-13",4.32,4.32,4.16,4.32,1656.0],["2019-09-16",4.32,4.32,4.0,4.32,1275.0],["2019-09-17",4.0,4.32,3.84,4.32,15256.0],["2019-09-18",4.0,4.48,4.0,4.48,163.0],["2019-09-19",4.16,4.32,4.0,4.0,363.0],["2019-09-20",4.0,4.16,4.0,4.16,1463.0],["2019-09-23",4.16,4.16,4.16,4.16,113.0],["2019-09-24",4.16,4.32,4.16,4.32,719.0],["2019-09-25",4.16,4.32,4.0,4.32,2038.0],["2019-09-26",4.16,4.32,4.0,4.0,1469.0],["2019-09-27",3.84,4.32,3.84,4.32,1300.0],["2019-09-30",4.16,4.32,4.16,4.32,1263.0],["2019-10-01",3.84,4.16,3.84,4.16,325.0],["2019-10-02",4.0,4.48,3.84,3.84,6669.0],["2019-10-03",4.16,4.32,3.84,4.16,369.0],["2019-10-04",4.0,4.0,3.84,3.84,200.0],["2019-10-07",3.84,4.32,3.84,3.84,675.0],["2019-10-08",4.0,4.16,4.0,4.16,256.0],["2019-10-09",4.16,4.16,4.0,4.16,344.0],["2019-10-10",4.16,4.32,3.84,4.16,669.0],["2019-10-11",4.16,4.16,4.16,4.16,0.0],["2019-10-14",4.16,4.16,3.84,4.0,988.0],["2019-10-15",4.0,4.0,4.0,4.0,488.0],["2019-10-16",4.16,4.32,3.84,4.16,644.0],["2019-10-17",4.16,4.16,4.16,4.16,13.0],["2019-10-18",4.16,4.16,4.16,4.16,0.0],["2019-10-21",4.0,4.32,4.0,4.32,475.0],["2019-10-22",4.0,4.32,4.0,4.32,75.0],["2019-10-23",4.0,4.48,4.0,4.32,813.0],["2019-10-24",4.32,4.32,4.0,4.0,644.0],["2019-10-25",4.0,4.32,4.0,4.32,619.0],["2019-10-28",4.32,4.32,4.32,4.32,688.0],["2019-10-29",4.48,4.48,4.0,4.0,2294.0],["2019-10-30",4.0,4.16,4.0,4.0,494.0],["2019-10-31",4.0,4.48,4.0,4.32,800.0],["2019-11-01",4.0,4.32,3.84,4.32,1544.0],["2019-11-04",3.84,4.32,3.84,4.32,200.0],["2019-11-05",4.16,4.48,4.16,4.48,2000.0],["2019-11-06",4.16,4.16,4.16,4.16,63.0],["2019-11-07",4.16,4.48,4.0,4.48,1369.0],["2019-11-08",4.16,4.48,4.16,4.48,1313.0],["2019-11-11",4.16,4.48,4.16,4.48,900.0],["2019-11-12",4.48,4.48,4.48,4.48,206.0],["2019-11-13",4.0,4.0,4.0,4.0,56.0],["2019-11-14",4.16,5.28,4.16,5.12,7550.0],["2019-11-15",4.96,5.12,4.32,4.32,1438.0],["2019-11-18",4.32,4.32,4.32,4.32,188.0],["2019-11-19",4.32,4.48,4.0,4.48,1931.0],["2019-11-20",4.0,4.96,4.0,4.96,3663.0],["2019-11-21",5.12,5.28,4.48,5.28,2875.0],["2019-11-22",5.44,5.44,4.8,5.44,5988.0],["2019-11-25",4.48,5.28,4.48,4.8,7938.0],["2019-11-26",4.48,4.48,4.48,4.48,44.0],["2019-11-27",4.8,5.44,4.8,5.44,3756.0],["2019-11-29",4.8,5.44,4.8,5.12,175.0],["2019-12-02",4.96,5.12,4.48,5.12,2775.0],["2019-12-03",4.96,5.12,4.8,5.12,1438.0],["2019-12-04",4.48,5.12,4.48,4.8,2213.0],["2019-12-05",4.48,5.44,4.48,5.44,1256.0],["2019-12-06",4.64,5.28,4.64,4.64,2688.0],["2019-12-09",5.28,5.44,5.28,5.28,3125.0],["2019-12-10",5.28,5.28,4.96,5.28,888.0],["2019-12-11",5.28,5.28,4.96,5.28,1656.0],["2019-12-12",4.96,5.28,4.96,5.28,1713.0],["2019-12-13",5.12,5.28,4.96,5.28,1706.0],["2019-12-16",5.44,5.44,4.64,5.12,4506.0],["2019-12-17",5.28,5.28,4.48,5.28,2106.0],["2019-12-18",5.28,5.28,5.28,5.28,63.0],["2019-12-19",4.64,5.28,4.64,4.64,1306.0],["2019-12-20",4.8,5.44,4.8,5.28,1256.0],["2019-12-23",4.8,5.44,4.32,4.32,7500.0],["2019-12-24",4.96,5.28,4.64,4.64,1106.0],["2019-12-26",4.48,4.96,4.48,4.96,75.0],["2019-12-27",5.12,5.76,4.8,4.8,4588.0],["2019-12-30",4.8,5.44,4.8,5.28,300.0],["2019-12-31",4.8,6.08,4.8,5.92,5188.0],["2020-01-02",6.08,6.24,5.12,6.24,838.0],["2020-01-03",6.4,6.4,4.8,4.96,775.0],["2020-01-06",5.44,5.44,4.8,5.44,144.0],["2020-01-07",5.6,6.08,5.6,6.08,431.0],["2020-01-08",4.96,5.44,4.96,4.96,806.0],["2020-01-09",5.44,5.6,5.28,5.28,313.0],["2020-01-10",5.12,5.12,4.96,4.96,156.0],["2020-01-13",4.96,5.28,4.8,4.8,763.0],["2020-01-14",4.8,4.96,4.8,4.96,175.0],["2020-01-15",4.96,5.12,4.8,5.12,694.0],["2020-01-16",5.12,5.12,5.12,5.12,50.0],["2020-01-17",4.8,5.6,4.8,5.6,1494.0],["2020-01-21",5.44,5.6,4.96,4.96,1094.0],["2020-01-22",5.28,5.76,4.96,5.76,8481.0],["2020-01-23",5.12,5.92,5.12,5.28,100.0],["2020-01-24",5.28,5.76,5.28,5.6,11075.0],["2020-01-27",5.6,5.6,5.28,5.44,944.0],["2020-01-28",5.6,5.6,5.6,5.6,19.0],["2020-01-29",5.28,5.44,5.12,5.44,438.0],["2020-01-30",5.44,5.44,5.28,5.28,950.0],["2020-01-31",5.44,5.44,5.44,5.44,113.0],["2020-02-03",5.44,5.44,5.12,5.12,663.0],["2020-02-04",5.28,5.44,4.8,5.28,2513.0],["2020-02-05",5.28,5.28,5.12,5.28,688.0],["2020-02-06",5.28,5.28,4.96,4.96,1338.0],["2020-02-07",4.96,5.28,4.8,5.12,4988.0],["2020-02-10",4.96,5.12,4.8,5.12,219.0],["2020-02-11",4.96,5.44,4.96,5.28,819.0],["2020-02-12",5.12,5.12,4.96,4.96,294.0],["2020-02-13",4.96,5.28,4.96,5.28,306.0],["2020-02-14",4.96,4.96,4.96,4.96,4713.0],["2020-02-18",4.96,5.44,4.96,5.44,3225.0],["2020-02-19",5.44,5.44,5.12,5.44,2419.0],["2020-02-20",5.28,5.28,5.12,5.12,1438.0],["2020-02-21",5.28,5.44,5.12,5.12,1388.0],["2020-02-24",5.28,5.28,4.96,5.12,2069.0],["2020-02-25",4.96,4.96,4.96,4.96,475.0],["2020-02-26",4.96,5.12,4.96,4.96,738.0],["2020-02-27",4.96,4.96,4.32,4.48,15750.0],["2020-02-28",4.16,4.8,3.84,4.64,7169.0],["2020-03-02",4.32,4.48,4.32,4.32,1513.0],["2020-03-03",4.32,4.8,4.32,4.48,388.0],["2020-03-04",4.48,4.48,4.48,4.48,0.0],["2020-03-05",4.32,4.32,4.16,4.32,3875.0],["2020-03-06",4.48,4.48,4.32,4.32,225.0],["2020-03-09",4.16,4.16,3.68,3.84,4325.0],["2020-03-10",3.84,3.84,3.68,3.68,2775.0],["2020-03-11",3.68,4.0,3.68,4.0,681.0],["2020-03-12",3.52,3.68,1.76,3.36,5956.0],["2020-03-13",3.36,3.36,3.04,3.36,481.0],["2020-03-16",3.04,3.2,2.24,3.04,1544.0],["2020-03-17",3.2,3.2,3.04,3.04,4331.0],["2020-03-18",3.2,3.2,2.4,2.4,11819.0],["2020-03-19",2.88,2.88,2.72,2.72,219.0],["2020-03-20",2.4,2.88,2.4,2.4,275.0],["2020-03-23",3.04,3.04,2.4,2.56,7463.0],["2020-03-24",2.4,3.04,2.4,2.88,2806.0],["2020-03-25",3.2,3.68,3.04,3.36,2619.0],["2020-03-26",3.68,3.68,3.36,3.52,1431.0],["2020-03-27",3.52,3.52,3.36,3.36,300.0],["2020-03-30",2.4,3.52,2.4,3.2,506.0],["2020-03-31",3.52,3.52,3.2,3.2,5181.0],["2020-04-01",3.36,3.36,3.2,3.2,288.0],["2020-04-02",3.2,3.2,3.2,3.2,0.0],["2020-04-03",3.36,3.36,3.2,3.2,375.0],["2020-04-06",3.36,3.36,3.36,3.36,94.0],["2020-04-07",3.2,3.52,3.2,3.2,2050.0],["2020-04-08",3.2,3.36,3.2,3.36,269.0],["2020-04-09",3.2,3.36,3.2,3.36,2350.0],["2020-04-13",3.36,3.68,3.2,3.36,4175.0],["2020-04-14",3.2,3.36,2.56,3.04,7850.0],["2020-04-15",3.2,3.2,3.04,3.2,394.0],["2020-04-16",2.56,3.36,2.56,3.36,1981.0],["2020-04-17",3.2,3.36,3.2,3.36,2419.0],["2020-04-20",3.52,3.52,3.36,3.36,219.0],["2020-04-21",3.2,3.36,3.04,3.04,2506.0],["2020-04-22",2.72,3.2,2.72,3.2,613.0],["2020-04-23",3.04,3.2,3.04,3.04,5269.0],["2020-04-24",3.2,3.2,2.72,3.04,1663.0],["2020-04-27",3.04,3.04,2.88,3.04,4113.0],["2020-04-28",3.2,3.2,3.04,3.04,725.0],["2020-04-29",3.04,3.2,3.04,3.2,950.0],["2020-04-30",3.2,3.36,3.04,3.04,1281.0],["2020-05-01",3.52,3.52,3.04,3.04,1975.0],["2020-05-04",3.2,3.52,2.88,3.52,3756.0],["2020-05-05",3.52,3.68,3.36,3.52,9656.0],["2020-05-06",3.2,3.52,3.2,3.52,81.0],["2020-05-07",3.36,3.52,3.36,3.36,875.0],["2020-05-08",3.52,4.48,3.52,3.52,17200.0],["2020-05-11",3.36,3.84,3.36,3.52,2113.0],["2020-05-12",3.68,3.68,3.68,3.68,38.0],["2020-05-13",3.36,3.68,3.36,3.36,5294.0],["2020-05-14",3.36,3.52,3.36,3.52,625.0],["2020-05-15",3.52,3.68,3.36,3.68,3438.0],["2020-05-18",3.68,3.68,3.36,3.36,1719.0],["2020-05-19",3.36,3.52,3.36,3.52,250.0],["2020-05-20",3.52,3.52,3.36,3.36,1406.0],["2020-05-21",3.52,3.52,3.36,3.52,506.0],["2020-05-22",3.52,3.52,3.36,3.36,25.0],["2020-05-26",3.36,3.84,3.36,3.68,1694.0],["2020-05-27",3.68,3.68,3.68,3.68,625.0],["2020-05-28",3.68,3.68,3.36,3.68,188.0],["2020-05-29",3.68,3.68,3.68,3.68,31.0],["2020-06-01",3.52,3.52,3.36,3.36,94.0],["2020-06-02",3.84,3.84,3.52,3.84,219.0],["2020-06-03",3.84,3.84,3.52,3.52,300.0],["2020-06-04",3.36,3.84,3.36,3.84,225.0],["2020-06-05",3.36,3.68,2.88,3.68,3031.0],["2020-06-08",3.36,3.68,3.2,3.68,2588.0],["2020-06-09",3.2,3.68,3.2,3.36,456.0],["2020-06-10",3.52,3.68,3.36,3.68,394.0],["2020-06-11",3.52,3.68,3.52,3.68,1019.0],["2020-06-12",3.68,3.68,3.36,3.36,1388.0],["2020-06-15",3.52,3.52,3.36,3.52,1006.0],["2020-06-16",3.52,3.52,3.52,3.52,13.0],["2020-06-17",3.52,3.52,3.52,3.52,6.0],["2020-06-18",3.68,3.68,3.52,3.52,863.0],["2020-06-19",3.52,3.68,3.52,3.52,325.0],["2020-06-22",3.68,3.68,3.52,3.52,319.0],["2020-06-23",3.52,3.52,3.2,3.36,3019.0],["2020-06-24",3.36,3.36,3.36,3.36,156.0],["2020-06-25",3.36,3.36,3.36,3.36,769.0],["2020-06-26",3.68,3.68,3.2,3.52,12356.0],["2020-06-29",3.68,3.68,3.52,3.68,613.0],["2020-06-30",3.52,3.68,3.52,3.52,3281.0],["2020-07-01",3.68,3.68,3.52,3.68,3200.0],["2020-07-02",3.68,3.84,3.68,3.68,3338.0],["2020-07-06",3.84,3.84,3.68,3.84,6825.0],["2020-07-07",3.84,3.84,3.52,3.68,1819.0],["2020-07-08",3.84,3.84,3.68,3.84,5194.0],["2020-07-09",3.68,3.84,3.68,3.68,1044.0],["2020-07-10",4.0,4.0,3.68,3.84,850.0],["2020-07-13",3.2,3.84,3.2,3.84,1344.0],["2020-07-14",3.68,3.68,3.68,3.68,2588.0],["2020-07-15",3.68,3.68,3.68,3.68,706.0],["2020-07-16",3.68,3.68,3.68,3.68,188.0],["2020-07-17",3.84,3.84,3.68,3.84,2050.0],["2020-07-20",3.68,3.84,3.68,3.68,788.0],["2020-07-21",3.68,3.68,3.52,3.68,1250.0],["2020-07-22",3.68,3.84,3.68,3.84,1044.0],["2020-07-23",3.84,3.84,3.68,3.84,938.0],["2020-07-24",3.68,3.68,3.68,3.68,500.0],["2020-07-27",3.36,3.84,3.36,3.84,3113.0],["2020-07-28",3.84,3.84,3.52,3.52,1650.0],["2020-07-29",3.52,3.68,3.52,3.68,2675.0],["2020-07-30",3.68,3.68,3.68,3.68,613.0],["2020-07-31",3.68,3.84,3.52,3.84,3081.0],