{"t":"BKTI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-18",87.3238,94.4523,87.3238,87.3238,60.0],["1980-03-19",87.3238,92.6702,85.5417,85.5417,20.0],["1980-03-20",85.5417,92.6702,85.5417,85.5417,60.0],["1980-03-21",85.5417,90.8881,83.7596,83.7596,70.0],["1980-03-24",83.7596,89.106,81.9775,81.9775,50.0],["1980-03-25",81.9775,89.106,81.9775,81.9775,70.0],["1980-03-26",81.9775,81.9775,81.9775,81.9775,0.0],["1980-03-27",81.9775,89.106,78.4132,78.4132,60.0],["1980-03-28",78.4132,89.106,78.4132,78.4132,20.0],["1980-03-31",78.4132,89.106,78.4132,78.4132,10.0],["1980-04-01",78.4132,89.106,78.4132,78.4132,10.0],["1980-04-02",78.4132,78.4132,78.4132,78.4132,0.0],["1980-04-03",78.4132,78.4132,78.4132,78.4132,0.0],["1980-04-07",78.4132,78.4132,78.4132,78.4132,0.0],["1980-04-08",81.9775,92.6702,81.9775,81.9775,200.0],["1980-04-09",81.9775,92.6702,81.9775,81.9775,10.0],["1980-04-10",81.9775,92.6702,81.9775,81.9775,60.0],["1980-04-11",81.9775,92.6702,81.9775,81.9775,120.0],["1980-04-14",85.5417,96.2344,85.5417,85.5417,30.0],["1980-04-15",85.5417,96.2344,85.5417,85.5417,10.0],["1980-04-16",85.5417,96.2344,85.5417,85.5417,10.0],["1980-04-17",85.5417,92.6702,81.9775,81.9775,50.0],["1980-04-18",81.9775,81.9775,81.9775,81.9775,0.0],["1980-04-21",81.9775,81.9775,81.9775,81.9775,0.0],["1980-04-22",81.9775,92.6702,81.9775,81.9775,30.0],["1980-04-23",81.9775,89.106,78.4132,78.4132,20.0],["1980-04-24",78.4132,78.4132,78.4132,78.4132,0.0],["1980-04-25",78.4132,78.4132,78.4132,78.4132,0.0],["1980-04-28",81.9775,92.6702,81.9775,81.9775,40.0],["1980-04-29",81.9775,81.9775,81.9775,81.9775,0.0],["1980-04-30",81.9775,92.6702,81.9775,81.9775,110.0],["1980-05-01",81.9775,81.9775,81.9775,81.9775,0.0],["1980-05-02",81.9775,81.9775,81.9775,81.9775,0.0],["1980-05-05",81.9775,92.6702,81.9775,81.9775,20.0],["1980-05-06",81.9775,92.6702,81.9775,81.9775,20.0],["1980-05-07",81.9775,81.9775,81.9775,81.9775,0.0],["1980-05-08",81.9775,92.6702,81.9775,81.9775,70.0],["1980-05-09",81.9775,81.9775,81.9775,81.9775,0.0],["1980-05-12",81.9775,81.9775,81.9775,81.9775,0.0],["1980-05-13",81.9775,81.9775,81.9775,81.9775,0.0],["1980-05-14",81.9775,81.9775,81.9775,81.9775,0.0],["1980-05-15",81.9775,81.9775,81.9775,81.9775,0.0],["1980-05-16",81.9775,81.9775,81.9775,81.9775,0.0],["1980-05-19",81.9775,89.106,78.4132,78.4132,30.0],["1980-05-20",78.4132,89.106,78.4132,78.4132,40.0],["1980-05-21",81.9775,92.6702,81.9775,81.9775,20.0],["1980-05-22",85.5417,96.2344,85.5417,85.5417,250.0],["1980-05-23",89.1059,99.7987,89.1059,89.1059,270.0],["1980-05-27",89.106,96.2344,85.5417,85.5417,70.0],["1980-05-28",85.5417,96.2344,85.5417,85.5417,10.0],["1980-05-29",85.5417,85.5417,85.5417,85.5417,0.0],["1980-05-30",85.5417,85.5417,85.5417,85.5417,0.0],["1980-06-02",85.5417,85.5417,85.5417,85.5417,0.0],["1980-06-03",85.5417,96.2344,85.5417,85.5417,10.0],["1980-06-04",85.5417,85.5417,85.5417,85.5417,0.0],["1980-06-05",85.5417,85.5417,85.5417,85.5417,0.0],["1980-06-06",85.5417,85.5417,85.5417,85.5417,0.0],["1980-06-09",85.5417,92.6702,81.9775,81.9775,20.0],["1980-06-10",81.9775,85.5417,74.849,74.849,300.0],["1980-06-11",74.849,85.5417,74.849,74.849,450.0],["1980-06-12",78.4132,89.106,78.4132,78.4132,10.0],["1980-06-13",78.4132,78.4132,78.4132,78.4132,0.0],["1980-06-16",81.9775,92.6702,81.9775,81.9775,140.0],["1980-06-17",81.9775,92.6702,81.9775,81.9775,10.0],["1980-06-18",81.9775,92.6702,81.9775,81.9775,50.0],["1980-06-19",81.9775,92.6702,81.9775,81.9775,50.0],["1980-06-20",81.9775,81.9775,81.9775,81.9775,0.0],["1980-06-23",81.9775,89.106,78.4132,78.4132,100.0],["1980-06-24",78.4132,78.4132,78.4132,78.4132,0.0],["1980-06-25",78.4132,89.106,78.4132,78.4132,30.0],["1980-06-26",78.4132,78.4132,78.4132,78.4132,0.0],["1980-06-27",78.4132,78.4132,78.4132,78.4132,0.0],["1980-06-30",81.9775,92.6702,81.9775,81.9775,20.0],["1980-07-01",81.9775,92.6702,81.9775,81.9775,20.0],["1980-07-02",81.9775,92.6702,81.9775,81.9775,40.0],["1980-07-03",85.5417,96.2344,85.5417,85.5417,100.0],["1980-07-07",89.1059,99.7987,89.1059,89.1059,200.0],["1980-07-08",92.6702,103.3629,92.6702,92.6702,170.0],["1980-07-09",96.2344,103.3629,96.2344,96.2344,20.0],["1980-07-10",96.2344,106.9272,96.2344,96.2344,30.0],["1980-07-11",114.0556,124.7483,114.0556,114.0556,200.0],["1980-07-14",124.7483,135.441,124.7483,124.7483,200.0],["1980-07-15",131.8768,142.5695,131.8768,131.8768,240.0],["1980-07-16",131.8768,135.441,124.7483,124.7483,70.0],["1980-07-17",131.8768,142.5695,131.8768,131.8768,450.0],["1980-07-18",131.8768,135.441,124.7483,124.7483,420.0],["1980-07-21",124.7483,135.441,124.7483,124.7483,40.0],["1980-07-22",131.8768,142.5695,131.8768,131.8768,280.0],["1980-07-23",131.8768,142.5695,131.8768,131.8768,170.0],["1980-07-24",139.0053,149.698,139.0053,139.0053,180.0],["1980-07-25",139.0053,149.698,139.0053,139.0053,200.0],["1980-07-28",139.0053,153.2623,139.0053,139.0053,100.0],["1980-07-29",146.1338,160.3907,146.1338,146.1338,200.0],["1980-07-30",146.1338,153.2622,146.1338,146.1338,510.0],["1980-07-31",153.2622,156.8264,153.2622,153.2622,210.0],["1980-08-01",153.2623,156.8265,149.698,149.698,130.0],["1980-08-04",149.698,156.8265,149.698,149.698,60.0],["1980-08-05",153.2622,163.9549,153.2622,153.2622,60.0],["1980-08-06",153.2622,163.9549,153.2622,153.2622,300.0],["1980-08-07",153.2622,163.9549,153.2622,153.2622,110.0],["1980-08-08",153.2622,163.9549,153.2622,153.2622,90.0],["1980-08-11",153.2622,163.9549,153.2622,153.2622,70.0],["1980-08-12",153.2622,160.3907,153.2622,153.2622,60.0],["1980-08-13",153.2622,163.9549,153.2622,153.2622,90.0],["1980-08-14",156.8265,167.5192,156.8265,156.8265,110.0],["1980-08-15",178.2119,188.9046,178.2119,178.2119,280.0],["1980-08-18",174.6477,174.6477,167.5192,167.5192,130.0],["1980-08-19",167.5192,178.2119,163.955,163.955,40.0],["1980-08-20",167.5192,178.2119,167.5192,167.5192,60.0],["1980-08-21",174.6477,196.0331,174.6477,174.6477,180.0],["1980-08-22",181.7762,199.5974,181.7762,181.7762,80.0],["1980-08-25",181.7761,188.9046,178.2119,178.2119,60.0],["1980-08-26",178.2119,185.3404,178.2119,178.2119,50.0],["1980-08-27",178.2119,181.7761,167.5192,167.5192,60.0],["1980-08-28",167.5192,181.7761,167.5192,167.5192,80.0],["1980-08-29",167.5192,174.6477,156.8265,156.8265,120.0],["1980-09-02",156.8265,174.6477,156.8265,156.8265,40.0],["1980-09-03",167.5192,181.7761,167.5192,167.5192,60.0],["1980-09-04",167.5192,178.2119,160.3907,160.3907,100.0],["1980-09-05",167.5192,181.7761,167.5192,167.5192,70.0],["1980-09-08",171.0834,181.7761,171.0834,171.0834,10.0],["1980-09-09",171.0834,171.0834,171.0834,171.0834,0.0],["1980-09-10",171.0834,185.3404,171.0834,171.0834,30.0],["1980-09-11",174.6477,185.3404,174.6477,174.6477,20.0],["1980-09-12",174.6477,174.6477,174.6477,174.6477,0.0],["1980-09-15",174.6477,185.3404,174.6477,174.6477,220.0],["1980-09-16",174.6477,185.3404,174.6477,174.6477,10.0],["1980-09-17",174.6477,185.3404,174.6477,174.6477,90.0],["1980-09-18",185.3404,199.5974,185.3404,185.3404,170.0],["1980-09-19",185.3404,199.5974,185.3404,185.3404,10.0],["1980-09-22",188.9046,206.7258,188.9046,188.9046,170.0],["1980-09-23",192.4689,206.7258,192.4689,192.4689,50.0],["1980-09-24",192.4689,196.0331,185.3404,185.3404,170.0],["1980-09-25",185.3404,196.0331,185.3404,185.3404,30.0],["1980-09-26",185.3404,192.4688,178.2119,178.2119,70.0],["1980-09-29",178.2119,188.9046,174.6477,174.6477,170.0],["1980-09-30",174.6477,188.9046,174.6477,174.6477,70.0],["1980-10-01",178.2119,188.9046,178.2119,178.2119,120.0],["1980-10-02",181.7762,192.4689,181.7762,181.7762,30.0],["1980-10-03",188.9046,203.1616,188.9046,188.9046,170.0],["1980-10-06",224.547,245.9324,224.547,224.547,130.0],["1980-10-07",256.6252,281.5748,256.6252,256.6252,760.0],["1980-10-08",256.6252,260.1894,238.804,238.804,180.0],["1980-10-09",238.804,256.6252,238.804,238.804,50.0],["1980-10-10",238.804,260.1894,238.804,238.804,120.0],["1980-10-13",249.4967,267.3178,249.4967,249.4967,290.0],["1980-10-14",253.061,270.8822,253.061,253.061,220.0],["1980-10-15",253.061,267.3179,253.061,253.061,40.0],["1980-10-16",253.0609,267.3178,249.4967,249.4967,160.0],["1980-10-17",249.4967,274.4464,245.9324,245.9324,100.0],["1980-10-20",245.9324,249.4967,220.9828,220.9828,140.0],["1980-10-21",220.9828,249.4967,220.9828,220.9828,100.0],["1980-10-22",220.9828,249.4967,220.9828,220.9828,100.0],["1980-10-23",220.9828,249.4967,220.9828,220.9828,30.0],["1980-10-24",220.9828,238.804,210.2901,210.2901,140.0],["1980-10-27",210.2901,238.804,210.2901,210.2901,50.0],["1980-10-28",210.2901,235.2397,210.2901,210.2901,20.0],["1980-10-29",210.2901,235.2397,206.7258,206.7258,40.0],["1980-10-30",206.7258,235.2397,206.7258,206.7258,10.0],["1980-10-31",206.7258,206.7258,206.7258,206.7258,0.0],["1980-11-03",213.8543,235.2397,213.8543,213.8543,100.0],["1980-11-05",220.9828,242.3682,220.9828,220.9828,80.0],["1980-11-06",220.9828,242.3682,220.9828,220.9828,20.0],["1980-11-07",220.9828,242.3682,213.8543,213.8543,20.0],["1980-11-10",213.8543,242.3682,213.8543,213.8543,20.0],["1980-11-11",213.8543,242.3682,213.8543,213.8543,30.0],["1980-11-12",213.8543,242.3682,213.8543,213.8543,20.0],["1980-11-13",220.9828,242.3682,220.9828,220.9828,100.0],["1980-11-14",228.1112,263.7536,228.1112,228.1112,110.0],["1980-11-17",228.1112,263.7536,228.1112,228.1112,40.0],["1980-11-18",228.1112,263.7536,228.1112,228.1112,60.0],["1980-11-19",228.1112,263.7536,228.1112,228.1112,120.0],["1980-11-20",228.1112,228.1112,228.1112,228.1112,0.0],["1980-11-21",228.1112,260.1894,224.547,224.547,40.0],["1980-11-24",228.1112,260.1894,228.1112,228.1112,220.0],["1980-11-25",228.1112,260.1894,228.1112,228.1112,20.0],["1980-11-26",228.1112,249.4967,224.547,224.547,40.0],["1980-11-28",224.547,242.3682,206.7258,206.7258,40.0],["1980-12-01",206.7258,242.3682,206.7258,206.7258,20.0],["1980-12-02",206.7258,242.3682,206.7258,206.7258,20.0],["1980-12-03",206.7258,206.7258,206.7258,206.7258,0.0],["1980-12-04",206.7258,242.3682,206.7258,206.7258,10.0],["1980-12-05",206.7258,238.804,203.1616,203.1616,40.0],["1980-12-08",203.1616,220.9828,185.3404,185.3404,60.0],["1980-12-09",185.3404,210.29,178.2119,178.2119,10.0],["1980-12-10",178.2119,210.29,178.2119,178.2119,20.0],["1980-12-11",178.2119,206.7258,174.6477,174.6477,20.0],["1980-12-12",174.6477,203.1616,171.0834,171.0834,10.0],["1980-12-15",171.0834,199.5974,163.955,163.955,30.0],["1980-12-16",163.955,192.4689,156.8265,156.8265,70.0],["1980-12-17",163.955,192.4689,163.955,163.955,30.0],["1980-12-18",163.955,163.955,163.955,163.955,0.0],["1980-12-19",163.955,163.955,163.955,163.955,0.0],["1980-12-22",163.955,163.955,163.955,163.955,0.0],["1980-12-23",171.0834,192.4689,171.0834,171.0834,50.0],["1980-12-24",171.0834,171.0834,171.0834,171.0834,0.0],["1980-12-26",171.0834,171.0834,171.0834,171.0834,0.0],["1980-12-29",171.0834,199.5973,171.0834,171.0834,230.0],["1980-12-30",171.0834,206.7258,171.0834,171.0834,60.0],["1980-12-31",171.0834,171.0834,171.0834,171.0834,0.0],["1981-01-02",171.0834,171.0834,171.0834,171.0834,0.0],["1981-01-05",171.0834,206.7258,171.0834,171.0834,60.0],["1981-01-06",171.0834,199.5973,171.0834,171.0834,50.0],["1981-01-07",171.0834,181.7761,156.8265,156.8265,140.0],["1981-01-08",156.8265,178.2119,156.8265,156.8265,50.0],["1981-01-09",156.8265,178.2119,156.8265,156.8265,120.0],["1981-01-12",156.8265,178.2119,156.8265,156.8265,10.0],["1981-01-13",156.8265,185.3404,156.8265,156.8265,130.0],["1981-01-14",156.8265,185.3404,156.8265,156.8265,40.0],["1981-01-15",160.3907,192.4688,160.3907,160.3907,50.0],["1981-01-16",163.955,196.0331,163.955,163.955,60.0],["1981-01-19",167.5192,199.5973,167.5192,167.5192,40.0],["1981-01-20",167.5192,167.5192,167.5192,167.5192,0.0],["1981-01-21",167.5192,167.5192,167.5192,167.5192,0.0],["1981-01-22",171.0834,192.4689,171.0834,171.0834,10.0],["1981-01-23",171.0834,192.4689,171.0834,171.0834,50.0],["1981-01-26",171.0834,171.0834,171.0834,171.0834,0.0],["1981-01-27",171.0834,185.3404,171.0834,171.0834,120.0],["1981-01-28",171.0834,185.3404,171.0834,171.0834,20.0],["1981-01-29",171.0834,185.3404,171.0834,171.0834,100.0],["1981-01-30",171.0834,185.3404,171.0834,171.0834,80.0],["1981-02-02",171.0835,178.2119,149.698,149.698,100.0],["1981-02-03",149.698,163.955,142.5695,142.5695,170.0],["1981-02-04",146.1338,163.9549,146.1338,146.1338,20.0],["1981-02-05",146.1338,146.1338,146.1338,146.1338,0.0],["1981-02-06",146.1338,163.9549,146.1338,146.1338,70.0],["1981-02-09",146.1338,167.5192,146.1338,146.1338,40.0],["1981-02-10",146.1338,167.5192,146.1338,146.1338,70.0],["1981-02-11",146.1338,167.5192,146.1338,146.1338,10.0],["1981-02-12",146.1338,171.0834,146.1338,146.1338,100.0],["1981-02-13",146.1338,174.6477,146.1338,146.1338,10.0],["1981-02-17",146.1338,146.1338,146.1338,146.1338,0.0],["1981-02-18",146.1338,146.1338,146.1338,146.1338,0.0],["1981-02-19",146.1338,174.6477,146.1338,146.1338,20.0],["1981-02-20",146.1338,174.6477,146.1338,146.1338,70.0],["1981-02-23",146.1338,167.5192,146.1338,146.1338,50.0],["1981-02-24",146.1338,146.1338,146.1338,146.1338,0.0],["1981-02-25",146.1338,146.1338,146.1338,146.1338,0.0],["1981-02-26",146.1338,167.5192,146.1338,146.1338,40.0],["1981-02-27",146.1338,167.5192,146.1338,146.1338,10.0],["1981-03-02",171.0835,171.0835,144.3517,144.3517,7.0],["1981-03-03",144.3517,144.3517,144.3517,144.3517,0.0],["1981-03-04",144.3517,165.7371,144.3517,144.3517,133.0],["1981-03-05",144.3517,144.3517,144.3517,144.3517,0.0],["1981-03-06",144.3517,144.3517,144.3517,144.3517,0.0],["1981-03-09",144.3517,165.7371,144.3517,144.3517,27.0],["1981-03-10",144.3517,144.3517,144.3517,144.3517,0.0],["1981-03-11",144.3517,165.7371,144.3517,144.3517,13.0],["1981-03-12",155.0444,176.4298,155.0444,155.0444,160.0],["1981-03-13",155.0444,155.0444,155.0444,155.0444,0.0],["1981-03-16",155.0444,176.4298,149.698,149.698,13.0],["1981-03-17",149.698,149.698,149.698,149.698,0.0],["1981-03-18",155.0444,176.4298,155.0444,155.0444,40.0],["1981-03-19",155.0444,176.4298,149.698,149.698,13.0],["1981-03-20",155.0444,181.7762,155.0444,155.0444,67.0],["1981-03-23",155.0444,181.7762,155.0444,155.0444,47.0],["1981-03-24",155.0444,181.7762,155.0444,155.0444,27.0],["1981-03-25",155.0444,155.0444,155.0444,155.0444,0.0],["1981-03-26",160.3907,181.7761,160.3907,160.3907,53.0],["1981-03-27",160.3907,187.1225,160.3907,160.3907,13.0],["1981-03-30",160.3907,181.7761,160.3907,160.3907,27.0],["1981-03-31",171.0834,192.4689,171.0834,171.0834,187.0],["1981-04-01",187.1226,203.1617,187.1226,187.1226,113.0],["1981-04-02",197.8152,213.8543,197.8152,197.8152,187.0],["1981-04-03",197.8152,213.8543,192.4689,192.4689,33.0],["1981-04-06",192.4689,192.4689,192.4689,192.4689,0.0],["1981-04-07",208.5079,224.547,208.5079,208.5079,307.0],["1981-04-08",208.5079,219.2007,203.1616,203.1616,80.0],["1981-04-09",208.5079,224.547,208.5079,208.5079,47.0],["1981-04-10",208.5079,235.2397,208.5079,208.5079,33.0],["1981-04-13",235.2397,256.6251,235.2397,235.2397,133.0],["1981-04-14",235.2397,256.6251,235.2397,235.2397,547.0],["1981-04-15",240.5861,261.9715,240.5861,240.5861,53.0],["1981-04-16",240.5861,267.3178,240.5861,240.5861,7.0],["1981-04-20",240.5861,267.3178,240.5861,240.5861,40.0],["1981-04-21",240.5861,267.3178,240.5861,240.5861,20.0],["1981-04-22",240.5861,261.9715,240.5861,240.5861,40.0],["1981-04-23",240.586,256.6251,235.2397,235.2397,53.0],["1981-04-24",235.2397,256.6251,224.547,224.547,20.0],["1981-04-27",229.8934,256.6251,229.8934,229.8934,53.0],["1981-04-28",229.8934,240.5861,213.8543,213.8543,100.0],["1981-04-29",213.8543,240.5861,213.8543,213.8543,13.0],["1981-04-30",213.8543,213.8543,213.8543,213.8543,0.0],["1981-05-01",213.8543,213.8543,213.8543,213.8543,0.0],["1981-05-04",213.8543,224.547,203.1616,203.1616,120.0],["1981-05-05",208.5079,229.8933,208.5079,208.5079,107.0],["1981-05-06",208.5079,229.8934,203.1616,203.1616,73.0],["1981-05-07",203.1616,219.2006,197.8152,197.8152,33.0],["1981-05-08",197.8152,224.547,197.8152,197.8152,40.0],["1981-05-11",197.8152,224.547,197.8152,197.8152,13.0],["1981-05-12",197.8152,197.8152,197.8152,197.8152,0.0],["1981-05-13",197.8152,219.2006,197.8152,197.8152,47.0],["1981-05-14",203.1616,224.547,203.1616,203.1616,13.0],["1981-05-15",203.1616,229.8934,203.1616,203.1616,7.0],["1981-05-18",203.1616,224.547,197.8152,197.8152,7.0],["1981-05-19",197.8152,224.547,197.8152,197.8152,7.0],["1981-05-20",197.8152,197.8152,197.8152,197.8152,0.0],["1981-05-21",197.8152,213.8543,192.4689,192.4689,40.0],["1981-05-22",192.4689,208.508,187.1226,187.1226,13.0],["1981-05-26",187.1226,187.1226,187.1226,187.1226,0.0],["1981-05-27",203.1616,219.2007,203.1616,203.1616,147.0],["1981-05-28",208.5079,235.2397,208.5079,208.5079,47.0],["1981-05-29",245.9324,272.6642,245.9324,245.9324,287.0],["1981-06-01",251.2788,272.6642,251.2788,251.2788,347.0],["1981-06-02",251.2788,267.3179,245.9324,245.9324,140.0],["1981-06-03",245.9324,245.9324,224.547,224.547,73.0],["1981-06-04",224.547,245.9324,224.547,224.547,40.0],["1981-06-05",224.547,224.547,224.547,224.547,0.0],["1981-06-08",224.547,245.9324,224.547,224.547,20.0],["1981-06-09",224.547,235.2397,213.8543,213.8543,367.0],["1981-06-10",213.8543,235.2397,208.5079,208.5079,7.0],["1981-06-11",208.5079,235.2397,208.5079,208.5079,20.0],["1981-06-12",208.5079,235.2397,208.5079,208.5079,20.0],["1981-06-15",208.5079,208.5079,208.5079,208.5079,0.0],["1981-06-16",208.5079,240.5861,208.5079,208.5079,153.0],["1981-06-17",208.5079,237.9129,208.5079,208.5079,7.0],["1981-06-18",208.5079,208.5079,208.5079,208.5079,0.0],["1981-06-19",208.5079,208.5079,208.5079,208.5079,0.0],["1981-06-22",208.5079,237.9129,208.5079,208.5079,7.0],["1981-06-23",213.8543,237.9129,213.8543,213.8543,67.0],["1981-06-24",213.8543,243.2593,213.8543,213.8543,747.0],["1981-06-25",219.2006,245.9324,219.2006,219.2006,7.0],["1981-06-26",235.2397,256.6251,235.2397,235.2397,113.0],["1981-06-29",235.2397,240.5861,213.8543,213.8543,53.0],["1981-06-30",213.8543,224.547,203.1616,203.1616,113.0],["1981-07-01",203.1616,203.1616,200.4884,200.4884,12473.0],["1981-07-02",200.4884,203.1616,197.8152,197.8152,2153.0],["1981-07-06",197.8152,200.4884,192.4689,192.4689,873.0],["1981-07-07",195.142,200.4884,195.142,195.142,720.0],["1981-07-08",195.142,200.4884,195.142,195.142,333.0],["1981-07-09",195.142,200.4884,195.142,195.142,73.0],["1981-07-10",195.142,203.1615,195.142,195.142,147.0],["1981-07-13",195.142,203.1615,195.142,195.142,200.0],["1981-07-14",195.142,200.4884,195.142,195.142,53.0],["1981-07-15",195.142,200.4884,195.142,195.142,60.0],["1981-07-16",195.142,200.4884,195.142,195.142,160.0],["1981-07-17",200.4884,205.8347,200.4884,200.4884,140.0],["1981-07-20",200.4884,205.8347,200.4884,200.4884,307.0],["1981-07-21",200.4884,205.8347,200.4884,200.4884,240.0],["1981-07-22",200.4884,205.8347,200.4884,200.4884,413.0],["1981-07-23",197.8152,197.8152,189.7957,189.7957,207.0],["1981-07-24",189.7957,197.8152,189.7957,189.7957,53.0],["1981-07-27",192.4689,197.8152,192.4689,192.4689,153.0],["1981-07-28",192.4689,197.8152,192.4689,192.4689,100.0],["1981-07-29",192.4689,197.8152,192.4689,192.4689,393.0],["1981-07-30",195.142,200.4884,195.142,195.142,353.0],["1981-07-31",195.142,203.1615,195.142,195.142,80.0],["1981-08-03",195.142,203.1615,195.142,195.142,107.0],["1981-08-04",197.8152,205.8348,197.8152,197.8152,667.0],["1981-08-05",200.4884,205.8347,200.4884,200.4884,367.0],["1981-08-06",200.4884,203.1616,200.4884,200.4884,53.0],["1981-08-07",200.4884,203.1616,200.4884,200.4884,380.0],["1981-08-10",200.4884,200.4884,200.4884,200.4884,0.0],["1981-08-11",200.4884,203.1616,200.4884,200.4884,60.0],["1981-08-12",200.4884,203.1615,195.142,195.142,207.0],["1981-08-13",195.142,203.1615,195.142,195.142,7.0],["1981-08-14",195.142,203.1615,195.142,195.142,67.0],["1981-08-17",195.142,203.1615,195.142,195.142,7.0],["1981-08-18",189.7957,189.7957,181.7762,181.7762,353.0],["1981-08-19",181.7762,189.7957,181.7762,181.7762,33.0],["1981-08-20",181.7762,189.7957,181.7762,181.7762,13.0],["1981-08-21",184.4493,189.7957,184.4493,184.4493,333.0],["1981-08-24",184.4493,187.1225,181.7762,181.7762,87.0],["1981-08-25",176.4298,176.4298,173.7566,173.7566,687.0],["1981-08-26",173.7566,176.4298,173.7566,173.7566,67.0],["1981-08-27",173.7566,176.4298,171.0834,171.0834,33.0],["1981-08-28",171.0834,176.4298,171.0834,171.0834,27.0],["1981-08-31",171.0834,171.0834,171.0834,171.0834,0.0],["1981-09-01",173.7566,176.4298,173.7566,173.7566,667.0],["1981-09-02",171.0834,171.0834,165.7371,165.7371,167.0],["1981-09-03",160.3907,160.3907,149.698,149.698,133.0],["1981-09-04",155.0444,160.3907,155.0444,155.0444,13.0],["1981-09-08",155.0444,160.3907,149.698,149.698,267.0],["1981-09-09",171.0834,176.4298,171.0834,171.0834,687.0],["1981-09-10",171.0834,181.7761,171.0834,171.0834,407.0],["1981-09-11",171.0834,181.7761,171.0834,171.0834,320.0],["1981-09-14",171.0834,181.7761,171.0834,171.0834,440.0],["1981-09-15",171.0834,176.4298,165.7371,165.7371,20.0],["1981-09-16",165.7371,176.4298,165.7371,165.7371,13.0],["1981-09-17",165.7371,171.0834,165.7371,165.7371,167.0],["1981-09-18",165.7371,171.0834,160.3907,160.3907,113.0],["1981-09-21",160.3907,165.7371,160.3907,160.3907,167.0],["1981-09-22",160.3907,171.0834,160.3907,160.3907,167.0],["1981-09-23",160.3907,165.7371,155.0444,155.0444,73.0],["1981-09-24",160.3907,165.7371,160.3907,160.3907,433.0],["1981-09-25",160.3907,165.7371,155.0444,155.0444,27.0],["1981-09-28",155.0444,160.3907,149.698,149.698,193.0],["1981-09-29",155.0444,165.7371,155.0444,155.0444,100.0],["1981-09-30",155.0444,155.0444,155.0444,155.0444,0.0],["1981-10-01",160.3907,165.7371,160.3907,160.3907,7.0],["1981-10-02",160.3907,171.0834,160.3907,160.3907,213.0],["1981-10-05",160.3907,171.0834,160.3907,160.3907,173.0],["1981-10-06",160.3907,165.7371,160.3907,160.3907,87.0],["1981-10-07",160.3907,171.0834,160.3907,160.3907,47.0],["1981-10-08",176.4298,187.1225,176.4298,176.4298,273.0],["1981-10-09",181.7762,192.4689,181.7762,181.7762,93.0],["1981-10-12",181.7762,192.4689,181.7762,181.7762,13.0],["1981-10-13",192.4689,197.8152,192.4689,192.4689,713.0],["1981-10-14",192.4689,192.4689,181.7762,181.7762,273.0],["1981-10-15",181.7762,192.4689,181.7762,181.7762,220.0],["1981-10-16",192.4689,197.8152,192.4689,192.4689,373.0],["1981-10-19",192.4688,197.8152,189.7957,189.7957,327.0],["1981-10-20",203.1616,208.5079,203.1616,203.1616,1593.0],["1981-10-21",203.1616,203.1616,192.4689,192.4689,1900.0],["1981-10-22",192.4689,197.8152,192.4689,192.4689,133.0],["1981-10-23",192.4689,192.4689,187.1226,187.1226,73.0],["1981-10-26",181.7762,181.7762,176.4298,176.4298,93.0],["1981-10-27",181.7762,197.8152,181.7762,181.7762,213.0],["1981-10-28",189.7957,197.8152,189.7957,189.7957,73.0],["1981-10-29",192.4689,200.4884,192.4689,192.4689,793.0],["1981-10-30",192.4689,200.4884,192.4689,192.4689,573.0],["1981-11-02",208.5079,219.2006,208.5079,208.5079,627.0],["1981-11-03",229.8934,240.5861,229.8934,229.8934,1593.0],["1981-11-04",229.8934,240.5861,229.8934,229.8934,1360.0],["1981-11-05",229.8934,240.5861,229.8934,229.8934,153.0],["1981-11-06",229.8934,240.5861,229.8934,229.8934,353.0],["1981-11-09",229.8934,240.5861,229.8934,229.8934,167.0],["1981-11-10",229.8934,240.5861,224.547,224.547,307.0],["1981-11-11",229.8934,240.5861,229.8934,229.8934,167.0],["1981-11-12",229.8934,235.2397,224.547,224.547,413.0],["1981-11-13",224.547,235.2397,224.547,224.547,807.0],["1981-11-16",224.5469,229.8933,219.2006,219.2006,173.0],["1981-11-17",219.2007,219.2007,213.8543,213.8543,787.0],["1981-11-18",213.8543,219.2007,213.8543,213.8543,20.0],["1981-11-19",213.8543,224.547,213.8543,213.8543,120.0],["1981-11-20",219.2006,224.5469,219.2006,219.2006,260.0],["1981-11-23",219.2006,219.2006,205.8347,205.8347,373.0],["1981-11-24",208.5079,219.2006,208.5079,208.5079,173.0],["1981-11-25",208.5079,219.2006,208.5079,208.5079,40.0],["1981-11-27",216.5275,227.2202,216.5275,216.5275,47.0],["1981-11-30",216.5275,229.8933,216.5275,216.5275,33.0],["1981-12-01",216.5275,227.2202,216.5275,216.5275,13.0],["1981-12-02",216.5275,221.8738,213.8543,213.8543,113.0],["1981-12-03",213.8543,221.8738,208.5079,208.5079,27.0],["1981-12-04",208.5079,221.8738,208.5079,208.5079,20.0],["1981-12-07",208.5079,208.5079,208.5079,208.5079,0.0],["1981-12-08",208.5079,216.5274,205.8347,205.8347,7.0],["1981-12-09",205.8347,216.5274,205.8347,205.8347,27.0],["1981-12-10",205.8347,213.8543,205.8347,205.8347,60.0],["1981-12-11",205.8347,213.8543,205.8347,205.8347,13.0],["1981-12-14",208.5079,219.2006,208.5079,208.5079,40.0],["1981-12-15",208.5079,219.2006,208.5079,208.5079,60.0],["1981-12-16",219.2006,227.2201,219.2006,219.2006,353.0],["1981-12-17",219.2006,229.8933,219.2006,219.2006,20.0],["1981-12-18",219.2007,224.547,213.8543,213.8543,27.0],["1981-12-21",213.8543,219.2006,208.5079,208.5079,107.0],["1981-12-22",208.5079,213.8543,203.1616,203.1616,640.0],["1981-12-23",203.1616,205.8348,197.8152,197.8152,273.0],["1981-12-24",197.8152,205.8348,197.8152,197.8152,13.0],["1981-12-28",197.8152,203.1616,197.8152,197.8152,13.0],["1981-12-29",197.8152,203.1616,192.4689,192.4689,320.0],["1981-12-30",192.4689,197.8153,187.1226,187.1226,53.0],["1981-12-31",192.4689,203.1616,192.4689,192.4689,100.0],["1982-01-04",192.4689,192.4689,192.4689,192.4689,0.0],["1982-01-05",192.4689,203.1616,192.4689,192.4689,107.0],["1982-01-06",192.4689,203.1616,192.4689,192.4689,20.0],["1982-01-07",197.8152,208.5079,197.8152,197.8152,13.0],["1982-01-08",197.8152,197.8152,197.8152,197.8152,0.0],["1982-01-11",197.8152,213.8543,197.8152,197.8152,113.0],["1982-01-12",197.8152,203.1616,192.4689,192.4689,300.0],["1982-01-13",192.4689,192.4689,187.1226,187.1226,27.0],["1982-01-14",187.1225,192.4689,181.7762,181.7762,73.0],["1982-01-15",181.7761,181.7761,171.0834,171.0834,313.0],["1982-01-18",171.0834,171.0834,160.3907,160.3907,80.0],["1982-01-19",160.3907,160.3907,160.3907,160.3907,0.0],["1982-01-20",160.3907,171.0834,155.0444,155.0444,40.0],["1982-01-21",155.0444,171.0834,155.0444,155.0444,200.0],["1982-01-22",160.3907,171.0834,160.3907,160.3907,20.0],["1982-01-25",160.3907,165.7371,155.0444,155.0444,53.0],["1982-01-26",155.0444,155.0444,155.0444,155.0444,0.0],["1982-01-27",160.3907,171.0834,160.3907,160.3907,40.0],["1982-01-28",165.7371,176.4298,165.7371,165.7371,67.0],["1982-01-29",181.7762,187.1225,181.7762,181.7762,560.0],["1982-02-01",181.7762,187.1225,176.4298,176.4298,347.0],["1982-02-02",181.7762,192.4689,181.7762,181.7762,280.0],["1982-02-03",181.7762,192.4689,181.7762,181.7762,67.0],["1982-02-04",187.1226,203.1617,187.1226,187.1226,287.0],["1982-02-05",192.4689,208.5079,192.4689,192.4689,567.0],["1982-02-08",197.8152,213.8543,197.8152,197.8152,87.0],["1982-02-09",197.8152,203.1616,197.8152,197.8152,153.0],["1982-02-10",197.8152,203.1616,192.4689,192.4689,13.0],["1982-02-11",197.8152,208.5079,197.8152,197.8152,73.0],["1982-02-12",203.1616,213.8543,203.1616,203.1616,67.0],["1982-02-16",203.1616,208.5079,197.8152,197.8152,240.0],["1982-02-17",197.8152,208.5079,197.8152,197.8152,107.0],["1982-02-18",197.8152,208.5079,197.8152,197.8152,680.0],["1982-02-19",197.8152,203.1616,192.4689,192.4689,193.0],["1982-02-22",192.4689,197.8153,187.1226,187.1226,247.0],["1982-02-23",187.1226,197.8153,187.1226,187.1226,7.0],["1982-02-24",187.1226,197.8153,187.1226,187.1226,133.0],["1982-02-25",192.4689,197.8152,192.4689,192.4689,847.0],["1982-02-26",192.4689,197.8152,192.4689,192.4689,320.0],["1982-03-01",197.8152,208.5079,197.8152,197.8152,140.0],["1982-03-02",197.8152,208.5079,197.8152,197.8152,93.0],["1982-03-03",197.8152,208.5079,197.8152,197.8152,60.0],["1982-03-04",197.8152,208.5079,192.4689,192.4689,133.0],["1982-03-05",192.4689,208.5079,192.4689,192.4689,7.0],["1982-03-08",192.4689,208.5079,192.4689,192.4689,7.0],["1982-03-09",192.4689,203.1616,192.4689,192.4689,47.0],["1982-03-10",192.4689,203.1616,192.4689,192.4689,267.0],["1982-03-11",192.4689,203.1616,192.4689,192.4689,153.0],["1982-03-12",192.4689,192.4689,192.4689,192.4689,0.0],["1982-03-15",192.4689,203.1616,192.4689,192.4689,33.0],["1982-03-16",192.4689,192.4689,192.4689,192.4689,0.0],["1982-03-17",192.4689,203.1616,192.4689,192.4689,173.0],["1982-03-18",192.4689,203.1616,192.4689,192.4689,133.0],["1982-03-19",192.4689,203.1616,192.4689,192.4689,7.0],["1982-03-22",192.4689,203.1616,192.4689,192.4689,160.0],["1982-03-23",192.4689,208.5079,192.4689,192.4689,87.0],["1982-03-24",192.4689,192.4689,192.4689,192.4689,0.0],["1982-03-25",192.4689,192.4689,192.4689,192.4689,0.0],["1982-03-26",197.8152,208.5079,197.8152,197.8152,20.0],["1982-03-29",197.8152,213.8543,197.8152,197.8152,53.0],["1982-03-30",203.1616,208.5079,203.1616,203.1616,60.0],["1982-03-31",203.1616,208.5079,203.1616,203.1616,13.0],["1982-04-01",203.1616,203.1616,203.1616,203.1616,0.0],["1982-04-02",208.5079,219.2006,208.5079,208.5079,447.0],["1982-04-05",213.8543,224.547,213.8543,213.8543,487.0],["1982-04-06",232.5666,240.5861,232.5666,232.5666,567.0],["1982-04-07",232.5665,245.9324,229.8934,229.8934,80.0],["1982-04-08",229.8934,245.9324,229.8934,229.8934,13.0],["1982-04-12",229.8933,229.8933,219.2006,219.2006,140.0],["1982-04-13",219.2006,229.8933,219.2006,219.2006,67.0],["1982-04-14",219.2006,229.8933,219.2006,219.2006,87.0],["1982-04-15",219.2006,229.8933,219.2006,219.2006,133.0],["1982-04-16",219.2006,232.5665,219.2006,219.2006,133.0],["1982-04-19",219.2006,232.5665,219.2006,219.2006,33.0],["1982-04-20",227.2202,235.2397,227.2202,227.2202,193.0],["1982-04-21",227.2202,235.2397,227.2202,227.2202,27.0],["1982-04-22",229.8934,240.5861,229.8934,229.8934,67.0],["1982-04-23",235.2397,245.9324,235.2397,235.2397,207.0],["1982-04-26",235.2397,240.5861,229.8934,229.8934,127.0],["1982-04-27",229.8934,240.5861,229.8934,229.8934,107.0],["1982-04-28",229.8934,240.5861,229.8934,229.8934,7.0],["1982-04-29",229.8934,240.5861,224.547,224.547,140.0],["1982-04-30",227.2202,240.5861,227.2202,227.2202,467.0],["1982-05-03",227.2202,237.9129,227.2202,227.2202,107.0],["1982-05-04",227.2202,227.2202,227.2202,227.2202,0.0],["1982-05-05",227.2202,240.5861,227.2202,227.2202,67.0],["1982-05-06",227.2202,237.9129,227.2202,227.2202,27.0],["1982-05-07",227.2202,237.9129,227.2202,227.2202,27.0],["1982-05-10",227.2202,232.5665,221.8738,221.8738,67.0],["1982-05-11",221.8738,232.5665,221.8738,221.8738,27.0],["1982-05-12",221.8738,232.5665,219.2006,219.2006,100.0],["1982-05-13",219.2006,232.5665,219.2006,219.2006,13.0],["1982-05-14",219.2006,232.5665,219.2006,219.2006,7.0],["1982-05-17",219.2006,232.5665,219.2006,219.2006,13.0],["1982-05-18",219.2006,232.5665,219.2006,219.2006,7.0],["1982-05-19",219.2006,232.5665,219.2006,219.2006,20.0],["1982-05-20",219.2006,219.2006,208.5079,208.5079,333.0],["1982-05-21",208.5079,216.5275,208.5079,208.5079,433.0],["1982-05-24",208.5079,216.5275,208.5079,208.5079,27.0],["1982-05-25",208.5079,216.5275,208.5079,208.5079,7.0],["1982-05-26",208.5079,216.5275,208.5079,208.5079,13.0],["1982-05-27",208.5079,216.5275,208.5079,208.5079,73.0],["1982-05-28",208.5079,213.8543,208.5079,208.5079,7.0],["1982-06-01",208.5079,216.5275,208.5079,208.5079,533.0],["1982-06-02",208.5079,213.8543,205.8347,205.8347,13.0],["1982-06-03",205.8348,213.8543,203.1616,203.1616,13.0],["1982-06-04",205.8347,213.8543,205.8347,205.8347,140.0],["1982-06-07",205.8347,213.8543,205.8347,205.8347,340.0],["1982-06-08",205.8348,213.8543,203.1616,203.1616,780.0],["1982-06-09",203.1616,208.5079,197.8152,197.8152,107.0],["1982-06-10",197.8152,197.8152,197.8152,197.8152,0.0],["1982-06-11",197.8152,208.5079,197.8152,197.8152,267.0],["1982-06-14",197.8152,208.5079,197.8152,197.8152,160.0],["1982-06-15",197.8152,205.8348,197.8152,197.8152,273.0],["1982-06-16",197.8152,205.8348,197.8152,197.8152,260.0],["1982-06-17",184.4493,184.4493,176.4298,176.4298,207.0],["1982-06-18",176.4298,187.1225,176.4298,176.4298,233.0],["1982-06-21",176.4298,189.7957,176.4298,176.4298,7.0],["1982-06-22",176.4298,189.7957,176.4298,176.4298,173.0],["1982-06-23",187.1226,197.8153,187.1226,187.1226,40.0],["1982-06-24",187.1226,197.8153,187.1226,187.1226,333.0],["1982-06-25",187.1226,187.1226,187.1226,187.1226,0.0],["1982-06-28",187.1226,197.8153,187.1226,187.1226,7.0],["1982-06-29",187.1226,192.4689,187.1226,187.1226,20.0],["1982-06-30",187.1225,189.7957,184.4493,184.4493,7.0],["1982-07-01",184.4493,189.7957,184.4493,184.4493,33.0],["1982-07-02",184.4493,197.8152,184.4493,184.4493,233.0],["1982-07-06",184.4493,197.8152,184.4493,184.4493,7.0],["1982-07-07",184.4493,184.4493,184.4493,184.4493,0.0],["1982-07-08",184.4493,192.4689,181.7762,181.7762,513.0],["1982-07-09",181.7762,189.7957,176.4298,176.4298,253.0],["1982-07-12",181.7762,192.4689,181.7762,181.7762,367.0],["1982-07-13",181.7762,192.4689,181.7762,181.7762,700.0],["1982-07-14",187.1226,195.1421,187.1226,187.1226,407.0],["1982-07-15",187.1226,187.1226,187.1226,187.1226,0.0],["1982-07-16",187.1226,197.8153,187.1226,187.1226,67.0],["1982-07-19",192.4689,197.8152,192.4689,192.4689,60.0],["1982-07-20",192.4689,203.1616,192.4689,192.4689,20.0],["1982-07-21",192.4689,203.1616,192.4689,192.4689,33.0],["1982-07-22",192.4689,192.4689,192.4689,192.4689,0.0],["1982-07-23",192.4689,208.5079,192.4689,192.4689,267.0],["1982-07-26",192.4689,208.5079,192.4689,192.4689,100.0],["1982-07-27",197.8152,213.8543,197.8152,197.8152,373.0],["1982-07-28",197.8152,208.5079,197.8152,197.8152,33.0],["1982-07-29",197.8152,208.5079,197.8152,197.8152,13.0],["1982-07-30",197.8152,213.8543,197.8152,197.8152,80.0],["1982-08-02",197.8152,213.8543,197.8152,197.8152,27.0],["1982-08-03",197.8152,213.8543,197.8152,197.8152,27.0],["1982-08-04",197.8152,208.5079,197.8152,197.8152,20.0],["1982-08-05",197.8152,208.5079,192.4689,192.4689,7.0],["1982-08-06",192.4689,208.5079,192.4689,192.4689,40.0],["1982-08-09",192.4689,192.4689,181.7762,181.7762,107.0],["1982-08-10",181.7762,195.1421,181.7762,181.7762,7.0],["1982-08-11",181.7762,192.4689,181.7762,181.7762,140.0],["1982-08-12",181.7762,192.4689,181.7762,181.7762,20.0],["1982-08-13",181.7762,192.4689,181.7762,181.7762,7.0],["1982-08-16",181.7762,197.8152,181.7762,181.7762,33.0],["1982-08-17",181.7762,197.8152,181.7762,181.7762,80.0],["1982-08-18",187.1226,197.8153,187.1226,187.1226,13.0],["1982-08-19",192.4689,203.1616,192.4689,192.4689,67.0],["1982-08-20",192.4689,203.1616,192.4689,192.4689,573.0],["1982-08-23",192.4689,203.1616,192.4689,192.4689,13.0],["1982-08-24",192.4689,203.1616,192.4689,192.4689,27.0],["1982-08-25",192.4689,203.1616,192.4689,192.4689,87.0],["1982-08-26",208.5079,219.2006,208.5079,208.5079,913.0],["1982-08-27",219.2006,229.8933,219.2006,219.2006,300.0],["1982-08-30",219.2006,229.8933,219.2006,219.2006,13.0],["1982-08-31",219.2006,229.8933,219.2006,219.2006,227.0],["1982-09-01",224.547,235.2397,224.547,224.547,233.0],["1982-09-02",224.547,235.2397,224.547,224.547,33.0],["1982-09-03",229.8934,240.5861,229.8934,229.8934,53.0],["1982-09-07",229.8934,240.5861,229.8934,229.8934,113.0],["1982-09-08",229.8934,240.5861,229.8934,229.8934,220.0],["1982-09-09",229.8934,240.5861,229.8934,229.8934,207.0],["1982-09-10",235.2397,245.9324,235.2397,235.2397,1027.0],["1982-09-13",235.2397,245.9324,235.2397,235.2397,173.0],["1982-09-14",235.2397,245.9324,235.2397,235.2397,393.0],["1982-09-15",235.2397,245.9324,235.2397,235.2397,20.0],["1982-09-16",235.2397,245.9324,235.2397,235.2397,367.0],["1982-09-17",235.2397,245.9324,235.2397,235.2397,47.0],["1982-09-20",235.2397,235.2397,235.2397,235.2397,0.0],["1982-09-21",235.2397,245.9324,235.2397,235.2397,13.0],["1982-09-22",235.2397,240.5861,229.8934,229.8934,360.0],["1982-09-23",229.8934,240.5861,229.8934,229.8934,33.0],["1982-09-24",229.8934,240.5861,229.8934,229.8934,227.0],["1982-09-27",229.8934,240.5861,224.547,224.547,193.0],["1982-09-28",224.547,235.2397,224.547,224.547,133.0],["1982-09-29",224.547,235.2397,224.547,224.547,27.0],["1982-09-30",224.547,229.8934,224.547,224.547,67.0],["1982-10-01",224.547,229.8934,224.547,224.547,353.0],["1982-10-04",224.547,229.8934,224.547,224.547,147.0],["1982-10-05",224.547,229.8934,224.547,224.547,100.0],["1982-10-06",224.547,229.8934,224.547,224.547,100.0],["1982-10-07",229.8934,240.5861,229.8934,229.8934,140.0],["1982-10-08",235.2397,245.9324,235.2397,235.2397,347.0],["1982-10-11",240.5861,251.2788,240.5861,240.5861,213.0],["1982-10-12",240.5861,256.6251,240.5861,240.5861,100.0],["1982-10-13",245.9324,256.6252,245.9324,245.9324,80.0],["1982-10-14",245.9324,261.9715,245.9324,245.9324,207.0],["1982-10-15",251.2788,261.9715,251.2788,251.2788,40.0],["1982-10-18",251.2788,267.3179,251.2788,251.2788,180.0],["1982-10-19",256.6252,272.6642,256.6252,256.6252,167.0],["1982-10-20",256.6252,272.6642,256.6252,256.6252,107.0],["1982-10-21",261.9715,278.0106,261.9715,261.9715,67.0],["1982-10-22",283.357,294.0497,283.357,283.357,293.0],["1982-10-25",283.357,299.396,283.357,283.357,173.0],["1982-10-26",288.7034,299.3961,288.7034,288.7034,273.0],["1982-10-27",310.0887,315.4351,310.0887,310.0887,1227.0],["1982-10-28",310.0888,320.7815,304.7424,304.7424,747.0],["1982-10-29",304.7424,310.0888,299.3961,299.3961,287.0],["1982-11-01",304.7424,315.4351,304.7424,304.7424,1227.0],["1982-11-02",347.5132,352.8596,347.5132,347.5132,1140.0],["1982-11-03",347.5132,352.8596,342.1669,342.1669,687.0],["1982-11-04",352.8596,368.8987,352.8596,352.8596,427.0],["1982-11-05",352.8596,358.2059,347.5132,347.5132,240.0],["1982-11-08",347.5132,363.5523,347.5132,347.5132,353.0],["1982-11-09",363.5523,379.5914,363.5523,363.5523,333.0],["1982-11-10",363.5523,374.2451,363.5523,363.5523,227.0],["1982-11-11",363.5523,363.5523,352.8596,352.8596,427.0],["1982-11-12",352.8596,358.2059,342.1669,342.1669,120.0],["1982-11-15",342.1668,347.5132,336.8205,336.8205,213.0],["1982-11-16",331.4741,331.4741,320.7814,320.7814,907.0],["1982-11-17",331.4742,342.1669,331.4742,331.4742,80.0],["1982-11-18",336.8205,352.8595,336.8205,336.8205,60.0],["1982-11-19",336.8205,352.8595,336.8205,336.8205,73.0],["1982-11-22",331.4741,331.4741,315.435,315.435,427.0],["1982-11-23",315.4351,326.1278,310.0887,310.0887,267.0],["1982-11-24",310.0887,331.4742,310.0887,310.0887,13.0],["1982-11-26",310.0887,326.1278,310.0887,310.0887,67.0],["1982-11-29",320.7814,331.4741,320.7814,320.7814,213.0],["1982-11-30",331.4742,342.1669,331.4742,331.4742,787.0],["1982-12-01",352.8596,368.8987,352.8596,352.8596,727.0],["1982-12-02",374.2451,384.9379,374.2451,374.2451,927.0],["1982-12-03",395.6304,403.65,395.6304,395.6304,840.0],["1982-12-06",443.7476,459.7867,443.7476,443.7476,3167.0],["1982-12-07",459.7867,475.8258,459.7867,459.7867,793.0],["1982-12-08",449.094,449.094,433.0549,433.0549,1887.0],["1982-12-09",411.6695,411.6695,406.3232,406.3232,2167.0],["1982-12-10",403.65,403.65,398.3036,398.3036,14233.0],["1982-12-13",390.2841,390.2841,387.6109,387.6109,3160.0],["1982-12-14",392.9572,400.9768,392.9572,392.9572,10520.0],["1982-12-15",384.9377,384.9377,379.5913,379.5913,1507.0],["1982-12-16",384.9377,390.2841,384.9377,384.9377,940.0],["1982-12-17",395.6304,403.65,395.6304,395.6304,2467.0],["1982-12-20",408.9964,417.0159,408.9964,408.9964,2960.0],["1982-12-21",427.7086,435.7282,427.7086,427.7086,2213.0],["1982-12-22",438.4012,443.7475,438.4012,438.4012,3133.0],["1982-12-23",454.4404,462.4599,454.4404,454.4404,1707.0],["1982-12-27",454.4404,457.1135,449.094,449.094,820.0],["1982-12-28",443.7477,443.7477,435.7282,435.7282,773.0],["1982-12-29",435.7282,441.0745,435.7282,435.7282,1947.0],["1982-12-30",435.7282,438.4013,430.3818,430.3818,833.0],["1982-12-31",430.3818,433.055,422.3622,422.3622,333.0],["1983-01-03",422.3622,427.7086,417.0158,417.0158,473.0],["1983-01-04",422.3622,427.7086,422.3622,422.3622,467.0],["1983-01-05",422.3622,425.0354,417.0158,417.0158,873.0],["1983-01-06",422.3622,430.3818,422.3622,422.3622,1553.0],["1983-01-07",457.1135,465.1331,457.1135,457.1135,1480.0],["1983-01-10",465.1331,473.1527,465.1331,465.1331,880.0],["1983-01-11",465.1331,470.4795,462.4599,462.4599,947.0],["1983-01-12",462.4599,470.4794,459.7867,459.7867,1780.0],["1983-01-13",454.4403,454.4403,443.7476,443.7476,520.0],["1983-01-14",449.094,457.1135,449.094,449.094,620.0],["1983-01-17",451.7672,459.7867,451.7672,451.7672,1673.0],["1983-01-18",462.4599,470.4795,462.4599,462.4599,440.0],["1983-01-19",465.1331,473.1527,465.1331,465.1331,1187.0],["1983-01-20",473.1526,481.1722,473.1526,473.1526,1013.0],["1983-01-21",473.1527,475.8259,465.1331,465.1331,567.0],["1983-01-24",443.7477,443.7477,435.7282,435.7282,1053.0],["1983-01-25",443.7476,451.7672,443.7476,443.7476,913.0],["1983-01-26",446.4209,454.4404,446.4209,446.4209,473.0],["1983-01-27",459.7867,465.1331,459.7867,459.7867,1173.0],["1983-01-28",459.7867,467.8062,459.7867,459.7867,1020.0],["1983-01-31",473.1526,481.1722,473.1526,473.1526,440.0],["1983-02-01",486.5186,494.5382,486.5186,486.5186,1440.0],["1983-02-02",486.5184,491.8648,483.8452,483.8452,1113.0],["1983-02-03",483.8452,491.8648,483.8452,483.8452,260.0],["1983-02-04",529.2896,539.9823,529.2896,529.2896,1727.0],["1983-02-07",529.2894,534.6357,523.943,523.943,1040.0],["1983-02-08",513.2503,513.2503,502.5576,502.5576,1947.0],["1983-02-09",497.2113,497.2113,491.8649,491.8649,1420.0],["1983-02-10",497.2113,505.2308,497.2113,497.2113,887.0],["1983-02-11",515.9235,523.9431,515.9235,515.9235,940.0],["1983-02-14",523.943,531.9625,523.943,523.943,780.0],["1983-02-15",523.9429,529.2892,521.2697,521.2697,553.0],["1983-02-16",521.2699,526.6163,518.5967,518.5967,1380.0],["1983-02-17",518.5967,521.2699,510.5772,510.5772,1093.0],["1983-02-18",510.5772,518.5967,510.5772,510.5772,447.0],["1983-02-22",502.5576,502.5576,491.8649,491.8649,593.0],["1983-02-23",491.8649,502.5576,491.8649,491.8649,333.0],["1983-02-24",497.2113,502.5577,497.2113,497.2113,427.0],["1983-02-25",505.2307,507.9039,505.2307,505.2307,820.0],["1983-02-28",505.2308,505.2308,497.2113,497.2113,380.0],["1983-03-01",497.2113,499.8844,491.8649,491.8649,1207.0],["1983-03-02",491.8648,494.538,483.8452,483.8452,193.0],["1983-03-03",483.8452,494.538,483.8452,483.8452,160.0],["1983-03-04",481.1722,481.1722,473.1526,473.1526,1280.0],["1983-03-07",473.1526,483.8454,473.1526,473.1526,413.0],["1983-03-08",473.1526,481.1722,473.1526,473.1526,147.0],["1983-03-09",473.1526,481.1722,473.1526,473.1526,73.0],["1983-03-10",473.1527,473.1527,465.1331,465.1331,200.0],["1983-03-11",467.8063,475.8258,467.8063,467.8063,180.0],["1983-03-14",467.8063,473.1527,465.1331,465.1331,267.0],["1983-03-15",465.1331,467.8062,457.1135,457.1135,307.0],["1983-03-16",457.1135,462.4599,457.1135,457.1135,2007.0],["1983-03-17",457.1136,462.4599,454.4404,454.4404,1980.0],["1983-03-18",454.4404,462.4599,451.7672,451.7672,167.0],["1983-03-21",451.7672,462.4599,451.7672,451.7672,227.0],["1983-03-22",467.8063,475.8258,467.8063,467.8063,980.0],["1983-03-23",467.8063,478.499,467.8063,467.8063,133.0],["1983-03-24",486.5186,494.5382,486.5186,486.5186,927.0],["1983-03-25",486.5186,497.2113,486.5186,486.5186,247.0],["1983-03-28",478.4989,478.4989,470.4794,470.4794,480.0],["1983-03-29",470.4795,475.8258,467.8063,467.8063,93.0],["1983-03-30",467.8063,475.8258,467.8063,467.8063,100.0],["1983-03-31",473.1526,483.8454,473.1526,473.1526,193.0],["1983-04-04",473.1526,483.8454,473.1526,473.1526,87.0],["1983-04-05",473.1526,481.1722,473.1526,473.1526,120.0],["1983-04-06",473.1526,481.1722,473.1526,473.1526,353.0],["1983-04-07",481.1721,489.1917,481.1721,481.1721,1513.0],["1983-04-08",489.1918,497.2113,489.1918,489.1918,1340.0],["1983-04-11",505.2307,510.5771,505.2307,505.2307,1653.0],["1983-04-12",513.2503,521.2698,513.2503,513.2503,620.0],["1983-04-13",513.2503,513.2503,502.5576,502.5576,373.0],["1983-04-14",515.9235,526.6162,515.9235,515.9235,360.0],["1983-04-15",526.6162,537.3089,526.6162,526.6162,453.0],["1983-04-18",539.9821,545.3285,539.9821,539.9821,933.0],["1983-04-19",545.3286,553.3481,545.3286,545.3286,880.0],["1983-04-20",548.0017,556.0212,548.0017,548.0017,780.0],["1983-04-21",548.0017,556.0212,548.0017,548.0017,353.0],["1983-04-22",548.0017,558.6944,548.0017,548.0017,2227.0],["1983-04-25",548.0017,558.6944,548.0017,548.0017,2693.0],["1983-04-26",550.6747,558.6943,550.6747,550.6747,353.0],["1983-04-27",556.0212,564.0408,556.0212,556.0212,353.0],["1983-04-28",556.0212,566.714,556.0212,556.0212,193.0],["1983-04-29",556.0212,566.714,556.0212,556.0212,620.0],["1983-05-02",558.6945,566.7141,558.6945,558.6945,1333.0],["1983-05-03",558.6945,566.7141,558.6945,558.6945,1673.0],["1983-05-04",558.6945,569.3872,558.6945,558.6945,1193.0],["1983-05-05",558.6945,566.7141,558.6945,558.6945,527.0],["1983-05-06",558.6945,566.7141,558.6945,558.6945,373.0],["1983-05-09",558.6945,566.7141,558.6945,558.6945,880.0],["1983-05-10",561.3677,569.3873,561.3677,561.3677,387.0],["1983-05-11",577.4067,582.7531,577.4067,577.4