["2020-08-03",3.68,4.0,3.68,4.0,2069.0],["2020-08-04",4.0,4.48,4.0,4.48,7456.0],["2020-08-05",4.32,4.48,4.0,4.32,2450.0],["2020-08-06",4.32,4.64,4.32,4.32,6781.0],["2020-08-07",4.32,4.48,4.32,4.48,794.0],["2020-08-10",4.8,4.8,4.48,4.48,4531.0],["2020-08-11",4.8,4.96,4.8,4.96,6106.0],["2020-08-12",4.96,5.12,4.96,5.12,7094.0],["2020-08-13",5.12,5.6,5.12,5.28,3088.0],["2020-08-14",4.8,5.6,4.8,5.6,4650.0],["2020-08-17",5.92,5.92,5.12,5.76,3819.0],["2020-08-18",5.12,5.92,5.12,5.92,3106.0],["2020-08-19",5.6,6.08,5.6,6.08,5163.0],["2020-08-20",5.6,6.08,5.6,6.08,1169.0],["2020-08-21",5.6,6.08,5.6,6.08,2144.0],["2020-08-24",5.92,6.08,5.76,5.76,2313.0],["2020-08-25",5.6,6.08,5.6,6.08,1100.0],["2020-08-26",5.92,6.08,5.76,6.08,1719.0],["2020-08-27",6.4,6.4,6.08,6.08,1719.0],["2020-08-28",6.4,6.4,5.12,6.08,5506.0],["2020-08-31",6.08,6.4,6.08,6.4,2213.0],["2020-09-01",6.08,6.4,6.08,6.08,2444.0],["2020-09-02",6.08,6.4,6.08,6.08,6656.0],["2020-09-03",5.6,6.08,5.6,6.08,381.0],["2020-09-04",6.4,6.4,5.92,6.08,338.0],["2020-09-08",6.08,6.08,5.6,5.6,2025.0],["2020-09-09",5.76,6.08,5.6,6.08,1306.0],["2020-09-10",5.76,6.08,5.76,6.08,263.0],["2020-09-11",6.08,6.08,5.76,6.08,3363.0],["2020-09-14",6.08,6.08,5.92,6.08,2688.0],["2020-09-15",6.08,6.08,6.08,6.08,431.0],["2020-09-16",6.08,6.24,6.08,6.08,10669.0],["2020-09-17",5.92,5.92,5.6,5.92,2700.0],["2020-09-18",6.08,6.08,5.6,5.76,6756.0],["2020-09-21",5.6,5.6,5.28,5.6,1538.0],["2020-09-22",6.08,6.08,5.44,5.6,456.0],["2020-09-23",5.44,5.44,5.28,5.44,2581.0],["2020-09-24",5.28,5.28,4.96,4.96,9550.0],["2020-09-25",4.96,4.96,4.64,4.8,3106.0],["2020-09-28",4.8,4.8,4.8,4.8,131.0],["2020-09-29",4.8,5.6,4.8,5.6,163.0],["2020-09-30",5.28,5.28,4.8,5.28,1256.0],["2020-10-01",4.96,5.6,4.8,5.6,3969.0],["2020-10-02",5.6,5.6,4.96,5.12,150.0],["2020-10-05",5.12,5.12,4.96,5.12,650.0],["2020-10-06",5.28,5.28,5.12,5.12,325.0],["2020-10-07",4.96,5.12,4.96,4.96,1213.0],["2020-10-08",5.12,5.12,4.8,4.96,1506.0],["2020-10-09",4.8,5.12,4.8,5.12,1081.0],["2020-10-12",5.28,5.28,4.8,4.8,1281.0],["2020-10-13",4.8,5.28,4.8,4.96,456.0],["2020-10-14",4.96,5.12,4.96,5.12,2025.0],["2020-10-15",4.96,4.96,4.96,4.96,125.0],["2020-10-16",4.96,5.12,4.96,5.12,375.0],["2020-10-19",5.12,5.12,4.96,5.12,469.0],["2020-10-20",5.12,5.12,4.96,4.96,344.0],["2020-10-21",5.12,5.12,5.12,5.12,706.0],["2020-10-22",4.96,5.12,4.96,5.12,113.0],["2020-10-23",5.12,5.44,5.12,5.28,3225.0],["2020-10-26",4.96,5.44,4.96,5.28,538.0],["2020-10-27",5.12,5.12,5.12,5.12,269.0],["2020-10-28",4.96,5.12,4.96,5.12,525.0],["2020-10-29",5.12,5.12,4.8,4.8,7344.0],["2020-10-30",4.96,4.96,4.8,4.8,219.0],["2020-11-02",4.96,4.96,4.64,4.8,1456.0],["2020-11-03",4.96,5.12,4.96,5.12,231.0],["2020-11-04",4.64,5.12,4.64,5.12,750.0],["2020-11-05",4.96,4.96,4.8,4.96,188.0],["2020-11-06",5.12,5.12,4.64,4.8,2106.0],["2020-11-09",4.8,4.8,4.8,4.8,0.0],["2020-11-10",4.8,5.28,4.8,5.28,1575.0],["2020-11-11",5.44,5.44,4.96,5.12,263.0],["2020-11-12",5.28,5.28,4.96,5.12,2863.0],["2020-11-13",4.96,5.28,4.96,5.12,794.0],["2020-11-16",5.12,5.12,4.96,4.96,156.0],["2020-11-17",4.96,5.12,4.96,5.12,294.0],["2020-11-18",4.96,5.6,4.96,5.28,2700.0],["2020-11-19",5.28,5.6,4.96,5.44,4200.0],["2020-11-20",5.6,5.6,5.44,5.44,2138.0],["2020-11-23",5.12,5.6,5.12,5.12,1013.0],["2020-11-24",5.12,5.6,4.96,4.96,838.0],["2020-11-25",5.44,5.44,4.96,5.12,213.0],["2020-11-27",5.28,5.44,5.28,5.44,50.0],["2020-11-30",5.28,5.44,5.12,5.12,413.0],["2020-12-01",4.96,5.44,4.96,5.44,588.0],["2020-12-02",5.12,5.28,5.12,5.12,800.0],["2020-12-03",5.12,5.12,4.64,4.8,20988.0],["2020-12-04",4.96,5.12,4.8,4.8,663.0],["2020-12-07",5.44,5.6,4.96,4.96,2269.0],["2020-12-08",5.6,5.6,4.96,5.28,2519.0],["2020-12-09",5.12,7.2,5.12,6.72,38519.0],["2020-12-10",7.04,8.0,6.4,7.04,7419.0],["2020-12-11",7.04,7.2,6.4,6.72,2669.0],["2020-12-14",6.72,7.2,6.56,7.04,869.0],["2020-12-15",6.72,7.2,6.72,7.04,3056.0],["2020-12-16",7.2,7.2,6.08,6.08,2719.0],["2020-12-17",6.24,6.4,5.76,6.4,2875.0],["2020-12-18",6.08,7.2,6.08,6.56,3556.0],["2020-12-21",6.56,6.56,6.24,6.24,3406.0],["2020-12-22",6.24,7.04,6.24,6.88,1094.0],["2020-12-23",6.72,7.04,6.4,7.04,2156.0],["2020-12-24",6.72,6.72,6.4,6.72,2031.0],["2020-12-28",6.88,6.88,6.08,6.24,2694.0],["2020-12-29",6.24,6.4,6.24,6.24,2525.0],["2020-12-30",6.4,6.4,5.76,6.08,5763.0],["2020-12-31",5.6,6.4,5.6,5.92,5044.0],["2021-01-04",6.24,6.4,5.92,6.24,2350.0],["2021-01-05",6.4,6.56,6.4,6.4,400.0],["2021-01-06",6.4,6.56,6.24,6.56,2138.0],["2021-01-07",6.24,6.72,6.24,6.4,6431.0],["2021-01-08",6.24,6.56,6.08,6.08,3850.0],["2021-01-11",6.4,6.4,6.08,6.24,5013.0],["2021-01-12",6.4,6.72,6.24,6.72,1488.0],["2021-01-13",7.04,7.2,6.72,7.04,20444.0],["2021-01-14",7.2,8.0,6.56,8.0,24200.0],["2021-01-15",8.0,8.0,7.2,7.52,3969.0],["2021-01-19",7.68,8.0,7.52,7.84,1838.0],["2021-01-20",7.68,8.0,7.52,7.52,1669.0],["2021-01-21",7.52,8.48,7.52,8.0,1944.0],["2021-01-22",8.0,8.0,7.52,7.52,1650.0],["2021-01-25",7.52,10.56,6.56,7.68,7594.0],["2021-01-26",8.0,8.0,7.68,7.84,2738.0],["2021-01-27",8.0,8.0,6.88,7.2,969.0],["2021-01-28",8.0,8.0,7.2,7.36,181.0],["2021-01-29",7.84,8.0,7.2,8.0,2263.0],["2021-02-01",7.84,8.0,7.68,7.68,1744.0],["2021-02-02",7.68,8.0,7.68,7.84,1488.0],["2021-02-03",7.84,8.32,7.68,7.84,8869.0],["2021-02-04",7.84,8.8,7.68,8.0,2256.0],["2021-02-05",8.32,9.28,8.0,8.32,16138.0],["2021-02-08",8.32,8.48,8.0,8.0,8931.0],["2021-02-09",8.0,8.48,7.68,8.16,8688.0],["2021-02-10",8.32,10.24,7.68,8.0,10369.0],["2021-02-11",8.0,8.16,7.84,8.0,3281.0],["2021-02-12",7.84,9.6,7.84,8.64,10819.0],["2021-02-16",8.96,8.96,8.64,8.64,9781.0],["2021-02-17",8.96,8.96,7.84,7.84,5275.0],["2021-02-18",8.0,8.48,7.84,8.16,3169.0],["2021-02-19",7.84,8.48,7.84,8.48,2831.0],["2021-02-22",8.48,8.8,7.84,8.0,8000.0],["2021-02-23",8.0,8.32,7.68,7.68,5944.0],["2021-02-24",7.68,8.32,7.36,8.32,6256.0],["2021-02-25",8.32,8.32,7.84,7.84,331.0],["2021-02-26",7.52,8.16,7.36,8.16,1550.0],["2021-03-01",8.32,8.32,7.52,8.0,2794.0],["2021-03-02",7.84,8.0,7.2,7.84,3819.0],["2021-03-03",8.0,8.0,7.36,8.0,2569.0],["2021-03-04",8.0,8.0,7.36,8.0,8369.0],["2021-03-05",8.16,8.16,7.84,8.0,17119.0],["2021-03-08",7.36,8.48,7.36,8.48,9525.0],["2021-03-09",8.48,8.48,8.0,8.48,7444.0],["2021-03-10",7.68,8.64,7.68,8.64,4075.0],["2021-03-11",8.64,9.28,8.48,8.8,7806.0],["2021-03-12",8.96,8.96,8.0,8.0,1019.0],["2021-03-15",8.16,9.6,8.16,9.12,7731.0],["2021-03-16",9.6,10.08,9.6,9.6,12844.0],["2021-03-17",9.6,9.76,8.8,9.76,4038.0],["2021-03-18",9.6,9.76,9.28,9.28,1869.0],["2021-03-19",9.44,9.76,8.8,9.6,1750.0],["2021-03-22",9.76,11.04,9.44,11.04,5981.0],["2021-03-23",11.04,11.04,9.92,10.08,5125.0],["2021-03-24",11.04,11.04,10.24,10.24,1444.0],["2021-03-25",10.4,10.4,9.92,10.08,538.0],["2021-03-26",10.4,10.4,10.08,10.08,119.0],["2021-03-29",10.4,10.4,9.92,10.08,2188.0],["2021-03-30",10.08,10.08,10.08,10.08,1431.0],["2021-03-31",10.08,10.08,9.6,10.08,1331.0],["2021-04-01",9.6,10.72,9.6,10.72,4500.0],["2021-04-05",11.2,11.2,10.88,10.88,4325.0],["2021-04-06",10.88,11.2,10.08,10.56,1694.0],["2021-04-07",10.24,10.88,10.24,10.72,613.0],["2021-04-08",10.88,10.88,9.6,10.24,1813.0],["2021-04-09",10.72,10.72,9.76,9.92,1556.0],["2021-04-12",9.6,10.4,9.6,10.4,1038.0],["2021-04-13",10.56,10.56,10.4,10.4,944.0],["2021-04-14",10.56,10.56,9.6,9.6,2413.0],["2021-04-15",9.12,9.92,9.12,9.6,7356.0],["2021-04-16",9.6,9.6,9.44,9.44,475.0],["2021-04-19",9.6,9.6,9.44,9.44,550.0],["2021-04-20",9.44,9.6,9.12,9.44,244.0],["2021-04-21",9.44,9.44,9.28,9.44,213.0],["2021-04-22",9.6,9.6,9.12,9.6,394.0],["2021-04-23",9.6,9.92,9.28,9.44,3181.0],["2021-04-26",9.44,10.08,9.44,9.92,1906.0],["2021-04-27",9.92,10.08,9.6,9.76,838.0],["2021-04-28",9.6,9.92,9.6,9.76,225.0],["2021-04-29",9.44,9.92,9.44,9.92,1738.0],["2021-04-30",9.92,9.92,9.12,9.92,1294.0],["2021-05-03",9.92,10.08,9.6,10.08,2169.0],["2021-05-04",10.08,10.08,9.6,9.6,381.0],["2021-05-05",9.6,9.92,9.12,9.92,500.0],["2021-05-06",9.28,9.92,9.12,9.92,375.0],["2021-05-07",9.44,9.92,9.12,9.92,113.0],["2021-05-10",9.92,9.92,9.6,9.92,325.0],["2021-05-11",9.92,10.4,9.6,10.24,2575.0],["2021-05-12",10.24,11.04,10.24,10.4,11663.0],["2021-05-13",10.56,10.72,9.12,9.12,6569.0],["2021-05-14",9.44,9.44,9.44,9.44,600.0],["2021-05-17",9.44,10.08,9.44,9.92,1331.0],["2021-05-18",9.44,9.92,9.44,9.6,613.0],["2021-05-19",9.44,10.24,9.44,9.44,1331.0],["2021-05-20",9.44,9.6,9.28,9.28,2231.0],["2021-05-21",8.96,9.92,8.96,9.76,994.0],["2021-05-24",9.76,9.76,9.28,9.44,1144.0],["2021-05-25",9.6,9.6,9.44,9.6,1206.0],["2021-05-26",9.6,9.76,9.44,9.44,1319.0],["2021-05-27",9.44,9.76,9.44,9.6,213.0],["2021-05-28",9.44,9.76,9.44,9.44,556.0],["2021-06-01",9.76,9.76,9.6,9.76,1913.0],["2021-06-02",9.76,9.76,9.6,9.6,669.0],["2021-06-03",9.44,9.6,9.28,9.44,1825.0],["2021-06-04",9.44,9.6,9.12,9.12,3325.0],["2021-06-07",8.96,9.28,8.96,9.28,788.0],["2021-06-08",9.44,9.44,8.8,9.44,1188.0],["2021-06-09",8.8,9.44,8.8,9.44,1919.0],["2021-06-10",8.64,9.6,7.2,9.6,8919.0],["2021-06-11",9.6,9.6,8.8,9.6,863.0],["2021-06-14",9.6,9.6,7.84,8.96,1469.0],["2021-06-15",9.28,9.76,8.32,9.6,11544.0],["2021-06-16",9.76,9.76,8.8,9.28,856.0],["2021-06-17",8.8,9.6,8.8,9.6,175.0],["2021-06-18",9.28,9.6,8.96,8.96,600.0],["2021-06-21",8.8,9.44,8.8,8.96,1744.0],["2021-06-22",9.28,9.28,9.28,9.28,44.0],["2021-06-23",8.96,9.28,8.8,8.8,681.0],["2021-06-24",9.28,9.28,8.8,8.8,869.0],["2021-06-25",8.8,9.28,8.8,8.8,388.0],["2021-06-28",8.8,9.44,8.8,9.44,381.0],["2021-06-29",8.96,9.6,8.96,9.6,9850.0],["2021-06-30",9.76,9.76,9.44,9.6,556.0],["2021-07-01",9.76,10.08,9.76,10.08,1206.0],["2021-07-02",9.44,10.08,9.44,9.6,2850.0],["2021-07-06",10.4,10.4,9.6,9.76,1800.0],["2021-07-07",9.92,10.08,9.76,9.76,1219.0],["2021-07-08",9.76,10.08,9.76,9.92,813.0],["2021-07-09",9.92,10.08,9.76,9.92,325.0],["2021-07-12",9.76,9.92,9.44,9.44,6544.0],["2021-07-13",9.28,9.44,9.12,9.12,475.0],["2021-07-14",9.12,9.92,6.56,9.6,16331.0],["2021-07-15",8.16,9.6,8.16,9.6,2506.0],["2021-07-16",9.6,9.6,8.8,9.6,319.0],["2021-07-19",9.44,9.6,8.96,9.6,350.0],["2021-07-20",9.6,10.08,9.6,9.76,1663.0],["2021-07-21",8.96,10.08,8.8,9.6,206.0],["2021-07-22",9.6,9.6,9.6,9.6,500.0],["2021-07-23",8.96,9.76,8.96,9.6,1463.0],["2021-07-26",9.76,9.92,8.96,9.92,3081.0],["2021-07-27",9.28,9.92,9.28,9.92,438.0],["2021-07-28",9.6,9.76,9.28,9.6,81.0],["2021-07-29",8.8,9.76,8.8,9.76,181.0],["2021-07-30",8.8,9.6,8.8,9.28,713.0],["2021-08-02",9.28,9.28,9.28,9.28,69.0],["2021-08-03",9.12,9.12,9.12,9.12,156.0],["2021-08-04",9.28,9.76,8.8,9.28,994.0],["2021-08-05",9.28,9.76,9.28,9.6,163.0],["2021-08-06",9.28,9.28,9.12,9.12,500.0],["2021-08-09",9.12,9.76,8.0,9.44,9575.0],["2021-08-10",9.12,9.44,8.8,9.28,344.0],["2021-08-11",8.96,9.6,8.8,9.44,856.0],["2021-08-12",8.96,9.44,8.96,9.28,406.0],["2021-08-13",9.28,9.28,9.28,9.28,0.0],["2021-08-16",9.28,9.28,8.48,9.12,4056.0],["2021-08-17",8.8,9.12,8.8,8.96,913.0],["2021-08-18",8.96,8.96,8.96,8.96,638.0],["2021-08-19",8.96,8.96,8.48,8.8,3556.0],["2021-08-20",9.28,9.28,8.16,8.8,5450.0],["2021-08-23",8.8,8.8,8.48,8.8,1531.0],["2021-08-24",8.64,8.64,7.52,8.32,8363.0],["2021-08-25",8.32,8.96,8.32,8.96,1956.0],["2021-08-26",8.32,8.64,8.32,8.64,144.0],["2021-08-27",8.64,8.96,8.64,8.64,831.0],["2021-08-30",8.48,9.28,8.48,9.28,519.0],["2021-08-31",8.96,9.28,8.48,8.96,3544.0],["2021-09-01",8.48,9.6,8.48,9.6,3813.0],["2021-09-02",9.76,9.92,9.28,9.28,3356.0],["2021-09-03",9.92,9.92,9.12,9.6,1381.0],["2021-09-07",8.96,9.76,8.96,9.6,3038.0],["2021-09-08",9.76,9.76,8.8,9.6,1750.0],["2021-09-09",9.76,9.76,9.12,9.6,2231.0],["2021-09-10",9.28,9.92,9.28,9.92,12525.0],["2021-09-13",9.76,10.88,9.28,10.24,16656.0],["2021-09-14",10.72,10.88,9.92,9.92,8719.0],["2021-09-15",10.88,10.88,10.08,10.4,1175.0],["2021-09-16",10.24,10.88,9.92,10.08,2338.0],["2021-09-17",10.4,11.2,9.76,10.4,6688.0],["2021-09-20",11.04,11.04,9.92,10.4,750.0],["2021-09-21",10.08,11.04,10.08,10.72,119.0],["2021-09-22",10.72,11.2,10.72,11.2,1856.0],["2021-09-23",11.2,11.2,10.56,10.56,906.0],["2021-09-24",10.56,10.88,10.56,10.56,538.0],["2021-09-27",10.56,10.56,8.8,10.24,2863.0],["2021-09-28",9.76,10.56,9.76,10.4,656.0],["2021-09-29",10.4,10.4,9.92,9.92,300.0],["2021-09-30",9.6,10.4,9.6,10.24,1069.0],["2021-10-01",9.6,10.24,9.6,10.08,700.0],["2021-10-04",9.6,9.92,9.6,9.92,375.0],["2021-10-05",9.92,9.92,9.6,9.6,938.0],["2021-10-06",9.76,9.76,9.44,9.76,1113.0],["2021-10-07",9.44,9.76,9.44,9.76,413.0],["2021-10-08",9.6,9.76,9.28,9.76,69.0],["2021-10-11",9.76,9.76,8.8,9.6,5206.0],["2021-10-12",9.44,9.76,9.44,9.76,31.0],["2021-10-13",8.96,9.6,8.96,9.6,438.0],["2021-10-14",9.6,9.92,9.6,9.76,2369.0],["2021-10-15",9.44,10.24,9.44,10.08,1681.0],["2021-10-18",9.44,10.08,9.28,9.76,875.0],["2021-10-19",9.76,9.76,9.76,9.76,13.0],["2021-10-20",9.6,9.6,9.44,9.6,231.0],["2021-10-21",9.44,9.6,9.44,9.6,81.0],["2021-10-22",9.44,9.44,8.8,9.12,594.0],["2021-10-25",8.96,9.6,8.96,9.44,313.0],["2021-10-26",9.6,10.4,9.12,9.12,1488.0],["2021-10-27",9.44,9.6,8.96,8.96,581.0],["2021-10-28",9.28,9.28,9.28,9.28,300.0],["2021-10-29",9.28,9.92,8.96,9.12,988.0],["2021-11-01",9.28,9.92,9.28,9.6,125.0],["2021-11-02",10.08,10.4,10.08,10.08,1044.0],["2021-11-03",10.08,10.4,10.08,10.4,769.0],["2021-11-04",9.6,10.08,9.6,9.76,625.0],["2021-11-05",9.6,9.6,9.28,9.28,600.0],["2021-11-08",9.6,9.6,8.8,9.6,806.0],["2021-11-09",9.6,9.6,9.12,9.44,1150.0],["2021-11-10",9.44,9.92,8.8,9.92,1519.0],["2021-11-11",9.28,9.92,8.96,9.28,375.0],["2021-11-12",9.28,10.08,9.28,9.44,1988.0],["2021-11-15",9.44,9.44,8.96,8.96,1100.0],["2021-11-16",8.8,9.76,8.8,9.44,175.0],["2021-11-17",9.44,9.44,9.12,9.12,538.0],["2021-11-18",9.44,9.44,8.8,9.44,988.0],["2021-11-19",8.8,8.96,8.8,8.96,331.0],["2021-11-22",8.96,9.28,8.96,9.28,1775.0],["2021-11-23",9.12,9.28,8.8,8.96,194.0],["2021-11-24",9.28,9.28,8.8,8.8,3538.0],["2021-11-26",9.12,9.44,8.8,9.44,400.0],["2021-11-29",8.8,9.6,8.8,9.28,475.0],["2021-11-30",8.8,10.08,8.8,9.6,1850.0],["2021-12-01",9.12,9.6,8.96,9.44,5138.0],["2021-12-02",9.12,9.6,9.12,9.6,2769.0],["2021-12-03",8.8,9.92,8.8,9.6,3119.0],["2021-12-06",8.96,9.6,8.64,9.6,2175.0],["2021-12-07",8.8,9.92,8.8,9.76,3719.0],["2021-12-08",9.44,9.76,9.12,9.6,275.0],["2021-12-09",9.12,9.12,9.12,9.12,63.0],["2021-12-10",9.12,9.12,9.12,9.12,581.0],["2021-12-13",9.44,9.44,9.28,9.28,519.0],["2021-12-14",9.76,9.76,9.28,9.44,2575.0],["2021-12-15",9.44,9.6,9.28,9.28,2144.0],["2021-12-16",9.44,9.6,9.44,9.6,944.0],["2021-12-17",9.6,9.6,9.28,9.6,388.0],["2021-12-20",9.12,9.28,8.96,9.12,3075.0],["2021-12-21",8.96,9.44,8.96,9.44,138.0],["2021-12-22",9.12,9.6,8.96,9.6,1381.0],["2021-12-23",8.96,9.28,8.96,8.96,506.0],["2021-12-27",8.96,9.6,8.96,9.12,1325.0],["2021-12-28",8.96,9.6,8.96,9.6,4819.0],["2021-12-29",9.12,9.6,9.12,9.6,425.0],["2021-12-30",9.6,9.6,9.44,9.44,306.0],["2021-12-31",9.6,10.08,9.6,10.08,3756.0],["2022-01-03",10.08,10.08,9.76,10.08,1706.0],["2022-01-04",10.08,10.08,9.76,10.08,56.0],["2022-01-05",9.76,10.08,9.76,10.08,1981.0],["2022-01-06",9.92,9.92,9.76,9.92,831.0],["2022-01-07",9.92,9.92,9.76,9.76,606.0],["2022-01-10",9.92,9.92,9.6,9.6,369.0],["2022-01-11",9.92,9.92,9.6,9.6,656.0],["2022-01-12",9.76,10.08,9.76,10.08,1144.0],["2022-01-13",9.44,9.92,9.44,9.6,2225.0],["2022-01-14",9.76,9.76,9.44,9.6,1194.0],["2022-01-18",9.44,9.6,9.44,9.6,188.0],["2022-01-19",9.92,9.92,9.6,9.6,1506.0],["2022-01-20",9.6,9.76,9.6,9.6,744.0],["2022-01-21",9.6,9.76,9.44,9.6,6444.0],["2022-01-24",9.28,9.6,9.28,9.44,1888.0],["2022-01-25",9.28,9.28,9.28,9.28,1044.0],["2022-01-26",9.12,9.28,9.12,9.12,163.0],["2022-01-27",9.12,9.76,9.12,9.76,2344.0],["2022-01-28",9.76,9.76,8.8,9.12,4956.0],["2022-01-31",8.32,8.96,8.32,8.96,356.0],["2022-02-01",8.16,9.12,8.16,9.12,450.0],["2022-02-02",8.96,9.6,8.96,9.6,913.0],["2022-02-03",9.6,9.6,8.64,8.8,856.0],["2022-02-04",8.96,9.12,8.8,8.8,425.0],["2022-02-07",8.96,9.76,8.96,9.76,31.0],["2022-02-08",9.44,9.44,9.44,9.44,188.0],["2022-02-09",9.12,9.28,9.12,9.28,263.0],["2022-02-10",9.28,9.28,9.12,9.12,75.0],["2022-02-11",9.28,9.6,8.96,9.6,575.0],["2022-02-14",9.44,9.44,9.44,9.44,13.0],["2022-02-15",9.12,9.12,9.12,9.12,281.0],["2022-02-16",8.8,9.12,8.8,9.12,444.0],["2022-02-17",8.96,8.96,8.8,8.96,938.0],["2022-02-18",8.8,9.12,8.8,9.12,1506.0],["2022-02-22",9.28,9.28,8.8,8.8,831.0],["2022-02-23",8.8,8.96,8.8,8.8,756.0],["2022-02-24",8.8,9.76,8.8,8.8,1038.0],["2022-02-25",8.96,8.96,8.8,8.8,300.0],["2022-02-28",8.96,8.96,8.8,8.8,144.0],["2022-03-01",8.8,8.8,8.8,8.8,0.0],["2022-03-02",8.64,8.8,8.64,8.8,181.0],["2022-03-03",8.64,8.8,8.48,8.8,1094.0],["2022-03-04",8.64,8.64,8.64,8.64,6.0],["2022-03-07",8.8,8.8,7.2,8.0,15725.0],["2022-03-08",8.0,8.0,7.84,8.0,219.0],["2022-03-09",8.0,8.8,8.0,8.8,788.0],["2022-03-10",8.8,8.8,8.8,8.8,0.0],["2022-03-11",8.8,8.8,8.48,8.64,75.0],["2022-03-14",7.84,8.8,7.84,8.32,3031.0],["2022-03-15",7.84,8.96,7.84,8.8,1469.0],["2022-03-16",7.84,9.44,7.84,8.8,688.0],["2022-03-17",8.8,8.8,8.16,8.16,194.0],["2022-03-18",8.16,8.16,7.84,7.84,813.0],["2022-03-21",8.0,8.0,7.84,7.84,106.0],["2022-03-22",7.84,7.84,7.84,7.84,0.0],["2022-03-23",8.48,8.64,8.48,8.64,194.0],["2022-03-24",8.64,8.64,7.84,8.48,606.0],["2022-03-25",8.64,8.64,7.84,8.64,25.0],["2022-03-28",8.8,8.8,7.68,8.16,356.0],["2022-03-29",7.84,8.0,6.56,8.0,2800.0],["2022-03-30",8.0,8.16,8.0,8.16,1319.0],["2022-03-31",6.72,9.44,6.72,8.16,1650.0],["2022-04-01",8.16,8.16,8.0,8.0,906.0],["2022-04-04",8.0,8.16,8.0,8.16,844.0],["2022-04-05",8.16,8.48,8.16,8.48,100.0],["2022-04-06",8.48,8.48,8.0,8.0,631.0],["2022-04-07",8.32,8.32,8.0,8.0,156.0],["2022-04-08",8.0,8.16,8.0,8.0,288.0],["2022-04-11",8.0,8.16,8.0,8.0,2581.0],["2022-04-12",8.32,8.32,4.16,7.68,5681.0],["2022-04-13",7.2,7.84,7.2,7.84,10788.0],["2022-04-14",7.84,7.84,7.84,7.84,0.0],["2022-04-18",7.84,8.0,6.88,7.52,875.0],["2022-04-19",6.88,7.52,6.88,6.88,475.0],["2022-04-20",8.0,8.0,6.08,8.0,2875.0],["2022-04-21",8.0,8.16,7.68,7.84,1106.0],["2022-04-22",7.84,7.84,7.84,7.84,25.0],["2022-04-25",7.84,7.84,7.84,7.84,0.0],["2022-04-26",7.84,7.84,7.84,7.84,738.0],["2022-04-27",6.72,8.16,6.72,7.84,1394.0],["2022-04-28",7.84,8.0,7.04,7.36,3063.0],["2022-04-29",6.72,8.0,6.72,8.0,1269.0],["2022-05-02",8.0,8.0,6.4,7.2,2950.0],["2022-05-03",7.36,7.52,7.36,7.36,1419.0],["2022-05-04",7.36,7.36,7.36,7.36,463.0],["2022-05-05",6.56,6.56,6.56,6.56,294.0],["2022-05-06",7.04,7.04,7.04,7.04,63.0],["2022-05-09",7.2,7.2,6.88,6.