067,773.0],["1983-05-12",590.7724,598.7919,590.7724,590.7724,593.0],["1983-05-13",598.7921,606.8117,598.7921,598.7921,1293.0],["1983-05-16",601.4651,612.1578,601.4651,601.4651,800.0],["1983-05-17",601.4651,609.4846,601.4651,601.4651,320.0],["1983-05-18",601.4651,609.4846,601.4651,601.4651,960.0],["1983-05-19",580.0799,580.0799,569.3871,569.3871,540.0],["1983-05-20",539.9822,539.9822,537.309,537.309,1187.0],["1983-05-23",556.0212,561.3676,556.0212,556.0212,2287.0],["1983-05-24",566.7139,577.4066,566.7139,566.7139,1193.0],["1983-05-25",574.7336,582.7531,574.7336,574.7336,433.0],["1983-05-26",585.4259,596.1186,585.4259,585.4259,747.0],["1983-05-27",588.0993,596.1188,588.0993,588.0993,433.0],["1983-05-31",566.7141,566.7141,558.6945,558.6945,367.0],["1983-06-01",558.6944,564.0408,556.0212,556.0212,680.0],["1983-06-02",556.0212,564.0407,553.348,553.348,153.0],["1983-06-03",569.3871,580.0799,569.3871,569.3871,427.0],["1983-06-06",572.0602,582.7529,572.0602,572.0602,133.0],["1983-06-07",577.4067,588.0995,577.4067,577.4067,320.0],["1983-06-08",569.3873,569.3873,561.3677,561.3677,500.0],["1983-06-09",558.6943,558.6943,550.6747,550.6747,453.0],["1983-06-10",553.348,561.3676,553.348,553.348,460.0],["1983-06-13",553.3481,556.0213,545.3286,545.3286,253.0],["1983-06-14",548.0017,556.0212,548.0017,548.0017,487.0],["1983-06-15",556.0212,564.0408,556.0212,556.0212,793.0],["1983-06-16",572.0602,580.0797,572.0602,572.0602,1560.0],["1983-06-17",572.0603,574.7335,566.7139,566.7139,247.0],["1983-06-20",569.3871,574.7335,569.3871,569.3871,500.0],["1983-06-21",569.3871,577.4067,569.3871,569.3871,487.0],["1983-06-22",569.3873,572.0605,561.3677,561.3677,447.0],["1983-06-23",561.3677,569.3873,561.3677,561.3677,107.0],["1983-06-24",558.6943,558.6943,550.6747,550.6747,833.0],["1983-06-27",542.6552,542.6552,534.6357,534.6357,587.0],["1983-06-28",515.9236,515.9236,507.9041,507.9041,480.0],["1983-06-29",507.9039,513.2503,505.2307,505.2307,827.0],["1983-06-30",497.2113,497.2113,491.8649,491.8649,800.0],["1983-07-01",491.8649,497.2113,491.8649,491.8649,880.0],["1983-07-05",465.1331,465.1331,457.1135,457.1135,1427.0],["1983-07-06",475.8258,486.5185,475.8258,475.8258,2573.0],["1983-07-07",475.8258,483.8453,475.8258,475.8258,2247.0],["1983-07-08",475.8258,478.499,467.8063,467.8063,1980.0],["1983-07-11",475.8258,483.8453,475.8258,475.8258,993.0],["1983-07-12",475.8258,475.8258,467.8063,467.8063,1067.0],["1983-07-13",467.8063,473.1526,467.8063,467.8063,1973.0],["1983-07-14",483.8452,491.8648,483.8452,483.8452,1767.0],["1983-07-15",483.8453,486.5185,481.1721,481.1721,167.0],["1983-07-18",481.1721,486.5185,481.1721,481.1721,187.0],["1983-07-19",481.1722,483.8453,475.8258,475.8258,120.0],["1983-07-20",483.8452,489.1916,483.8452,483.8452,2300.0],["1983-07-21",499.8844,507.9039,499.8844,499.8844,947.0],["1983-07-22",529.2896,537.3091,529.2896,529.2896,947.0],["1983-07-25",523.9431,523.9431,518.5967,518.5967,440.0],["1983-07-26",518.5967,526.6163,518.5967,518.5967,447.0],["1983-07-27",497.2113,497.2113,491.8649,491.8649,993.0],["1983-07-28",491.8649,491.8649,491.8649,491.8649,0.0],["1983-07-29",478.4989,478.4989,470.4794,470.4794,1233.0],["1983-08-01",470.4795,475.8258,467.8063,467.8063,487.0],["1983-08-02",467.8063,475.8258,467.8063,467.8063,147.0],["1983-08-03",470.4794,475.8257,470.4794,470.4794,140.0],["1983-08-04",470.4794,478.4989,470.4794,470.4794,453.0],["1983-08-05",470.4794,478.4989,470.4794,470.4794,53.0],["1983-08-08",462.4599,462.4599,457.1135,457.1135,400.0],["1983-08-09",451.7672,451.7672,443.7476,443.7476,940.0],["1983-08-10",446.4209,451.7672,446.4209,446.4209,407.0],["1983-08-11",446.4208,449.094,441.0745,441.0745,507.0],["1983-08-12",470.4794,478.4989,470.4794,470.4794,627.0],["1983-08-15",478.4989,486.5184,478.4989,478.4989,560.0],["1983-08-16",478.499,483.8454,473.1526,473.1526,173.0],["1983-08-17",478.4989,486.5184,478.4989,478.4989,240.0],["1983-08-18",478.499,483.8453,475.8258,475.8258,220.0],["1983-08-19",475.8258,483.8453,475.8258,475.8258,67.0],["1983-08-22",478.4989,483.8452,478.4989,478.4989,280.0],["1983-08-23",478.4989,486.5184,478.4989,478.4989,87.0],["1983-08-24",478.499,481.1722,475.8258,475.8258,533.0],["1983-08-25",475.8258,481.1722,473.1526,473.1526,400.0],["1983-08-26",473.1526,481.1722,473.1526,473.1526,227.0],["1983-08-29",473.1526,481.1722,473.1526,473.1526,93.0],["1983-08-30",473.1525,481.1721,470.4794,470.4794,133.0],["1983-08-31",470.4795,470.4795,462.4599,462.4599,347.0],["1983-09-01",462.4599,470.4795,462.4599,462.4599,133.0],["1983-09-02",462.4599,470.4795,462.4599,462.4599,47.0],["1983-09-06",467.8063,473.1526,467.8063,467.8063,267.0],["1983-09-07",475.8258,483.8453,475.8258,475.8258,373.0],["1983-09-08",475.8258,483.8453,475.8258,475.8258,193.0],["1983-09-09",475.8258,483.8453,475.8258,475.8258,33.0],["1983-09-12",489.1918,499.8845,489.1918,489.1918,380.0],["1983-09-13",489.1918,494.5382,486.5186,486.5186,273.0],["1983-09-14",486.5186,494.5382,486.5186,486.5186,300.0],["1983-09-15",486.5186,494.5382,486.5186,486.5186,60.0],["1983-09-16",534.6357,534.6357,523.943,523.943,317.0],["1983-09-19",539.9821,556.0212,539.9821,539.9821,530.0],["1983-09-20",539.9822,556.0212,518.5967,518.5967,200.0],["1983-09-21",518.5966,534.6357,518.5966,534.6357,313.0],["1983-09-22",534.6358,556.0213,518.5968,545.3286,403.0],["1983-09-23",545.3285,556.0212,523.943,539.9821,177.0],["1983-09-26",539.982,545.3284,518.5966,534.6357,290.0],["1983-09-27",534.6357,534.6357,491.8649,523.943,233.0],["1983-09-28",507.9041,507.9041,486.5186,507.9041,110.0],["1983-09-29",507.904,507.904,491.8649,491.8649,53.0],["1983-09-30",491.8649,507.9039,475.8258,475.8258,203.0],["1983-10-03",475.8257,481.1721,459.7867,470.4794,137.0],["1983-10-04",470.4794,481.1721,459.7867,459.7867,90.0],["1983-10-05",459.7867,481.1721,459.7867,481.1721,37.0],["1983-10-06",481.1722,497.2113,470.4795,497.2113,140.0],["1983-10-07",497.2113,507.904,481.1722,497.2113,150.0],["1983-10-10",497.2113,497.2113,481.1722,497.2113,177.0],["1983-10-11",497.2112,502.5576,486.5185,502.5576,103.0],["1983-10-12",502.5575,502.5575,481.1721,481.1721,83.0],["1983-10-13",481.172,497.2111,438.4012,438.4012,523.0],["1983-10-14",438.4013,459.7867,438.4013,459.7867,187.0],["1983-10-17",454.4404,454.4404,427.7086,427.7086,510.0],["1983-10-18",427.7086,449.094,411.6695,422.3622,333.0],["1983-10-19",422.3622,427.7086,384.9377,384.9377,457.0],["1983-10-20",384.9377,390.284,379.5913,390.284,1077.0],["1983-10-21",390.2842,395.6306,374.2451,374.2451,290.0],["1983-10-24",374.245,384.9378,363.5523,368.8987,237.0],["1983-10-25",374.245,390.284,374.245,390.284,567.0],["1983-10-26",390.2841,390.2841,374.245,384.9377,1117.0],["1983-10-27",384.9378,406.3232,374.245,406.3232,2093.0],["1983-10-28",406.3232,406.3232,384.9377,384.9377,303.0],["1983-10-31",384.9378,406.3232,368.8987,368.8987,453.0],["1983-11-01",368.8986,379.5913,342.1668,358.2059,2820.0],["1983-11-02",358.2061,374.2451,358.2061,374.2451,2713.0],["1983-11-03",374.245,384.9377,368.8986,379.5913,813.0],["1983-11-04",379.5913,379.5913,315.435,320.7814,2010.0],["1983-11-07",320.7814,347.5132,310.0887,342.1669,1030.0],["1983-11-08",342.1668,342.1668,315.435,320.7814,1163.0],["1983-11-09",320.7814,331.4741,315.435,326.1277,3770.0],["1983-11-10",326.1278,331.4742,315.4351,331.4742,2897.0],["1983-11-11",331.4742,331.4742,320.7815,331.4742,3350.0],["1983-11-14",331.4742,363.5523,320.7815,363.5523,3877.0],["1983-11-15",363.5522,390.284,363.5522,379.5913,1273.0],["1983-11-16",379.5914,390.2841,368.8987,384.9377,893.0],["1983-11-17",384.9377,384.9377,368.8987,384.9377,177.0],["1983-11-18",352.8595,352.8595,320.7814,326.1277,6237.0],["1983-11-21",326.1278,342.1668,326.1278,336.8205,593.0],["1983-11-22",336.8205,342.1669,331.4742,342.1669,1920.0],["1983-11-23",342.1669,358.206,336.8205,352.8596,1723.0],["1983-11-25",352.8597,374.2451,347.5134,374.2451,213.0],["1983-11-28",374.2451,374.2451,358.206,363.5523,1100.0],["1983-11-29",363.5523,374.245,363.5523,368.8987,527.0],["1983-11-30",368.8987,368.8987,363.5523,368.8987,1150.0],["1983-12-01",368.8987,379.5914,363.5523,376.9182,1683.0],["1983-12-02",376.9183,379.5915,363.5524,374.2451,623.0],["1983-12-05",374.245,374.245,368.8987,368.8987,867.0],["1983-12-06",368.8987,374.245,358.206,368.8987,2323.0],["1983-12-07",368.8986,368.8986,358.2059,358.2059,370.0],["1983-12-08",358.2059,368.8987,342.1669,342.1669,927.0],["1983-12-09",342.1669,352.8596,342.1669,347.5132,500.0],["1983-12-12",347.5132,347.5132,342.1669,342.1669,397.0],["1983-12-13",342.1669,347.5133,320.7815,331.4742,1280.0],["1983-12-14",331.4741,331.4741,310.0887,320.7814,1877.0],["1983-12-15",320.7815,320.7815,299.396,310.0887,1693.0],["1983-12-16",310.0888,310.0888,304.7424,304.7424,423.0],["1983-12-19",304.7424,304.7424,294.0497,299.3961,597.0],["1983-12-20",299.396,299.396,288.7033,294.0497,653.0],["1983-12-21",294.0497,304.7424,288.7033,299.3961,6813.0],["1983-12-22",299.396,315.4351,294.0497,304.7424,1417.0],["1983-12-23",304.7424,315.4351,304.7424,304.7424,803.0],["1983-12-27",304.7423,320.7814,299.396,315.435,870.0],["1983-12-28",315.4351,331.4742,310.0887,323.4546,673.0],["1983-12-29",323.4546,342.1669,310.0887,342.1669,993.0],["1983-12-30",342.1668,342.1668,320.7814,320.7814,1023.0],["1984-01-03",326.1278,342.1669,326.1278,331.4742,453.0],["1984-01-04",331.4742,342.1669,331.4742,331.4742,1053.0],["1984-01-05",331.4742,363.5523,331.4742,352.8596,553.0],["1984-01-06",352.8597,384.9379,352.8597,374.2451,1683.0],["1984-01-09",374.245,384.9377,350.1864,358.2059,850.0],["1984-01-10",358.206,368.8987,347.5133,363.5523,1020.0],["1984-01-11",363.5523,363.5523,342.1669,342.1669,260.0],["1984-01-12",342.1669,347.5132,336.8205,342.1669,1037.0],["1984-01-13",342.1668,347.5132,326.1278,336.8205,1017.0],["1984-01-16",336.8205,342.1668,326.1278,336.8205,500.0],["1984-01-17",336.8205,342.1669,326.1278,331.4742,183.0],["1984-01-18",331.4741,342.1668,326.1277,326.1277,230.0],["1984-01-19",326.1277,336.8205,320.7814,326.1277,93.0],["1984-01-20",326.1277,331.4741,320.7814,326.1277,727.0],["1984-01-23",326.1277,326.1277,315.435,315.435,667.0],["1984-01-24",315.4351,315.4351,304.7424,304.7424,330.0],["1984-01-25",304.7424,310.0888,299.3961,299.3961,393.0],["1984-01-26",299.396,310.0888,294.0497,302.0692,560.0],["1984-01-27",302.0693,304.7424,272.6643,288.7034,787.0],["1984-01-30",288.7034,310.0888,267.318,280.6839,803.0],["1984-01-31",280.6837,283.3569,261.9715,267.3178,607.0],["1984-02-01",267.3179,278.0106,267.3179,272.6643,1830.0],["1984-02-02",272.6643,278.0106,267.3179,272.6643,467.0],["1984-02-03",272.6642,278.0106,267.3178,267.3178,593.0],["1984-02-06",267.3179,278.0106,251.2788,251.2788,1877.0],["1984-02-07",251.2788,256.6252,213.8543,256.6252,2373.0],["1984-02-08",256.6252,256.6252,240.5861,245.9324,263.0],["1984-02-09",245.9324,251.2788,229.8933,240.5861,657.0],["1984-02-10",240.5861,245.9324,235.2397,245.9324,347.0],["1984-02-13",245.9324,245.9324,213.8543,229.8934,807.0],["1984-02-14",229.8933,245.9324,229.8933,240.5861,773.0],["1984-02-15",240.5861,245.9324,235.2397,245.9324,277.0],["1984-02-16",245.9324,245.9324,229.8934,229.8934,507.0],["1984-02-17",229.8933,240.586,229.8933,235.2397,357.0],["1984-02-21",235.2397,240.5861,229.8933,240.5861,233.0],["1984-02-22",240.5861,251.2788,235.2397,240.5861,437.0],["1984-02-23",240.586,245.9324,235.2397,235.2397,373.0],["1984-02-24",235.2397,256.6252,235.2397,256.6252,373.0],["1984-02-27",256.6251,267.3178,245.9324,267.3178,810.0],["1984-02-28",267.3179,278.0106,251.2788,251.2788,437.0],["1984-02-29",251.2788,261.9715,245.9324,245.9324,100.0],["1984-03-01",251.2788,261.9715,251.2788,256.6252,177.0],["1984-03-02",256.6251,261.9715,251.2788,261.9715,277.0],["1984-03-05",261.9715,261.9715,240.5861,240.5861,200.0],["1984-03-06",240.5861,251.2788,229.8934,229.8934,260.0],["1984-03-07",229.8934,235.2397,208.5079,224.547,597.0],["1984-03-08",224.547,235.2397,224.547,229.8934,557.0],["1984-03-09",229.8934,229.8934,224.547,224.547,203.0],["1984-03-12",224.5469,235.2397,219.2006,219.2006,267.0],["1984-03-13",224.547,235.2397,224.547,224.547,667.0],["1984-03-14",224.547,235.2397,224.547,224.547,50.0],["1984-03-15",224.547,235.2397,224.547,224.547,237.0],["1984-03-16",229.8933,245.9324,229.8933,240.5861,303.0],["1984-03-19",240.5861,245.9324,229.8934,245.9324,287.0],["1984-03-20",245.9324,251.2788,235.2397,240.5861,233.0],["1984-03-21",240.5861,251.2788,240.5861,240.5861,267.0],["1984-03-22",240.5861,251.2788,240.5861,240.5861,157.0],["1984-03-23",240.5861,240.5861,240.5861,240.5861,150.0],["1984-03-26",240.5861,251.2788,240.5861,240.5861,417.0],["1984-03-27",240.586,245.9324,235.2397,235.2397,297.0],["1984-03-28",235.2397,240.586,229.8933,235.2397,160.0],["1984-03-29",235.2397,235.2397,229.8933,235.2397,167.0],["1984-03-30",229.8934,229.8934,219.2006,224.547,380.0],["1984-04-02",224.547,229.8934,213.8543,224.547,150.0],["1984-04-03",224.547,229.8934,213.8543,224.547,103.0],["1984-04-04",224.5469,229.8933,219.2006,219.2006,97.0],["1984-04-05",219.2007,229.8934,213.8543,213.8543,407.0],["1984-04-06",213.8543,219.2007,208.508,213.8543,637.0],["1984-04-09",213.8542,219.2006,213.8542,219.2006,357.0],["1984-04-10",219.2006,219.2006,213.8542,219.2006,210.0],["1984-04-11",219.2007,219.2007,203.1616,203.1616,610.0],["1984-04-12",203.1616,219.2007,203.1616,213.8543,343.0],["1984-04-13",213.8542,224.5469,208.5079,219.2006,350.0],["1984-04-16",213.8543,213.8543,203.1616,213.8543,357.0],["1984-04-17",213.8543,213.8543,203.1616,203.1616,240.0],["1984-04-18",203.1616,213.8543,203.1616,213.8543,153.0],["1984-04-19",213.8542,219.2006,203.1615,219.2006,230.0],["1984-04-23",219.2006,219.2006,203.1615,219.2006,293.0],["1984-04-24",219.2006,219.2006,208.5079,219.2006,127.0],["1984-04-25",219.2006,219.2006,208.5079,219.2006,140.0],["1984-04-26",219.2006,219.2006,208.5079,219.2006,63.0],["1984-04-27",219.2006,219.2006,208.5079,216.5275,677.0],["1984-04-30",216.5275,219.2007,203.1616,213.8543,737.0],["1984-05-01",213.8543,213.8543,203.1616,213.8543,200.0],["1984-05-02",213.8543,219.2007,208.508,213.8543,503.0],["1984-05-03",213.8542,219.2006,208.5079,219.2006,1163.0],["1984-05-04",219.2006,219.2006,213.8542,219.2006,3320.0],["1984-05-07",216.5275,216.5275,208.5079,216.5275,167.0],["1984-05-08",216.5275,219.2007,208.508,213.8543,97.0],["1984-05-09",213.8542,219.2006,208.5079,219.2006,107.0],["1984-05-10",219.2006,219.2006,208.5079,219.2006,93.0],["1984-05-11",219.2006,224.547,213.8543,224.547,547.0],["1984-05-14",224.547,224.547,213.8543,224.547,417.0],["1984-05-15",224.547,224.547,213.8543,224.547,50.0],["1984-05-16",224.547,229.8934,213.8543,224.547,210.0],["1984-05-17",224.5469,224.5469,213.8542,219.2006,287.0],["1984-05-18",219.2006,219.2006,208.5079,219.2006,343.0],["1984-05-21",219.2006,219.2006,208.5079,219.2006,133.0],["1984-05-22",213.8543,213.8543,203.1616,213.8543,153.0],["1984-05-23",213.8543,213.8543,203.1616,213.8543,357.0],["1984-05-24",213.8543,213.8543,187.1225,197.8152,750.0],["1984-05-25",197.8152,203.1616,187.1225,192.4689,467.0],["1984-05-29",192.4689,197.8153,181.7762,187.1226,383.0],["1984-05-30",187.1226,197.8153,187.1226,187.1226,163.0],["1984-05-31",187.1225,208.5079,187.1225,208.5079,547.0],["1984-06-01",208.508,219.2007,197.8152,213.8543,823.0],["1984-06-04",213.8543,240.5861,213.8543,224.547,1190.0],["1984-06-05",224.547,237.9129,224.547,224.547,587.0],["1984-06-06",224.547,235.2397,224.547,235.2397,910.0],["1984-06-07",232.5666,232.5666,224.547,232.5666,457.0],["1984-06-08",232.5665,235.2397,224.547,224.547,190.0],["1984-06-11",224.547,235.2397,224.547,224.547,553.0],["1984-06-12",224.547,229.8934,219.2006,224.547,290.0],["1984-06-13",224.547,227.2202,219.2006,224.547,137.0],["1984-06-14",224.547,224.547,219.2006,224.547,113.0],["1984-06-15",224.5469,224.5469,216.5274,219.2006,213.0],["1984-06-18",219.2006,224.547,219.2006,224.547,50.0],["1984-06-19",224.5469,224.5469,213.8542,219.2006,580.0],["1984-06-20",219.2006,219.2006,203.1616,208.5079,597.0],["1984-06-21",208.5079,219.2006,203.1616,208.5079,387.0],["1984-06-22",208.5079,224.5469,205.8347,219.2006,313.0],["1984-06-25",219.2006,219.2006,208.5079,219.2006,177.0],["1984-06-26",213.8543,213.8543,205.8347,208.5079,137.0],["1984-06-27",208.5079,208.5079,197.8152,197.8152,307.0],["1984-06-28",197.8152,208.5079,192.4689,197.8152,150.0],["1984-06-29",197.8152,208.5079,197.8152,197.8152,160.0],["1984-07-02",197.8152,203.1616,192.4689,192.4689,183.0],["1984-07-03",192.4689,203.1616,192.4689,197.8152,543.0],["1984-07-05",197.8153,197.8153,187.1226,187.1226,223.0],["1984-07-06",187.1226,197.8153,181.7762,187.1226,597.0],["1984-07-09",187.1226,192.4689,181.7762,187.1226,370.0],["1984-07-10",187.1225,187.1225,181.7762,181.7762,497.0],["1984-07-11",181.7762,187.1226,176.4299,187.1226,303.0],["1984-07-12",187.1225,187.1225,176.4298,181.7762,123.0],["1984-07-13",181.7762,187.1225,181.7762,181.7762,263.0],["1984-07-16",181.7762,187.1225,176.4298,181.7762,800.0],["1984-07-17",181.7762,187.1225,176.4298,181.7762,160.0],["1984-07-18",181.7761,187.1225,171.0834,171.0834,413.0],["1984-07-19",171.0834,181.7761,165.7371,171.0834,240.0],["1984-07-20",171.0834,173.7566,165.7371,165.7371,197.0],["1984-07-23",165.7371,181.7761,160.3907,171.0834,683.0],["1984-07-24",171.0835,181.7762,171.0835,176.4298,97.0],["1984-07-25",176.4298,176.4298,165.7371,168.4102,500.0],["1984-07-26",168.4103,176.4298,165.7371,165.7371,197.0],["1984-07-27",171.0835,181.7762,171.0835,176.4298,827.0],["1984-07-30",176.4298,187.1225,176.4298,181.7762,667.0],["1984-07-31",181.7762,192.4689,181.7762,192.4689,990.0],["1984-08-01",192.4688,213.8543,187.1225,208.5079,1240.0],["1984-08-02",208.508,213.8543,203.1616,213.8543,1417.0],["1984-08-03",213.8543,224.547,208.5079,224.547,2540.0],["1984-08-06",224.547,235.2397,213.8543,235.2397,2560.0],["1984-08-07",235.2397,235.2397,224.547,224.547,473.0],["1984-08-08",224.547,235.2397,213.8543,213.8543,493.0],["1984-08-09",213.8543,224.547,205.8347,224.547,1100.0],["1984-08-10",229.8933,251.2788,229.8933,240.5861,2447.0],["1984-08-13",240.5861,251.2788,235.2397,245.9324,923.0],["1984-08-14",245.9324,251.2788,235.2397,251.2788,347.0],["1984-08-15",251.2788,251.2788,240.5861,240.5861,333.0],["1984-08-16",240.5861,240.5861,232.5665,240.5861,647.0],["1984-08-17",240.586,240.586,235.2397,235.2397,210.0],["1984-08-20",235.2397,240.5861,235.2397,240.5861,440.0],["1984-08-21",240.5861,251.2788,235.2397,251.2788,527.0],["1984-08-22",251.2788,251.2788,240.5861,245.9324,433.0],["1984-08-23",245.9324,251.2788,240.5861,240.5861,37.0],["1984-08-24",240.5861,251.2788,240.5861,251.2788,300.0],["1984-08-27",251.2788,251.2788,245.9324,251.2788,370.0],["1984-08-28",251.2788,251.2788,245.9324,245.9324,90.0],["1984-08-29",245.9324,256.6252,245.9324,251.2788,223.0],["1984-08-30",251.2788,261.9715,251.2788,261.9715,87.0],["1984-08-31",261.9715,261.9715,251.2788,261.9715,327.0],["1984-09-04",261.9715,261.9715,256.6251,261.9715,483.0],["1984-09-05",261.9715,261.9715,256.6252,256.6252,117.0],["1984-09-06",256.6252,267.3179,256.6252,256.6252,180.0],["1984-09-07",256.6252,267.3179,256.6252,256.6252,570.0],["1984-09-10",256.6252,267.3179,256.6252,256.6252,120.0],["1984-09-11",267.3178,272.6642,267.3178,267.3178,360.0],["1984-09-12",267.3179,267.3179,261.9715,261.9715,600.0],["1984-09-13",261.9715,267.3179,261.9715,261.9715,1020.0],["1984-09-14",261.9715,267.3178,259.2983,267.3178,1400.0],["1984-09-17",267.3179,267.3179,251.2788,251.2788,340.0],["1984-09-18",251.2788,251.2788,248.6057,248.6057,380.0],["1984-09-19",245.9324,245.9324,229.8934,229.8934,720.0],["1984-09-20",229.8934,229.8934,229.8934,229.8934,600.0],["1984-09-21",229.8934,229.8934,224.547,229.8934,100.0],["1984-09-24",224.547,224.547,224.547,224.547,240.0],["1984-09-25",224.5469,224.5469,219.2006,219.2006,220.0],["1984-09-26",219.2006,219.2006,208.5079,208.5079,220.0],["1984-09-27",219.2006,219.2006,219.2006,219.2006,480.0],["1984-09-28",219.2007,224.547,208.508,213.8543,700.0],["1984-10-01",224.547,224.547,224.547,224.547,80.0],["1984-10-02",219.2007,219.2007,203.1616,203.1616,320.0],["1984-10-03",208.5079,208.5079,208.5079,208.5079,220.0],["1984-10-04",208.5079,208.5079,197.8152,197.8152,140.0],["1984-10-05",197.8152,213.8543,197.8152,208.5079,360.0],["1984-10-08",208.5079,208.5079,197.8152,197.8152,460.0],["1984-10-09",203.1616,208.5079,203.1616,203.1616,140.0],["1984-10-10",203.1616,203.1616,192.4689,192.4689,80.0],["1984-10-11",197.8152,203.1616,197.8152,197.8152,160.0],["1984-10-12",197.8152,208.5079,197.8152,208.5079,360.0],["1984-10-15",208.5079,208.5079,195.142,195.142,180.0],["1984-10-16",195.142,203.1615,195.142,195.142,320.0],["1984-10-17",197.8152,197.8152,197.8152,197.8152,40.0],["1984-10-18",192.4689,192.4689,192.4689,192.4689,1420.0],["1984-10-19",192.4689,192.4689,181.7762,187.1226,400.0],["1984-10-22",187.1225,192.4689,181.7762,181.7762,100.0],["1984-10-23",192.4689,192.4689,192.4689,192.4689,280.0],["1984-10-24",192.4689,192.4689,181.7762,181.7762,520.0],["1984-10-25",181.7762,192.4689,155.0444,155.0444,1340.0],["1984-10-26",155.0443,165.737,155.0443,157.7175,580.0],["1984-10-29",160.3907,171.0834,160.3907,160.3907,1540.0],["1984-10-30",171.0834,171.0834,171.0834,171.0834,160.0],["1984-10-31",171.0834,171.0834,165.7371,165.7371,1260.0],["1984-11-01",171.0834,176.4298,171.0834,171.0834,1280.0],["1984-11-02",171.0834,171.0834,155.0443,160.3907,2580.0],["1984-11-05",160.3907,171.0834,160.3907,160.3907,360.0],["1984-11-06",160.3907,165.7371,160.3907,160.3907,300.0],["1984-11-07",165.7371,171.0834,165.7371,165.7371,360.0],["1984-11-08",171.0834,171.0834,171.0834,171.0834,1000.0],["1984-11-09",171.0834,171.0834,160.3907,171.0834,280.0],["1984-11-12",171.0834,171.0834,160.3907,160.3907,500.0],["1984-11-13",160.3907,171.0834,160.3907,160.3907,300.0],["1984-11-14",165.7371,171.0834,165.7371,165.7371,920.0],["1984-11-15",165.7371,165.7371,160.3907,160.3907,280.0],["1984-11-16",160.3907,165.7371,160.3907,165.7371,160.0],["1984-11-19",165.7371,165.7371,155.0444,155.0444,460.0],["1984-11-20",160.3907,160.3907,160.3907,160.3907,1980.0],["1984-11-21",160.3907,160.3907,155.0444,155.0444,440.0],["1984-11-23",155.0444,155.0444,147.0248,149.698,800.0],["1984-11-26",149.698,155.0444,144.3517,144.3517,1540.0],["1984-11-27",149.698,149.698