88,319.0],["2022-05-10",6.88,6.88,6.24,6.56,950.0],["2022-05-11",6.56,6.72,6.56,6.56,1125.0],["2022-05-12",6.56,6.56,6.4,6.4,769.0],["2022-05-13",6.4,6.72,6.08,6.4,10244.0],["2022-05-16",6.4,6.56,6.4,6.56,81.0],["2022-05-17",6.72,6.72,6.56,6.56,1075.0],["2022-05-18",6.56,7.84,6.56,7.04,6988.0],["2022-05-19",7.2,7.36,7.2,7.36,106.0],["2022-05-20",7.84,7.84,7.52,7.52,444.0],["2022-05-23",7.52,7.84,7.52,7.52,513.0],["2022-05-24",8.0,8.64,8.0,8.16,3994.0],["2022-05-25",8.32,8.32,8.0,8.0,163.0],["2022-05-26",7.84,8.0,7.36,7.36,169.0],["2022-05-27",7.68,7.68,7.2,7.36,644.0],["2022-05-31",6.56,7.2,6.56,7.04,2306.0],["2022-06-01",7.04,7.68,7.04,7.68,556.0],["2022-06-02",7.68,7.68,7.2,7.52,2669.0],["2022-06-03",7.36,7.36,7.36,7.36,6.0],["2022-06-06",7.52,7.52,7.04,7.04,2344.0],["2022-06-07",7.2,7.2,7.04,7.2,2156.0],["2022-06-08",7.84,8.0,7.68,8.0,1456.0],["2022-06-09",8.0,8.0,8.0,8.0,325.0],["2022-06-10",7.68,8.0,7.36,8.0,500.0],["2022-06-13",7.2,7.2,7.2,7.2,638.0],["2022-06-14",7.2,8.48,7.2,8.48,2856.0],["2022-06-15",8.8,9.92,8.32,9.44,6681.0],["2022-06-16",9.12,9.92,8.8,8.96,11506.0],["2022-06-17",8.96,8.96,8.0,8.8,213.0],["2022-06-21",8.64,8.64,8.32,8.32,369.0],["2022-06-22",8.0,8.64,8.0,8.64,700.0],["2022-06-23",9.28,9.28,8.64,8.8,456.0],["2022-06-24",8.64,8.64,8.48,8.48,75.0],["2022-06-27",8.48,8.48,8.32,8.32,1031.0],["2022-06-28",8.32,8.32,8.32,8.32,269.0],["2022-06-29",8.32,8.32,8.32,8.32,0.0],["2022-06-30",8.32,8.32,8.32,8.32,0.0],["2022-07-01",8.96,8.96,8.32,8.32,588.0],["2022-07-05",9.6,9.6,8.48,8.48,44.0],["2022-07-06",7.52,8.48,7.52,8.16,15519.0],["2022-07-07",7.84,8.0,7.52,8.0,13388.0],["2022-07-08",7.84,8.0,7.84,8.0,650.0],["2022-07-11",9.28,9.28,8.48,8.48,119.0],["2022-07-12",8.64,9.12,8.64,9.12,38.0],["2022-07-13",7.84,8.48,7.68,8.48,44.0],["2022-07-14",7.84,7.84,7.68,7.68,63.0],["2022-07-15",8.8,8.8,7.52,7.84,419.0],["2022-07-18",7.2,9.28,7.2,8.8,2081.0],["2022-07-19",8.64,9.28,8.64,9.28,13.0],["2022-07-20",8.8,8.8,8.32,8.8,569.0],["2022-07-21",8.96,8.96,8.8,8.8,444.0],["2022-07-22",7.68,8.8,7.68,8.8,644.0],["2022-07-25",8.48,8.48,8.48,8.48,88.0],["2022-07-26",8.48,8.48,8.48,8.48,0.0],["2022-07-27",8.0,8.32,8.0,8.32,213.0],["2022-07-28",8.16,8.16,8.16,8.16,31.0],["2022-07-29",8.16,8.16,8.16,8.16,19.0],["2022-08-01",8.16,8.32,8.16,8.16,56.0],["2022-08-02",8.32,8.32,8.16,8.32,238.0],["2022-08-03",8.32,8.32,8.16,8.16,206.0],["2022-08-04",8.16,8.32,8.16,8.32,450.0],["2022-08-05",8.32,8.32,8.32,8.32,656.0],["2022-08-08",8.32,8.48,8.32,8.48,294.0],["2022-08-09",8.48,8.48,8.48,8.48,6.0],["2022-08-10",8.48,8.64,8.32,8.64,1125.0],["2022-08-11",8.64,8.64,8.64,8.64,0.0],["2022-08-12",8.64,8.64,8.48,8.48,1144.0],["2022-08-15",8.32,8.32,8.16,8.16,525.0],["2022-08-16",8.16,8.16,8.16,8.16,0.0],["2022-08-17",8.16,8.64,8.16,8.64,1938.0],["2022-08-18",8.64,8.64,8.48,8.48,1156.0],["2022-08-19",8.32,8.32,8.16,8.16,156.0],["2022-08-22",8.64,8.64,8.64,8.64,63.0],["2022-08-23",8.48,8.64,8.16,8.48,900.0],["2022-08-24",8.32,8.32,8.32,8.32,356.0],["2022-08-25",8.32,8.64,8.16,8.64,1556.0],["2022-08-26",8.48,8.48,7.36,7.36,1638.0],["2022-08-29",6.72,8.32,6.72,7.36,600.0],["2022-08-30",7.36,7.36,7.36,7.36,325.0],["2022-08-31",7.36,7.52,7.2,7.2,431.0],["2022-09-01",7.2,7.2,7.2,7.2,125.0],["2022-09-02",7.52,7.52,7.36,7.36,44.0],["2022-09-06",7.2,8.48,7.2,7.2,1713.0],["2022-09-07",8.16,8.16,8.16,8.16,6.0],["2022-09-08",8.48,8.48,7.36,7.36,400.0],["2022-09-09",8.0,8.0,7.2,7.36,100.0],["2022-09-12",7.68,7.68,6.72,7.68,1525.0],["2022-09-13",7.68,7.68,7.52,7.52,188.0],["2022-09-14",8.0,8.0,8.0,8.0,6.0],["2022-09-15",7.52,7.84,7.52,7.84,19.0],["2022-09-16",7.36,7.52,7.04,7.36,1388.0],["2022-09-19",7.84,7.84,7.84,7.84,6.0],["2022-09-20",8.0,8.0,6.4,7.2,2075.0],["2022-09-21",7.2,8.0,7.04,7.04,1394.0],["2022-09-22",7.52,7.84,5.6,7.52,5175.0],["2022-09-23",6.72,7.36,6.56,7.36,1038.0],["2022-09-26",7.04,7.04,6.56,6.56,138.0],["2022-09-27",5.28,7.68,5.28,7.52,1156.0],["2022-09-28",7.04,7.36,7.04,7.04,269.0],["2022-09-29",6.4,7.68,6.4,7.2,150.0],["2022-09-30",7.2,7.2,7.2,7.2,0.0],["2022-10-03",6.72,7.2,6.72,7.2,138.0],["2022-10-04",7.04,7.2,6.72,7.04,319.0],["2022-10-05",6.88,6.88,6.88,6.88,569.0],["2022-10-06",6.72,7.2,6.72,7.2,681.0],["2022-10-07",7.2,7.2,6.88,6.88,375.0],["2022-10-10",7.2,7.2,7.2,7.2,6.0],["2022-10-11",6.88,6.88,6.4,6.4,319.0],["2022-10-12",6.72,6.88,6.72,6.88,19.0],["2022-10-13",5.76,6.72,5.76,6.56,181.0],["2022-10-14",7.04,7.04,7.04,7.04,13.0],["2022-10-17",6.08,7.04,6.08,7.04,19.0],["2022-10-18",6.56,7.2,6.08,6.56,631.0],["2022-10-19",6.88,7.04,5.92,5.92,100.0],["2022-10-20",6.24,6.72,6.08,6.72,131.0],["2022-10-21",6.08,6.08,6.08,6.08,56.0],["2022-10-24",6.88,7.2,6.88,7.2,194.0],["2022-10-25",6.4,6.72,6.4,6.72,250.0],["2022-10-26",6.4,6.4,5.92,6.08,1538.0],["2022-10-27",5.92,6.72,5.92,6.4,169.0],["2022-10-28",6.56,6.72,6.56,6.72,13.0],["2022-10-31",6.56,6.72,6.56,6.72,56.0],["2022-11-01",6.72,6.72,6.4,6.4,600.0],["2022-11-02",5.92,6.08,5.92,6.08,338.0],["2022-11-03",6.08,6.08,5.92,5.92,94.0],["2022-11-04",6.24,6.4,6.24,6.4,13.0],["2022-11-07",6.4,6.4,5.92,5.92,431.0],["2022-11-08",5.92,6.72,5.92,6.72,344.0],["2022-11-09",6.88,6.88,6.88,6.88,6.0],["2022-11-10",6.88,6.88,6.88,6.88,0.0],["2022-11-11",6.88,6.88,6.88,6.88,0.0],["2022-11-14",6.88,6.88,6.88,6.88,0.0],["2022-11-15",5.76,6.24,5.76,6.24,144.0],["2022-11-16",6.72,6.72,5.44,6.4,619.0],["2022-11-17",6.72,6.72,5.92,6.4,706.0],["2022-11-18",5.92,5.92,5.92,5.92,438.0],["2022-11-21",4.8,6.4,4.32,5.6,244.0],["2022-11-22",5.6,5.76,4.32,5.6,1100.0],["2022-11-23",5.76,5.76,5.76,5.76,63.0],["2022-11-25",5.76,5.76,5.76,5.76,0.0],["2022-11-28",5.76,5.76,5.76,5.76,0.0],["2022-11-29",4.96,6.4,4.8,6.08,450.0],["2022-11-30",6.4,6.4,5.76,5.76,1800.0],["2022-12-01",5.92,5.92,4.96,5.28,4113.0],["2022-12-02",5.28,5.6,5.28,5.28,513.0],["2022-12-05",5.28,5.28,5.28,5.28,219.0],["2022-12-06",5.28,5.28,5.28,5.28,6.0],["2022-12-07",6.08,6.08,6.08,6.08,6.0],["2022-12-08",6.4,6.4,6.4,6.4,63.0],["2022-12-09",5.6,5.76,5.6,5.6,231.0],["2022-12-12",5.6,5.6,5.6,5.6,0.0],["2022-12-13",5.28,5.6,5.28,5.28,138.0],["2022-12-14",5.28,5.28,5.28,5.28,0.0],["2022-12-15",6.08,6.24,5.28,5.28,75.0],["2022-12-16",5.92,6.08,5.28,6.08,988.0],["2022-12-19",6.08,6.08,5.6,5.6,969.0],["2022-12-20",5.6,5.6,5.6,5.6,0.0],["2022-12-21",5.44,5.76,5.44,5.76,500.0],["2022-12-22",5.76,5.76,5.76,5.76,1113.0],["2022-12-23",5.76,5.76,5.28,5.28,4106.0],["2022-12-27",5.28,5.28,4.8,4.8,6456.0],["2022-12-28",4.96,5.28,4.32,5.12,3119.0],["2022-12-29",5.28,5.76,5.28,5.76,631.0],["2022-12-30",5.44,5.6,5.28,5.6,4913.0],["2023-01-03",5.28,6.4,5.12,6.24,2081.0],["2023-01-04",5.44,5.44,5.44,5.44,6.0],["2023-01-05",5.12,5.12,5.12,5.12,88.0],["2023-01-06",6.24,6.24,5.76,6.08,769.0],["2023-01-09",6.08,6.08,6.08,6.08,0.0],["2023-01-10",5.92,6.08,5.92,6.08,800.0],["2023-01-11",6.24,6.24,6.08,6.08,544.0],["2023-01-12",6.08,6.08,6.08,6.08,1256.0],["2023-01-13",6.08,6.08,6.08,6.08,0.0],["2023-01-17",5.28,5.92,5.28,5.6,2938.0],["2023-01-18",5.76,5.76,5.28,5.44,6969.0],["2023-01-19",5.44,5.6,5.44,5.6,463.0],["2023-01-20",5.44,5.44,5.28,5.28,19.0],["2023-01-23",5.44,5.6,5.28,5.6,394.0],["2023-01-24",5.44,5.44,5.28,5.28,531.0],["2023-01-25",5.28,5.28,5.28,5.28,81.0],["2023-01-26",5.28,5.28,5.28,5.28,256.0],["2023-01-27",5.28,5.76,5.28,5.76,456.0],["2023-01-30",5.12,5.44,4.64,5.12,1906.0],["2023-01-31",5.12,5.12,5.12,5.12,0.0],["2023-02-01",5.44,5.44,5.12,5.12,319.0],["2023-02-02",5.12,5.6,4.96,5.44,1069.0],["2023-02-03",5.6,5.76,4.64,5.12,3631.0],["2023-02-06",5.28,5.6,4.48,5.6,1963.0],["2023-02-07",4.96,5.44,4.32,5.28,1344.0],["2023-02-08",5.28,5.28,5.12,5.12,194.0],["2023-02-09",5.28,5.44,5.12,5.12,663.0],["2023-02-10",5.28,5.6,4.32,5.12,1606.0],["2023-02-13",5.12,5.12,5.12,5.12,0.0],["2023-02-14",5.12,5.12,5.12,5.12,0.0],["2023-02-15",4.8,5.12,4.32,5.12,3563.0],["2023-02-16",5.12,5.44,5.12,5.12,781.0],["2023-02-17",5.12,5.12,5.12,5.12,0.0],["2023-02-21",5.28,6.08,5.28,5.28,769.0],["2023-02-22",5.28,5.28,4.8,4.8,163.0],["2023-02-23",4.96,6.56,4.96,6.56,744.0],["2023-02-24",6.56,6.56,6.56,6.56,0.0],["2023-02-27",6.4,6.4,4.96,6.08,63.0],["2023-02-28",5.76,5.76,5.6,5.6,169.0],["2023-03-01",4.8,4.8,4.8,4.8,669.0],["2023-03-02",6.08,6.08,5.12,5.12,256.0],["2023-03-03",5.12,5.6,5.12,5.12,2994.0],["2023-03-06",5.12,5.12,5.12,5.12,0.0],["2023-03-07",5.12,5.76,5.12,5.76,188.0],["2023-03-08",5.12,5.76,5.12,5.44,344.0],["2023-03-09",5.92,6.4,5.92,6.4,38.0],["2023-03-10",6.24,6.24,6.24,6.24,13.0],["2023-03-13",5.92,5.92,5.6,5.6,313.0],["2023-03-14",5.6,5.92,5.6,5.92,1375.0],["2023-03-15",5.6,5.6,5.44,5.44,350.0],["2023-03-16",5.28,5.6,4.96,5.6,7631.0],["2023-03-17",5.44,5.6,5.44,5.6,656.0],["2023-03-20",4.96,5.44,4.8,4.8,11794.0],["2023-03-21",4.8,5.28,4.64,4.8,9306.0],["2023-03-22",4.8,5.12,4.64,4.64,56788.0],["2023-03-23",4.48,4.96,4.32,4.96,9619.0],["2023-03-24",4.8,5.28,4.8,5.12,15213.0],["2023-03-27",5.6,6.08,5.44,5.6,2188.0],["2023-03-28",5.6,6.24,5.6,6.24,294.0],["2023-03-29",6.24,6.24,5.92,5.92,1138.0],["2023-03-30",6.24,6.24,5.76,5.92,1119.0],["2023-03-31",5.28,5.92,5.28,5.92,650.0],["2023-04-03",5.6,5.76,5.28,5.28,1450.0],["2023-04-04",4.96,5.12,4.96,5.12,1775.0],["2023-04-05",5.12,5.28,4.96,4.96,1613.0],["2023-04-06",5.28,5.28,4.8,5.28,2138.0],["2023-04-10",5.92,5.92,4.96,4.96,1881.0],["2023-04-11",4.8,4.96,4.8,4.96,163.0],["2023-04-12",4.96,4.96,4.96,4.96,6.0],["2023-04-13",5.28,5.28,4.96,4.96,2100.0],["2023-04-14",4.96,4.96,4.96,4.96,63.0],["2023-04-17",5.44,5.44,4.96,5.12,800.0],["2023-04-18",5.44,5.76,5.44,5.76,113.0],["2023-04-19",5.28,5.28,4.16,4.32,25256.0],["2023-04-20",4.64,5.44,4.48,5.44,2238.0],["2023-04-21",4.96,5.28,4.96,5.12,1488.0],["2023-04-24",5.28,5.76,5.28,5.76,3750.0],["2023-04-25",5.92,5.92,5.12,5.76,2294.0],["2023-04-26",5.44,5.44,5.44,5.44,125.0],["2023-04-27",5.44,5.76,4.96,5.6,3106.0],["2023-04-28",5.6,5.92,5.28,5.6,2044.0],["2023-05-01",5.12,5.6,4.8,5.6,2031.0],["2023-05-02",5.44,5.6,5.44,5.44,81.0],["2023-05-03",4.8,5.28,4.8,5.28,75.0],["2023-05-04",4.8,5.92,4.8,5.6,1944.0],["2023-05-05",5.44,5.44,5.12,5.12,163.0],["2023-05-08",4.8,5.44,4.8,5.44,9831.0],["2023-05-09",5.12,5.44,4.8,5.44,469.0],["2023-05-10",4.0,5.44,4.0,5.44,75.0],["2023-05-11",4.96,5.12,4.8,4.8,5819.0],["2023-05-12",5.12,5.28,4.48,5.12,2269.0],["2023-05-15",5.12,5.12,4.48,4.8,4613.0],["2023-05-16",4.48,4.48,4.48,4.48,6.0],["2023-05-17",4.48,4.96,4.48,4.8,725.0],["2023-05-18",4.96,5.12,4.8,4.96,838.0],["2023-05-19",4.48,4.96,4.48,4.8,88.0],["2023-05-22",4.8,4.96,4.8,4.96,19.0],["2023-05-23",4.96,4.96,4.96,4.96,0.0],["2023-05-24",4.8,5.12,4.64,5.12,44.0],["2023-05-25",5.12,5.12,4.8,4.8,194.0],["2023-05-26",4.8,4.96,4.48,4.48,650.0],["2023-05-30",4.8,5.12,4.48,5.12,2519.0],["2023-05-31",4.8,4.96,4.48,4.96,1244.0],["2023-06-01",4.48,4.64,4.48,4.48,494.0],["2023-06-02",4.64,4.8,4.48,4.8,3300.0],["2023-06-05",4.8,4.96,4.8,4.96,225.0],["2023-06-06",4.96,4.96,4.96,4.96,63.0],["2023-06-07",4.8,4.96,4.8,4.8,569.0],["2023-06-08",4.8,4.8,4.8,4.8,13.0],["2023-06-09",4.8,5.12,4.0,5.12,3019.0],["2023-06-12",4.8,4.8,4.8,4.8,1156.0],["2023-06-13",5.12,5.12,4.96,4.96,319.0],["2023-06-14",4.96,4.96,4.96,4.96,1525.0],["2023-06-15",4.96,4.96,4.96,4.96,13.0],["2023-06-16",4.96,4.96,4.96,4.96,1300.0],["2023-06-20",4.96,4.96,4.96,4.96,0.0],["2023-06-21",4.96,4.96,4.96,4.96,44.0],["2023-06-22",4.96,5.12,4.96,4.96,1019.0],["2023-06-23",4.96,5.12,4.96,4.96,675.0],["2023-06-26",4.96,4.96,4.96,4.96,63.0],["2023-06-27",4.96,4.96,4.96,4.96,13.0],["2023-06-28",4.96,4.96,4.96,4.96,638.0],["2023-06-29",5.12,5.12,4.96,4.96,919.0],["2023-06-30",5.12,5.12,5.12,5.12,6.0],["2023-07-03",5.12,5.76,5.12,5.44,2300.0],["2023-07-05",5.12,5.12,5.12,5.12,69.0],["2023-07-06",5.12,5.12,5.12,5.12,1825.0],["2023-07-07",5.28,5.28,5.12,5.12,1000.0],["2023-07-10",5.28,5.28,5.12,5.12,181.0],["2023-07-11",5.12,5.12,5.12,5.12,56.0],["2023-07-12",5.28,5.28,5.28,5.28,63.0],["2023-07-13",5.28,5.28,5.28,5.28,88.0],["2023-07-14",5.28,5.28,5.28,5.28,63.0],["2023-07-17",5.28,5.28,5.28,5.28,63.0],["2023-07-18",5.28,5.28,5.28,5.28,69.0],["2023-07-19",4.64,5.12,4.64,5.12,9513.0],["2023-07-20",5.12,5.12,5.12,5.12,0.0],["2023-07-21",4.64,4.96,4.64,4.96,69.0],["2023-07-24",5.12,5.28,4.64,4.64,1950.0],["2023-07-25",4.64,4.64,4.64,4.64,0.0],["2023-07-26",4.8,4.8,4.32,4.64,1500.0],["2023-07-27",4.96,4.96,4.96,4.96,1031.0],["2023-07-28",4.96,4.96,4.96,4.96,6.0],["2023-07-31",5.12,5.12,4.96,4.96,481.0],["2023-08-01",4.96,4.96,4.64,4.96,1025.0],["2023-08-02",4.96,4.96,4.96,4.96,6.0],["2023-08-03",4.8,4.8,4.0,4.8,3994.0],["2023-08-04",4.16,4.8,4.0,4.8,3294.0],["2023-08-07",4.64,4.96,4.64,4.8,838.0],["2023-08-08",4.48,4.64,4.48,4.48,544.0],["2023-08-09",4.48,4.8,4.48,4.8,50.0],["2023-08-10",4.96,5.92,4.96,5.6,2981.0],["2023-08-11",5.92,5.92,5.44,5.6,6656.0],["2023-08-14",5.12,5.76,5.12,5.12,156.0],["2023-08-15",5.12,5.44,5.12,5.44,200.0],["2023-08-16",5.44,5.76,5.44,5.76,1119.0],["2023-08-17",5.44,5.44,4.96,4.96,2363.0],["2023-08-18",5.44,5.76,5.44,5.76,38.0],["2023-08-21",5.6,6.24,5.6,5.76,4713.0],["2023-08-22",5.76,5.76,5.76,5.76,0.0],["2023-08-23",5.28,6.08,5.28,6.08,38.0],["2023-08-24",5.76,6.08,5.44,6.08,69.0],["2023-08-25",5.76,5.76,5.76,5.76,13.0],["2023-08-28",5.92,5.92,5.92,5.92,63.0],["2023-08-29",5.92,6.08,5.76,5.76,125.0],["2023-08-30",5.76,5.92,5.76,5.92,113.0],["2023-08-31",5.92,5.92,5.76,5.76,844.0],["2023-09-01",5.92,6.08,5.92,6.08,969.0],["2023-09-05",6.24,6.24,5.76,5.76,1094.0],["2023-09-06",5.76,5.92,5.76,5.76,300.0],["2023-09-07",6.08,8.0,5.92,7.04,57481.0],["2023-09-08",7.05,8.5,7.05,7.87,1100.0],["2023-09-11",7.92,7.92,7.0,7.0,700.0],["2023-09-12",7.0,7.0,5.8,6.38,4300.0],["2023-09-13",6.61,7.0,6.28,6.55,3600.0],["2023-09-14",7.48,7.48,7.48,7.48,1100.0],["2023-09-15",6.52,6.52,6.52,6.52,1100.0],["2023-09-18",6.95,7.0,6.95,6.95,1300.0],["2023-09-19",6.95,6.95,6.95,6.95,100.0],["2023-09-20",7.0,7.0,6.55,6.55,700.0],["2023-09-21",6.55,6.55,6.55,6.55,900.0],["2023-09-22",6.55,6.55,6.55,6.55,100.0],["2023-09-25",6.52,6.53,6.51,6.51,2400.0],["2023-09-26",6.47,6.47,6.47,6.47,200.0],["2023-09-27",6.47,6.47,6.47,6.47,0.0],["2023-09-28",6.45,6.48,6.45,6.48,1700.0],["2023-09-29",6.25,6.25,6.25,6.25,300.0],["2023-10-02",6.34,6.34,6.34,6.34,200.0],["2023-10-03",6.34,6.34,6.34,6.34,0.0],["2023-10-04",6.25,6.25,6.25,6.25,300.0],["2023-10-05",6.3,6.3,6.3,6.3,300.0],["2023-10-06",6.36,6.36,6.3,6.3,300.0],["2023-10-09",6.28,6.37,6.28,6.37,200.0],["2023-10-10",6.37,6.37,6.37,6.37,0.0],["2023-10-11",6.25,6.25,6.25,6.25,100.0],["2023-10-12",6.11,6.11,6.11,6.11,500.0],["2023-10-13",6.1,6.1,6.1,6.1,300.0],["2023-10-16",6.1,6.1,6.1,6.1,100.0],["2023-10-17",6.1,6.1,4.5,5.5,2300.0],["2023-10-18",5.5,5.5,5.5,5.5,0.0],["2023-10-19",5.21,5.21,5.21,5.21,600.0],["2023-10-20",5.21,5.21,5.21,5.21,200.0],["2023-10-23",5.21,5.21,5.21,5.21,200.0],["2023-10-24",5.27,5.27,5.0,5.0,800.0],["2023-10-25",5.1,5.1,5.1,5.1,300.0],["2023-10-26",5.05,5.05,5.05,5.05,200.0],["2023-10-27",5.05,5.05,5.05,5.05,0.0],["2023-10-30",5.03,5.03,5.0,5.0,300.0],["2023-10-31",4.96,4.96,4.96,4.96,100.0],["2023-11-01",5.1,5.1,5.1,5.1,300.0],["2023-11-02",5.05,5.05,5.05,5.05,400.0],["2023-11-03",5.05,5.05,5.05,5.05,1100.0],["2023-11-06",5.05,5.05,5.05,5.05,200.0],["2023-11-07",5.05,5.05,5.05,5.05,300.0],["2023-11-08",5.05,5.2,5.05,5.2,1100.0],["2023-11-09",6.08,6.08,6.0,6.0,900.0],["2023-11-10",6.5,6.7,6.5,6.7,4300.0],["2023-11-13",6.7,6.7,6.7,6.7,1600.0],["2023-11-14",6.75,6.75,6.75,6.75,500.0],["2023-11-15",6.95,6.95,6.95,6.95,1000.0],["2023-11-16",6.9,7.25,6.9,7.25,800.0],["2023-11-17",7.5,7.5,7.5,7.5,400.0],["2023-11-20",7.0,8.4,7.0,7.5,5600.0],["2023-11-21",7.95,8.09,7.95,8.09,1900.0],["2023-11-22",7.55,7.75,7.11,7.75,3000.0],["2023-11-24",7.6,7.6,7.6,7.6,100.0],["2023-11-27",7.4,7.41,7.2,7.41,4500.0],["2023-11-28",7.4,7.45,7.2,7.45,1700.0],["2023-11-29",7.43,7.43,7.43,7.43,200.0],["2023-11-30",7.5,7.5,6.4,6.9,6300.0],["2023-12-01",6.9,6.9,6.9,6.9,400.0],["2023-12-04",7.1,7.12,7.1,7.1,4800.0],["2023-12-05",7.1,7.1,7.1,7.1,0.0],["2023-12-06",7.1,7.1,7.1,7.1,0.0],["2023-12-07",7.1,7.1,7.1,7.1,0.0],["2023-12-08",7.1,7.1,7.1,7.1,0.0],["2023-12-11",6.63,6.65,6.41,6.65,2900.0],["2023-12-12",6.7,6.7,6.7,6.7,600.0],["2023-12-13",6.67,6.7,6.65,6.7,1600.0],["2023-12-14",6.6,6.6,6.15,6.5,2800.0],["2023-12-15",6.5,6.5,6.5,6.5,8000.0],["2023-12-18",6.45,6.45,6.1,6.1,2600.0],["2023-12-19",6.35,6.38,6.35,6.37,3700.0],["2023-12-20",6.35,6.35,6.35,6.35,900.0],["2023-12-21",6.35,6.35,6.35,6.35,1000.0],["2023-12-22",6.35,6.5,6.35,6.4,1000.0],["2023-12-26",6.32,6.32,6.32,6.32,600.0],["2023-12-27",6.31,6.31,6.3,6.3,900.0],["2023-12-28",6.3,6.3,6.3,6.3,200.0],["2023-12-29",5.9,6.09,5.9,6.09,1600.0],["2024-01-02",6.36,6.65,6.36,6.65,2300.0],["2024-01-03",6.25,7.0,6.25,7.0,1600.0],["2024-01-04",6.35,6.35,6.35,6.35,300.0],["2024-01-05",6.35,6.35,6.35,6.35,0.0],["2024-01-08",6.35,6.35,6.35,6.35,0.0],["2024-01-09",6.7,6.7,6.5,6.7,2200.0],["2024-01-10",6.7,6.7,6.7,6.7,0.0],["2024-01-11",6.7,6.7,6.7,6.7,0.0],["2024-01-12",6.75,6.75,6.75,6.75,1700.0],["2024-01-16",7.0,7.0,7.0,7.0,400.0],["2024-01-17",6.7,6.7,6.5,6.5,400.0],["2024-01-18",6.35,6.35,6.35,6.35,1300.0],["2024-01-19",6.35,6.35,5.92,5.99,700.0],["2024-01-22",6.1,6.1,6.1,6.1,300.0],["2024-01-23",6.1,6.1,6.1,6.1,0.0],["2024-01-24",6.1,6.1,6.1,6.1,0.0],["2024-01-25",6.1,6.1,6.1,6.1,0.0],["2024-01-26",6.25,6.28,6.1,6.1,1000.0],["2024-01-29",6.0,6.25,6.0,6.25,500.0],["2024-01-30",6.1,6.1,5.8,6.0,1000.0],["2024-01-31",6.0,6.0,6.0,6.0,10400.0],["2024-02-01",6.0,6.0,6.0,6.0,0.0],["2024-02-02",6.05,6.05,6.0,6.0,1200.0],["2024-02-05",6.0,6.0,6.0,6.0,0.0],["2024-02-06",6.0,6.0,6.0,6.0,0.0],["2024-02-07",6.0,6.0,6.0,6.0,0.0],["2024-02-08",6.15,6.15,6.05,6.05,500.0],["2024-02-09",6.15,6.15,6.15,6.15,400.0],["2024-02-12",5.95,5.95,5.76,5.76,1400.0],["2024-02-13",5.76,5.76,5.76,5.76,0.0],["2024-02-14",5.87,5.87,5.85,5.85,3900.0],["2024-02-15",5.85,5.85,5.85,5.85,0.0],["2024-02-16",6.0,6.0,6.0,6.0,1100.0],["2024-02-20",6.05,6.05,6.05,6.05,900.0],["2024-02-21",6.0,6.21,6.0,6.21,1300.0],["2024-02-22",6.21,6.21,6.21,6.21,300.0],["2024-02-23",6.21,6.21,6.21,6.21,100.0],["2024-02-26",6.21,6.21,6.21,6.21,100.0],["2024-02-27",6.2,6.2,6.02,6.02,1300.0],["2024-02-28",6.02,6.02,6.01,6.02,2500.0],["2024-02-29",6.02,6.02,6.02,6.02,0.0],["