,149.698,149.698,2600.0],["1984-11-28",149.698,155.0444,144.3517,144.3517,500.0],["1984-11-29",144.3517,149.698,139.0053,139.0053,1240.0],["1984-11-30",139.0053,144.3517,139.0053,139.0053,160.0],["1984-12-03",139.0053,144.3517,139.0053,139.0053,1540.0],["1984-12-04",139.0053,139.0053,133.6589,133.6589,140.0],["1984-12-05",133.6589,144.3516,133.6589,133.6589,940.0],["1984-12-06",133.6589,139.0053,133.6589,133.6589,220.0],["1984-12-07",133.6589,139.0053,133.6589,133.6589,760.0],["1984-12-10",139.0053,139.0053,139.0053,139.0053,360.0],["1984-12-11",144.3517,155.0444,144.3517,144.3517,540.0],["1984-12-12",149.698,155.0444,149.698,149.698,640.0],["1984-12-13",149.698,155.0444,149.698,149.698,420.0],["1984-12-14",149.698,155.0444,139.0053,139.0053,1800.0],["1984-12-17",149.698,149.698,149.698,149.698,440.0],["1984-12-18",149.698,149.698,149.698,149.698,920.0],["1984-12-19",149.698,160.3907,149.698,149.698,1040.0],["1984-12-20",155.0444,160.3907,155.0444,155.0444,620.0],["1984-12-21",155.0444,160.3907,155.0444,155.0444,320.0],["1984-12-24",160.3907,165.7371,160.3907,160.3907,860.0],["1984-12-26",160.3907,160.3907,155.0444,155.0444,280.0],["1984-12-27",160.3907,165.7371,160.3907,160.3907,520.0],["1984-12-28",160.3907,165.7371,155.0443,160.3907,560.0],["1984-12-31",165.7371,165.7371,165.7371,165.7371,1240.0],["1985-01-02",165.7371,171.0834,160.3907,160.3907,740.0],["1985-01-03",171.0834,171.0834,171.0834,171.0834,440.0],["1985-01-04",171.0834,171.0834,165.7371,171.0834,100.0],["1985-01-07",171.0834,171.0834,171.0834,171.0834,60.0],["1985-01-08",171.0834,171.0834,165.7371,165.7371,100.0],["1985-01-09",176.4298,176.4298,176.4298,176.4298,620.0],["1985-01-10",181.7762,181.7762,181.7762,181.7762,180.0],["1985-01-11",181.7761,197.8152,181.7761,195.142,1140.0],["1985-01-14",208.5079,213.8543,208.5079,208.5079,1060.0],["1985-01-15",213.8543,219.2007,213.8543,213.8543,920.0],["1985-01-16",216.5275,219.2006,216.5275,216.5275,2220.0],["1985-01-17",224.547,224.547,224.547,224.547,240.0],["1985-01-18",224.547,224.547,213.8543,221.8738,460.0],["1985-01-21",221.8738,224.5469,219.2006,219.2006,580.0],["1985-01-22",219.2006,229.8933,219.2006,219.2006,800.0],["1985-01-23",219.2006,221.8738,208.5079,208.5079,2880.0],["1985-01-24",208.5079,213.8543,203.1616,203.1616,4040.0],["1985-01-25",203.1616,208.5079,197.8152,203.1616,1520.0],["1985-01-28",203.1616,208.5079,197.8152,197.8152,300.0],["1985-01-29",197.8152,203.1616,197.8152,197.8152,1540.0],["1985-01-30",197.8152,197.8152,195.142,195.142,1060.0],["1985-01-31",195.1421,197.8153,187.1226,187.1226,1580.0],["1985-02-01",187.1226,187.1226,181.7762,187.1226,620.0],["1985-02-04",187.1226,192.4689,187.1226,187.1226,460.0],["1985-02-05",192.4689,197.8152,192.4689,192.4689,1660.0],["1985-02-06",192.4689,203.1616,192.4689,192.4689,4200.0],["1985-02-07",224.547,229.8934,224.547,224.547,1600.0],["1985-02-08",224.5469,229.8933,213.8542,219.2006,860.0],["1985-02-11",219.2006,224.5469,219.2006,219.2006,4380.0],["1985-02-12",219.2006,219.2006,219.2006,219.2006,1460.0],["1985-02-13",219.2006,219.2006,208.5079,208.5079,2480.0],["1985-02-14",219.2006,219.2006,219.2006,219.2006,320.0],["1985-02-15",219.2007,219.2007,208.508,213.8543,160.0],["1985-02-19",213.8543,219.2007,213.8543,213.8543,240.0],["1985-02-20",213.8543,213.8543,211.1811,211.1811,240.0],["1985-02-21",208.5079,208.5079,197.8152,197.8152,220.0],["1985-02-22",197.8152,203.1616,192.4689,197.8152,520.0],["1985-02-25",197.8152,200.4884,197.8152,197.8152,320.0],["1985-02-26",197.8152,205.8348,197.8152,197.8152,600.0],["1985-02-27",208.5079,208.5079,208.5079,208.5079,960.0],["1985-02-28",213.8543,219.2007,213.8543,213.8543,2400.0],["1985-03-01",213.8543,219.2007,213.8543,213.8543,1400.0],["1985-03-04",213.8543,213.8543,208.5079,208.5079,1180.0],["1985-03-05",208.5079,213.8543,208.5079,208.5079,820.0],["1985-03-06",208.5079,213.8543,208.5079,208.5079,180.0],["1985-03-07",208.5079,213.8543,208.5079,208.5079,660.0],["1985-03-08",208.5079,208.5079,208.5079,208.5079,880.0],["1985-03-11",208.5079,213.8543,203.1616,203.1616,560.0],["1985-03-12",208.5079,208.5079,208.5079,208.5079,520.0],["1985-03-13",208.5079,208.5079,203.1616,203.1616,140.0],["1985-03-14",203.1617,203.1617,187.1226,187.1226,1040.0],["1985-03-15",192.4689,203.1616,192.4689,197.8152,1160.0],["1985-03-18",197.8152,203.1616,192.4689,192.4689,260.0],["1985-03-19",197.8152,197.8152,197.8152,197.8152,300.0],["1985-03-20",197.8152,197.8152,192.4689,192.4689,280.0],["1985-03-21",197.8152,197.8152,197.8152,197.8152,1160.0],["1985-03-22",197.8153,197.8153,187.1226,187.1226,160.0],["1985-03-25",192.4689,197.8152,192.4689,192.4689,180.0],["1985-03-26",192.4689,197.8152,192.4689,192.4689,140.0],["1985-03-27",192.4689,197.8152,192.4689,192.4689,120.0],["1985-03-28",192.4689,192.4689,192.4689,192.4689,120.0],["1985-03-29",192.4689,197.8152,192.4689,197.8152,480.0],["1985-04-01",192.4689,192.4689,192.4689,192.4689,240.0],["1985-04-02",192.4689,192.4689,187.1226,187.1226,60.0],["1985-04-03",187.1226,192.4689,187.1226,187.1226,1160.0],["1985-04-04",187.1225,189.7957,176.4298,181.7762,960.0],["1985-04-08",181.7762,187.1225,181.7762,181.7762,660.0],["1985-04-09",181.7762,187.1225,176.4298,176.4298,820.0],["1985-04-10",176.4298,187.1225,176.4298,176.4298,40.0],["1985-04-11",176.4298,187.1225,176.4298,176.4298,2500.0],["1985-04-12",176.4298,181.7762,176.4298,176.4298,80.0],["1985-04-15",176.4298,176.4298,176.4298,176.4298,40.0],["1985-04-16",176.4298,181.7762,176.4298,176.4298,2160.0],["1985-04-17",181.7762,181.7762,181.7762,181.7762,520.0],["1985-04-18",181.7762,181.7762,181.7762,181.7762,120.0],["1985-04-19",176.4298,176.4298,176.4298,176.4298,40.0],["1985-04-22",181.7762,181.7762,181.7762,181.7762,600.0],["1985-04-23",181.7762,181.7762,181.7762,181.7762,360.0],["1985-04-24",181.7762,181.7762,181.7762,181.7762,360.0],["1985-04-25",181.7762,181.7762,181.7762,181.7762,860.0],["1985-04-26",181.7762,187.1225,181.7762,181.7762,620.0],["1985-04-29",181.7762,187.1225,176.4298,176.4298,240.0],["1985-04-30",176.4298,176.4298,176.4298,176.4298,60.0],["1985-05-01",165.7371,165.7371,165.7371,165.7371,40.0],["1985-05-02",165.7371,165.7371,165.7371,165.7371,2100.0],["1985-05-03",165.7371,165.7371,160.3907,165.7371,60.0],["1985-05-06",181.7762,181.7762,181.7762,181.7762,360.0],["1985-05-07",181.7762,192.4689,181.7762,181.7762,540.0],["1985-05-08",181.7762,181.7762,181.7762,181.7762,100.0],["1985-05-09",187.1226,187.1226,187.1226,187.1226,120.0],["1985-05-10",187.1226,187.1226,176.4299,187.1226,660.0],["1985-05-13",187.1225,187.1225,181.7762,181.7762,220.0],["1985-05-14",181.7761,181.7761,171.0834,171.0834,100.0],["1985-05-15",171.0834,176.4298,171.0834,171.0834,240.0],["1985-05-16",181.7762,181.7762,181.7762,181.7762,540.0],["1985-05-17",181.7762,187.1226,181.7762,187.1226,200.0],["1985-05-20",187.1226,192.4689,187.1226,187.1226,1680.0],["1985-05-21",187.1225,192.4689,176.4298,176.4298,160.0],["1985-05-22",176.4298,187.1225,176.4298,176.4298,220.0],["1985-05-23",176.4298,181.7762,176.4298,176.4298,120.0],["1985-05-24",176.4298,179.103,171.0834,171.0834,620.0],["1985-05-28",176.4298,176.4298,176.4298,176.4298,60.0],["1985-05-29",171.0834,171.0834,171.0834,171.0834,60.0],["1985-05-30",171.0834,176.4298,171.0834,171.0834,240.0],["1985-05-31",171.0834,176.4298,165.7371,165.7371,80.0],["1985-06-03",165.7371,165.7371,165.7371,165.7371,20.0],["1985-06-04",165.7371,171.0834,155.0444,155.0444,900.0],["1985-06-05",165.7371,165.7371,165.7371,165.7371,740.0],["1985-06-06",165.7371,165.7371,165.7371,165.7371,120.0],["1985-06-07",165.7371,165.7371,160.3907,160.3907,100.0],["1985-06-10",160.3907,165.7371,155.0444,155.0444,700.0],["1985-06-11",155.0444,155.0444,144.3517,144.3517,220.0],["1985-06-12",144.3517,155.0444,144.3517,144.3517,260.0],["1985-06-13",144.3517,155.0444,139.0053,139.0053,840.0],["1985-06-14",139.0053,141.6785,130.9857,130.9857,1360.0],["1985-06-17",139.0053,139.0053,139.0053,139.0053,480.0],["1985-06-18",139.0053,144.3517,139.0053,139.0053,200.0],["1985-06-19",139.0053,144.3517,139.0053,139.0053,140.0],["1985-06-20",144.3517,149.698,144.3517,144.3517,380.0],["1985-06-21",144.3517,149.698,144.3517,144.3517,20.0],["1985-06-24",160.3907,160.3907,160.3907,160.3907,180.0],["1985-06-25",163.0639,165.7371,163.0639,163.0639,160.0],["1985-06-26",163.0639,165.7371,163.0639,163.0639,120.0],["1985-06-27",163.0639,165.7371,160.3907,160.3907,240.0],["1985-06-28",160.3907,165.737,157.7175,157.7175,600.0],["1985-07-01",160.3907,163.0639,160.3907,160.3907,80.0],["1985-07-02",160.3907,163.0639,160.3907,160.3907,480.0],["1985-07-03",160.3907,163.0639,157.7175,157.7175,40.0],["1985-07-05",163.0639,163.0639,163.0639,163.0639,100.0],["1985-07-08",163.0639,163.0639,163.0639,163.0639,720.0],["1985-07-09",160.3907,160.3907,160.3907,160.3907,120.0],["1985-07-10",160.3907,160.3907,160.3907,160.3907,40.0],["1985-07-11",160.3907,160.3907,155.0444,155.0444,1220.0],["1985-07-12",155.0444,160.3907,152.3712,152.3712,780.0],["1985-07-15",152.3712,152.3712,149.698,149.698,400.0],["1985-07-16",149.698,149.698,149.698,149.698,40.0],["1985-07-17",149.698,149.698,149.698,149.698,1240.0],["1985-07-18",149.698,149.698,149.698,149.698,200.0],["1985-07-19",149.698,149.698,149.698,149.698,140.0],["1985-07-22",149.698,149.698,147.0248,147.0248,460.0],["1985-07-23",147.0249,147.0249,144.3517,144.3517,220.0],["1985-07-24",144.3517,147.0248,141.6785,141.6785,1060.0],["1985-07-25",141.6785,144.3517,141.6785,141.6785,520.0],["1985-07-26",149.698,149.698,149.698,149.698,1560.0],["1985-07-29",149.698,149.698,149.698,149.698,2320.0],["1985-07-30",152.3712,152.3712,152.3712,152.3712,700.0],["1985-07-31",152.3712,155.0444,147.0248,147.0248,1320.0],["1985-08-01",152.3712,152.3712,152.3712,152.3712,420.0],["1985-08-02",152.3712,152.3712,149.698,149.698,400.0],["1985-08-05",149.698,152.3712,149.698,149.698,80.0],["1985-08-06",149.698,152.3712,149.698,149.698,220.0],["1985-08-07",152.3712,152.3712,152.3712,152.3712,20.0],["1985-08-08",149.698,149.698,149.698,149.698,40.0],["1985-08-09",149.698,152.3712,149.698,149.698,40.0],["1985-08-12",149.698,152.3712,147.0248,147.0248,520.0],["1985-08-13",149.698,149.698,149.698,149.698,180.0],["1985-08-14",152.3712,152.3712,152.3712,152.3712,60.0],["1985-08-15",152.3712,152.3712,152.3712,152.3712,220.0],["1985-08-16",152.3712,152.3712,152.3712,152.3712,180.0],["1985-08-19",149.698,149.698,147.0248,147.0248,360.0],["1985-08-20",147.0248,152.3712,147.0248,147.0248,20.0],["1985-08-21",147.0248,147.0248,147.0248,147.0248,20.0],["1985-08-22",147.0248,147.0248,147.0248,147.0248,0.0],["1985-08-23",147.0248,147.0248,147.0248,147.0248,40.0],["1985-08-26",147.0248,147.0248,147.0248,147.0248,20.0],["1985-08-27",147.0248,147.0248,147.0248,147.0248,60.0],["1985-08-28",147.0248,149.698,147.0248,147.0248,80.0],["1985-08-29",152.3712,155.0444,152.3712,152.3712,260.0],["1985-08-30",157.7175,157.7175,157.7175,157.7175,60.0],["1985-09-03",157.7176,157.7176,152.3712,152.3712,140.0],["1985-09-04",152.3712,157.7176,149.698,149.698,180.0],["1985-09-05",152.3712,157.7176,152.3712,152.3712,180.0],["1985-09-06",152.3712,157.7176,152.3712,152.3712,160.0],["1985-09-09",165.7371,168.4103,165.7371,165.7371,1020.0],["1985-09-10",168.4102,171.0834,168.4102,168.4102,220.0],["1985-09-11",184.4493,192.4689,184.4493,184.4493,1080.0],["1985-09-12",192.4689,200.4884,192.4689,192.4689,2400.0],["1985-09-13",192.4689,192.4689,187.1226,187.1226,1440.0],["1985-09-16",187.1225,189.7957,184.4493,184.4493,80.0],["1985-09-17",184.4493,189.7957,179.103,179.103,960.0],["1985-09-18",181.7762,181.7762,181.7762,181.7762,1020.0],["1985-09-19",181.7761,184.4493,179.103,179.103,920.0],["1985-09-20",179.103,181.7761,179.103,179.103,300.0],["1985-09-23",179.103,181.7761,179.103,179.103,220.0],["1985-09-24",181.7762,181.7762,181.7762,181.7762,1300.0],["1985-09-25",181.7762,181.7762,176.4298,176.4298,280.0],["1985-09-26",176.4298,176.4298,168.4102,168.4102,260.0],["1985-09-30",173.7566,173.7566,173.7566,173.7566,360.0],["1985-10-01",173.7566,179.103,173.7566,173.7566,880.0],["1985-10-02",173.7566,176.4298,171.0834,171.0834,80.0],["1985-10-03",176.4298,176.4298,176.4298,176.4298,20.0],["1985-10-04",176.4298,176.4298,173.7566,173.7566,140.0],["1985-10-07",171.0834,171.0834,171.0834,171.0834,540.0],["1985-10-08",171.0834,171.0834,168.4102,168.4102,220.0],["1985-10-09",171.0834,171.0834,171.0834,171.0834,640.0],["1985-10-10",171.0834,171.0834,165.7371,165.7371,360.0],["1985-10-11",171.0834,171.0834,171.0834,171.0834,200.0],["1985-10-14",171.0834,171.0834,171.0834,171.0834,780.0],["1985-10-15",171.0834,173.7566,168.4102,168.4102,720.0],["1985-10-16",168.4102,168.4102,168.4102,168.4102,0.0],["1985-10-17",168.4102,168.4102,160.3907,160.3907,1700.0],["1985-10-18",163.0639,163.0639,163.0639,163.0639,280.0],["1985-10-21",160.3907,160.3907,152.3712,152.3712,2040.0],["1985-10-22",152.3712,157.7176,152.3712,152.3712,400.0],["1985-10-23",152.3712,152.3712,144.3517,144.3517,1340.0],["1985-10-24",144.3517,144.3517,144.3517,144.3517,580.0],["1985-10-25",144.3517,147.0249,144.3517,144.3517,2100.0],["1985-10-28",144.3517,147.0248,141.6785,141.6785,200.0],["1985-10-29",147.0248,147.0248,147.0248,147.0248,60.0],["1985-10-30",147.0248,147.0248,141.6785,141.6785,1140.0],["1985-10-31",144.3517,147.0249,144.3517,144.3517,4160.0],["1985-11-01",144.3517,147.0249,144.3517,144.3517,620.0],["1985-11-04",141.6785,141.6785,141.6785,141.6785,440.0],["1985-11-05",141.6785,144.3517,141.6785,141.6785,200.0],["1985-11-06",144.3517,144.3517,144.3517,144.3517,140.0],["1985-11-07",144.3517,144.3517,139.0053,139.0053,780.0],["1985-11-08",139.0053,144.3517,139.0053,139.0053,880.0],["1985-11-11",139.0053,141.6785,139.0053,139.0053,140.0],["1985-11-12",139.0053,139.0053,139.0053,139.0053,120.0],["1985-11-13",141.6785,144.3517,141.6785,141.6785,1260.0],["1985-11-14",141.6785,144.3517,139.0053,139.0053,740.0],["1985-11-15",139.0053,144.3517,139.0053,139.0053,60.0],["1985-11-18",144.3517,149.698,144.3517,144.3517,1300.0],["1985-11-19",149.698,149.698,149.698,149.698,980.0],["1985-11-20",149.698,149.698,149.698,149.698,240.0],["1985-11-21",149.698,149.698,141.6785,141.6785,1120.0],["1985-11-22",141.6785,144.3517,139.0053,144.3517,1220.0],["1985-11-25",144.3517,144.3517,139.0053,139.0053,520.0],["1985-11-26",139.0053,141.6785,139.0053,139.0053,400.0],["1985-11-27",139.0053,139.0053,136.3321,139.0053,1220.0],["1985-11-29",139.0053,139.0053,133.659,139.0053,360.0],["1985-12-02",139.0053,139.0053,128.3126,128.3126,1380.0],["1985-12-03",128.3126,136.3321,128.3126,136.3321,820.0],["1985-12-04",136.3321,136.3321,128.3126,136.3321,480.0],["1985-12-05",136.3321,139.0053,133.659,139.0053,1100.0],["1985-12-06",139.0053,139.0053,133.6589,133.6589,200.0],["1985-12-09",136.3321,139.0053,136.3321,139.0053,3480.0],["1985-12-10",139.0053,141.6785,136.3321,139.0053,1140.0],["1985-12-11",139.0053,141.6785,139.0053,141.6785,840.0],["1985-12-12",141.6785,141.6785,139.0053,139.0053,1060.0],["1985-12-13",139.0053,139.0053,133.659,136.3321,1320.0],["1985-12-16",136.3321,139.0053,130.9857,133.6589,1240.0],["1985-12-17",133.6589,136.3321,130.9857,133.6589,1920.0],["1985-12-18",133.6589,136.3321,130.9857,130.9857,500.0],["1985-12-19",133.6589,136.3321,133.6589,133.6589,1120.0],["1985-12-20",133.6589,136.3321,130.9857,130.9857,400.0],["1985-12-23",130.9857,133.6589,130.9857,133.6589,760.0],["1985-12-24",133.6589,133.6589,130.9857,130.9857,1120.0],["1985-12-26",130.9857,136.3321,130.9857,130.9857,460.0],["1985-12-27",130.9857,133.6589,130.9857,133.6589,1140.0],["1985-12-30",133.6589,133.6589,130.9857,133.6589,1480.0],["1985-12-31",133.659,136.3321,130.9858,136.3321,680.0],["1986-01-02",136.3321,139.0053,133.659,136.3321,1260.0],["1986-01-03",136.3321,139.0053,136.3321,136.3321,200.0],["1986-01-06",139.0053,139.0053,139.0053,139.0053,20.0],["1986-01-07",139.0053,155.0444,133.659,149.698,6140.0],["1986-01-08",149.698,152.3712,147.0248,147.0248,460.0],["1986-01-09",147.0249,147.0249,141.6785,144.3517,520.0],["1986-01-10",144.3517,147.0248,141.6785,141.6785,240.0],["1986-01-13",141.6785,147.0249,141.6785,144.3517,380.0],["1986-01-14",144.3516,147.0248,144.3516,147.0248,280.0],["1986-01-15",147.0248,147.0248,144.3516,147.0248,520.0],["1986-01-16",147.0249,147.0249,144.3517,144.3517,200.0],["1986-01-17",144.3517,147.0248,133.659,139.0053,840.0],["1986-01-20",139.0053,139.0053,128.3126,128.3126,480.0],["1986-01-21",128.3126,133.6589,120.293,122.9662,1220.0],["1986-01-22",122.9662,122.9662,117.6198,117.6198,440.0],["1986-01-23",117.6198,120.293,117.6198,117.6198,120.0],["1986-01-24",117.6199,120.293,114.9467,114.9467,1080.0],["1986-01-27",114.9467,120.293,112.2735,117.6198,360.0],["1986-01-28",117.6198,117.6198,112.2735,117.6198,60.0],["1986-01-29",117.6199,117.6199,112.2735,112.2735,480.0],["1986-01-30",112.2735,114.9467,98.9076,104.254,2260.0],["1986-01-31",104.254,104.254,98.9076,101.5808,520.0],["1986-02-03",101.5808,101.5808,88.2149,88.2149,1100.0],["1986-02-04",88.2149,90.8881,82.8685,82.8685,3760.0],["1986-02-05",82.8685,90.8881,80.1954,90.8881,22460.0],["1986-02-06",90.8881,90.8881,85.5417,88.2149,1060.0],["1986-02-07",88.2149,90.8881,88.2149,90.8881,400.0],["1986-02-10",90.8881,93.5613,88.2149,90.8881,520.0],["1986-02-11",90.8881,98.9076,90.8881,96.2344,960.0],["1986-02-12",96.2344,98.9076,96.2344,97.571,560.0],["1986-02-13",97.571,98.9076,96.2344,98.9076,60.0],["1986-02-14",96.2344,96.2344,90.8881,90.8881,500.0],["1986-02-18",90.8881,93.5613,90.8881,90.8881,600.0],["1986-02-19",90.8881,96.2344,88.2149,88.2149,900.0],["1986-02-20",88.2149,93.5613,88.2149,93.5613,120.0],["1986-02-21",93.5613,93.5613,90.8881,93.5613,300.0],["1986-02-24",93.5613,96.2344,90.8881,96.2344,560.0],["1986-02-25",96.2344,101.5808,93.5613,96.2344,980.0],["1986-02-26",96.2344,101.5808,96.2344,96.2344,280.0],["1986-02-27",96.2344,96.2344,93.5613,96.2344,540.0],["1986-02-28",96.2344,98.9076,96.2344,96.2344,1320.0],["1986-03-03",96.2344,98.9076,96.2344,96.2344,420.0],["1986-03-04",96.2345,96.2345,93.5613,93.5613,20.0],["1986-03-05",93.5613,98.9076,93.5613,98.9076,740.0],["1986-03-06",98.9076,98.9076,93.5613,98.9076,560.0],["1986-03-07",98.9076,98.9076,96.2344,98.9076,380.0],["1986-03-10",98.9076,98.9076,96.2344,96.2344,260.0],["1986-03-11",96.2344,98.9076,96.2344,98.9076,240.0],["1986-03-12",98.9076,98.9076,96.2344,96.2344,740.0],["1986-03-13",96.2344,96.2344,93.5613,96.2344,160.0],["1986-03-14",96.2344,96.2344,93.5613,96.2344,320.0],["1986-03-17",96.2345,96.2345,93.5613,93.5613,220.0],["1986-03-18",93.5613,96.2345,93.5613,93.5613,240.0],["1986-03-19",93.5613,96.2344,90.8881,90.8881,460.0],["1986-03-20",90.8881,93.5613,88.2149,90.8881,340.0],["1986-03-21",90.8881,90.8881,88.2149,90.8881,260.0],["1986-03-24",90.8881,90.8881,85.5417,85.5417,640.0],["1986-03-25",85.5417,88.2149,81.532,82.8685,2380.0],["1986-03-26",82.8685,85.5417,81.5319,84.2051,440.0],["1986-03-27",84.2051,85.5417,82.8685,82.8685,980.0],["1986-03-31",82.8685,85.5417,82.8685,84.2051,340.0],["1986-04-01",85.5417,90.8881,85.5417,90.8881,1080.0],["1986-04-02",90.8881,90.8881,86.8783,88.2149,560.0],["1986-04-03",88.2149,90.8881,88.2149,90.8881,2060.0],["1986-04-04",90.8881,90.8881,88.2149,90.8881,380.0],["1986-04-07",90.8881,93.5613,88.2149,88.2149,200.0],["1986-04-08",88.2149,90.8881,88.2149,90.8881,220.0],["1986-04-09",90.8881,90.8881,85.5417,85.5417,1260.0],["1986-04-10",85.5417,88.2149,82.8685,84.2051,480.0],["1986-04-11",84.2051,88.2149,82.8685,88.2149,240.0],["1986-04-14",85.5417,85.5417,82.8685,85.5417,320.0],["1986-04-15",85.5417,85.5417,82.8685,85.5417,500.0],["1986-04-16",85.5417,85.5417,81.5319,85.5417,1120.0],["1986-04-17",85.5417,85.5417,82.8685,85.5417,440.0],["1986-04-18",85.5417,85.5417,82.8685,85.5417,840.0],["1986-04-21",85.5417,85.5417,82.8685,85.5417,520.0],["1986-04-22",85.5417,88.2149,82.8685,85.5417,700.0],["1986-04-23",85.5417,85.5417,82.8685,85.5417,180.0],["1986-04-24",85.5417,85.5417,82.8685,85.5417,180.0],["1986-04-25",85.5417,85.5417,82.8685,85.5417,340.0],["1986-04-28",85.5417,88.2149,84.2051,88.2149,380.0],["1986-04-29",88.2149,88.2149,88.2149,88.2149,40.0],["1986-04-30",88.2149,93.5613,85.5417,88.2149,3000.0],["1986-05-01",90.8881,98.9076,90.8881,98.9076,1320.0],["1986-05-02",98.9076,104.254,93.5613,98.9076,1420.0],["1986-05-05",98.9076,101.5808,93.5613,96.2344,480.0],["1986-05-06",96.2344,98.9076,93.5613,96.2344,880.0],["1986-05-07",96.2345,98.9076,93.5613,93.5613,500.0],["1986-05-08",93.5613,93.5613,93.5613,93.5613,300.0],["1986-05-09",93.5613,96.2345,93.5613,93.5613,340.0],["1986-05-12",93.5613,98.9076,93.5613,98.9076,200.0],["1986-05-13",98.9076,98.9076,96.2344,98.9076,200.0],["1986-05-14",98.9076,98.9076,96.2344,98.9076,420.0],["1986-05-15",98.9076,98.9076,96.2344,98.9076,740.0],["1986-05-16",98.9076,98.9076,93.5613,93.5613,3700.0],["1986-05-19",93.5613,96.2345,93.5613,93.5613,3560.0],["1986-05-20",93.5613,96.2344,93.5613,96.2344,2020.0],["1986-05-21",96.2344,96.2344,93.5613,96.2344,280.0],["1986-05-22",96.2345,96.2345,93.5613,93.5613,100.0],["1986-05-23",93.5613,93.5613,93.5613,93.5613,120.0],["1986-05-27",93.5613,93.5613,88.2149,90.8881,1340.0],["1986-05-28",90.8881,90.8881,85.5417,88.2149,4600.0],["1986-05-29",88.2149,93.5613,88.2149,88.2149,180.0],["1986-05-30",88.2149,90.8881,88.2149,88.2149,60.0],["1986-06-02",88.2149,90.8881,88.2149,88.2149,260.0],["1986-06-03",88.2149,90.8881,88.2149,88.2149,380.0],["1986-06-04",88.2149,90.8881,88.2149,90.8881,520.0],["1986-06-05",90.8881,90.8881,85.5417,85.5417,360.0],["1986-06-06",85.5417,88.2149,82.8685,88.2149,860.0],["1986-06-09",88.2149,88.2149,80.1954,82.8685,360.0],["1986-06-10",82.8685,82.8685,78.8588,80.1954,420.0],["1986-06-11",81.5319,85.5417,81.5319,81.5319,60.0],["1986-06-12",85.5417,90.8881,85.5417,85.5417,220.0],["1986-06-13",88.2149,93.5613,88.2149,90.8881,520.0],["1986-06-16",90.8881,90.8881,85.5417,88.2149,100.0],["1986-06-17",88.2149,90.8881,85.5417,88.2149,300.0],["1986-06-18",85.5417,85.5417,80.1954,85.5417,5040.0],["1986-06-19",85.5417,88.2149,82.8685,88.2149,140.0],["1986-06-20",88.2149,88.2149,81.5319,81.5319,120.0],["1986-06-23",81.5319,85.5417,80.1954,80.1954,240.0],["1986-06-24",80.1954,82.8685,80.1954,82.8685,640.0],["1986-06-25",82.8685,82.8685,80.1954,82.8685,760.0],["1986-06-26",80.1954,80.1954,80.1954,80.1954,120