2024-03-01",6.02,6.02,6.02,6.02,0.0],["2024-03-04",6.02,6.02,6.02,6.02,100.0],["2024-03-05",6.05,6.05,6.04,6.04,700.0],["2024-03-06",6.04,6.2,6.04,6.2,4100.0],["2024-03-07",6.45,7.2,6.45,7.0,7700.0],["2024-03-08",7.19,7.19,7.08,7.1,1800.0],["2024-03-11",6.75,7.25,6.05,7.25,6800.0],["2024-03-12",7.5,7.86,7.22,7.86,2100.0],["2024-03-13",7.8,7.98,7.8,7.95,2500.0],["2024-03-14",7.9,7.95,7.9,7.9,600.0],["2024-03-15",7.89,7.95,7.89,7.95,300.0],["2024-03-18",7.75,7.75,6.65,6.65,5500.0],["2024-03-19",6.65,6.65,6.65,6.65,0.0],["2024-03-20",7.5,7.55,7.5,7.55,1000.0],["2024-03-21",7.75,7.75,7.25,7.25,1900.0],["2024-03-22",7.25,7.25,7.25,7.25,700.0],["2024-03-25",7.3,7.3,7.3,7.3,300.0],["2024-03-26",7.3,7.3,7.3,7.3,0.0],["2024-03-27",7.3,7.3,7.3,7.3,0.0],["2024-03-28",7.0,7.0,6.4,7.0,1900.0],["2024-04-01",7.15,7.15,7.15,7.15,200.0],["2024-04-02",7.15,7.15,7.15,7.15,0.0],["2024-04-03",7.05,7.15,7.05,7.14,2600.0],["2024-04-04",7.14,7.15,7.14,7.15,600.0],["2024-04-05",7.15,7.64,7.15,7.5,5100.0],["2024-04-08",7.15,7.25,7.15,7.25,1300.0],["2024-04-09",7.25,7.25,7.25,7.25,0.0],["2024-04-10",7.2,7.2,7.2,7.2,200.0],["2024-04-11",7.2,7.2,7.2,7.2,100.0],["2024-04-12",7.2,7.2,7.2,7.2,0.0],["2024-04-15",7.2,7.2,7.2,7.2,0.0],["2024-04-16",6.8,6.8,6.8,6.8,100.0],["2024-04-17",6.81,6.81,6.81,6.81,400.0],["2024-04-18",7.0,7.0,7.0,7.0,200.0],["2024-04-19",7.0,7.0,7.0,7.0,0.0],["2024-04-22",7.5,7.85,7.22,7.5,4600.0],["2024-04-23",7.83,8.95,7.83,8.95,4800.0],["2024-04-24",8.95,8.95,8.95,8.95,0.0],["2024-04-25",7.7,8.25,7.7,8.25,2300.0],["2024-04-26",8.5,9.0,8.46,9.0,1600.0],["2024-04-29",9.0,10.0,8.94,9.73,12500.0],["2024-04-30",9.72,9.72,9.72,9.72,300.0],["2024-05-01",9.5,9.5,9.0,9.0,800.0],["2024-05-02",8.3,8.5,7.0,8.0,1200.0],["2024-05-03",8.0,8.0,8.0,8.0,0.0],["2024-05-06",9.0,10.89,9.0,10.89,1400.0],["2024-05-07",10.88,10.99,9.99,10.0,2700.0],["2024-05-08",9.99,10.9,9.73,10.25,3600.0],["2024-05-09",10.25,10.25,10.25,10.25,800.0],["2024-05-10",10.25,10.25,10.25,10.25,100.0],["2024-05-13",9.91,9.91,8.91,8.91,600.0],["2024-05-14",9.5,9.5,9.5,9.5,2400.0],["2024-05-15",9.84,10.0,9.0,10.0,1000.0],["2024-05-16",9.0,9.95,9.0,9.95,800.0],["2024-05-17",9.5,9.82,9.5,9.82,700.0],["2024-05-20",9.4,9.4,9.4,9.4,200.0],["2024-05-21",9.4,9.4,9.4,9.4,0.0],["2024-05-22",9.6,9.95,8.69,9.95,2900.0],["2024-05-23",9.37,9.37,9.2,9.2,600.0],["2024-05-24",9.99,10.04,9.01,9.01,1700.0],["2024-05-28",9.8,9.87,9.4,9.87,900.0],["2024-05-29",10.0,10.0,10.0,10.0,400.0],["2024-05-30",10.2,10.2,10.13,10.18,700.0],["2024-05-31",10.08,10.08,9.62,9.65,1000.0],["2024-06-03",9.3,9.57,9.25,9.5,2100.0],["2024-06-04",9.58,9.58,9.3,9.45,4000.0],["2024-06-05",10.06,10.5,10.06,10.31,14100.0],["2024-06-06",10.16,10.3,10.16,10.3,1300.0],["2024-06-07",10.45,10.45,10.4,10.4,1300.0],["2024-06-10",10.35,10.4,10.35,10.35,800.0],["2024-06-11",10.35,10.75,10.35,10.65,3200.0],["2024-06-12",10.5,10.5,10.5,10.5,400.0],["2024-06-13",10.53,10.53,10.2,10.2,1700.0],["2024-06-14",10.2,10.2,10.2,10.2,0.0],["2024-06-17",10.03,10.65,8.9,10.65,4800.0],["2024-06-18",8.61,10.33,8.61,9.53,2400.0],["2024-06-20",9.53,9.53,9.53,9.53,0.0],["2024-06-21",8.95,8.95,8.95,8.95,300.0],["2024-06-24",8.95,8.95,8.95,8.95,0.0],["2024-06-25",9.0,9.44,8.65,9.44,1800.0],["2024-06-26",9.75,9.75,9.75,9.75,2300.0],["2024-06-27",9.75,9.75,9.75,9.75,0.0],["2024-06-28",9.3,9.75,9.3,9.75,2800.0],["2024-07-01",9.75,9.75,9.75,9.75,0.0],["2024-07-02",9.75,9.75,9.75,9.75,0.0],["2024-07-03",9.75,9.75,9.75,9.75,0.0],["2024-07-05",9.3,9.62,8.0,9.5,11600.0],["2024-07-08",9.5,9.5,9.5,9.5,0.0],["2024-07-09",8.15,9.08,8.1,8.24,3200.0],["2024-07-10",8.9,8.9,8.8,8.9,1100.0],["2024-07-11",8.9,8.9,8.9,8.9,100.0],["2024-07-12",9.12,9.12,9.12,9.12,500.0],["2024-07-15",8.4,9.12,8.4,9.12,3100.0],["2024-07-16",9.4,9.55,8.65,9.25,3400.0],["2024-07-17",9.55,10.0,9.32,10.0,4600.0],["2024-07-18",10.0,10.0,10.0,10.0,1000.0],["2024-07-19",10.0,10.0,10.0,10.0,0.0],["2024-07-22",10.0,10.0,10.0,10.0,0.0],["2024-07-23",9.25,9.25,8.7,8.9,1900.0],["2024-07-24",8.9,8.9,8.9,8.9,0.0],["2024-07-25",8.94,8.95,8.85,8.85,900.0],["2024-07-26",8.75,8.79,8.75,8.79,800.0],["2024-07-29",8.75,8.8,8.75,8.75,1000.0],["2024-07-30",8.75,8.75,8.75,8.75,0.0],["2024-07-31",8.25,9.0,8.25,9.0,600.0],["2024-08-01",8.5,8.5,8.5,8.5,100.0],["2024-08-02",8.5,8.5,8.5,8.5,400.0],["2024-08-05",8.25,8.5,8.15,8.5,400.0],["2024-08-06",8.11,8.45,8.1,8.44,1700.0],["2024-08-07",8.85,9.25,8.85,9.25,1300.0],["2024-08-08",9.85,10.0,9.5,9.5,7800.0],["2024-08-09",9.65,10.0,9.6,10.0,1900.0],["2024-08-12",9.7,10.0,9.7,10.0,1500.0],["2024-08-13",9.94,10.0,9.94,10.0,300.0],["2024-08-14",9.87,10.55,9.87,10.45,4900.0],["2024-08-15",10.45,10.45,10.45,10.45,0.0],["2024-08-16",10.44,10.96,10.43,10.9,8800.0],["2024-08-19",10.75,10.75,10.51,10.51,4100.0],["2024-08-20",10.95,11.0,10.75,10.75,2100.0],["2024-08-21",10.75,10.75,10.75,10.75,0.0],["2024-08-22",10.75,10.75,10.75,10.75,300.0],["2024-08-23",10.99,11.0,10.93,10.98,1600.0],["2024-08-26",10.98,10.98,10.98,10.98,0.0],["2024-08-27",10.82,10.9,10.03,10.9,4600.0],["2024-08-28",10.52,10.52,10.51,10.51,200.0],["2024-08-29",10.5,10.52,10.0,10.0,3700.0],["2024-08-30",10.99,10.99,10.0,10.0,5000.0],["2024-09-03",10.0,10.0,9.55,9.55,1200.0],["2024-09-04",9.75,10.0,9.5,9.5,2100.0],["2024-09-05",9.5,9.64,9.0,9.5,1300.0],["2024-09-06",9.5,9.5,9.5,9.5,0.0],["2024-09-09",9.58,9.58,9.58,9.58,200.0],["2024-09-10",9.54,10.0,9.54,10.0,2000.0],["2024-09-11",10.25,10.3,8.79,9.3,10200.0],["2024-09-12",10.0,11.0,9.91,10.2,4700.0],["2024-09-13",10.0,10.0,9.82,9.98,1100.0],["2024-09-16",9.78,9.78,9.5,9.5,1400.0],["2024-09-17",9.26,9.5,9.26,9.45,4700.0],["2024-09-18",9.96,9.96,9.55,9.9,6500.0],["2024-09-19",9.55,9.55,9.43,9.45,2900.0],["2024-09-20",9.49,9.55,9.49,9.55,200.0],["2024-09-23",9.55,9.64,8.75,9.64,14100.0],["2024-09-24",9.75,9.75,9.75,9.75,300.0],["2024-09-25",9.75,9.75,9.75,9.75,500.0],["2024-09-26",9.56,9.62,9.56,9.62,1000.0],["2024-09-27",9.5,9.7,9.5,9.7,800.0],["2024-09-30",9.9,9.9,9.9,9.9,200.0],["2024-10-01",9.61,9.9,9.61,9.9,1300.0],["2024-10-02",10.0,10.0,9.98,9.98,4100.0],["2024-10-03",10.06,10.06,10.0,10.0,400.0],["2024-10-04",10.09,10.38,10.09,10.38,900.0],["2024-10-07",10.9,10.96,10.9,10.95,1100.0],["2024-10-08",10.9,10.9,10.9,10.9,600.0],["2024-10-09",11.0,11.2,10.87,11.15,8500.0],["2024-10-10",11.05,11.05,10.9,10.9,700.0],["2024-10-11",10.8,10.9,10.8,10.9,1000.0],["2024-10-14",11.1,11.35,11.1,11.35,1500.0],["2024-10-15",11.0,11.15,10.91,10.91,1400.0],["2024-10-16",11.35,11.35,11.28,11.28,2000.0],["2024-10-17",11.34,11.35,11.34,11.35,9700.0],["2024-10-18",11.36,12.25,11.0,11.55,12900.0],["2024-10-21",11.9,13.8,11.9,13.5,8500.0],["2024-10-22",13.8,13.8,13.5,13.6,5500.0],["2024-10-23",13.45,13.46,13.0,13.0,8800.0],["2024-10-24",12.81,12.81,12.81,12.81,300.0],["2024-10-25",12.8,13.2,12.8,13.2,800.0],["2024-10-28",13.2,13.2,12.5,13.0,4400.0],["2024-10-29",12.15,13.0,12.15,13.0,1900.0],["2024-10-30",12.65,12.75,12.18,12.75,4000.0],["2024-10-31",12.8,13.0,12.04,13.0,8400.0],["2024-11-01",12.75,13.03,12.75,13.03,1200.0],["2024-11-04",14.2,14.2,12.8,13.2,3800.0],["2024-11-05",13.5,13.5,13.5,13.5,400.0],["2024-11-06",13.5,14.11,13.5,14.11,6400.0],["2024-11-07",14.44,16.09,14.44,15.81,33600.0],["2024-11-08",16.0,17.0,15.98,16.95,22100.0],["2024-11-11",16.95,17.88,16.95,17.05,7500.0],["2024-11-12",17.4,17.55,16.85,16.85,6100.0],["2024-11-13",16.5,16.51,16.5,16.51,2000.0],["2024-11-14",15.26,15.75,11.93,15.2,8900.0],["2024-11-15",14.8,15.45,13.01,14.4,6700.0],["2024-11-18",15.1,15.16,14.5,14.89,3700.0],["2024-11-19",14.8,15.4,14.75,15.4,1900.0],["2024-11-20",15.55,17.35,15.55,17.35,12500.0],["2024-11-21",17.35,18.18,17.35,18.0,19300.0],["2024-11-22",18.8,19.19,18.5,19.19,7100.0],["2024-11-25",19.0,19.08,18.45,18.45,5500.0],["2024-11-26",17.85,18.5,17.43,18.5,4700.0],["2024-11-27",18.71,18.9,18.71,18.79,2500.0],["2024-11-29",18.75,18.78,18.75,18.75,1100.0],["2024-12-02",18.11,18.11,18.03,18.1,1100.0],["2024-12-03",18.69,18.8,18.4,18.8,5200.0],["2024-12-04",18.8,19.0,17.6,18.0,17900.0],["2024-12-05",18.0,19.35,17.98,19.25,18300.0],["2024-12-06",18.75,19.0,18.0,19.0,4500.0],["2024-12-09",19.0,19.29,18.0,18.0,5900.0],["2024-12-10",19.1,19.1,19.1,19.1,300.0],["2024-12-11",19.1,19.1,18.27,18.27,300.0],["2024-12-12",18.83,19.1,17.6,18.0,5000.0],["2024-12-13",18.0,18.0,18.0,18.0,400.0],["2024-12-16",18.19,18.19,18.0,18.0,400.0],["2024-12-17",18.0,18.0,17.61,17.61,400.0],["2024-12-18",18.67,18.7,17.6,17.6,2600.0],["2024-12-19",17.5,18.11,17.5,18.1,2300.0],["2024-12-20",17.67,18.0,17.67,18.0,2300.0],["2024-12-23",17.5,17.5,17.5,17.5,400.0],["2024-12-24",17.5,18.42,17.5,18.0,2000.0],["2024-12-26",18.05,18.99,18.05,18.72,2200.0],["2024-12-27",18.99,18.99,18.19,18.19,5900.0],["2024-12-30",18.0,18.0,18.0,18.0,300.0],["2024-12-31",18.03,18.27,17.89,17.89,1900.0],["2025-01-02",17.8,18.55,17.5,18.55,1500.0],["2025-01-03",17.5,17.5,17.5,17.5,300.0],["2025-01-06",17.31,18.41,16.51,18.41,700.0],["2025-01-07",17.89,17.97,17.39,17.97,1100.0],["2025-01-08",17.74,18.74,17.74,18.74,800.0],["2025-01-10",19.0,19.0,19.0,19.0,700.0],["2025-01-13",18.75,18.75,18.56,18.56,700.0],["2