.0],["1986-06-27",80.1954,82.8685,77.5222,80.1954,2800.0],["1986-06-30",80.1954,80.1954,74.849,77.5222,1120.0],["1986-07-01",77.5222,80.1954,72.1758,74.849,6580.0],["1986-07-02",74.849,82.8685,72.1758,81.5319,1780.0],["1986-07-03",81.5319,85.5417,80.1954,85.5417,540.0],["1986-07-07",85.5417,85.5417,77.5222,77.5222,440.0],["1986-07-08",77.5222,80.1954,74.849,80.1954,340.0],["1986-07-09",80.1954,80.1954,74.849,74.849,340.0],["1986-07-10",74.849,80.1954,72.1758,80.1954,80.0],["1986-07-11",80.1954,80.1954,74.849,74.849,920.0],["1986-07-14",74.849,77.5222,72.1758,72.1758,380.0],["1986-07-15",72.1758,74.849,66.8295,69.5027,1060.0],["1986-07-16",69.5027,72.1758,66.8295,72.1758,1120.0],["1986-07-17",72.1758,72.1758,66.8295,66.8295,1280.0],["1986-07-18",66.8295,66.8295,58.8099,58.8099,900.0],["1986-07-21",58.8099,64.1563,56.1367,58.8099,1920.0],["1986-07-22",58.8099,69.5026,56.1368,64.1563,1920.0],["1986-07-23",64.1563,69.5026,64.1563,64.1563,840.0],["1986-07-24",64.1563,66.8295,61.4831,61.4831,280.0],["1986-07-25",61.4831,62.8197,58.8099,58.8099,280.0],["1986-07-28",58.8099,61.4831,58.8099,58.8099,120.0],["1986-07-29",58.8099,61.4831,58.8099,60.1465,1040.0],["1986-07-30",60.1465,61.4831,56.1367,56.1367,200.0],["1986-07-31",58.8099,61.4831,58.8099,61.4831,360.0],["1986-08-01",61.4831,61.4831,56.1367,56.1367,1180.0],["1986-08-04",56.1367,58.8099,53.4636,58.8099,880.0],["1986-08-05",58.8099,58.8099,56.1367,58.8099,660.0],["1986-08-06",58.8099,64.1563,58.8099,60.1465,260.0],["1986-08-07",60.1465,61.4831,56.1368,61.4831,660.0],["1986-08-08",61.4831,61.4831,56.1367,56.1367,280.0],["1986-08-11",56.1368,61.4831,56.1368,61.4831,240.0],["1986-08-12",61.4831,61.4831,56.1367,56.1367,120.0],["1986-08-13",56.1367,56.1367,53.4636,56.1367,360.0],["1986-08-14",56.1367,58.8099,56.1367,58.8099,680.0],["1986-08-15",58.8099,58.8099,56.1367,56.1367,140.0],["1986-08-18",56.1367,58.8099,56.1367,56.1367,320.0],["1986-08-19",56.1368,58.8099,53.4636,53.4636,160.0],["1986-08-20",53.4636,53.4636,53.4636,53.4636,20.0],["1986-08-21",53.4636,53.4636,53.4636,53.4636,0.0],["1986-08-22",53.4636,58.8099,53.4636,53.4636,300.0],["1986-08-25",53.4636,56.1367,53.4636,56.1367,100.0],["1986-08-26",58.8099,58.8099,58.8099,58.8099,20.0],["1986-08-27",58.8099,58.8099,53.4636,56.1367,4420.0],["1986-08-28",56.1367,58.8099,56.1367,58.8099,80.0],["1986-08-29",56.1367,56.1367,56.1367,56.1367,280.0],["1986-09-02",56.1368,58.8099,53.4636,53.4636,220.0],["1986-09-03",53.4636,56.1367,53.4636,56.1367,100.0],["1986-09-04",56.1368,56.1368,53.4636,53.4636,80.0],["1986-09-05",53.4636,56.1367,53.4636,56.1367,600.0],["1986-09-08",56.1368,56.1368,53.4636,53.4636,140.0],["1986-09-09",53.4636,56.1368,50.7904,53.4636,1160.0],["1986-09-10",53.4636,53.4636,50.7904,50.7904,280.0],["1986-09-11",50.7904,50.7904,48.1172,50.7904,460.0],["1986-09-12",48.1172,48.1172,40.0977,44.1075,5700.0],["1986-09-15",44.1074,48.1172,42.7709,42.7709,500.0],["1986-09-16",42.7709,48.1172,42.7709,48.1172,860.0],["1986-09-17",48.1172,53.4636,48.1172,53.4636,500.0],["1986-09-18",53.4636,53.4636,48.1172,50.7904,900.0],["1986-09-19",50.7904,53.4636,45.444,45.444,320.0],["1986-09-22",45.444,50.7904,45.444,50.7904,280.0],["1986-09-23",48.1172,48.1172,42.7709,48.1172,5280.0],["1986-09-24",48.1172,50.7904,42.7709,48.1172,1520.0],["1986-09-25",48.1172,53.4636,45.444,45.444,80.0],["1986-09-26",45.444,50.7904,45.444,50.7904,60.0],["1986-09-29",50.7904,50.7904,45.444,50.7904,400.0],["1986-09-30",50.7904,50.7904,48.1172,48.1172,120.0],["1986-10-01",48.1172,50.7904,45.444,48.1172,760.0],["1986-10-02",48.1172,48.1172,45.444,48.1172,380.0],["1986-10-03",48.1172,48.1172,48.1172,48.1172,120.0],["1986-10-06",48.1172,50.7904,45.444,45.444,80.0],["1986-10-07",45.444,48.1172,45.444,48.1172,180.0],["1986-10-08",48.1172,48.1172,45.444,48.1172,280.0],["1986-10-09",48.1172,50.7904,45.444,50.7904,140.0],["1986-10-10",48.1172,48.1172,48.1172,48.1172,20.0],["1986-10-13",48.1172,48.1172,45.444,45.444,80.0],["1986-10-14",45.444,48.1172,45.444,45.444,1060.0],["1986-10-15",45.444,48.1172,45.444,48.1172,320.0],["1986-10-16",48.1172,48.1172,45.444,45.444,240.0],["1986-10-17",45.444,48.1172,40.0977,40.0977,8120.0],["1986-10-20",40.0977,42.7709,40.0977,42.7709,480.0],["1986-10-21",42.7709,42.7709,40.0977,40.0977,420.0],["1986-10-22",40.0977,42.7709,40.0977,42.7709,1180.0],["1986-10-23",42.7709,45.444,42.7709,42.7709,80.0],["1986-10-24",42.7709,45.444,40.0977,42.7709,280.0],["1986-10-27",44.1075,49.4538,44.1075,44.1075,7480.0],["1986-10-28",45.444,50.7904,45.444,48.1172,1220.0],["1986-10-29",48.1172,58.8099,48.1172,58.8099,900.0],["1986-10-30",58.8099,69.5027,57.4733,69.5027,1580.0],["1986-10-31",69.5027,77.5222,64.1563,69.5027,3060.0],["1986-11-03",69.5026,69.5026,62.8197,66.8295,220.0],["1986-11-04",66.8295,69.5026,61.4831,64.1563,1280.0],["1986-11-05",64.1563,69.5027,64.1563,69.5027,240.0],["1986-11-06",66.8295,66.8295,64.1563,66.8295,1320.0],["1986-11-07",66.8295,66.8295,61.4831,66.8295,1800.0],["1986-11-10",66.8295,66.8295,61.4831,61.4831,80.0],["1986-11-11",61.4831,66.8295,61.4831,66.8295,140.0],["1986-11-12",66.8295,69.5026,61.4831,64.1563,340.0],["1986-11-13",64.1563,69.5026,61.4831,64.1563,820.0],["1986-11-14",64.1563,64.1563,61.4831,61.4831,40.0],["1986-11-17",61.4831,61.4831,58.8099,58.8099,460.0],["1986-11-18",58.8099,61.4831,53.4636,53.4636,1360.0],["1986-11-19",53.4636,56.1368,53.4636,53.4636,100.0],["1986-11-20",53.4636,58.8099,53.4636,53.4636,360.0],["1986-11-21",53.4636,58.8099,53.4636,53.4636,540.0],["1986-11-24",56.1367,61.4831,56.1367,56.1367,220.0],["1986-11-25",56.1368,61.4831,53.4636,53.4636,600.0],["1986-11-26",53.4636,58.8099,53.4636,56.1367,160.0],["1986-11-28",56.1368,61.4831,53.4636,61.4831,980.0],["1986-12-01",58.8099,58.8099,53.4636,58.8099,440.0],["1986-12-02",56.1367,56.1367,53.4636,54.8001,160.0],["1986-12-03",54.8002,58.8099,53.4636,53.4636,360.0],["1986-12-04",53.4636,56.1368,50.7904,53.4636,300.0],["1986-12-05",53.4636,56.1368,50.7904,53.4636,1200.0],["1986-12-08",53.4636,53.4636,50.7904,50.7904,200.0],["1986-12-09",50.7904,56.1368,50.7904,50.7904,580.0],["1986-12-10",50.7904,56.1368,48.1172,53.4636,300.0],["1986-12-11",50.7904,50.7904,48.1172,48.1172,220.0],["1986-12-12",48.1172,53.4636,48.1172,53.4636,860.0],["1986-12-15",53.4636,53.4636,48.1172,48.1172,140.0],["1986-12-16",48.1172,50.7904,48.1172,48.1172,400.0],["1986-12-17",48.1172,53.4636,48.1172,48.1172,200.0],["1986-12-18",48.1172,50.7904,48.1172,48.1172,560.0],["1986-12-19",48.1172,50.7904,48.1172,48.1172,560.0],["1986-12-22",48.1172,50.7904,48.1172,48.1172,340.0],["1986-12-23",48.1172,50.7904,48.1172,50.7904,160.0],["1986-12-24",50.7904,50.7904,48.1172,50.7904,260.0],["1986-12-26",50.7904,53.4636,48.1172,48.1172,40.0],["1986-12-29",49.4538,52.127,49.4538,52.127,340.0],["1986-12-30",52.127,52.127,49.4538,52.127,560.0],["1986-12-31",52.127,53.4636,49.4538,50.7904,760.0],["1987-01-02",53.4636,53.4636,53.4636,53.4636,80.0],["1987-01-05",53.4636,53.4636,50.7904,53.4636,100.0],["1987-01-06",53.4636,58.8099,53.4636,56.1367,620.0],["1987-01-07",58.8099,64.1563,58.8099,61.4831,180.0],["1987-01-08",64.1563,66.8295,64.1563,66.8295,560.0],["1987-01-09",66.8295,66.8295,61.4831,61.4831,720.0],["1987-01-12",61.4831,66.8295,61.4831,64.1563,480.0],["1987-01-13",64.1563,66.8295,64.1563,64.1563,380.0],["1987-01-14",64.1563,64.1563,61.4831,61.4831,40.0],["1987-01-15",61.4831,66.8295,61.4831,61.4831,40.0],["1987-01-16",61.4831,66.8295,61.4831,61.4831,100.0],["1987-01-19",61.4831,61.4831,61.4831,61.4831,40.0],["1987-01-20",61.4831,64.1563,61.4831,61.4831,180.0],["1987-01-21",61.4831,64.1563,58.8099,58.8099,280.0],["1987-01-22",58.8099,61.4831,56.1368,61.4831,120.0],["1987-01-23",61.4831,69.5026,61.4831,66.8295,1060.0],["1987-01-26",66.8295,66.8295,66.8295,66.8295,160.0],["1987-01-27",66.8295,66.8295,64.1563,64.1563,220.0],["1987-01-28",64.1563,66.8295,64.1563,64.1563,280.0],["1987-01-29",64.1563,66.8295,58.8099,64.1563,320.0],["1987-01-30",64.1563,64.1563,58.8099,64.1563,40.0],["1987-02-02",58.8099,58.8099,58.8099,58.8099,260.0],["1987-02-03",58.8099,64.1563,58.8099,64.1563,80.0],["1987-02-04",64.1563,64.1563,58.8099,61.4831,120.0],["1987-02-05",61.4831,61.4831,57.4733,60.1465,540.0],["1987-02-06",58.8099,58.8099,56.1367,56.1367,180.0],["1987-02-09",56.1367,58.8099,50.7904,56.1367,300.0],["1987-02-10",56.1368,56.1368,50.7904,50.7904,1040.0],["1987-02-11",53.4636,56.1368,53.4636,53.4636,40.0],["1987-02-12",53.4636,56.1367,53.4636,56.1367,240.0],["1987-02-13",56.1367,56.1367,53.4636,56.1367,60.0],["1987-02-17",56.1367,64.1563,56.1367,58.8099,120.0],["1987-02-18",58.8099,61.4831,58.8099,61.4831,120.0],["1987-02-19",61.4831,64.1563,58.8099,61.4831,780.0],["1987-02-20",61.4831,64.1563,58.8099,62.8197,400.0],["1987-02-23",62.8197,69.5026,62.8197,66.8295,2760.0],["1987-02-24",64.1563,64.1563,61.4831,64.1563,420.0],["1987-02-25",64.1563,64.1563,61.4831,64.1563,40.0],["1987-02-26",64.1563,64.1563,61.4831,64.1563,120.0],["1987-02-27",64.1563,64.1563,56.1368,61.4831,1020.0],["1987-03-02",58.8099,58.8099,56.1367,58.8099,80.0],["1987-03-03",58.8099,58.8099,56.1367,56.1367,780.0],["1987-03-04",56.1367,58.8099,56.1367,58.8099,240.0],["1987-03-05",58.8099,64.1563,56.1367,58.8099,640.0],["1987-03-06",58.8099,64.1563,56.1367,56.1367,300.0],["1987-03-09",56.1367,58.8099,56.1367,56.1367,80.0],["1987-03-10",58.8099,58.8099,58.8099,58.8099,60.0],["1987-03-11",57.4733,57.4733,56.1367,57.4733,480.0],["1987-03-12",58.8099,58.8099,58.8099,58.8099,60.0],["1987-03-13",58.8099,58.8099,56.1367,58.8099,60.0],["1987-03-16",58.8099,58.8099,56.1367,58.8099,940.0],["1987-03-17",58.8099,58.8099,56.1367,58.8099,840.0],["1987-03-18",58.8099,61.4831,56.1367,58.8099,1400.0],["1987-03-19",58.8099,58.8099,56.1367,58.8099,120.0],["1987-03-20",58.8099,58.8099,56.1367,58.8099,760.0],["1987-03-23",58.8099,58.8099,56.1367,56.1367,260.0],["1987-03-24",56.1367,58.8099,56.1367,58.8099,420.0],["1987-03-25",58.8099,58.8099,53.4636,57.4733,3920.0],["1987-03-26",57.4733,58.8099,53.4636,53.4636,680.0],["1987-03-27",53.4636,58.8099,53.4636,56.1367,340.0],["1987-03-30",56.1367,58.8099,53.4636,56.1367,1960.0],["1987-03-31",56.1367,56.1367,50.7904,56.1367,420.0],["1987-04-01",56.1367,56.1367,53.4636,56.1367,140.0],["1987-04-02",56.1367,56.1367,50.7904,56.1367,100.0],["1987-04-03",50.7904,50.7904,50.7904,50.7904,40.0],["1987-04-06",50.7904,50.7904,50.7904,50.7904,20.0],["1987-04-07",50.7904,56.1368,50.7904,50.7904,100.0],["1987-04-08",50.7904,53.4636,50.7904,50.7904,200.0],["1987-04-09",50.7904,53.4636,50.7904,50.7904,120.0],["1987-04-10",50.7904,53.4636,48.1172,49.4538,1200.0],["1987-04-13",49.4538,50.7904,48.1172,50.7904,560.0],["1987-04-14",50.7904,50.7904,48.1172,48.1172,140.0],["1987-04-15",48.1172,50.7904,48.1172,50.7904,280.0],["1987-04-16",50.7904,50.7904,48.1172,50.7904,400.0],["1987-04-20",50.7904,50.7904,50.7904,50.7904,140.0],["1987-04-21",50.7904,50.7904,42.7709,48.1172,860.0],["1987-04-22",48.1172,50.7904,45.444,48.1172,3800.0],["1987-04-23",48.1172,50.7904,45.444,50.7904,220.0],["1987-04-24",48.1172,48.1172,45.444,48.1172,120.0],["1987-04-27",48.1172,50.7904,45.444,50.7904,80.0],["1987-04-28",45.444,45.444,45.444,45.444,20.0],["1987-04-29",50.7904,53.4636,50.7904,53.4636,800.0],["1987-04-30",53.4636,53.4636,50.7904,53.4636,60.0],["1987-05-01",53.4636,53.4636,50.7904,50.7904,20.0],["1987-05-04",50.7904,53.4636,50.7904,53.4636,160.0],["1987-05-05",53.4636,56.1368,50.7904,50.7904,120.0],["1987-05-06",53.4636,53.4636,53.4636,53.4636,60.0],["1987-05-07",53.4636,58.8099,50.7904,58.8099,620.0],["1987-05-08",58.8099,61.4831,56.1367,56.1367,160.0],["1987-05-11",56.1367,61.4831,56.1367,56.1367,100.0],["1987-05-12",56.1367,61.4831,56.1367,56.1367,180.0],["1987-05-13",56.1368,61.4831,56.1368,61.4831,300.0],["1987-05-14",61.4831,61.4831,56.1368,61.4831,220.0],["1987-05-15",61.4831,61.4831,58.8099,61.4831,40.0],["1987-05-18",61.4831,61.4831,56.1367,56.1367,220.0],["1987-05-19",56.1367,58.8099,56.1367,58.8099,200.0],["1987-05-20",56.1367,56.1367,50.7904,56.1367,100.0],["1987-05-21",56.1368,56.1368,50.7904,53.4636,360.0],["1987-05-22",53.4636,56.1367,53.4636,56.1367,180.0],["1987-05-26",56.1368,61.4831,56.1368,61.4831,600.0],["1987-05-27",61.4831,64.1563,58.8099,61.4831,820.0],["1987-05-28",61.4831,66.8295,61.4831,66.8295,1220.0],["1987-05-29",66.8295,72.1758,66.8295,70.8392,1420.0],["1987-06-01",70.8392,72.1758,69.5027,69.5027,560.0],["1987-06-02",69.5027,72.1758,66.8295,69.5027,1520.0],["1987-06-03",69.5026,69.5026,66.8295,66.8295,380.0],["1987-06-04",66.8295,69.5026,66.8295,66.8295,200.0],["1987-06-05",66.8295,69.5027,66.8295,69.5027,200.0],["1987-06-08",69.5026,69.5026,66.8295,66.8295,560.0],["1987-06-09",66.8295,69.5026,66.8295,66.8295,560.0],["1987-06-10",66.8295,69.5027,66.8295,68.1661,1140.0],["1987-06-11",68.1661,72.1758,66.8295,69.5027,720.0],["1987-06-12",69.5027,72.1758,66.8295,69.5027,1320.0],["1987-06-15",69.5027,72.1758,69.5027,69.5027,120.0],["1987-06-16",69.5027,72.1758,69.5027,69.5027,260.0],["1987-06-17",69.5027,72.1758,69.5027,69.5027,100.0],["1987-06-18",69.5027,72.1758,69.5027,69.5027,280.0],["1987-06-19",69.5027,72.1758,69.5027,69.5027,100.0],["1987-06-22",69.5027,69.5027,64.1563,69.5027,300.0],["1987-06-23",69.5027,69.5027,64.1563,69.5027,300.0],["1987-06-24",69.5027,72.1758,66.8295,69.5027,1560.0],["1987-06-25",69.5027,72.1758,69.5027,69.5027,640.0],["1987-06-26",69.5027,72.1758,69.5027,70.8392,180.0],["1987-06-29",70.8392,72.1758,69.5027,69.5027,260.0],["1987-06-30",69.5027,72.1758,69.5027,72.1758,460.0],["1987-07-01",70.8392,70.8392,69.5027,69.5027,120.0],["1987-07-02",69.5027,72.1758,69.5027,72.1758,520.0],["1987-07-06",72.1758,80.1954,69.5027,69.5027,440.0],["1987-07-07",69.5027,72.1758,69.5027,69.5027,220.0],["1987-07-08",69.5027,72.1758,66.8295,69.5027,560.0],["1987-07-09",69.5027,69.5027,69.5027,69.5027,180.0],["1987-07-10",69.5027,72.1758,69.5027,72.1758,220.0],["1987-07-13",72.1758,72.1758,69.5027,72.1758,500.0],["1987-07-14",72.1758,72.1758,69.5027,69.5027,540.0],["1987-07-15",69.5027,72.1758,69.5027,69.5027,40.0],["1987-07-16",69.5027,72.1758,69.5027,72.1758,920.0],["1987-07-17",72.1758,72.1758,66.8295,69.5027,1420.0],["1987-07-20",69.5026,69.5026,64.1563,64.1563,280.0],["1987-07-21",64.1563,64.1563,58.8099,61.4831,1440.0],["1987-07-22",61.4831,61.4831,56.1367,58.8099,320.0],["1987-07-23",58.8099,58.8099,56.1367,58.8099,420.0],["1987-07-24",58.8099,58.8099,56.1367,58.8099,100.0],["1987-07-27",58.8099,58.8099,56.1367,56.1367,180.0],["1987-07-28",56.1368,58.8099,53.4636,53.4636,260.0],["1987-07-29",53.4636,58.8099,53.4636,58.8099,920.0],["1987-07-30",58.8099,64.1563,58.8099,64.1563,60.0],["1987-07-31",64.1563,64.1563,58.8099,64.1563,140.0],["1987-08-03",64.1563,64.1563,58.8099,58.8099,460.0],["1987-08-04",58.8099,61.4831,58.8099,61.4831,80.0],["1987-08-05",61.4831,61.4831,58.8099,58.8099,20.0],["1987-08-06",61.4831,65.4929,61.4831,62.8197,820.0],["1987-08-07",64.1563,66.8295,64.1563,64.1563,80.0],["1987-08-10",64.1563,66.8295,61.4831,61.4831,920.0],["1987-08-11",61.4831,64.1563,61.4831,64.1563,740.0],["1987-08-12",64.1563,64.1563,61.4831,61.4831,460.0],["1987-08-13",61.4831,64.1563,61.4831,61.4831,640.0],["1987-08-14",61.4831,61.4831,61.4831,61.4831,40.0],["1987-08-17",61.4831,61.4831,61.4831,61.4831,20.0],["1987-08-18",61.4831,64.1563,61.4831,61.4831,100.0],["1987-08-19",61.4831,64.1563,61.4831,61.4831,100.0],["1987-08-20",61.4831,64.1563,61.4831,61.4831,80.0],["1987-08-21",61.4831,61.4831,61.4831,61.4831,80.0],["1987-08-24",61.4831,62.8197,61.4831,61.4831,560.0],["1987-08-25",61.4831,62.8197,58.8099,61.4831,900.0],["1987-08-26",58.8099,58.8099,56.1367,56.1367,300.0],["1987-08-27",56.1367,58.8099,56.1367,57.4733,460.0],["1987-08-28",57.4733,60.1465,56.1367,56.1367,60.0],["1987-08-31",56.1367,60.1465,56.1367,58.8099,240.0],["1987-09-01",58.8099,61.4831,56.1367,58.8099,380.0],["1987-09-02",58.8099,58.8099,53.4636,58.8099,460.0],["1987-09-03",53.4636,53.4636,53.4636,53.4636,20.0],["1987-09-04",53.4636,58.8099,53.4636,53.4636,220.0],["1987-09-08",53.4636,58.8099,50.7904,56.1367,480.0],["1987-09-09",53.4636,53.4636,50.7904,53.4636,1320.0],["1987-09-10",53.4636,53.4636,50.7904,50.7904,260.0],["1987-09-11",52.127,56.1367,52.127,56.1367,240.0],["1987-09-14",52.127,52.127,52.127,52.127,80.0],["1987-09-15",52.127,54.8002,52.127,53.4636,140.0],["1987-09-16",54.8002,56.1367,54.8002,56.1367,700.0],["1987-09-17",56.1367,56.1367,52.127,52.127,100.0],["1987-09-18",52.127,56.1367,52.127,52.127,160.0],["1987-09-21",52.127,52.127,52.127,52.127,40.0],["1987-09-22",52.127,54.8001,52.127,54.8001,80.0],["1987-09-23",54.8002,54.8002,52.127,53.4636,180.0],["1987-09-24",53.4636,53.4636,53.4636,53.4636,80.0],["1987-09-25",53.4636,53.4636,50.7904,53.4636,100.0],["1987-09-28",53.4636,53.4636,50.7904,50.7904,160.0],["1987-09-29",50.7904,53.4636,50.7904,53.4636,380.0],["1987-09-30",50.7904,50.7904,50.7904,50.7904,120.0],["1987-10-01",50.7904,53.4636,50.7904,50.7904,1420.0],["1987-10-02",50.7904,53.4636,50.7904,50.7904,80.0],["1987-10-05",50.7904,50.7904,44.1074,48.1172,420.0],["1987-10-06",45.444,45.444,40.0977,45.444,520.0],["1987-10-07",45.444,45.444,42.7709,45.444,220.0],["1987-10-08",45.444,45.444,42.7709,42.7709,40.0],["1987-10-09",42.7709,45.444,42.7709,45.444,240.0],["1987-10-12",45.444,45.444,42.7709,45.444,1400.0],["1987-10-13",45.444,45.444,40.0977,42.7709,740.0],["1987-10-14",42.7709,45.444,40.0977,42.7709,860.0],["1987-10-15",42.7709,42.7709,42.7709,42.7709,60.0],["1987-10-16",42.7709,42.7709,37.4245,37.4245,1020.0],["1987-10-19",37.4245,40.0977,34.7513,37.4245,820.0],["1987-10-20",34.7513,34.7513,29.405,32.0781,940.0],["1987-10-21",32.0781,37.4245,32.0781,34.7513,480.0],["1987-10-22",34.7513,34.7513,32.0781,32.0781,480.0],["1987-10-23",32.0781,34.7513,32.0781,32.0781,700.0],["1987-10-26",32.0781,34.7513,18.7122,29.405,30720.0],["1987-10-27",29.405,32.0781,29.405,29.405,2080.0],["1987-10-28",29.405,32.0781,26.7318,32.0781,160.0],["1987-10-29",32.0781,32.0781,26.7318,30.7416,540.0],["1987-10-30",30.7416,32.0781,29.405,32.0781,240.0],["1987-11-02",32.0781,32.0781,30.7416,30.7416,380.0],["1987-11-03",29.405,29.405,25.3952,25.3952,540.0],["1987-11-04",25.3952,26.7318,20.0488,26.7318,1460.0],["1987-11-05",26.7318,26.7318,22.722,26.7318,260.0],["1987-11-06",26.7318,26.7318,22.722,24.0586,300.0],["1987-11-09",24.0586,26.7318,22.722,26.7318,180.0],["1987-11-10",26.7318,26.7318,24.0586,24.0586,60.0],["1987-11-11",24.0586,28.0684,21.3854,21.3854,4080.0],["1987-11-12",24.0586,29.405,24.0586,24.0586,580.0],["1987-11-13",24.0586,28.0684,24.0586,24.0586,860.0],["1987-11-16",24.0586,29.405,21.3854,24.0586,560.0],["1987-11-17",24.0586,24.0586,24.0586,24.0586,60.0],["1987-11-18",24.0586,26.7318,24.0586,24.0586,20.0],["1987-11-19",24.0586,26.7318,24.0586,24.0586,320.0],["1987-11-20",24.0586,26.7318,24.0586,25.3952,1280.0],["1987-11-23",25.3952,26.7318,24.0586,26.7318,1280.0],["1987-11-24",26.7318,26.7318,24.0586,26.7318,100.0],["1987-11-25",26.7318,26.7318,24.0586,25.3952,840.0],["1987-11-27",25.3952,26.7318,24.0586,26.7318,1000.0],["1987-11-30",26.7318,26.7318,24.0586,24.0586,640.0],["1987-12-01",24.0586,26.7318,24.0586,24.0586,300.0],["1987-12-02",24.0586,24.0586,24.0586,24.0586,100.0],["1987-12-03",24.0586,25.3952,22.722,22.722,520.0],["1987-12-04",22.722,26.7318,22.722,22.722,380.0],["1987-12-07",22.722,26.7318,22.722,24.0586,2900.0],["1987-12-08",24.0586,25.3952,22.722,22.722,400.0],["1987-12-09",22.722,25.3952,22.722,24.0586,40.0],["1987-12-10",24.0586,25.3952,21.3854,22.722,240.0],["1987-12-11",22.722,25.3952,22.722,22.722,1620.0],["1987-12-14",22.722,26.7318,22.722,25.3952,4300.0],["1987-12-15",25.3952,26.7318,24.0586,24.0586,980.0],["1987-12-16",24.0586,25.3952,24.0586,24.0586,360.0],["1987-12-17",24.0586,26.7318,24.0586,24.0586,480.0],["1987-12-18",24.0586,25.3952,22.722,24.0586,1420.0],["1987-12-21",24.0586,26.7318,24.0586,25.3952,4220.0],["1987-12-22",25.3952,26.7318,24.0586,24.0586,1140.0],["1987-12-23",24.0586,26.7318,22.722,24.0586,1140.0],["1987-12-24",24.0586,25.3952,24.0586,24.0586,560.0],["1987-12-28",24.0586,25.3952,22.722,24.0586,2120.0],["1987-12-29",24.0586,25.3952,22.722,24.0586,3200.0],["1987-12-30",24.0586,25.3952,21.3854,21.3854,880.0],["1987-12-31",21.3854,22.722,18.7123,21.3854,3240.0],["1988-01-04",21.3854,24.0586,20.0488,22.722,1200.0],["1988-01-05",22.722,22.722,21.3854,21.3854,220.0],["1988-01-06",22.722,25.3952,22.722,25.3952,320.0],["1988-01-07",25.3952,26.7318,24.0586,24.0586,1140.0],["1988-01-08",24.0586,26.7318,22.722,26.7318,120.0],["1988-01-11",26.7318,26.7318,21.3854,25.3952,940.0],["1988-01-12",22.722,22.722,18.7122,20.0488,900.0],["1988-01-13",20.0488,20.0488,20.0488,20.0488,0.0],["1988-01-14",20.0488,25.3952,20.0488,25.3952,120.0],["1988-01-15",20.0488,20.0488,20.0488,20.0488,440.0],["1988-01-18",25.3952,25.3952,25.3952,25.3952,20.0],["1988-01-19",24.0586,24.0586,20.0488,20.0488,240.0],["1988-01-20",20.0488,22.722,20.0488,20.0488,60.0],["1988-01-21",20.0488,24.0586,20.0488,24.0586,500.0],["1988-01-22",21.3854,21.3854,21.3854,21.3854,60.0],["1988-01-25",21.3854,25.3952,21.3854,25.3952,460.0],["1988-01-26",25.3952,25.3952,25.3952,25.3952,0.0],["1988-01-27",25.3952,25.3952,21.3854,21.3854,160.0],["1988-01-28",21.3854,24.0586,21.3854,22.722,700.0],["1988-01-29",22.722,22.722,22.722,22.722,0.0],["1988-02-01",22.722,22.722,20.0488,20.0488,200.0],["1988-02-02",20.0488,22.722,20.0488,21.3854,660.0],["1988-02-03",21.3854,21.3854,17.3757,20.0488,980.0],["1988-02-04",20.0488,21.3854,17.3757,20.0488,160.0],["1988-02-05",20.0488,20.0488,17.3757,20.0488,60.0],["1988-02-08",20.0488,20.0488,20.0488,20.0488,0.0],["1988-02-09",20.0488,20.0488,20.0488,20.0488,0.0],["1988-02-10",20.0488,20.0488,20.0488,20.0488,0.0],["1988-02-11",18.7122,18.7122,13.3659,14.7025,940.0],["1988-02-12",14.7025,17.3757,14.7025,14.7025,320.0],["1988-02-16",14.7025,14.7025,14.7025,14.7025,20.0],["1988-02-17",16.0391,17.3757,16.0391,16.0391,320.0],["1988-02-18",16.0391,17.3757,16.0391,17.3757,40.0],["1988-02-19",17.3757,17.3757,16.0391,17.3757,220.0],["1988-02-22",17.3757,18.7123,16.0391,18.7123,1000.0],["1988-02-23",18.7123,18.7123,18.7123,18.7123,20.0],["1988-02-24",18.7123,18.7123,17.3757,17.3757,340.0],["1988-02-25",17.3757,18.7123,17.3757,17.3757,140.0],["1988-02-26",18.7123,18.7123,18.7123,18.7123,20.0],["1988