025-01-14",18.56,18.56,18.56,18.56,0.0],["2025-01-15",18.75,19.5,18.72,19.5,6800.0],["2025-01-16",18.97,18.97,18.66,18.93,1500.0],["2025-01-17",18.93,18.93,18.91,18.91,800.0],["2025-01-21",19.0,19.0,18.5,18.5,1700.0],["2025-01-22",18.5,18.63,18.22,18.5,900.0],["2025-01-23",18.5,18.61,18.2,18.2,1300.0],["2025-01-24",18.0,18.0,18.0,18.0,400.0],["2025-01-27",18.4,18.4,15.0,18.0,4600.0],["2025-01-28",17.3,17.3,17.3,17.3,200.0],["2025-01-29",17.3,17.3,17.3,17.3,0.0],["2025-01-30",17.5,17.5,17.5,17.5,200.0],["2025-01-31",17.11,17.11,17.11,17.11,100.0],["2025-02-03",17.75,17.75,17.25,17.25,500.0],["2025-02-04",17.0,17.0,16.85,16.85,1300.0],["2025-02-05",17.25,17.5,17.25,17.34,600.0],["2025-02-06",17.5,17.75,17.4,17.75,2100.0],["2025-02-07",18.0,18.0,17.7,17.7,1800.0],["2025-02-10",17.3,17.3,17.3,17.3,200.0],["2025-02-11",17.3,17.3,17.3,17.3,0.0],["2025-02-12",18.0,18.0,18.0,18.0,400.0],["2025-02-13",17.5,17.5,16.51,16.9,2200.0],["2025-02-14",17.25,17.3,17.0,17.05,600.0],["2025-02-18",17.55,18.3,17.55,18.2,4300.0],["2025-02-19",18.2,18.2,18.2,18.2,0.0],["2025-02-20",17.76,17.97,17.23,17.97,1400.0],["2025-02-21",17.97,17.97,17.97,17.97,600.0],["2025-02-24",17.23,17.66,17.0,17.66,2900.0],["2025-02-25",17.0,17.56,16.5,17.5,1700.0],["2025-02-26",17.5,17.5,17.5,17.5,0.0],["2025-02-27",17.5,17.52,16.1,16.1,4300.0],["2025-02-28",15.94,16.05,15.5,15.8,7200.0],["2025-03-03",15.78,16.1,15.78,15.85,5000.0],["2025-03-04",16.0,16.34,15.98,16.34,2200.0],["2025-03-05",16.35,17.3,16.35,17.3,1500.0],["2025-03-06",18.17,18.9,17.78,18.39,27600.0],["2025-03-07",18.35,18.35,18.35,18.35,400.0],["2025-03-10",18.0,18.0,17.45,17.45,1500.0],["2025-03-11",17.01,17.01,16.01,17.0,6600.0],["2025-03-12",16.55,16.6,15.5,16.55,1500.0],["2025-03-13",16.54,16.9,16.54,16.9,4000.0],["2025-03-14",16.75,16.75,16.75,16.75,1100.0],["2025-03-17",16.9,16.9,16.9,16.9,300.0],["2025-03-18",17.0,17.0,17.0,17.0,400.0],["2025-03-19",17.25,17.25,17.0,17.1,2400.0],["2025-03-20",17.1,17.1,17.1,17.1,0.0],["2025-03-21",17.05,17.05,16.41,16.41,5300.0],["2025-03-24",16.43,16.43,15.93,15.93,1100.0],["2025-03-25",16.0,16.41,16.0,16.41,1000.0],["2025-03-26",16.0,16.04,15.51,15.99,4900.0],["2025-03-27",15.99,16.0,15.95,16.0,2700.0],["2025-03-28",15.51,15.51,15.51,15.51,1100.0],["2025-03-31",15.46,15.73,15.0,15.73,7900.0],["2025-04-01",15.26,15.98,15.26,15.36,600.0],["2025-04-02",15.0,15.25,13.56,13.8,30400.0],["2025-04-03",15.01,15.05,13.75,14.0,4800.0],["2025-04-04",15.3,15.3,14.0,14.01,5700.0],["2025-04-07",14.0,14.93,13.78,13.78,4800.0],["2025-04-08",14.0,14.0,13.85,13.85,900.0],["2025-04-09",13.5,14.0,13.5,14.0,5100.0],["2025-04-10",14.5,14.5,14.5,14.5,1000.0],["2025-04-11",14.11,14.5,14.11,14.5,1700.0],["2025-04-14",14.67,14.67,14.67,14.67,700.0],["2025-04-15",14.44,15.49,14.44,14.44,700.0],["2025-04-16",14.6,14.6,14.5,14.5,900.0],["2025-04-17",15.1,17.0,15.1,16.0,5500.0],["2025-04-21",16.0,16.0,14.25,14.3,4900.0],["2025-04-22",14.0,14.62,14.0,14.5,9400.0],["2025-04-23",14.95,14.95,14.5,14.5,2900.0],["2025-04-24",14.75,15.0,14.74,15.0,4200.0],["2025-04-25",15.2,16.25,14.7,14.7,1200.0],["2025-04-28",15.53,16.25,15.5,15.5,3500.0],["2025-04-29",15.5,15.5,14.78,15.0,8000.0],["2025-04-30",15.15,15.15,15.0,15.0,1700.0],["2025-05-01",15.1,15.79,14.78,15.5,3800.0],["2025-05-02",15.54,16.58,15.54,16.58,2000.0],["2025-05-05",16.66,17.0,16.66,17.0,500.0],["2025-05-06",17.0,17.0,17.0,17.0,300.0],["2025-05-07",17.0,17.25,17.0,17.25,1700.0],["2025-05-08",17.5,17.85,17.25,17.85,17300.0],["2025-05-09",17.85,17.9,17.55,17.75,5200.0],["2025-05-12",17.75,18.92,17.75,18.0,9000.0],["2025-05-13",18.25,18.25,17.95,17.95,2400.0],["2025-05-14",18.0,18.02,17.85,17.85,3700.0],["2025-05-15",17.85,17.85,17.75,17.77,900.0],["2025-05-16",17.75,18.27,17.75,18.27,4400.0],["2025-05-19",18.25,18.25,18.11,18.11,900.0],["2025-05-20",18.1,18.1,18.0,18.0,400.0],["2025-05-21",17.28,17.9,17.2,17.87,1200.0],["2025-05-22",17.05,17.93,16.8,17.93,3200.0],["2025-05-23",18.0,18.0,17.88,17.88,400.0],["2025-05-27",17.75,18.0,17.0,17.88,1400.0],["2025-05-28",17.7,17.7,17.7,17.7,300.0],["2025-05-29",17.96,17.96,17.96,17.96,600.0],["2025-05-30",17.75,17.84,17.2,17.8,2000.0],["2025-06-02",17.8,17.8,17.8,17.8,400.0],["2025-06-03",17.59,17.59,17.59,17.59,200.0],["2025-06-04",17.16,17.75,16.97,17.75,1000.0],["2025-06-05",17.8,17.8,16.54,17.74,900.0],["2025-06-06",17.0,17.0,16.5,16.5,2200.0],["2025-06-09",17.02,17.74,17.02,17.74,1100.0],["2025-06-10",16.7,16.7,16.7,16.7,300.0],["2025-06-11",17.0,17.81,17.0,17.81,3100.0],["2025-06-12",17.81,17.81,17.81,17.81,0.0],["2025-06-13",17.81,17.81,17.81,17.81,0.0],["2025-06-16",17.75,18.0,17.75,17.93,1600.0],["2025-06-17",17.85,17.85,17.85,17.85,200.0],["2025-06-18",17.43,17.75,17.43,17.75,700.0],["2025-06-20",17.26,18.0,17.01,18.0,2100.0],["2025-06-23",17.81,17.81,17.3,17.5,1000.0],["2025-06-24",17.5,17.5,17.5,17.5,200.0],["2025-06-25",17.5,17.56,17.5,17.56,800.0],["2025-06-26",17.38,18.0,17.01,18.0,1800.0],["2025-06-27",17.01,17.9,16.97,17.0,3900.0],["2025-06-30",17.0,17.32,16.95,16.95,3200.0],["2025-07-01",17.0,17.75,16.95,16.95,2100.0],["2025-07-02",16.7,16.7,16.0,16.1,7400.0],["2025-07-03",15.98,16.21,15.98,15.98,1700.0],["2025-07-07",16.24,17.75,16.24,17.69,1200.0],["2025-07-08",17.69,17.69,17.69,17.69,0.0],["2025-07-09",17.0,17.25,16.13,16.72,8800.0],["2025-07-10",16.99,17.35,15.98,15.98,900.0],["2025-07-11",16.25,16.4,16.02,16.4,5300.0],["2025-07-14",16.21,16.3,16.15,16.26,2800.0],["2025-07-15",16.17,16.35,15.95,15.95,6500.0],["2025-07-16",15.95,15.95,15.95,15.95,0.0],["2025-07-17",15.75,15.75,15.75,15.75,600.0],["2025-07-18",15.9,15.95,15.7,15.7,4000.0],["2025-07-21",15.95,16.8,15.95,16.35,5100.0],["2025-07-22",16.33,16.33,15.7,15.95,2400.0],["2025-07-23",17.11,18.55,17.11,18.06,41400.0],["2025-07-24",18.5,18.5,17.22,18.01,35600.0],["2025-07-25",17.78,18.01,17.5,17.95,23100.0],["2025-07-28",18.21,21.95,17.76,21.95,111400.0],["2025-07-29",24.56,27.61,23.18,24.91,108700.0],["2025-07-30",26.55,27.75,25.24,26.63,94400.0],["2025-07-31",26.0,27.62,25.04,25.45,35700.0],["2025-08-01",25.0,28.73,22.59,28.7,75900.0],["2025-08-04",28.77,29.95,28.77,29.19,73600.0],["2025-08-05",29.4,29.57,27.01,27.53,36000.0],["2025-08-06",27.36,30.69,26.69,29.62,55500.0],["2025-08-07",32.0,33.0,28.05,30.16,65000.0],["2025-08-08",30.16,31.0,27.05,27.66,57000.0],["2025-08-11",27.46,30.37,26.83,30.37,38200.0],["2025-08-12",30.41,30.41,25.7,28.59,50800.0],["2025-08-13",28.1,29.0,25.56,28.09,20400.0],["2025-08-14",27.16,27.55,25.55,26.52,22400.0],["2025-08-15",25.96,26.59,23.63,25.16,13700.0],["2025-08-18",26.47,26.47,25.1,26.25,16500.0],["2025-08-19",24.34,26.59,24.07,26.37,20000.0],["2025-08-20",25.1,25.65,24.07,25.0,29900.0],["2025-08-21",25.5,26.95,25.34,26.64,9500.0],["2025-08-22",26.0,28.49,25.25,27.25,31700.0],["2025-08-25",28.0,30.4,25.7,28.72,38200.0],["2025-08-26",29.75,30.39,27.5,28.35,33200.0],["2025-08-27",28.85,29.13,27.03,28.3,26700.0],["2025-08-28",28.0,28.04,25.74,27.12,27700.0],["2025-08-29",27.98,30.2,26.5,27.66,41500.0],["2025-09-02",28.07,29.66,27.18,27.9,29200.0],["2025-09-03",28.1,29.04,26.78,27.35,32400.0],["2025-09-04",27.0,29.12,27.0,28.02,19700.0],["2025-09-05",28.95,28.95,27.39,27.62,16800.0],["2025-09-08",29.16,32.0,28.05,30.58,59200.0],["2025-09-09",31.94,31.94,28.53,29.2,30700.0],["2025-09-10",30.5,30.5,28.39,30.14,11100.0],["2025-09-11",30.18,31.5,29.71,30.4,14900.0],["2025-09-12",30.08,30.96,29.5,29.77,14100.0],["2025-09-15",29.88,30.55,29.33,30.09,19900.0],["2025-09-16",30.09,30.09,28.01,28.76,10800.0],["2025-09-17",29.25,30.19,28.5,29.29,18800.0],["2025-09-18",29.69,31.16,28.88,28.88,15000.0],["2025-09-19",28.61,31.47,28.03,28.8,79100.0],["2025-09-22",29.05,31.88,28.59,30.58,41800.0],["2025-09-23",30.1,31.12,28.01,29.51,22200.0],["2025-09-24",29.6,30.01,28.12,28.51,17000.0],["2025-09-25",28.65,29.98,28.56,28.56,8000.0],["2025-09-26",28.56,29.51,27.63,28.55,15200.0],["2025-09-29",28.32,30.1,28.3,28.3,16800.0],["2025-09-30",28.62,29.12,27.5,28.6,16000.0],["2025-10-01",28.38,29.0,27.5,28.07,9200.0],["2025-10-02",28.51,28.56,27.91,28.3,6000.0],["2025-10-03",28.96,29.93,28.55,29.28,15000.0],["2025-10-06",29.05,29.55,27.0,27.64,18300.0],["2025-10-07",27.86,27.86,26.5,26.81,19100.0],["2025-10-08",26.5,27.71,26.5,27.34,10300.0],["2025-10-09",27.22,27.22,26.65,26.71,3500.0],["2025-10-10",27.5,27.5,25.01,25.41,15200.0],["2025-10-13",25.0,25.82,24.14,25.38,26600.0],["2025-10-14",25.04,26.5,24.02,26.5,18800.0],["2025-10-15",26.0,26.28,24.36,25.6,19500.0],["2025-10-16",25.01,25.37,23.6,24.47,25900.0],["2025-10-17",23.71,24.51,23.29,24.16,12400.0],["2025-10-20",23.88,24.63,23.24,23.91,18500.0],["2025-10-21",24.04,25.62,23.7,24.91,18000.0],["2025-10-22",27.05,27.05,23.68,23.81,9800.0],["2025-10-23",23.77,24.89,23.45,23.95,19300.0],["2025-10-24",23.05,26.47,23.0,25.56,22000.0],["2025-10-27",25.39,26.01,25.01,25.01,18000.0],["2025-10-28",25.39,25.5,25.02,25.11,2100.0],["2025-10-29",24.98,25.23,24.5,25.04,4100.0],["2025-10-30",23.54,25.43,23.54,24.6,6600.0],["2025-10-31",24.57,25.09,23.54,24.73,7300.0],["2025-11-03",24.96,25.3,23.88,24.18,8700.0],["2025-11-04",23.5,24.18,22.75