-02-29",18.7123,18.7123,17.3757,18.7123,360.0],["1988-03-01",18.7123,21.3854,17.3757,17.3757,1020.0],["1988-03-02",18.7123,20.0488,18.7123,18.7123,160.0],["1988-03-03",20.0488,20.0488,20.0488,20.0488,140.0],["1988-03-04",16.0391,16.0391,16.0391,16.0391,340.0],["1988-03-07",17.3757,20.0488,17.3757,20.0488,60.0],["1988-03-08",20.0488,20.0488,20.0488,20.0488,140.0],["1988-03-09",17.3757,17.3757,14.7025,16.0391,1000.0],["1988-03-10",16.0391,17.3757,16.0391,16.0391,900.0],["1988-03-11",16.0391,16.0391,16.0391,16.0391,0.0],["1988-03-14",16.0391,18.7123,16.0391,18.7123,680.0],["1988-03-15",18.7123,18.7123,17.3757,17.3757,640.0],["1988-03-16",17.3757,18.7123,17.3757,18.7123,420.0],["1988-03-17",17.3757,17.3757,17.3757,17.3757,60.0],["1988-03-18",17.3757,17.3757,17.3757,17.3757,280.0],["1988-03-21",17.3757,18.7123,17.3757,17.3757,420.0],["1988-03-22",18.7123,18.7123,18.7123,18.7123,200.0],["1988-03-23",18.7123,18.7123,16.0391,16.0391,200.0],["1988-03-24",16.0391,18.7123,16.0391,17.3757,160.0],["1988-03-25",18.7123,18.7123,18.7123,18.7123,60.0],["1988-03-28",18.7123,18.7123,16.0391,17.3757,480.0],["1988-03-29",17.3757,18.7123,16.0391,18.7123,100.0],["1988-03-30",18.7123,18.7123,16.0391,16.0391,100.0],["1988-03-31",16.0391,18.7123,16.0391,18.7123,20.0],["1988-04-04",18.7123,18.7123,18.7123,18.7123,0.0],["1988-04-05",18.7123,18.7123,16.0391,18.7123,280.0],["1988-04-06",18.7123,18.7123,16.0391,18.7123,440.0],["1988-04-07",18.7123,18.7123,16.0391,18.7123,100.0],["1988-04-08",18.7123,18.7123,18.7123,18.7123,0.0],["1988-04-11",18.7123,18.7123,16.0391,16.0391,120.0],["1988-04-12",16.0391,22.722,16.0391,17.3757,1380.0],["1988-04-13",17.3757,21.3854,17.3757,17.3757,1560.0],["1988-04-14",21.3854,21.3854,21.3854,21.3854,80.0],["1988-04-15",21.3854,21.3854,21.3854,21.3854,40.0],["1988-04-18",20.0488,20.0488,17.3757,18.7123,360.0],["1988-04-19",17.3757,17.3757,17.3757,17.3757,20.0],["1988-04-20",17.3757,20.0488,17.3757,20.0488,640.0],["1988-04-21",20.0488,21.3854,17.3757,18.7123,140.0],["1988-04-22",18.7123,21.3854,17.3757,17.3757,100.0],["1988-04-25",17.3757,20.0488,17.3757,18.7123,1920.0],["1988-04-26",18.7123,22.722,17.3757,21.3854,1120.0],["1988-04-27",21.3854,22.722,17.3757,21.3854,3040.0],["1988-04-28",21.3854,24.0586,21.3854,22.722,2100.0],["1988-04-29",22.722,24.0586,21.3854,21.3854,620.0],["1988-05-02",21.3854,24.0586,21.3854,21.3854,1100.0],["1988-05-03",21.3854,22.722,21.3854,22.722,1240.0],["1988-05-04",22.722,24.0586,21.3854,22.722,1480.0],["1988-05-05",22.722,24.0586,22.722,22.722,600.0],["1988-05-06",22.722,24.0586,21.3854,21.3854,720.0],["1988-05-09",21.3854,22.722,20.0488,22.722,800.0],["1988-05-10",22.722,22.722,22.722,22.722,0.0],["1988-05-11",22.722,22.722,20.0488,20.0488,260.0],["1988-05-12",20.0488,22.722,20.0488,22.722,400.0],["1988-05-13",22.722,22.722,22.722,22.722,20.0],["1988-05-16",22.722,22.722,22.722,22.722,0.0],["1988-05-17",20.0488,20.0488,20.0488,20.0488,40.0],["1988-05-18",20.0488,21.3854,20.0488,21.3854,720.0],["1988-05-19",21.3854,22.722,21.3854,21.3854,400.0],["1988-05-20",21.3854,22.722,18.7123,22.722,860.0],["1988-05-23",22.722,22.722,22.722,22.722,0.0],["1988-05-24",22.722,22.722,22.722,22.722,0.0],["1988-05-25",22.722,22.722,22.722,22.722,0.0],["1988-05-26",22.722,22.722,22.722,22.722,0.0],["1988-05-27",22.722,22.722,20.0488,21.3854,1060.0],["1988-05-31",21.3854,24.0586,21.3854,21.3854,220.0],["1988-06-01",21.3854,21.3854,21.3854,21.3854,0.0],["1988-06-02",22.722,25.3952,22.722,25.3952,300.0],["1988-06-03",25.3952,29.405,24.0586,28.0684,1240.0],["1988-06-06",28.0684,29.405,24.0586,28.0684,21660.0],["1988-06-07",28.0684,30.7416,28.0684,28.0684,3340.0],["1988-06-08",29.405,32.0781,29.405,32.0781,1920.0],["1988-06-09",32.0781,33.4147,30.7416,33.4147,3620.0],["1988-06-10",33.4147,34.7513,32.0781,34.7513,4760.0],["1988-06-13",34.7513,34.7513,32.0781,32.0781,4380.0],["1988-06-14",32.0781,32.0781,32.0781,32.0781,1800.0],["1988-06-15",32.0781,32.0781,29.405,29.405,380.0],["1988-06-16",30.7416,32.0781,30.7416,32.0781,40.0],["1988-06-17",32.0781,32.0781,30.7416,30.7416,380.0],["1988-06-20",30.7415,32.0781,29.405,29.405,880.0],["1988-06-21",29.405,32.0781,29.405,32.0781,60.0],["1988-06-22",32.0781,33.4147,32.0781,33.4147,680.0],["1988-06-23",33.4147,34.7513,32.0781,33.4147,660.0],["1988-06-24",33.4147,33.4147,32.0781,32.0781,100.0],["1988-06-27",32.0781,32.0781,32.0781,32.0781,20.0],["1988-06-28",32.0781,33.4147,32.0781,32.0781,280.0],["1988-06-29",32.0781,33.4147,32.0781,32.0781,780.0],["1988-06-30",34.7513,34.7513,34.7513,34.7513,20.0],["1988-07-01",32.0781,32.0781,32.0781,32.0781,20.0],["1988-07-05",32.0781,34.7513,32.0781,34.7513,440.0],["1988-07-06",33.4147,33.4147,32.0781,32.0781,2160.0],["1988-07-07",32.0781,33.4147,32.0781,33.4147,360.0],["1988-07-08",33.4147,33.4147,32.0781,32.0781,380.0],["1988-07-11",32.0781,32.0781,30.7416,30.7416,2120.0],["1988-07-12",30.7416,32.0781,30.7416,30.7416,5680.0],["1988-07-13",32.0781,32.0781,32.0781,32.0781,20.0],["1988-07-14",32.0781,32.0781,30.7416,32.0781,500.0],["1988-07-15",32.0781,33.4147,32.0781,32.0781,780.0],["1988-07-18",32.0781,33.4147,30.7416,30.7416,100.0],["1988-07-19",30.7416,33.4147,30.7416,33.4147,560.0],["1988-07-20",33.4147,36.0879,32.0781,32.0781,2240.0],["1988-07-21",32.0781,33.4147,32.0781,33.4147,2980.0],["1988-07-22",33.4147,33.4147,32.0781,33.4147,1020.0],["1988-07-25",33.4147,33.4147,32.0781,33.4147,2120.0],["1988-07-26",32.0781,32.0781,30.7416,30.7416,420.0],["1988-07-27",30.7416,32.0781,30.7416,32.0781,340.0],["1988-07-28",30.7416,30.7416,26.7318,26.7318,360.0],["1988-07-29",25.3952,25.3952,25.3952,25.3952,160.0],["1988-08-01",25.3952,28.0684,25.3952,25.3952,980.0],["1988-08-02",25.3952,25.3952,25.3952,25.3952,80.0],["1988-08-03",25.3952,25.3952,25.3952,25.3952,0.0],["1988-08-04",29.405,29.405,29.405,29.405,20.0],["1988-08-05",29.405,29.405,25.3952,25.3952,100.0],["1988-08-08",25.3952,29.405,25.3952,25.3952,100.0],["1988-08-09",25.3952,29.405,25.3952,25.3952,680.0],["1988-08-10",25.3952,28.0684,25.3952,25.3952,720.0],["1988-08-11",25.3952,28.0684,25.3952,26.7318,800.0],["1988-08-12",26.7318,29.405,25.3952,25.3952,720.0],["1988-08-15",25.3952,28.0684,25.3952,26.7318,820.0],["1988-08-16",26.7318,29.405,26.7318,28.0684,11580.0],["1988-08-17",28.0684,29.405,26.7318,26.7318,1240.0],["1988-08-18",26.7318,26.7318,26.7318,26.7318,0.0],["1988-08-19",26.7318,28.0684,26.7318,28.0684,140.0],["1988-08-22",28.0684,28.0684,28.0684,28.0684,0.0],["1988-08-23",26.7318,26.7318,26.7318,26.7318,40.0],["1988-08-24",26.7318,26.7318,26.7318,26.7318,60.0],["1988-08-25",26.7318,28.0684,26.7318,26.7318,1740.0],["1988-08-26",26.7318,28.0684,26.7318,28.0684,260.0],["1988-08-29",26.7318,26.7318,26.7318,26.7318,60.0],["1988-08-30",26.7318,28.0684,26.7318,26.7318,400.0],["1988-08-31",26.7318,28.0684,25.3952,26.7318,460.0],["1988-09-01",26.7318,26.7318,25.3952,25.3952,300.0],["1988-09-02",25.3952,25.3952,24.0586,25.3952,120.0],["1988-09-06",25.3952,25.3952,25.3952,25.3952,0.0],["1988-09-07",25.3952,25.3952,25.3952,25.3952,0.0],["1988-09-08",25.3952,26.7318,25.3952,25.3952,80.0],["1988-09-09",25.3952,28.0684,24.0586,28.0684,1820.0],["1988-09-12",28.0684,28.0684,28.0684,28.0684,0.0],["1988-09-13",28.0684,29.405,28.0684,29.405,140.0],["1988-09-14",29.405,29.405,24.0586,25.3952,180.0],["1988-09-15",25.3952,25.3952,25.3952,25.3952,20.0],["1988-09-16",25.3952,25.3952,25.3952,25.3952,140.0],["1988-09-19",25.3952,28.0684,24.0586,25.3952,980.0],["1988-09-20",25.3952,28.0684,24.0586,24.0586,180.0],["1988-09-21",24.0586,24.0586,24.0586,24.0586,80.0],["1988-09-22",24.0586,25.3952,24.0586,24.0586,240.0],["1988-09-23",24.0586,24.0586,24.0586,24.0586,20.0],["1988-09-26",24.0586,24.0586,22.722,24.0586,760.0],["1988-09-27",24.0586,24.0586,22.722,24.0586,220.0],["1988-09-28",24.0586,24.0586,24.0586,24.0586,0.0],["1988-09-29",24.0586,24.0586,21.3854,24.0586,1980.0],["1988-09-30",22.722,22.722,20.0488,21.3854,860.0],["1988-10-03",21.3854,22.722,21.3854,21.3854,160.0],["1988-10-04",21.3854,21.3854,18.7122,20.0488,1600.0],["1988-10-05",20.0488,20.0488,18.7122,20.0488,620.0],["1988-10-06",20.0488,20.0488,18.7123,18.7123,60.0],["1988-10-07",18.7123,20.0488,18.7123,18.7123,480.0],["1988-10-10",18.7123,18.7123,18.7123,18.7123,400.0],["1988-10-11",18.7123,21.3854,18.7123,21.3854,680.0],["1988-10-12",21.3854,21.3854,18.7123,21.3854,340.0],["1988-10-13",20.0488,20.0488,17.3757,20.0488,800.0],["1988-10-14",20.0488,20.0488,20.0488,20.0488,0.0],["1988-10-17",20.0488,20.0488,17.3757,17.3757,40.0],["1988-10-18",18.7123,21.3854,18.7123,21.3854,80.0],["1988-10-19",21.3854,21.3854,18.7123,18.7123,1080.0],["1988-10-20",18.7123,21.3854,18.7123,21.3854,160.0],["1988-10-21",21.3854,21.3854,18.7123,18.7123,140.0],["1988-10-24",18.7123,18.7123,18.7123,18.7123,20.0],["1988-10-25",18.7123,21.3854,18.7123,18.7123,140.0],["1988-10-26",18.7123,18.7123,18.7123,18.7123,0.0],["1988-10-27",18.7123,18.7123,18.7123,18.7123,40.0],["1988-10-28",21.3854,21.3854,21.3854,21.3854,220.0],["1988-10-31",21.3854,22.722,18.7123,22.722,720.0],["1988-11-01",22.722,22.722,18.7123,21.3854,700.0],["1988-11-02",22.722,22.722,22.722,22.722,300.0],["1988-11-03",22.722,24.0586,22.722,24.0586,1680.0],["1988-11-04",22.722,22.722,22.722,22.722,20.0],["1988-11-07",22.722,25.3952,22.722,22.722,320.0],["1988-11-08",22.722,24.0586,21.3854,22.722,3100.0],["1988-11-09",21.3854,21.3854,21.3854,21.3854,20.0],["1988-11-10",21.3854,24.0586,21.3854,21.3854,20.0],["1988-11-11",21.3854,21.3854,21.3854,21.3854,20.0],["1988-11-14",21.3854,24.0586,21.3854,24.0586,380.0],["1988-11-15",24.0586,24.0586,22.722,22.722,60.0],["1988-11-16",22.722,25.3952,22.722,25.3952,3880.0],["1988-11-17",25.3952,25.3952,24.0586,24.0586,1420.0],["1988-11-18",24.0586,26.7318,24.0586,26.7318,1140.0],["1988-11-21",26.7318,26.7318,24.0586,24.0586,220.0],["1988-11-22",24.0586,25.3952,24.0586,24.0586,120.0],["1988-11-23",24.0586,24.0586,24.0586,24.0586,20.0],["1988-11-25",24.0586,24.0586,24.0586,24.0586,60.0],["1988-11-28",24.0586,26.7318,24.0586,26.7318,340.0],["1988-11-29",24.0586,24.0586,24.0586,24.0586,40.0],["1988-11-30",26.7318,26.7318,26.7318,26.7318,180.0],["1988-12-01",26.7318,26.7318,24.0586,24.0586,520.0],["1988-12-02",25.3952,28.0684,25.3952,28.0684,11600.0],["1988-12-05",28.0684,30.7415,26.7318,29.405,13020.0],["1988-12-06",29.405,32.0781,28.0684,30.7416,5680.0],["1988-12-07",30.7416,33.4147,29.405,32.0781,7960.0],["1988-12-08",32.0781,32.0781,29.405,29.405,120.0],["1988-12-09",29.405,32.0781,29.405,29.405,220.0],["1988-12-12",29.405,29.405,29.405,29.405,40.0],["1988-12-13",29.405,32.0781,26.7318,29.405,800.0],["1988-12-14",29.405,32.0781,26.7318,29.405,400.0],["1988-12-15",29.405,29.405,26.7318,28.0684,700.0],["1988-12-16",28.0684,28.0684,25.3952,25.3952,660.0],["1988-12-19",25.3952,26.7318,25.3952,25.3952,220.0],["1988-12-20",25.3952,26.7318,24.0586,24.0586,740.0],["1988-12-21",24.0586,26.7318,24.0586,26.7318,1500.0],["1988-12-22",26.7318,26.7318,22.722,24.0586,7160.0],["1988-12-23",24.0586,28.0684,24.0586,26.7318,1340.0],["1988-12-27",28.0684,29.405,28.0684,29.405,480.0],["1988-12-28",29.405,32.0781,29.405,29.405,1460.0],["1988-12-29",29.405,29.405,28.0684,29.405,1400.0],["1988-12-30",29.405,32.0781,28.0684,30.7416,140.0],["1989-01-03",30.7416,32.0781,28.0684,32.0781,520.0],["1989-01-04",32.0781,32.0781,29.405,32.0781,1260.0],["1989-01-05",32.0781,33.4147,30.7416,33.4147,120.0],["1989-01-06",33.4147,34.7513,32.0781,33.4147,980.0],["1989-01-09",30.7416,30.7416,30.7416,30.7416,160.0],["1989-01-10",33.4147,33.4147,33.4147,33.4147,60.0],["1989-01-11",33.4147,33.4147,30.7416,30.7416,60.0],["1989-01-12",30.7416,33.4147,30.7416,30.7416,100.0],["1989-01-13",30.7416,30.7416,30.7416,30.7416,0.0],["1989-01-16",30.7416,30.7416,30.7416,30.7416,40.0],["1989-01-17",30.7416,33.4147,30.7416,30.7416,1180.0],["1989-01-18",30.7416,32.0781,26.7318,32.0781,280.0],["1989-01-19",26.7318,26.7318,26.7318,26.7318,80.0],["1989-01-20",26.7318,26.7318,26.7318,26.7318,0.0],["1989-01-23",28.0684,28.0684,28.0684,28.0684,120.0],["1989-01-24",28.0684,28.0684,28.0684,28.0684,40.0],["1989-01-25",28.0684,32.0781,28.0684,32.0781,240.0],["1989-01-26",32.0781,32.0781,28.0684,29.405,180.0],["1989-01-27",29.405,32.0781,28.0684,29.405,1460.0],["1989-01-30",29.405,30.7416,28.0684,28.0684,160.0],["1989-01-31",30.7416,30.7416,30.7416,30.7416,20.0],["1989-02-01",30.7416,30.7416,30.7416,30.7416,0.0],["1989-02-02",28.0684,28.0684,26.7318,26.7318,640.0],["1989-02-03",30.7416,30.7416,30.7416,30.7416,60.0],["1989-02-06",29.405,29.405,26.7318,26.7318,1020.0],["1989-02-07",26.7318,32.0781,26.7318,30.7416,1680.0],["1989-02-08",30.7416,30.7416,30.7416,30.7416,0.0],["1989-02-09",30.7415,32.0781,29.405,29.405,1520.0],["1989-02-10",29.405,29.405,29.405,29.405,120.0],["1989-02-13",29.405,32.0781,29.405,29.405,20.0],["1989-02-14",29.405,32.0781,29.405,29.405,140.0],["1989-02-15",29.405,29.405,29.405,29.405,0.0],["1989-02-16",29.405,30.7416,29.405,30.7416,100.0],["1989-02-17",30.7415,32.0781,29.405,29.405,240.0],["1989-02-21",29.405,30.7416,29.405,30.7416,320.0],["1989-02-22",30.7416,32.0781,29.405,30.7416,180.0],["1989-02-23",29.405,29.405,29.405,29.405,40.0],["1989-02-24",29.405,30.7416,28.0684,28.0684,600.0],["1989-02-27",26.7318,26.7318,25.3952,25.3952,180.0],["1989-02-28",25.3952,26.7318,24.0586,24.0586,500.0],["1989-03-01",24.0586,26.7318,24.0586,26.7318,1360.0],["1989-03-02",26.7318,26.7318,22.722,25.3952,2820.0],["1989-03-03",25.3952,25.3952,24.0586,25.3952,160.0],["1989-03-06",25.3952,26.7318,24.0586,24.0586,80.0],["1989-03-07",24.0586,26.7318,24.0586,24.0586,1080.0],["1989-03-08",28.0684,28.0684,28.0684,28.0684,80.0],["1989-03-09",24.0586,24.0586,24.0586,24.0586,40.0],["1989-03-10",24.0586,25.3952,22.722,24.0586,1120.0],["1989-03-13",24.0586,25.3952,22.722,22.722,580.0],["1989-03-14",24.0586,25.3952,24.0586,25.3952,380.0],["1989-03-15",25.3952,25.3952,24.0586,24.0586,460.0],["1989-03-16",24.0586,24.0586,24.0586,24.0586,20.0],["1989-03-17",24.0586,25.3952,22.722,22.722,560.0],["1989-03-20",25.3952,25.3952,25.3952,25.3952,80.0],["1989-03-21",25.3952,30.7416,22.722,30.7416,4160.0],["1989-03-22",30.7416,32.0781,28.0684,32.0781,3200.0],["1989-03-23",32.0781,37.4245,30.7416,37.4245,5060.0],["1989-03-27",37.4245,37.4245,34.7513,37.4245,2100.0],["1989-03-28",37.4245,37.4245,36.0879,37.4245,180.0],["1989-03-29",36.0879,36.0879,29.405,29.405,580.0],["1989-03-30",30.7416,32.0781,30.7416,32.0781,60.0],["1989-03-31",32.0781,32.0781,26.7318,30.7416,340.0],["1989-04-03",29.405,29.405,26.7318,26.7318,300.0],["1989-04-04",26.7318,29.405,26.7318,28.0684,2640.0],["1989-04-05",28.0684,32.0781,28.0684,32.0781,680.0],["1989-04-06",29.405,29.405,29.405,29.405,20.0],["1989-04-07",29.405,32.0781,29.405,32.0781,640.0],["1989-04-10",32.0781,32.0781,29.405,30.7416,480.0],["1989-04-11",30.7415,32.0781,29.405,29.405,60.0],["1989-04-12",32.0781,32.0781,32.0781,32.0781,40.0],["1989-04-13",32.0781,32.0781,29.405,29.405,120.0],["1989-04-14",29.405,32.0781,29.405,29.405,1260.0],["1989-04-17",29.405,30.7416,29.405,30.7416,840.0],["1989-04-18",30.7416,34.7513,29.405,34.7513,3260.0],["1989-04-19",34.7513,34.7513,30.7416,30.7416,280.0],["1989-04-20",30.7416,33.4147,30.7416,32.0781,700.0],["1989-04-21",32.0781,33.4147,30.7416,30.7416,1100.0],["1989-04-24",30.7416,33.4147,30.7416,32.0781,260.0],["1989-04-25",29.405,29.405,29.405,29.405,20.0],["1989-04-26",29.405,29.405,29.405,29.405,1540.0],["1989-04-27",29.405,30.7416,28.0684,28.0684,220.0],["1989-04-28",28.0684,32.0781,28.0684,32.0781,640.0],["1989-05-01",32.0781,32.0781,28.0684,30.7416,800.0],["1989-05-02",29.405,29.405,29.405,29.405,260.0],["1989-05-03",29.405,30.7416,28.0684,30.7416,100.0],["1989-05-04",30.7416,32.0781,28.0684,30.7416,1180.0],["1989-05-05",30.7416,30.7416,29.405,30.7416,300.0],["1989-05-08",29.405,29.405,29.405,29.405,60.0],["1989-05-09",29.405,29.405,28.0684,28.0684,420.0],["1989-05-10",28.0684,28.0684,28.0684,28.0684,340.0],["1989-05-11",28.0684,29.405,26.7318,28.0684,540.0],["1989-05-12",28.0684,28.0684,26.7318,28.0684,160.0],["1989-05-15",28.0684,29.405,28.0684,29.405,860.0],["1989-05-16",29.405,29.405,28.0684,29.405,500.0],["1989-05-17",29.405,29.405,29.405,29.405,440.0],["1989-05-18",29.405,29.405,29.405,29.405,0.0],["1989-05-19",29.405,30.7415,29.405,29.405,200.0],["1989-05-22",29.405,30.7415,29.405,29.405,440.0],["1989-05-23",29.405,30.7416,29.405,30.7416,1200.0],["1989-05-24",30.7415,30.7415,29.405,29.405,1280.0],["1989-05-25",29.405,30.7416,29.405,30.7416,340.0],["1989-05-26",30.7416,30.7416,28.0684,30.7416,780.0],["1989-05-30",30.7416,30.7416,28.0684,30.7416,1480.0],["1989-05-31",30.7415,30.7415,28.0684,29.405,340.0],["1989-06-01",29.405,30.7416,28.0684,30.7416,740.0],["1989-06-02",30.7416,30.7416,29.405,30.7416,2000.0],["1989-06-05",30.7416,30.7416,29.405,30.7416,280.0],["1989-06-06",30.7416,32.0781,30.7416,32.0781,2100.0],["1989-06-07",32.0781,32.0781,29.405,29.405,620.0],["1989-06-08",29.405,29.405,29.405,29.405,20.0],["1989-06-09",29.405,32.0781,29.405,29.405,920.0],["1989-06-12",29.405,30.7416,29.405,30.7416,840.0],["1989-06-13",30.7416,30.7416,29.405,30.7416,40.0],["1989-06-14",30.7415,32.0781,29.405,29.405,800.0],["1989-06-15",30.7416,30.7416,30.7416,30.7416,420.0],["1989-06-16",30.7416,30.7416,30.7416,30.7416,40.0],["1989-06-19",29.405,29.405,29.405,29.405,200.0],["1989-06-20",29.405,29.405,26.7318,26.7318,360.0],["1989-06-21",26.7318,29.405,26.7318,26.7318,400.0],["1989-06-22",28.0684,30.7416,28.0684,30.7416,400.0],["1989-06-23",30.7416,30.7416,28.0684,30.7416,300.0],["1989-06-26",30.7415,30.7415,28.0684,29.405,1080.0],["1989-06-27",29.405,32.0781,29.405,32.0781,100.0],["1989-06-28",32.0781,32.0781,28.0684,29.405,200.0],["1989-06-29",28.0684,28.0684,28.0684,28.0684,40.0],["1989-06-30",28.0684,28.0684,28.0684,28.0684,60.0],["1989-07-03",28.0684,28.0684,28.0684,28.0684,0.0],["1989-07-05",28.0684,28.0684,28.0684,28.0684,40.0],["1989-07-06",28.0684,30.7416,28.0684,28.0684,20.0],["1989-07-07",28.0684,29.405,28.0684,29.405,840.0],["1989-07-10",29.405,29.405,28.0684,29.405,680.0],["1989-07-11",29.405,30.7415,28.0684,29.405,280.0],["1989-07-12",28.0684,28.0684,28.0684,28.0684,60.0],["1989-07-13",28.0684,30.7416,28.0684,30.7416,1500.0],["1989-07-14",30.7416,30.7416,29.405,30.7416,2400.0],["1989-07-17",30.7415,30.7415,29.405,29.405,1000.0],["1989-07-18",29.405,30.7416,29.405,30.7416,1200.0],["1989-07-19",30.7416,30.7416,29.405,30.7416,140.0],["1989-07-20",30.7415,32.0781,29.405,29.405,2900.0],["1989-07-21",29.405,32.0781,29.405,32.0781,1120.0],["1989-07-24",32.0781,32.0781,30.7416,30.7416,1200.0],["1989-07-25",30.7416,32.0781,30.7416,30.7416,800.0],["1989-07-26",30.7416,32.0781,30.7416,32.0781,720.0],["1989-07-27",30.7416,30.7416,30.7416,30.7416,40.0],["1989-07-28",30.7416,32.0781,30.7416,32.0781,320.0],["1989-07-31",32.0781,32.0781,30.7416,32.0781,120.0],["1989-08-01",32.0781,32.0781,30.7416,30.7416,320.0],["1989-08-02",30.7415,30.7415,29.405,29.405,220.0],["1989-08-03",29.405,32.0781,29.405,29.405,440.0],["1989-08-04",29.405,29.405,29.405,29.405,0.0],["1989-08-07",29.405,29.405,29.405,29.405,80.0],["1989-08-08",29.405,29.405,26.7318,29.405,1480.0],["1989-08-09",26.7318,26.7318,26.7318,26.7318,520.0],["1989-08-10",26.7318,26.7318,26.7318,26.7318,0.0],["1989-08-11",26.7318,26.7318,26.7318,26.7318,40.0],["1989-08-14",26.7318,26.7318,26.7318,26.7318,40.0],["1989-08-15",26.7318,29.405,25.3952,25.3952,120.0],["1989-08-16",25.3952,26.7318,25.3952,26.7318,640.0],["1989-08-17",26.7318,26.7318,21.3854,24.0586,6680.0],["1989-08-18",24.0586,24.0586,24.0586,24.0586,240.0],["1989-08-21",24.0586,24.0586,21.3854,24.0586,300.0],["1989-08-22",21.3854,21.3854,21.3854,21.3854,60.0],["1989-08-23",22.722,22.722,22.722,22.722,40.0],["1989-08-24",22.722,26.7318,22.722,24.0586,1200.0],["1989-08-25",26.7318,29.405,26.7318,29.405,740.0],["1989-08-28",28.0684,28.0684,25.3952,25.3952,520.0],["1989-08-29",25.3952,25.3952,25.3952,25.3952,360.0],["1989-08-30",25.3952,26.7318,25.3952,25.3952,860.0],["1989-08-31",25.3952,25.3952,24.0586,24.0586,340.0],["1989-09-01",24.0586,28.0684,24.0586,24.0586,480.0],["1989-09-05",25.3952,26.7318,25.3952,26.7318,1800.0],["1989-09-06",26.7318,26.7318,25.3952,26.7318,1680.0],["1989-09-07",28.0684,28.0684,28.0684,28.0684,300.0],["1989-09-08",28.0684,28.0684,25.3952,26.7318,940.0],["1989-09-11",26.7318,28.0684,25.3952,28.0684,960.0],["1989-09-12",28.0684,28.0684,26.7318,26.7318,420.0],["1989-09-13",26.7318,28.0684,25.3952,26.7318,4780.0],["1989-09-14",26.7318,28.0684,25.3952,26.7318,2060.0],["1989-09-15",26.7318,28.0684,25.3952,25.3952,2240.0],["1989-09-18",26.7318,28.0684,26.7318,28.0684,360.0],["1989-09-19",28.0684,28.0684,26.7318,28.0684,1980.0],["1989-09-20",28.0684,28.0684,26.7318,26.7318,1460.0],["1989-09-21",26.7318,28.0684,26.7318,26.7318,840.0],["1989-09-22",26.7318,28.0684,26.7318,26.7318,1440.0],["1989-09-25",26.7318,28.0684,26.7318,28.0684,3280.0],["1989-09-26",28.0684,28.0684,26.7318,26.7318,2420.0],["1989-09-27",26.7318,28.0684,26.7318,28.0684,2620.0],["1989-09-28",28.0684,28.0684,26.7318,26.7318,240.0],["1989-09-29",26.7318,28.0684,26.7318,26.7318,300.0],["1989-10-02",26.7318,28.0684,26.7318,26.7318,900.0],["1989-10-03",26.7318,28.0684,26.7318,28.0684,1980.0],["1989-10-04",28.0684,28.0684,26.7318,28.0684,360.0],["1989-10-05",28.0684,29.405,26.7318,26.7318,180.0],["1989-10-06",26.7318,29.405,26.7318,26.7318,240.0],["1989-10-09",26.7318,26.7318,26.7318,26.7318,0.0],["1989-10-10",26.7318,29.405,26.7318,29.405,3580.0],["1989-10-11",29.405,30.7416,28.0684,30.7416,1520.0],["1989-10-12",30.7416,30.7416,28.0684,28.0684,160.0],["1989-10-13",28.0684,30.7416,28.0684,30.7416,60.0],["1989-10-16",30.7415,30.7415,25.3952,29.405,2240.0],["1989-10-17",29.405,30.7415,28.0684,29.405,2660.0],["1989-10-18",28.0684,28.0684,28.0684,28.0684,60.0],["1989-10-19",30.7416,30.7416,30.7416,30.7416,200.0],["1989-10-20",30.7416,30.7416,28.0684,30.7416,120.0],["1989-10-23",30.7416,30.7416,28.0684,30.7416,720.0],["1989-10-24",29.405,29.405,26.7318,29.405,680.0],["1989-10-25",29.405,29.405,26.7318,26.7318,380.0],["1989-10-26",26.7318,28.0684,25.3952,28.0684,1880.0],["1989-10-27",26.7318,26.7318,26.7318,26.7318,60.0],["1989-10-30",26.7318,28.0684,25.3952,25.3952,220.0],["1989-10-31",28.0684,28.0684,28.0684,28.0684,140.0],["1989-11-01",26.7318,26.7318,25.3952,25.3952,40.0],["1989-11-02",25.3952,28.0684,25.3952,25.3952,280.0],["1989-11-03",25.3952,28.0684,25.3952,25.3952,520.0],["1989-11-06",25.3952,26.7318,25.3952,26.7318,800.0],["1989-11-07",25.3952,25.3952,25.3952,25.3952,80.0],["1989-11-08",25.3952,26.7318,25.3952,25.3952,300.0],["1989-11-09",25.3952,26.7318,25.3952,26.7318,40.0],["1989-11-10",25.3952,25.3952,25.3952,25.3952,80.0],["1989-11-13",25.3952,26.7318,25.3952,26.7318,420.0],["1989-11-14",25.3952,25.3952,25.3952,25.3952,80.0],["1989-11-15",25.3952,26.7318,25.3952,25.3952,300.0],["1989-11-16",25.3952,26.7318,24.0586,24.0586,3940.0],["1989-11-17",24.0586,26.7318,24.0586,26.7318,300.0],["1989-11-20",26.7318,26.7318,21.3854,21.3854,640.0],["1989-11-21",21.3854,24.0586,21.3854,24.0586,480.0],["1989-11-22",22.722,22.722,21.3854,21.3854,200.0],["1989-11-24",22.722,24.0586,22.722,24.0586,740.0],["1989-11-27",24.0586,25.3952,22.722,24.0586,480.0],["1989-11-28",22.722,22.722,22.722,22.722,80.0],["1989-11-29",24.0586,26.7318,24.0586,24.0586,680.0],["1989-11-30",24.0586,25.3952,24.0586,24.0586,1000.0],["1989-12-01",24.0586,25.3952,24.0586,25.3952,220.0],["1989-12-04",25.3952,25.3952,24.0586,25.3952,380.0],["1989-12-05",25.3952,26.7318,25.3952,25.3952,1600.0],["1989-12-06",25.3952,26.7318,25.3952,25.3952,440.0],["1989-12-07",25.3952,26.7318,25.3952,26.7318,800.0],["1989-12-08",26.7318,26.7318,25.3952,26.7318,1860.0],["1989-12-11",26.7318,26.7318,25.3952,26.7318,60.0],["1989-12-12",26.7318,26.7318,25.3952,26.7318,1780.0],["1989-12-13",26.7318,28.0684,25.3952,25.3952,940.0],["1989-12-14",25.3952,26.7318,25.3952,26.7318,580.0],["1989-12-15",26.7318,26.7318,25.3952,26.7318,1880.0],["1989-12-18",26.7318,26.7318,25.3952,26.7318,2560.0],["1989-12-19",26.7318,26.7318,25.3952,26.7318,400.0],["1989-12-20",26.7318,26.7318,25.3952,25.3952,760.0],["1989-12-21",25.3952,26.7318,25.3952,25.3952,160.0],["1989-12-22",25.3952,25.3952,25.3952,25.3952,140.0],["1989-12-26",25.3952,26.7318,25.3952,26.7318,620.0],["1989-12-27",26.7318,26.7318,25.3952,26.7318,520.0],["1989-12-28",26.7318,28.0684,24.0586,24.0586,1460.0],["1989-12-29",24.0586,26.7318,24.0586,25.3952,1800.0],["1990-01-02",26.7318,28.0684,26.7318,26.7318,840.0],["1990-01-03",26.7318,28.0684,25.3952,28.0684,1580.0],["1990-01-04",28.0684,28.0684,26.7318,28.0684,200.0],["1990-01-05",28.0684,29.405,26.7318,29.405,1460.0],["1990-01-08",29.405,30.7416,28.0684,28.0684,260.0],["1990-01-09",29.405,30.7416,29.405,30.7416,960.0],["1990-01-10",29.405,29.405,29.405,29.405,140.0],["1990-01-11",29.405,29.405,28.0684,28.0684,160.0],["1990-01-12",28.0684,29.405,25.3952,25.3952,2220.0],["1990-01-15",28.0684,28.0684,28.0684,28.0684,100.0],["1990-01-16",28.0684,28.0684,26.7318,28.0684,120.0],["1990-01-17",28.0684,28.0684,25.3952,28.0684,260.0],["1990-01-18",26.7318,26.7318,25.3952,26.7318,140.0],["1990-01-19",26.7318,29.405,25.3952,29.405,660.0],["1990-01-22",29.405,30.7416,28.0684,30.7416,580.0],["1990-01-23",29.405,29.405,28.0684,28.0684,1080.0],["1990-01-24",28.0684,32.0781,28.0684,32.0781,6800.0],["1990-01-25",30.7415,30.7415,29.405,29.405,240.0],["1990-01-26",29.405,32.0781,29.405,32.0781,560.0],["1990-01-29",29.405,29.405,29.405,29.405,100.0],["1990-01-30",29.405,30.7415,29.405,29.405,1840.0],["1990-01-31",28.0684,28.0684,28.0684,28.0684,180.0],["1990-02-01",28.0684,29.405,26.7318,26.7318,40.0],["1990-02-02",26.7318,26.7318,26.7318,26.7318,40.0],["1990-02-05",26.7318,29.405,26.7318,28.0684,540.0],["1990-02-06",28.0684,29.405,26.7318,26.7318,560.0],["1990-02-07",26.7318,28.0684,26.7318,28.0684,840.0],["1990-02-08",28.0684,28.0684,26.7318,26.7318,540.0],["1990-02-09",26.7318,28.0684,26.7318,26.7318,520.0],["1990-02-12",26.7318,29.405,26.7318,26.7318,200.0],["1990-02-13",26.7318,29.405,26.7318,29.405,260.0],["1990-02-14",29.405,29.405,26.7318,26.7318,220.0],["1990-02-15",26.7318,29.405,26.7318,26.7318,440.0],["1990-02-16",28.0684,28.0684,28.0684,28.0684,220.0],["1990-02-20",28.0684,28.0684,25.3952,28.0684,900.0],["1990-02-21",28.0684,28.0684,25.3952,26.7318,1520.0],["1990-02-22",26.7318,28.0684,25.3952,26.7318,160.0],["1990-02-23",26.7318,28.0684,25.3952,28.0684,40.0],["1990-02-26",28.0684,28.0684,25.3952,28.0684,340.0],["1990-02-27",28.0684,32.0781,28.0684,28.0684,1360.0],["1990-02-28",28.0684,29.405,24.0586,25.3952,1700.0],["1990-03-01",25.3952,26.7318,25.3952,26.7318,1320.0],["1990-03-02",26.7318,29.405,24.0586,24.0586,220.0],["1990-03-05",29.405,29.405,29.405,29.405,60.0],["1990-03-06",28.0684,28.0684,24.0586,28.0684,200.0],["1990-03-07",28.0684,28.0684,24.0586,28.0684,80.0],["1990-03-08",28.0684,28.0684,28.0684,28.0684,0.0],["1990-03-09",28.0684,28.0684,28.0684,28.0684,160.0],["1990-03-12",28.0684,28.0684,25.3952,25.3952,620.0],["1990-03-13",25.3952,28.0684,25.3952,28.0684,1680.0],["1990-03-14",28.0684,28.0684,25.3952,28.0684,180.0],["1990-03-15",28.0684,28.0684,25.3952,28.0684,360.0],["1990-03-16",28.0684,28.0684,26.7318,28.0684,480.0],["1990-03-19",28.0684,28.0684,26.7318,26.7318,380.0],["1990-03-20",26.7318,28.0684,26.7318,28.0684,400.0],["1990-03-21",28.0684,28.0684,26.7318,26.7318,100.0],["1990-03-22",26.7318,28.0684,26.7318,28.0684,140.0],["1990-03-23",28.0684,28.0684,28.0684,28.0684,60.0],["1990-03-26",26.7318,26.7318,26.7318,26.7318,33.0],["1990-03-27",25.3952,28.0684,25.3952,28.0684,283.0],["1990-03-28",26.7318,29.405,26.7318,29.405,173.0],["1990-03-29",26.7318,28.0684,26.7318,28.0684,453.0],["1990-03-30",28.0684,28.0684,28.0684,28.0684,17.0],["1990-04-02",28.0684,28.0684,26.7318,26.7318,320.0],["1990-04-03",26.7318,26.7318,26.7318,26.7318,450.0],["1990-04-04",25.3952,25.3952,25.3952,25.3952,10.0],["1990-04-05",28.0684,28.0684,25.3952,25.3952,60.0],["1990-04-06",28.0684,28.0684,25.3952,25.3952,170.0],["1990-04-09",25.3952,28.0684,25.3952,28.0684,170.0],["1990-04-10",25.3952,25.3952,25.3952,25.3952,3.0],["1990-04-11",25.3952,26.7318,25.3952,26.0635,467.0],["1990-04-12",25.3952,26.7318,25.3952,26.7318,217.0],["1990-04-16",25.3952,26.0635,25.3952,25.3952,800.0],["1990-04-17",26.7318,28.0684,26.7318,27.4001,853.0],["1990-04-18",28.0684,28.0684,27.4001,28.0684,217.0],["1990-04-19",25.3952,25.3952,25.3952,25.3952,53.0],["1990-04-20",25.3952,25.3952,25.3952,25.3952,10.0],["1990-04-23",25.3952,25.3952,24.0586,25.3952,1123.0],["1990-04-24",22.722,22.722,22.722,22.722,20.0],["1990-04-25",22.722,25.3952,22.722,25.3952,103.0],["1990-04-26",24.0586,25.3952,22.722,24.0586,440.0],["1990-04-27",25.3952,25.3952,23.3903,23.3903,130.0],["1990-04-30",24.0586,24.0586,22.722,22.722,307.0],["1990-05-01",24.0586,24.0586,21.3854,21.3854,87.0],["1990-05-02",21.3854,22.722,18.7123,18.7123,773.0],["1990-05-03",21.3854,21.3854,21.3854,21.3854,33.0],["1990-05-04",18.7123,24.0586,18.7123,24.0586,107.0],["1990-05-07",24.0586,24.0586,21.3854,21.3854,1077.0],["1990-05-08",22.722,22.722,22.722,22.722,167.0],["1990-05-09",21.3854,21.3854,21.3854,21.3854,43.0],["1990-05-10",21.3854,22.722,21.3854,22.0537,313.0],["1990-05-11",22.0537,22.0537,22.0537,22.0537,0.0],["1990-05-14",22.722,24.0586,22.0537,22.722,283.0],["1990-05-15",22.0537,22.722,22.0537,22.722,157.0],["1990-05-16",22.722,22.722,21.3854,21.3854,560.0],["1990-05-17",21.3854,21.3854,21.3854,21.3854,187.0],["1990-05-18",20.0488,22.722,20.0488,22.722,543.0],["1990-05-21",21.3854,25.3952,21.3854,22.722,793.0],["1990-05-22",22.722,22.722,22.722,22.722,150.0],["1990-05-23",22.722,22.722,21.3854,21.3854,403.0],["1990-05-24",21.3854,24.0586,21.3854,24.0586,340.0],["1990-05-25",26.7318,30.7416,22.722,28.7367,3313.0],["1990-05-29",28.0684,28.7367,28.0684,28.7367,83.0],["1990-05-30",26.7318,26.7318,26.7318,26.7318,47.0],["1990-05-31",28.0684,28.0684,26.7318,26.7318,1040.0],["1990-06-01",25.3952,28.0684,25.3952,28.0684,1987.0],["1990-06-04",24.0586,28.0684,24.0586,28.0684,207.0],["1990-06-05",28.0684,28.0684,28.0684,28.0684,0.0],["1990-06-06",28.0684,28.0684,28.0684,28.0684,17.0],["1990-06-07",28.0684,28.0684,24.0586,24.0586,180.0],["1990-06-08",26.7318,26.7318,24.0586,25.3952,233.0],["1990-06-11",22.722,22.722,22.722,22.722,50.0],["1990-06-12",22.722,25.3952,22.722,25.3952,120.0],["1990-06-13",25.3952,25.3952,22.722,22.722,520.0],["1990-06-14",22.722,24.0586,22.722,24.0586,170.0],["1990-06-15",22.722,22.722,22.722,22.722,50.0],["1990-06-18",22.722,22.722,22.722,22.722,0.0],["1990-06-19",24.0586,24.0586,22.722,22.722,160.0],["1990-06-20",22.722,25.3952,21.3854,21.3854,107.0],["1990-06-21",24.0586,24.0586,17.3757,17.3757,1017.0],["1990-06-22",17.3757,18.7123,17.3757,18.7123,223.0],["1990-06-25",18.7123,18.7123,18.7123,18.7123,0.0],["1990-06-26",22.722,22.722,17.3757,17.3757,137.0],["1990-06-27",17.3757,21.3854,17.3757,21.3854,47.0],["1990-06-28",17.3757,17.3757,17.3757,17.3757,17.0],["1990-06-29",22.722,22.722,21.3854,21.3854,67.0],["1990-07-02",22.722,22.722,18.7123,18.7123,73.0],["1990-07-03",22.722,22.722,21.3854,21.3854,167.0],["1990-07-05",22.722,22.722,20.0488,20.0488,150.0],["1990-07-06",20.0488,20.0488,20.0488,20.0488,0.0],["1990-07-09",20.0488,20.0488,20.0488,20.0488,33.0],["1990-07-10",22.0537,22.722,22.0537,22.722,103.0],["1990-07-11",20.0488,21.3854,20.0488,21.3854,130.0],["1990-07-12",21.3854,21.3854,21.3854,21.3854,33.0],["1990-07-13",20.0488,21.3854,20.0488,21.3854,267.0],["1990-07-16",20.0488,21.3854,20.0488,21.3854,1647.0],["1990-07-17",22.722,22.722,21.3854,21.3854,270.0],["1990-07-18",20.0488,20.0488,20.0488,20.0488,27.0],["1990-07-19",22.722,22.722,20.0488,20.0488,60.0],["1990-07-20",22.722,22.722,20.0488,20.0488,710.0],["1990-07-23",22.722,22.722,22.722,22.722,67.0],["1990-07-24",21.3854,21.3854,21.3854,21.3854,33.0],["1990-07-25",20.0488,20.0488,20.0488,20.0488,10.0],["1990-07-26",22.722,22.722,22.722,22.722,57.0],["1990-07-27",20.0488,20.0488,20.0488,20.0488,107.0],["1990-07-30",20.0488,20.0488,20.0488,20.0488,20.0],["1990-07-31",20.0488,20.0488,20.0488,20.0488,0.0],["1990-08-01",20.0488,22.722,20.0488,22.722,90.0],["1990-08-02",22.722,22.722,22.722,22.722,783.0],["1990-08-03",22.722,22.722,20.0488,20.0488,53.0],["1990-08-06",22.722,22.722,20.0488,20.0488,833.0],["1990-08-07",20.0488,20.0488,20.0488,20.0488,3.0],["1990-08-08",20.0488,20.0488,20.0488,20.0488,0.0],["1990-08-09",22.722,22.722,20.0488,20.0488,230.0],["1990-08-10",20.0488,20.0488,20.0488,20.0488,0.0],["1990-08-13",20.0488,20.0488,20.0488,20.0488,0.0],["1990-08-14",20.0488,20.0488,20.0488,20.0488,3.0],["1990-08-15",22.722,22.722,20.0488,20.0488,100.0],["1990-08-16",20.0488,20.0488,20.0488,20.0488,33.0],["1990-08-17",20.0488,20.0488,20.0488,20.0488,0.0],["1990-08-20",21.3854,22.722,21.3854,22.722,660.0],["1990-08-21",21.3854,22.722,21.3854,21.3854,460.0],["1990-08-22",21.3854,21.3854,21.3854,21.3854,7.0],["1990-08-23",22.722,22.722,21.3854,21.3854,1477.0],["1990-08-24",24.0586,24.0586,21.3854,21.3854,647.0],["1990-08-27",24.0586,24.0586,22.722,22.722,450.0],["1990-08-28",24.0586,24.0586,22.722,22.722,183.0],["1990-08-29",22.722,22.722,20.0488,21.3854,6917.0],["1990-08-30",20.0488,22.722,20.0488,22.722,767.0],["1990-08-31",20.0488,22.722,20.0488,22.722,2857.0],["1990-09-04",22.722,22.722,22.722,22.722,27.0],["1990-09-05",22.722,22.722,20.0488,20.0488,37.0],["1990-09-06",22.722,22.722,22.722,22.722,3.0],["1990-09-07",22.722,22.722,20.0488,20.0488,100.0],["1990-09-10",20.0488,20.0488,20.0488,20.0488,67.0],["1990-09-11",20.0488,22.722,20.0488,21.3854,170.0],["1990-09-12",21.3854,21.3854,21.3854,21.3854,7.0],["1990-09-13",21.3854,21.3854,21.3854,21.3854,0.0],["1990-09-14",22.722,22.722,20.0488,20.0488,1450.0],["1990-09-17",20.0488,20.0488,20.0488,20.0488,17.0],["1990-09-18",20.0488,20.0488,20.0488,20.0488,0.0],["1990-09-19",20.0488,20.0488,20.0488,20.0488,7.0],["1990-09-20",20.0488,20.0488,20.0488,20.0488,33.0],["1990-09-21",20.0488,21.3854,20.0488,21.3854,3140.0],["1990-09-24",20.0488,21.3854,20.0488,21.3854,87.0],["1990-09-25",21.3854,21.3854,21.3854,21.3854,0.0],["1990-09-26",21.3854,21.3854,21.3854,21.3854,17.0],["1990-09-27",21.3854,21.3854,20.0488,20.0488,5277.0],["1990-09-28",20.0488,20.0488,20.0488,20.0488,67.0],["1990-10-01",20.0488,20.0488,20.0488,20.0488,0.0],["1990-10-02",20.0488,20.0488,20.0488,20.0488,0.0],["1990-10-03",20.0488,22.722,20.0488,22.722,233.0],["1990-10-04",21.3854,21.3854,21.3854,21.3854,7.0],["1990-10-05",21.3854,24.0586,21.3854,22.0537,1333.0],["1990-10-08",21.3854,21.3854,21.3854,21.3854,43.0],["1990-10-09",21.3854,21.3854,21.3854,21.3854,183.0],["1990-10-10",21.3854,22.722,21.3854,22.722,200.0],["1990-10-11",21.3854,21.3854,21.3854,21.3854,617.0],["1990-10-12",21.3854,22.722,21.3854,22.722,37.0],["1990-10-15",22.722,22.722,22.722,22.722,0.0],["1990-10-16",21.3854,21.3854,21.3854,21.3854,7.0],["1990-10-17",21.3854,21.3854,21.3854,21.3854,0.0],["1990-10-18",21.3854,21.3854,21.3854,21.3854,20.0],["1990-10-19",21.3854,21.3854,21.3854,21.3854,83.0],["1990-10-22",21.3854,21.3854,21.3854,21.3854,177.0],["1990-10-23",20.0488,20.0488,20.0488,20.0488,7.0],["1990-10-24",21.3854,21.3854,21.3854,21.3854,67.0],["1990-10-25",21.3854,21.3854,21.3854,21.3854,0.0],["1990-10-26",20.0488,22.722,20.0488,21.3854,263.0],["1990-10-29",20.0488,20.0488,20.0488,20.0488,73.0],["1990-10-30",21.3854,21.3854,21.3854,21.3854,33.0],["1990-10-31",21.3854,21.3854,18.7123,18.7123,583.0],["1990-11-01",14.7025,18.7123,14.7025,18.7123,293.0],["1990-11-02",17.3757,17.3757,14.0342,14.0342,330.0],["1990-11-05",16.0391,18.7123,14.7025,16.0391,143.0],["1990-11-06",16.0391,16.0391,16.0391,16.0391,83.0],["1990-11-07",16.0391,16.0391,16.0391,16.0391,17.0],["1990-11-08",18.7123,18.7123,18.7123,18.7123,83.0],["1990-11-09",18.7123,18.7123,17.3757,17.3757,210.0],["1990-11-12",17.3757,18.7123,17.3757,18.7123,100.0],["1990-11-13",17.3757,17.3757,17.3757,17.3757,33.0],["1990-11-14",17.3757,17.3757,17.3757,17.3757,0.0],["1990-11-15",17.3757,17.3757,17.3757,17.3757,37.0],["1990-11-16",17.3757,17.3757,17.3757,17.3757,17.0],["1990-11-19",17.3757,17.3757,17.3757,17.3757,17.0],["1990-11-20",18.7123,18.7123,17.3757,17.3757,47.0],["1990-11-21",17.3757,17.3757,17.3757,17.3757,0.0],["1990-11-23",17.3757,17.3757,17.3757,17.3757,0.0],["1990-11-26",17.3757,21.3854,17.3757,20.0488,113.0],["1990-11-27",18.7123,20.0488,17.3757,18.7123,183.0],["1990-11-28",17.3757,17.3757,17.3757,17.3757,13.0],["1990-11-29",17.3757,17.3757,17.3757,17.3757,0.0],["1990-11-30",17.3757,17.3757,17.3757,17.3757,260.0],["1990-12-03",17.3757,17.3757,16.0391,16.0391,170.0],["1990-12-04",16.0391,16.0391,16.0391,16.0391,0.0],["1990-12-05",16.0391,18.7123,16.0391,18.7123,157.0],["1990-12-06",18.7122,18.7122,14.7025,14.7025,1757.0],["1990-12-07",13.3659,15.3708,13.3659,15.3708,1467.0],["1990-12-10",13.3659,13.3659,13.3659,13.3659,17.0],["1990-12-11",13.3659,17.3757,13.3659,17.3757,150.0],["1990-12-12",13.3659,14.7025,13.3659,14.7025,50.0],["1990-12-13",14.7025,17.3757,14.7025,17.3757,597.0],["1990-12-14",16.0391,17.3757,16.0391,17.3757,2977.0],["1990-12-17",18.7123,18.7123,16.0391,16.0391,240.0],["1990-12-18",16.0391,18.7123,16.0391,18.7123,77.0],["1990-12-19",16.0391,16.0391,16.0391,16.0391,67.0],["1990-12-20",16.0391,16.0391,16.0391,16.0391,110.0],["1990-12-21",16.0391,17.3757,16.0391,16.0391,740.0],["1990-12-24",16.0391,16.0391,16.0391,16.0391,203.0],["1990-12-26",16.0391,16.0391,16.0391,16.0391,17.0],["1990-12-27",16.0391,16.0391,16.0391,16.0391,47.0],["1990-12-28",18.7123,18.7123,16.0391,16.0391,647.0],["1990-12-31",16.0391,16.0391,16.0391,16.0391,147.0],["1991-01-02",16.0391,16.0391,16.0391,16.0391,113.0],["1991-01-03",16.0391,16.0391,16.0391,16.0391,0.0],["1991-01-04",16.0391,16.0391,16.0391,16.0391,0.0],["1991-01-07",16.0391,16.0391,16.0391,16.0391,0.0],["1991-01-08",16.0391,16.0391,16.0391,16.0391,0.0],["1991-01-09",16.0391,16.0391,16.0391,16.0391,800.0],["1991-01-10",16.0391,16.0391,16.0391,16.0391,50.0],["1991-01-11",16.0391,16.0391,14.7025,15.3708,830.0],["1991-01-14",16.0391,16.0391,16.0391,16.0391,67.0],["1991-01-15",16.0391,16.0391,16.0391,16.0391,33.0],["1991-01-16",16.0391,16.0391,16.0391,16.0391,0.0],["1991-01-17",16.0391,16.0391,16.0391,16.0391,67.0],["1991-01-18",16.0391,16.0391,16.0391,16.0391,0.0],["1991-01-21",16.0391,16.0391,16.0391,16.0391,0.0],["1991-01-22",14.7025,14.7025,14.7025,14.7025,33.0],["1991-01-23",14.7025,14.7025,14.7025,14.7025,3.0],["1991-01-24",14.7025,14.7025,14.7025,14.7025,3.0],["1991-01-25",14.7025,14.7025,14.7025,14.7025,0.0],["1991-01-28",14.7025,14.7025,14.7025,14.7025,0.0],["1991-01-29",14.7025,14.7025,14.7025,14.7025,117.0],["1991-01-30",20.0488,20.0488,20.0488,20.0488,50.0],["1991-01-31",20.0488,20.0488,14.7025,20.0488,63.0],["1991-02-01",16.0391,16.0391,16.0391,16.0391,10.0],["1991-02-04",16.0391,16.0391,16.0391,16.0391,0.0],["1991-02-05",16.0391,20.0488,16.0391,20.0488,160.0],["1991-02-06",16.0391,20.0488,14.7025,18.7123,610.0],["1991-02-07",20.0488,20.0488,20.0488,20.0488,17.0],["1991-02-08",20.0488,20.0488,20.0488,20.0488,7.0],["1991-02-11",16.0391,16.0391,16.0391,16.0391,83.0],["1991-02-12",14.7025,14.7025,14.7025,14.7025,20.0],["1991-02-13",17.3757,17.3757,17.3757,17.3757,33.0],["1991-02-14",17.3757,17.3757,17.3757,17.3757,0.0],["1991-02-15",17.3757,17.3757,17.3757,17.3757,0.0],["1991-02-19",14.7025,14.7025,14.7025,14.7025,7.0],["1991-02-20",17.3757,20.0488,17.3757,17.3757,133.0],["1991-02-21",20.0488,20.0488,20.0488,20.0488,7.0],["1991-02-22",14.7025,14.7025,14.7025,14.7025,7.0],["1991-02-25",14.7025,14.7025,14.7025,14.7025,43.0],["1991-02-26",14.7025,14.7025,14.7025,14.7025,0.0],["1991-02-27",20.0488,20.0488,20.0488,20.0488,100.0],["1991-02-28",14.7025,20.0488,14.7025,20.0488,17.0],["1991-03-01",18.7122,20.0488,14.7025,14.7025,20.0],["1991-03-04",18.7122,20.0488,16.0391,20.0488,533.0],["1991-03-05",20.0488,20.0488,20.0488,20.0488,0.0],["1991-03-06",18.7123,21.3854,18.7123,18.7123,117.0],["1991-03-07",20.0488,20.0488,20.0488,20.0488,53.0],["1991-03-08",20.0488,20.0488,18.7122,20.0488,37.0],["1991-03-11",20.0488,20.0488,18.7123,18.7123,183.0],["1991-03-12",18.7123,18.7123,18.7123,18.7123,0.0],["1991-03-13",18.7123,20.0488,17.3757,17.3757,70.0],["1991-03-14",18.7123,20.7171,18.7123,18.7123,397.0],["1991-03-15",18.7123,22.722,18.7123,22.722,400.0],["1991-03-18",21.3854,22.722,18.7122,20.0488,5107.0],["1991-03-19",20.0488,20.0488,20.0488,20.0488,0.0],["1991-03-20",20.0488,20.0488,20.0488,20.0488,0.0],["1991-03-21",22.722,22.722,22.722,22.722,13.0],["1991-03-22",21.3854,22.722,20.0488,22.722,67.0],["1991-03-25",21.3854,21.3854,21.3854,21.3854,100.0],["1991-03-26",22.722,22.722,22.722,22.722,133.0],["1991-03-27",22.722,22.722,22.722,22.722,0.0],["1991-03-28",18.7123,22.722,18.7123,22.722,687.0],["1991-04-01",21.3854,22.722,20.0488,22.722,53.0],["1991-04-02",21.3854,22.722,20.0488,22.722,407.0],["1991-04-03",22.722,22.722,22.722,22.722,0.0],["1991-04-04",21.3854,21.3854,21.3854,21.3854,33.0],["1991-04-05",21.3854,21.3854,21.3854,21.3854,0.0],["1991-04-08",24.0586,24.0586,24.0586,24.0586,37.0],["1991-04-09",24.0586,24.0586,18.7123,24.0586,13.0],["1991-04-10",18.7123,24.0586,18.7123,18.7123,37.0],["1991-04-11",18.7123,18.7123,18.7123,18.7123,0.0],["1991-04-12",21.3854,24.0586,21.3854,24.0586,177.0],["1991-04-15",24.0586,24.0586,24.0586,24.0586,43.0],["1991-04-16",24.0586,24.0586,24.0586,24.0586,50.0],["1991-04-17",21.3854,24.0586,20.0488,24.0586,2313.0],["1991-04-18",25.3952,25.3952,22.722,22.722,207.0],["1991-04-19",24.0586,25.3952,22.722,25.3952,127.0],["1991-04-22",24.0586,25.3952,22.722,25.3952,77.0],["1991-04-23",24.0586,26.7318,24.0586,26.0635,1080.0],["1991-04-24",26.7318,33.4147,24.0586,30.0733,1770.0],["1991-04-25",29.405,33.4147,28.0684,32.0781,893.0],["1991-04-26",32.0781,33.4147,29.405,33.4147,213.0],["1991-04-29",32.0781,33.4147,28.7367,28.7367,337.0],["1991-04-30",28.0684,28.0684,28.0684,28.0684,33.0],["1991-05-01",29.405,30.7416,28.0684,30.7416,1517.0],["1991-05-02",30.7416,30.7416,30.7416,30.7416,67.0],["1991-05-03",32.0781,37.4245,32.0781,37.4245,920.0],["1991-05-06",32.0781,37.4245,32.0781,32.0781,80.0],["1991-05-07",32.0781,38.7611,32.0781,32.0781,1497.0],["1991-05-08",32.0781,32.0781,28.0684,32.0781,697.0],["1991-05-09",33.4147,36.0879,29.405,33.4147,140.0],["1991-05-10",32.0781,33.4147,30.7416,30.7416,650.0],["1991-05-13",30.7416,34.7513,30.7416,34.7513,257.0],["1991-05-14",32.0781,34.7513,30.7416,32.0781,377.0],["1991-05-15",32.0781,37.4245,30.7416,32.0781,497.0],["1991-05-16",28.0684,32.0781,28.0684,32.0781,243.0],["1991-05-17",26.7318,32.0781,26.7318,32.0781,387.0],["1991-05-20",26.7318,32.0781,26.7318,32.0781,127.0],["1991-05-21",30.7416,33.4147,30.7416,33.4147,880.0],["1991-05-22",32.0781,33.4147,30.7416,30.7416,127.0],["1991-05-23",30.7416,30.7416,30.7416,30.7416,0.0],["1991-05-24",32.0781,33.4147,32.0781,33.4147,47.0],["1991-05-28",32.0781,33.4147,30.7416,30.7416,280.0],["1991-05-29",30.7416,32.0781,28.0684,30.7416,487.0],["1991-05-30",34.7513,40.0977,29.405,34.7513,2550.0],["1991-05-31",32.0781,34.7513,32.0781,33.4147,2180.0],["1991-06-03",33.4147,34.7513,29.405,33.4147,797.0],["1991-06-04",32.0781,33.4147,32.0781,33.4147,247.0],["1991-06-05",30.7416,33.4147,30.7416,32.0781,350.0],["1991-06-06",33.4147,33.4147,33.4147,33.4147,60.0],["1991-06-07",32.0781,32.0781,29.405,29.405,457.0],["1991-06-10",29.405,32.0781,26.7318,29.405,230.0],["1991-06-11",26.7318,32.0781,26.7318,32.0781,1740.0],["1991-06-12",26.7318,26.7318,26.7318,26.7318,3.0],["1991-06-13",30.7416,30.7416,28.0684,28.0684,447.0],["1991-06-14",30.296,30.7416,25.3952,25.3952,480.0],["1991-06-17",29.405,30.296,29.405,29.8505,2420.0],["1991-06-18",30.296,33.8603,30.296,32.0781,1280.0],["1991-06-19",32.0781,33.8603,30.296,33.8603,300.0],["1991-06-20",30.296,30.296,30.296,30.296,620.0],["1991-06-21",32.0781,33.8603,32.0781,32.0781,40.0],["1991-06-24",32.0781,32.0781,26.7318,26.7318,1160.0],["1991-06-25",26.7318,32.0781,26.7318,32.0781,720.0],["1991-06-26",32.0781,32.0781,30.296,30.296,420.0],["1991-06-27",30.296,30.296,25.8407,25.8407,220.0],["1991-06-28",26.7318,29.405,26.7318,29.405,120.0],["1991-07-01",29.405,29.405,29.405,29.405,0.0],["1991-07-02",29.405,29.405,29.405,29.405,0.0],["1991-07-03",25.8407,26.7318,25.8407,26.7318,300.0],["1991-07-05",26.7318,26.7318,26.7318,26.7318,0.0],["1991-07-08",25.8407,26.2863,25.8407,26.2863,500.0],["1991-07-09",25.8407,28.5139,25.8407,28.5139,1160.0],["1991-07-10",28.5139,28.5139,28.5139,28.5139,0.0],["1991-07-11",24.9497,26.7318,24.9497,26.7318,1040.0],["1991-07-12",26.7318,28.5139,24.0586,28.5139,520.0],["1991-07-15",28.5139,28.5139,28.5139,28.