,22.95,12700.0],["2025-11-05",24.16,24.16,22.32,23.0,9400.0],["2025-11-06",18.0,18.61,12.42,14.2,163700.0],["2025-11-07",13.83,15.99,13.5,15.13,95400.0],["2025-11-10",14.09,16.61,13.65,15.87,60300.0],["2025-11-11",16.13,17.13,15.92,16.0,47200.0],["2025-11-12",15.9,15.9,14.5,14.51,31400.0],["2025-11-13",14.5,14.87,13.82,14.06,16600.0],["2025-11-14",13.8,14.64,13.69,14.16,19600.0],["2025-11-17",14.14,14.3,13.3,13.54,21200.0],["2025-11-18",13.67,13.78,13.25,13.25,29100.0],["2025-11-19",13.4,14.5,13.4,14.41,16300.0],["2025-11-20",14.79,14.79,13.27,13.29,24000.0],["2025-11-21",13.61,13.97,12.8,12.81,23000.0],["2025-11-24",13.0,13.68,12.42,13.27,32400.0],["2025-11-25",13.22,14.66,13.22,14.66,16000.0],["2025-11-26",14.35,14.68,13.93,13.93,17600.0],["2025-11-28",14.47,15.0,14.38,14.87,7200.0],["2025-12-01",14.5,14.88,14.1,14.37,5700.0],["2025-12-02",14.91,15.5,14.4,15.21,15100.0],["2025-12-03",15.59,16.54,15.0,15.94,63700.0],["2025-12-04",15.93,16.89,15.89,16.52,32400.0],["2025-12-05",16.68,16.68,15.0,15.0,16800.0],["2025-12-08",15.5,15.91,15.25,15.91,12500.0],["2025-12-09",15.91,16.75,15.91,16.75,12800.0],["2025-12-10",16.35,16.95,15.63,16.68,18300.0],["2025-12-11",16.75,17.53,16.16,16.56,18700.0],["2025-12-12",16.4,16.91,15.11,15.79,103200.0],["2025-12-15",15.91,17.0,14.8,15.63,45100.0],["2025-12-16",15.15,16.2,14.82,14.83,55500.0],["2025-12-17",15.19,15.96,14.02,15.36,194900.0],["2025-12-18",16.12,16.35,14.62,14.9,116000.0],["2025-12-19",15.43,16.14,14.45,15.02,85400.0],["2025-12-22",15.5,16.05,14.86,15.01,42900.0],["2025-12-23",15.71,15.75,14.88,15.75,21200.0],["2025-12-24",15.6,16.87,15.24,15.77,54800.0],["2025-12-26",15.95,16.01,14.82,15.2,187600.0],["2025-12-29",15.19,16.09,14.69,15.22,129800.0],["2025-12-30",15.15,15.86,14.87,14.93,83100.0],["2025-12-31",15.3,16.01,14.85,15.1,42800.0],["2026-01-02",15.2,16.2,15.0,15.22,45700.0],["2026-01-05",15.79,20.25,15.4,19.27,186900.0],["2026-01-06",19.1,19.2,17.18,17.34,40900.0],["2026-01-07",17.5,19.46,17.4,19.44,75000.0],["2026-01-08",20.75,20.95,19.5,20.81,28100.0],["2026-01-09",20.95,21.5,19.99,20.97,76900.0],["2026-01-12",20.5,20.92,20.14,20.73,24200.0],["2026-01-13",19.6,20.71,19.6,20.71,15400.0],["2026-01-14",20.69,20.69,19.61,20.14,11700.0],["2026-01-15",20.24,20.24,19.62,19.95,2700.0],["2026-01-16",20.13,20.13,19.01,19.02,9800.0],["2026-01-20",18.59,20.08,18.21,19.02,33200.0],["2026-01-21",19.2,19.2,18.01,18.13,18200.0],["2026-01-22",18.12,19.13,17.89,18.88,14400.0],["2026-01-23",18.61,18.82,17.65,18.67,22100.0],["2026-01-26",18.85,18.86,17.5,18.35,30900.0],["2026-01-27",18.47,18.69,16.61,17.52,27100.0],["2026-01-28",17.65,18.3,17.22,17.32,69000.0],["2026-01-29",17.66,18.28,16.94,18.28,47200.0],["2026-01-30",18.11,18.23,17.69,17.72,20800.0],["2026-02-02",17.6,18.26,17.6,17.72,4200.0],["2026-02-03",17.79,18.06,16.12,16.5,10200.0],["2026-02-04",17.2,17.2,15.5,16.48,13400.0],["2026-02-05",16.04,17.26,15.81,16.0,31200.0],["2026-02-06",16.51,17.63,16.2,16.42,38500.0],["2026-02-09",16.89,20.19,16.89,19.02,25800.0],["2026-02-10",19.16,19.82,18.18,18.18,20600.0],["2026-02-11",18.19,19.36,17.91,19.14,30300.0],["2026-02-12",19.35,19.35,17.82,18.02,15800.0],["2026-02-13",18.41,18.41,17.82,18.19,2800.0],["2026-02-17",17.84,18.18,17.4,17.5,6100.0],["2026-02-18",17.5,17.5,16.82,17.05,9500.0],["2026-02-19",17.5,17.5,17.04,17.43,3300.0],["2026-02-20",17.99,18.03,17.43,17.51,15600.0],["2026-02-23",17.66,17.87,17.03,17.28,6300.0],["2026-02-24",17.99,17.99,16.74,17.23,9500.0],["2026-02-25",17.29,18.44,16.89,18.44,29800.0],["2026-02-26",18.85,21.1,18.8,20.92,30200.0],["2026-02-27",20.88,22.17,20.7,21.07,28800.0],["2026-03-02",22.0,23.75,21.67,22.76,33300.0],["2026-03-03",22.76,23.07,21.75,22.5,43400.0],["2026-03-04",21.67,23.05,21.36,21.72,25900.0],["2026-03-05",20.0,20.86,18.16,18.32,50800.0],["2026-03-06",18.32,20.62,18.32,19.55,52800.0],["2026-03-09",19.6,20.0,19.11,19.7,22700.0],["2026-03-10",19.38,22.0,19.08,21.31,61500.0],["2026-03-11",21.35,22.14,19.93,19.93,57400.0],["2026-03-12",20.12,20.12,18.9,19.3,17500.0],["2026-03-13",19.4,20.55,18.96,19.04,22600.0],["2026-03-16",19.67,20.53,19.6,19.97,5200.0],["2026-03-17",20.02,20.38,19.76,20.24,12500.0],["2026-03-18",20.01,20.75,18.26,18.65,39400.0],["2026-03-19",18.32,19.34,18.3,19.09,17600.0],["2026-03-20",19.17,19.23,18.0,18.12,13500.0],["2026-03-23",18.44,19.17,18.02,18.99,37400.0],["2026-03-24",19.17,19.25,18.0,18.56,33200.0],["2026-03-25",19.23,19.23,18.56,18.7,9900.0],["2026-03-26",18.75,19.49,18.75,19.17,12700.0],["2026-03-27",19.17,19.55,18.56,18.69,26700.0],["2026-03-30",18.56,18.65,16.52,16.81,48000.0],["2026-03-31",16.85,17.8,16.44,17.0,14000.0],["2026-04-01",16.87,17.34,16.18,16.18,13600.0],["2026-04-02",16.07,17.45,16.0,17.2,5500.0],["2026-04-06",17.5,17.64,16.79,17.64,41900.0],["2026-04-07",17.6,17.8,16.09,17.11,37300.0],["2026-04-08",18.51,18.51,17.5,18.27,19700.0],["2026-04-09",18.02,18.87,17.48,18.24,18500.0],["2026-04-10",18.69,18.79,18.22,18.22,6300.0],["2026-04-13",18.22,19.54,17.81,19.54,15000.0],["2026-04-14",19.53,19.73,18.74,18.89,9000.0],["2026-04-15",18.86,18.86,18.75,18.75,900.0],["2026-04-16",18.85,18.85,18.5,18.61,2500.0],["2026-04-17",18.43,18.49,18.17,18.17,4800.0],["2026-04-20",18.43,18.85,18.01,18.37,5000.0],["2026-04-21",18.01,19.0,17.84,17.96,56700.0],["2026-04-22",18.49,18.88,17.51,18.66,29500.0],["2026-04-23",18.57,18.74,17.97,18.2,12300.0],["2026-04-24",18.04,18.34,18.04,18.34,5100.0],["2026-04-27",18.01,18.01,18.01,18.01,2800.0],["2026-04-28",18.0,18.69,17.45,17.65,8900.0],["2026-04-29",17.96,18.9,17.75,18.9,15000.0],["2026-04-30",19.0,19.54,17.62,19.54,11100.0],["2026-05-01",19.3,19.79,19.3,19.39,3500.0],["2026-05-04",19.35,19.98,18.36,19.48,13900.0],["2026-05-05",19.42,19.76,18.51,19.25,14700.0],["2026-05-06",19.6,19.6,19.03,19.35,11200.0],["2026-05-07",18.92,18.92,16.72,16.76,28100.0],["2026-05-08",16.8,17.26,16.8,17.07,10900.0],["2026-05-11",17.77,17.77,17.41,17.61,7800.0],["2026-05-12",17.2,17.2,16.5,16.77,12400.0],["2026-05-13",17.01,17.76,16.64,17.53,7800.0],["2026-05-14",17.27,17.85,17.11,17.31,7000.0],["2026-05-15",17.26,17.26,16.53,16.6,5000.0],["2026-05-18",17.13,17.13,16.35,16.51,3500.0],["2026-05-19",16.76,16.95,16.4,16.7,6300.0],["2026-05-20",16.9,18.77,16.5,17.13,17400.0],["2026-05-21",17.34,17.54,17.14,17.31,5400.0],["2026-05-22",17.31,17.78,17.11,17.46,5500.0],["2026-05-26",17.19,17.53,16.92,16.99,6800.0],["2026-05-27",17.0,17.19,16.57,16.89,9300.0],["2026-05-28",16.97,17.51,16.21,16.87,16100.0],["2026-05-29",17.0,17.47,16.81,17.0,10900.0],["2026-06-01",17.42,17.5,17.05,17.34,3000.0],["2026-06-02",17.25,17.5,16.95,17.05,7600.0],["2026-06-03",16.96,17.13,16.62,16.62,3400.0],["2026-06-04",16.8,17.14,16.7,16.7,1900.0],["2026-06-05",17.08,17.08,15.53,15.94,6000.0],["2026-06-08",16.34,16.49,15.5,16.23,6800.0],["2026-06-09",16.39,16.4,15.51,16.07,7700.0],["2026-06-10",15.47,16.06,15.47,15.75,5100.0],["2026-06-11",15.83,16.19,15.82,16.19,5400.0],["2026-06-12",16.0,16.2,15.77,15.89,17700.0],["2026-06-15",15.87,16.0,15.57,15.77,8500.0],["2026-06-16",15.56,16.94,15.3,16.5,30400.0],["2026-06-17",16.5,17.32,16.5,17.16,7400.0],["2026-06-18",17.15,17.15,16.11,16.3,7300.0],["2026-06-22",16.4,16.4,15.85,16.33,7300.0],["2026-06-23",15.87,16.5,15.87,16.41,6700.0],["2026-06-24",16.5,16.99,16.5,16.52,4800.0],["2026-06-25",16.5,17.0,16.23,16.23,13400.0],["2026-06-26",16.24,17.25,16.06,17.24,21200.0],["2026-06-29",16.88,17.2,16.88,17.2,4800.0],["2026-06-30",17.01,17.03,17.0,17.03,1400.0],["2026-07-01",17.02,17.25,17.0,17.25,10600.0],["2026-07-02",16.55,17.05,16.41,16.89,10500.0],["2026-07-06",16.76,17.0,16.63,16.95,8600.0],["2026-07-07",16.97,16.97,16.43,16.97,2200.0],["2026-07-08",16.61,16.91,16.51,16.79,7100.0],["2026-07-09",16.65,16.91,16.65,16.91,11500.0],["2026-07-10",16.93,17.25,16.38,17.25,20500.0],["2026-07-13",17.13,18.45,17.02,18.3,34800.0],["2026-07-14",18.29,18.29,18.05,18.05,3400.0],["2026-07-15",18.18,18.39,18.04,18.14,6600.0],["2026-07-16",18.14,20.0,18.14,19.77,19200.0],["2026-07-17",19.77,20.3,18.92,20.18,38400.0],["2026-07-20",20.39,20.39,19.79,20.04,3800.0],["2026-07-21",20.1,20.46,19.36,20.2,4000.0],["2026-07-22",20.36,21.16,20.36,21.04,6100.0],["2026-07-23",20.88,20.88,20.5,20.5,3000.0],["2026-07-24",20.68,20.72,20.4,20.4,3000.0],["2026-07-27",20.52,20.52,19.37,20.2,15100.0],["2026-07-28",19.87,19.87,19.01,19.2,3700.0],["2026-07-29",20.0,20.05,18.75,18.75,6300.0],["2026-07-30",19.66,19.66,19.66,19.66,900.0],["2026-07-31",18.79,19.13,18.75,18.85,10200.0],["2026-08-03",19.5,20.0,18.21,18.66,23400.0],["2026-08-04",18.72,19.46,18.02,18.2,16500.0],["2026-08-05",18.22,21.13,18.0,19.15,334900.0],["2026-08-06",17.75,19.4195,17.01,18.95,25547.0],["2026-08-07",18.2,19.5231,17.71,19,130778.29758],["2026-08-20",19.26,19.305,18.45,19.25,39160.683102],["2026-08-21",18.75,19.27,18.45,18.81,67494.425476],["2026-08-24",18.48,21,17.6836,21,30209.955284],["2026-08-25",21.15,21.38,19.565,20.23,241215.346368],["2026-08-26",20.33,21.21,19.71,21.1,62229.74154],["2026-08-27",21.49,21.49,20.65,20.65,10279.350826]],"session_anchor":{"v":1,"date":"1992-02-11","index":0,"basis":"feed"}}