5139,0.0],["1991-07-16",28.5139,32.0781,28.5139,32.0781,1660.0],["1991-07-17",32.0781,32.0781,30.7416,32.0781,220.0],["1991-07-18",28.5139,30.296,28.5139,28.5139,300.0],["1991-07-19",28.5139,28.5139,28.5139,28.5139,140.0],["1991-07-22",28.5139,32.9692,28.5139,30.7416,360.0],["1991-07-23",28.5139,28.5139,28.5139,28.5139,60.0],["1991-07-24",28.5139,28.5139,28.5139,28.5139,0.0],["1991-07-25",28.5139,28.5139,28.5139,28.5139,0.0],["1991-07-26",28.5139,28.9594,28.5139,28.9594,60.0],["1991-07-29",28.9594,28.9594,28.9594,28.9594,0.0],["1991-07-30",32.9692,32.9692,32.9692,32.9692,60.0],["1991-07-31",32.9692,32.9692,32.9692,32.9692,0.0],["1991-08-01",29.405,29.405,29.405,29.405,20.0],["1991-08-02",29.405,29.405,29.405,29.405,0.0],["1991-08-05",29.405,29.405,29.405,29.405,220.0],["1991-08-06",29.405,29.405,29.405,29.405,0.0],["1991-08-07",32.9692,32.9692,29.8505,29.8505,1300.0],["1991-08-08",29.405,29.405,29.405,29.405,60.0],["1991-08-09",32.0781,32.0781,32.0781,32.0781,200.0],["1991-08-12",32.9692,32.9692,31.1871,32.0781,160.0],["1991-08-13",29.405,29.405,29.405,29.405,240.0],["1991-08-14",29.405,29.405,29.405,29.405,1000.0],["1991-08-15",28.5139,32.0781,28.5139,28.5139,380.0],["1991-08-16",32.0781,32.0781,32.0781,32.0781,280.0],["1991-08-19",32.0781,32.0781,32.0781,32.0781,0.0],["1991-08-20",30.296,30.296,30.296,30.296,200.0],["1991-08-21",27.6228,29.405,27.6228,29.405,420.0],["1991-08-22",30.296,30.296,30.296,30.296,200.0],["1991-08-23",27.6228,30.296,27.6228,30.296,160.0],["1991-08-26",27.6228,30.296,27.6228,28.5139,1100.0],["1991-08-27",31.1871,31.1871,31.1871,31.1871,400.0],["1991-08-28",28.5139,31.1871,28.5139,31.1871,940.0],["1991-08-29",31.1871,31.1871,31.1871,31.1871,140.0],["1991-08-30",31.1871,31.1871,31.1871,31.1871,0.0],["1991-09-03",31.1871,31.1871,31.1871,31.1871,0.0],["1991-09-04",28.5139,28.5139,27.6228,27.6228,1060.0],["1991-09-05",27.6228,29.405,27.6228,29.405,500.0],["1991-09-06",28.5139,28.5139,28.5139,28.5139,20.0],["1991-09-09",28.5139,28.5139,28.5139,28.5139,520.0],["1991-09-10",28.5139,28.5139,28.5139,28.5139,60.0],["1991-09-11",28.5139,28.5139,28.5139,28.5139,60.0],["1991-09-12",24.9497,27.6228,24.9497,27.6228,1120.0],["1991-09-13",24.9497,24.9497,24.9497,24.9497,160.0],["1991-09-16",24.9497,24.9497,24.9497,24.9497,0.0],["1991-09-17",24.9497,27.6228,24.9497,24.9497,1160.0],["1991-09-18",25.3952,25.3952,25.3952,25.3952,300.0],["1991-09-19",26.7318,26.7318,24.9497,24.9497,180.0],["1991-09-20",24.9497,24.9497,24.9497,24.9497,0.0],["1991-09-23",24.9497,24.9497,24.9497,24.9497,160.0],["1991-09-24",24.9497,24.9497,24.9497,24.9497,340.0],["1991-09-25",24.0586,24.0586,24.0586,24.0586,100.0],["1991-09-26",24.0586,24.0586,24.0586,24.0586,400.0],["1991-09-27",26.2863,26.2863,24.0586,26.2863,460.0],["1991-09-30",24.0586,24.0586,24.0586,24.0586,160.0],["1991-10-01",26.7318,26.7318,26.7318,26.7318,20.0],["1991-10-02",26.7318,26.7318,26.7318,26.7318,0.0],["1991-10-03",24.0586,24.0586,24.0586,24.0586,20.0],["1991-10-04",24.0586,24.0586,24.0586,24.0586,60.0],["1991-10-07",24.0586,24.0586,24.0586,24.0586,0.0],["1991-10-08",26.2863,26.2863,24.9497,24.9497,320.0],["1991-10-09",24.0586,24.0586,24.0586,24.0586,80.0],["1991-10-10",24.0586,24.0586,24.0586,24.0586,0.0],["1991-10-11",24.0586,24.0586,24.0586,24.0586,20.0],["1991-10-14",24.0586,24.0586,24.0586,24.0586,0.0],["1991-10-15",24.0586,24.0586,24.0586,24.0586,20.0],["1991-10-16",24.0586,24.0586,24.0586,24.0586,60.0],["1991-10-17",25.8407,25.8407,24.0586,25.8407,240.0],["1991-10-18",24.5041,25.8407,24.0586,24.0586,1200.0],["1991-10-21",24.9497,28.5139,24.9497,28.5139,1100.0],["1991-10-22",25.3952,25.8407,24.9497,25.8407,240.0],["1991-10-23",28.5139,28.5139,28.5139,28.5139,200.0],["1991-10-24",28.5139,28.5139,25.8407,25.8407,740.0],["1991-10-25",25.8407,28.5139,25.8407,25.8407,540.0],["1991-10-28",25.8407,28.5139,25.8407,28.5139,220.0],["1991-10-29",28.5139,28.5139,28.5139,28.5139,880.0],["1991-10-30",28.5139,32.0781,28.5139,30.296,920.0],["1991-10-31",32.0781,32.0781,28.5139,28.5139,300.0],["1991-11-01",28.5139,33.8603,28.5139,33.8603,740.0],["1991-11-04",33.8603,33.8603,33.8603,33.8603,0.0],["1991-11-05",33.8603,33.8603,33.8603,33.8603,0.0],["1991-11-06",31.1871,32.0781,29.405,32.0781,740.0],["1991-11-07",32.0781,32.0781,29.405,30.296,600.0],["1991-11-08",30.296,30.296,30.296,30.296,0.0],["1991-11-11",32.0781,33.8603,32.0781,32.0781,340.0],["1991-11-12",32.0781,32.0781,32.0781,32.0781,0.0],["1991-11-13",30.296,30.296,28.5139,29.405,3380.0],["1991-11-14",28.5139,28.5139,26.7318,27.6228,540.0],["1991-11-15",27.6228,27.6228,27.6228,27.6228,0.0],["1991-11-18",24.9497,28.5139,23.1676,26.7318,660.0],["1991-11-19",25.8407,26.7318,23.1676,23.1676,440.0],["1991-11-20",26.7318,26.7318,24.9497,24.9497,1040.0],["1991-11-21",23.1675,26.7318,23.1675,24.9497,700.0],["1991-11-22",24.9497,24.9497,24.9497,24.9497,0.0],["1991-11-25",26.7318,26.7318,26.7318,26.7318,200.0],["1991-11-26",25.8407,26.7318,24.0586,25.8407,740.0],["1991-11-27",25.8407,25.8407,24.9497,24.9497,420.0],["1991-11-29",25.8407,25.8407,24.9497,24.9497,260.0],["1991-12-02",23.1676,23.1676,23.1676,23.1676,20.0],["1991-12-03",25.8407,25.8407,25.8407,25.8407,200.0],["1991-12-04",24.0586,25.8407,24.0586,24.9497,1460.0],["1991-12-05",24.9497,24.9497,24.9497,24.9497,20.0],["1991-12-06",23.1675,24.9497,23.1675,24.9497,60.0],["1991-12-09",23.1676,24.9497,23.1676,23.1676,440.0],["1991-12-10",23.1676,24.9497,23.1676,23.1676,280.0],["1991-12-11",24.9497,24.9497,23.1676,23.1676,420.0],["1991-12-12",24.9497,24.9497,24.0586,24.0586,260.0],["1991-12-13",24.9497,24.9497,24.9497,24.9497,800.0],["1991-12-16",24.9497,25.8407,24.9497,24.9497,140.0],["1991-12-17",24.9497,24.9497,24.9497,24.9497,0.0],["1991-12-18",24.9497,25.8407,24.0586,25.8407,1380.0],["1991-12-19",23.1675,24.0586,21.3854,21.3854,380.0],["1991-12-20",23.1676,23.1676,21.3854,23.1676,300.0],["1991-12-23",21.3854,21.3854,21.3854,21.3854,60.0],["1991-12-24",23.1675,23.1675,21.3854,21.3854,380.0],["1991-12-26",21.3854,21.3854,21.3854,21.3854,20.0],["1991-12-27",21.3854,23.1675,21.3854,21.3854,1600.0],["1991-12-30",20.4944,21.3854,18.7123,18.7123,2320.0],["1991-12-31",18.2667,20.4944,17.8212,20.4944,2320.0],["1992-01-02",23.1676,23.1676,23.1676,23.1676,20.0],["1992-01-03",22.2765,22.2765,20.4944,20.4944,220.0],["1992-01-06",20.4944,20.4944,20.0488,20.0488,760.0],["1992-01-07",18.7123,20.4944,18.7123,18.7123,520.0],["1992-01-08",20.4944,23.1675,19.6033,21.3854,2840.0],["1992-01-09",23.1676,23.1676,22.722,22.722,600.0],["1992-01-10",22.722,23.1676,22.722,22.722,880.0],["1992-01-13",22.722,22.722,22.722,22.722,0.0],["1992-01-14",21.3854,21.3854,21.3854,21.3854,380.0],["1992-01-15",21.3854,23.1675,21.3854,22.2765,920.0],["1992-01-16",22.2765,23.1676,21.3854,23.1676,1040.0],["1992-01-17",21.3854,26.7318,21.3854,26.2863,2980.0],["1992-01-20",27.6228,28.5139,24.9497,24.9497,5280.0],["1992-01-21",25.8407,27.6228,24.0586,24.5041,4400.0],["1992-01-22",24.9497,25.8407,22.2765,22.722,2920.0],["1992-01-23",24.0586,24.0586,24.0586,24.0586,40.0],["1992-01-24",24.9497,24.9497,24.0586,24.0586,1060.0],["1992-01-27",23.1676,24.0586,21.831,21.831,4200.0],["1992-01-28",22.2765,23.1676,21.3854,23.1676,440.0],["1992-01-29",22.722,22.722,22.2765,22.2765,2300.0],["1992-01-30",21.3854,22.722,21.3854,21.831,2380.0],["1992-01-31",21.831,22.2765,21.3854,21.3854,1940.0],["1992-02-03",20.4944,21.831,19.6033,21.3854,720.0],["1992-02-04",20.4944,21.831,20.0488,21.3854,6000.0],["1992-02-05",20.9399,22.2765,20.9399,20.9399,200.0],["1992-02-06",20.9399,21.831,20.9399,21.831,1540.0],["1992-02-07",20.9399,21.831,20.4944,21.3854,1740.0],["1992-02-10",21.831,23.1676,20.9399,23.1676,9400.0],["1992-02-11",22.2765,23.1676,21.831,23.1676,2180.0],["1992-02-12",23.1676,23.1676,21.831,21.831,240.0],["1992-02-13",21.831,23.1676,21.831,21.831,2020.0],["1992-02-14",21.831,22.722,21.831,21.831,2220.0],["1992-02-18",22.722,22.722,21.3854,21.3854,1160.0],["1992-02-19",21.831,21.831,19.1578,20.9399,1900.0],["1992-02-20",20.4944,21.3854,19.6033,21.3854,2000.0],["1992-02-21",20.0488,21.3854,20.0488,21.3854,260.0],["1992-02-24",21.3854,21.3854,20.0488,21.3854,2540.0],["1992-02-25",21.3854,21.3854,20.0488,20.4944,4000.0],["1992-02-26",20.9399,21.3854,20.4944,20.4944,2860.0],["1992-02-27",20.9399,22.2765,20.9399,22.2765,1600.0],["1992-02-28",20.9399,21.3854,20.9399,20.9399,1300.0],["1992-03-02",22.2765,22.2765,20.9399,20.9399,2980.0],["1992-03-03",21.831,21.831,20.9399,21.831,700.0],["1992-03-04",20.9399,21.831,20.9399,20.9399,620.0],["1992-03-05",20.9399,21.831,20.9399,21.3854,2060.0],["1992-03-06",21.3854,21.3854,20.4944,21.3854,1520.0],["1992-03-09",21.3854,21.3854,20.4944,20.9399,480.0],["1992-03-10",21.3854,21.3854,20.4944,21.3854,1220.0],["1992-03-11",21.3854,21.831,20.9399,20.9399,4180.0],["1992-03-12",21.831,21.831,20.9399,21.831,1240.0],["1992-03-13",21.831,21.831,20.9399,21.831,3160.0],["1992-03-16",21.3854,21.831,20.4944,21.3854,2780.0],["1992-03-17",20.9399,21.3854,20.4944,20.9399,7180.0],["1992-03-18",21.3854,21.3854,21.3854,21.3854,1000.0],["1992-03-19",21.3854,21.3854,20.4944,21.3854,2780.0],["1992-03-20",20.4944,21.3854,20.4944,20.4944,1600.0],["1992-03-23",20.4944,21.3854,20.4944,21.3854,1160.0],["1992-03-24",21.3854,21.3854,20.4944,21.3854,2080.0],["1992-03-25",20.4944,21.3854,20.4944,20.4944,1140.0],["1992-03-26",20.4944,21.3854,20.4944,21.3854,1360.0],["1992-03-27",20.4944,21.3854,20.4944,20.4944,1360.0],["1992-03-30",21.3854,21.3854,20.9399,20.9399,620.0],["1992-03-31",21.3854,21.3854,20.4944,21.3854,720.0],["1992-04-01",20.4944,21.3854,20.4944,20.4944,720.0],["1992-04-02",20.4944,21.3854,20.4944,20.4944,740.0],["1992-04-03",20.4944,20.9399,20.0488,20.0488,1680.0],["1992-04-06",20.9399,20.9399,20.0488,20.9399,760.0],["1992-04-07",20.9399,20.9399,20.0488,20.0488,1080.0],["1992-04-08",20.9399,20.9399,20.0488,20.0488,1580.0],["1992-04-09",20.0488,20.0488,20.0488,20.0488,180.0],["1992-04-10",20.0488,20.9399,19.6033,20.4944,4500.0],["1992-04-13",20.4944,20.4944,19.6033,19.6033,1140.0],["1992-04-14",20.4944,20.4944,19.6033,20.4944,760.0],["1992-04-15",20.9399,20.9399,20.9399,20.9399,60.0],["1992-04-16",19.6033,20.4944,19.6033,19.6033,320.0],["1992-04-20",19.6033,19.6033,19.6033,19.6033,1500.0],["1992-04-21",20.0488,20.4944,20.0488,20.4944,720.0],["1992-04-22",19.6033,20.4944,19.1578,19.1578,3460.0],["1992-04-23",18.7123,18.7123,17.8212,17.8212,7960.0],["1992-04-24",19.1578,19.1578,17.8212,17.8212,400.0],["1992-04-27",19.1578,19.1578,17.8212,18.7123,1140.0],["1992-04-28",17.8212,18.7122,17.8212,18.2667,3100.0],["1992-04-29",18.2667,19.1578,18.2667,19.1578,1600.0],["1992-04-30",19.6033,20.9399,19.1578,19.1578,6780.0],["1992-05-01",20.4944,20.4944,19.1578,19.1578,1600.0],["1992-05-04",20.4944,20.4944,19.6033,20.0488,4840.0],["1992-05-05",19.6033,20.4944,19.6033,20.4944,3140.0],["1992-05-06",20.4944,20.4944,20.0488,20.0488,1800.0],["1992-05-07",20.4944,20.4944,19.6033,20.4944,1660.0],["1992-05-08",19.6033,19.6033,18.2667,19.1578,25180.0],["1992-05-11",20.0488,20.9399,19.1578,20.9399,8400.0],["1992-05-12",20.4944,20.9399,18.2667,20.4944,640.0],["1992-05-13",19.6033,20.4944,19.6033,20.0488,440.0],["1992-05-14",20.0488,20.9399,20.0488,20.9399,800.0],["1992-05-15",21.831,21.831,20.0488,20.0488,60.0],["1992-05-18",20.0488,20.4944,20.0488,20.4944,820.0],["1992-05-19",19.6033,21.3854,19.6033,21.3854,4060.0],["1992-05-20",21.3854,21.3854,20.4944,21.3854,4100.0],["1992-05-21",21.3854,21.831,20.4944,21.831,11360.0],["1992-05-22",21.3854,22.722,21.3854,22.2765,8260.0],["1992-05-26",22.722,22.722,22.2765,22.2765,900.0],["1992-05-27",22.722,22.722,21.831,22.722,2800.0],["1992-05-28",21.3854,22.2765,21.3854,21.3854,920.0],["1992-05-29",21.3854,22.2765,20.9399,20.9399,2500.0],["1992-06-01",21.3854,21.831,20.9399,21.831,980.0],["1992-06-02",21.831,21.831,20.9399,21.831,900.0],["1992-06-03",21.831,21.831,21.3854,21.3854,420.0],["1992-06-04",20.9399,21.3854,20.9399,21.3854,3700.0],["1992-06-05",20.9399,21.831,20.9399,21.3854,3920.0],["1992-06-08",20.9399,21.3854,20.9399,21.3854,380.0],["1992-06-09",20.9399,21.3854,20.9399,20.9399,2260.0],["1992-06-10",20.9399,21.831,20.9399,21.3854,1080.0],["1992-06-11",20.9399,21.3854,20.4944,20.4944,5740.0],["1992-06-12",20.4944,20.4944,20.4944,20.4944,0.0],["1992-06-15",20.0488,20.0488,20.0488,20.0488,400.0],["1992-06-16",20.9399,20.9399,19.6033,20.4944,3480.0],["1992-06-17",19.6033,20.4944,19.6033,19.6033,360.0],["1992-06-18",19.6033,19.6033,19.1578,19.6033,2220.0],["1992-06-19",19.6033,19.6033,19.1578,19.1578,640.0],["1992-06-22",19.1578,19.6033,19.1578,19.1578,1420.0],["1992-06-23",19.1578,20.0488,19.1578,19.1578,4160.0],["1992-06-24",19.1578,19.1578,19.1578,19.1578,480.0],["1992-06-25",20.4944,20.4944,19.1578,20.4944,1280.0],["1992-06-26",19.1578,20.4944,19.1578,20.4944,200.0],["1992-06-29",19.1578,19.6033,19.1578,19.1578,640.0],["1992-06-30",19.1578,19.6033,18.7123,18.7123,1520.0],["1992-07-01",18.7122,19.6033,18.7122,19.1578,240.0],["1992-07-02",19.6033,19.6033,18.7123,18.7123,2180.0],["1992-07-06",19.1578,19.1578,18.2667,18.2667,180.0],["1992-07-07",19.1578,19.1578,16.9301,16.9301,3560.0],["1992-07-08",16.9301,17.8212,16.0391,17.3757,2980.0],["1992-07-09",17.3757,17.8212,16.4846,16.9301,10840.0],["1992-07-10",16.9301,16.9301,16.9301,16.9301,0.0],["1992-07-13",17.8212,17.8212,16.9301,17.8212,1200.0],["1992-07-14",18.2667,18.2667,17.3757,17.3757,500.0],["1992-07-15",18.7123,18.7123,16.9301,16.9301,460.0],["1992-07-16",16.9301,18.2667,16.9301,16.9301,980.0],["1992-07-17",18.2667,18.2667,17.8212,17.8212,240.0],["1992-07-20",18.2667,18.2667,16.9301,16.9301,220.0],["1992-07-21",16.9301,16.9301,16.9301,16.9301,0.0],["1992-07-22",16.9301,18.2667,16.9301,16.9301,180.0],["1992-07-23",16.9301,16.9301,16.9301,16.9301,0.0],["1992-07-24",18.2667,18.2667,17.3757,17.3757,580.0],["1992-07-27",18.2667,18.2667,16.9301,17.3757,840.0],["1992-07-28",17.8212,17.8212,17.3757,17.8212,1880.0],["1992-07-29",18.7123,18.7123,17.3757,17.3757,1180.0],["1992-07-30",18.7123,18.7123,17.8212,18.7123,13280.0],["1992-07-31",18.7123,19.6033,18.2667,19.6033,2500.0],["1992-08-03",19.6033,19.6033,18.7123,18.7123,1060.0],["1992-08-04",19.6033,19.6033,18.7123,18.7123,580.0],["1992-08-05",18.7123,19.6033,18.7123,18.7123,4400.0],["1992-08-06",17.8212,18.2667,17.8212,17.8212,640.0],["1992-08-07",17.8212,18.7123,17.8212,17.8212,940.0],["1992-08-10",18.7123,19.1578,17.8212,17.8212,3020.0],["1992-08-11",18.2667,18.7123,17.8212,18.7123,4860.0],["1992-08-12",18.7122,18.7122,18.2667,18.2667,260.0],["1992-08-13",18.7123,18.7123,18.7123,18.7123,80.0],["1992-08-14",17.8212,17.8212,17.3757,17.8212,1700.0],["1992-08-17",17.8212,17.8212,16.9301,16.9301,600.0],["1992-08-18",16.9301,16.9301,16.9301,16.9301,40.0],["1992-08-19",16.9301,17.8212,16.9301,17.8212,900.0],["1992-08-20",18.2667,18.2667,16.9301,16.9301,40.0],["1992-08-21",16.9301,17.8212,16.9301,17.8212,380.0],["1992-08-24",18.2667,18.2667,17.3757,17.3757,120.0],["1992-08-25",17.8212,17.8212,17.8212,17.8212,260.0],["1992-08-26",17.8212,17.8212,17.8212,17.8212,660.0],["1992-08-27",18.2667,18.2667,17.8212,17.8212,760.0],["1992-08-28",17.8212,17.8212,17.8212,17.8212,20.0],["1992-08-31",17.8212,17.8212,17.8212,17.8212,100.0],["1992-09-01",18.7123,18.7123,17.3757,17.3757,120.0],["1992-09-02",18.7123,18.7123,17.3757,17.8212,1200.0],["1992-09-03",17.3757,17.8212,17.3757,17.3757,1680.0],["1992-09-04",17.3757,17.3757,17.3757,17.3757,40.0],["1992-09-08",18.2667,18.2667,17.8212,18.2667,380.0],["1992-09-09",17.3757,17.8212,17.3757,17.8212,500.0],["1992-09-10",17.8212,17.8212,17.8212,17.8212,0.0],["1992-09-11",18.2667,18.2667,16.9301,16.9301,220.0],["1992-09-14",16.9301,16.9301,16.9301,16.9301,1380.0],["1992-09-15",16.9301,17.8212,16.9301,16.9301,1940.0],["1992-09-16",16.9301,17.8212,16.9301,17.8212,340.0],["1992-09-17",17.3757,18.2667,16.9301,18.2667,4440.0],["1992-09-18",17.8212,17.8212,16.9301,16.9301,220.0],["1992-09-21",18.2667,18.2667,16.9301,18.2667,360.0],["1992-09-22",16.9301,17.8212,16.9301,17.8212,620.0],["1992-09-23",17.3757,17.8212,16.9301,16.9301,560.0],["1992-09-24",16.9301,17.3757,16.9301,16.9301,580.0],["1992-09-25",16.9301,17.3757,16.4846,16.4846,1420.0],["1992-09-28",16.0391,16.4846,16.0391,16.4846,340.0],["1992-09-29",16.0391,16.9301,16.0391,16.9301,420.0],["1992-09-30",17.3757,17.3757,16.0391,16.0391,620.0],["1992-10-01",16.0391,16.9301,16.0391,16.4846,1300.0],["1992-10-02",16.4846,16.4846,16.4846,16.4846,0.0],["1992-10-05",16.0391,16.0391,16.0391,16.0391,400.0],["1992-10-06",16.4846,17.3757,16.4846,17.3757,180.0],["1992-10-07",16.0391,16.9301,16.0391,16.9301,500.0],["1992-10-08",16.0391,17.8212,16.0391,16.0391,480.0],["1992-10-09",17.8212,17.8212,16.0391,16.0391,500.0],["1992-10-12",16.0391,16.9301,16.0391,16.0391,1220.0],["1992-10-13",16.0391,16.0391,16.0391,16.0391,160.0],["1992-10-14",16.0391,17.8212,16.0391,16.9301,1040.0],["1992-10-15",16.0391,16.0391,16.0391,16.0391,180.0],["1992-10-16",16.0391,16.9301,16.0391,16.0391,2800.0],["1992-10-19",16.0391,16.0391,16.0391,16.0391,0.0],["1992-10-20",16.0391,17.8212,16.0391,17.8212,260.0],["1992-10-21",17.8212,17.8212,16.4846,17.8212,200.0],["1992-10-22",17.8212,17.8212,17.8212,17.8212,0.0],["1992-10-23",16.0391,16.0391,16.0391,16.0391,500.0],["1992-10-26",16.0391,16.9301,16.0391,16.9301,980.0],["1992-10-27",16.0391,16.0391,16.0391,16.0391,80.0],["1992-10-28",16.4846,16.9301,16.0391,16.0391,860.0],["1992-10-29",16.4846,16.9301,16.4846,16.9301,3340.0],["1992-10-30",16.9301,16.9301,16.0391,16.0391,520.0],["1992-11-02",16.9301,16.9301,16.9301,16.9301,240.0],["1992-11-03",17.3757,17.3757,16.0391,16.0391,240.0],["1992-11-04",16.9301,16.9301,16.9301,16.9301,160.0],["1992-11-05",16.9301,16.9301,16.9301,16.9301,0.0],["1992-11-06",16.0391,16.9301,16.0391,16.9301,1500.0],["1992-11-09",15.5935,16.4846,15.5935,15.5935,1280.0],["1992-11-10",15.5935,16.9301,15.5935,16.0391,540.0],["1992-11-11",15.5935,15.5935,15.5935,15.5935,220.0],["1992-11-12",15.5935,16.9301,15.5935,16.9301,660.0],["1992-11-13",16.4846,16.9301,15.5935,16.0391,4440.0],["1992-11-16",15.5935,16.4846,15.5935,16.0391,520.0],["1992-11-17",15.5935,15.5935,15.5935,15.5935,320.0],["1992-11-18",15.5935,16.0391,15.5935,16.0391,2240.0],["1992-11-19",15.5935,16.4846,15.5935,16.0391,900.0],["1992-11-20",15.5935,16.4846,15.5935,15.5935,1600.0],["1992-11-23",15.5935,16.4846,15.5935,16.0391,1440.0],["1992-11-24",16.9301,16.9301,15.5935,15.5935,1020.0],["1992-11-25",15.5935,16.9301,15.5935,15.5935,2960.0],["1992-11-27",16.0391,17.3757,15.5935,15.8163,2720.0],["1992-11-30",15.5935,17.3757,15.5935,17.3757,140.0],["1992-12-01",17.3757,17.3757,17.3757,17.3757,40.0],["1992-12-02",16.0391,16.4846,15.5935,16.0391,1020.0],["1992-12-03",17.3757,17.3757,15.5935,16.9301,140.0],["1992-12-04",15.5935,15.5935,15.5935,15.5935,2260.0],["1992-12-07",15.5935,15.5935,15.5935,15.5935,40.0],["1992-12-08",15.3708,15.3708,15.3708,15.3708,220.0],["1992-12-09",15.3708,16.2618,15.3708,16.2618,3260.0],["1992-12-10",17.1529,17.1529,15.3708,15.3708,420.0],["1992-12-11",15.3708,17.1529,15.3708,15.5935,540.0],["1992-12-14",15.5935,17.8212,15.5935,16.4846,900.0],["1992-12-15",17.3757,17.8212,16.4846,17.3757,1700.0],["1992-12-16",17.8212,17.8212,16.4846,16.9301,2300.0],["1992-12-17",17.8212,18.7122,16.9301,18.2667,3220.0],["1992-12-18",17.8212,18.7123,17.3757,17.8212,9760.0],["1992-12-21",18.2667,18.2667,17.8212,18.044,2280.0],["1992-12-22",17.8212,18.2667,17.8212,17.8212,1760.0],["1992-12-23",18.2667,18.2667,17.8212,17.8212,4100.0],["1992-12-24",18.2667,18.7123,17.5984,17.5984,1120.0],["1992-12-28",17.3757,17.3757,17.3757,17.3757,160.0],["1992-12-29",17.3757,18.2667,17.3757,17.3757,1700.0],["1992-12-30",18.2667,18.2667,17.3757,17.5984,2220.0],["1992-12-31",17.3757,18.2667,17.3757,18.2667,260.0],["1993-01-04",17.8212,18.2667,17.8212,18.2667,900.0],["1993-01-05",17.8212,19.1578,17.8212,18.7123,3180.0],["1993-01-06",19.1578,20.9399,18.7122,20.0488,4800.0],["1993-01-07",20.9399,20.9399,20.0488,20.0488,1100.0],["1993-01-08",20.0488,20.9399,20.0488,20.4944,1300.0],["1993-01-11",20.0488,21.3854,20.0488,20.9399,5360.0],["1993-01-12",20.4944,20.4944,20.4944,20.4944,100.0],["1993-01-13",20.4944,21.3854,20.4944,20.9399,1020.0],["1993-01-14",20.4944,20.9399,20.4944,20.9399,4280.0],["1993-01-15",20.0488,20.9399,20.0488,20.4944,440.0],["1993-01-18",20.9399,21.831,20.0488,21.3854,6100.0],["1993-01-19",21.831,21.831,20.9399,20.9399,1060.0],["1993-01-20",21.831,21.831,20.9399,20.9399,500.0],["1993-01-21",20.4944,21.831,20.4944,20.4944,1220.0],["1993-01-22",20.4944,20.9399,20.0488,20.0488,3060.0],["1993-01-25",20.0488,20.9399,20.0488,20.0488,260.0],["1993-01-26",20.0488,21.3854,20.0488,20.0488,2660.0],["1993-01-27",20.9399,20.9399,19.1578,19.1578,780.0],["1993-01-28",19.1578,20.4944,19.1578,19.1578,6440.0],["1993-01-29",19.1578,20.4944,19.1578,20.4944,2620.0],["1993-02-01",19.1578,19.1578,18.7123,18.7123,620.0],["1993-02-02",18.7123,18.7123,18.7123,18.7123,40.0],["1993-02-03",18.7123,18.7123,18.7123,18.7123,420.0],["1993-02-04",18.935,20.4944,18.7123,18.7123,1460.0],["1993-02-05",20.0488,20.0488,20.0488,20.0488,100.0],["1993-02-08",19.6033,19.6033,18.2667,19.6033,240.0],["1993-02-09",18.2667,18.4895,18.2667,18.4895,1320.0],["1993-02-10",19.6033,19.6033,18.2667,18.2667,80.0],["1993-02-11",18.2667,19.1578,17.8212,18.2667,10880.0],["1993-02-12",17.8212,17.8212,17.8212,17.8212,800.0],["1993-02-16",17.8212,18.7123,16.9301,16.9301,2500.0],["1993-02-17",17.3757,17.8212,17.3757,17.3757,440.0],["1993-02-18",16.9301,16.9301,16.9301,16.9301,40.0],["1993-02-19",17.8212,17.8212,16.9301,17.8212,1240.0],["1993-02-22",16.9301,17.8212,16.9301,16.9301,400.0],["1993-02-23",16.9301,17.3757,16.9301,17.3757,1000.0],["1993-02-24",17.8212,17.8212,17.8212,17.8212,400.0],["1993-02-25",16.9301,17.8212,16.9301,17.8212,1280.0],["1993-02-26",17.3757,17.8212,16.9301,17.8212,840.0],["1993-03-01",17.1529,17.1529,17.1529,17.1529,240.0],["1993-03-02",17.8212,17.8212,16.9301,17.8212,620.0],["1993-03-03",16.0391,17.3757,16.0391,16.0391,140.0],["1993-03-04",17.8212,17.8212,16.0391,16.4846,3540.0],["1993-03-05",17.3757,17.3757,17.3757,17.3757,200.0],["1993-03-08",17.8212,17.8212,16.0391,16.0391,3080.0],["1993-03-09",15.148,16.9301,15.148,15.148,240.0],["1993-03-10",15.5935,16.9301,15.5935,16.9301,1000.0],["1993-03-11",15.5935,16.9301,15.5935,16.9301,440.0],["1993-03-12",15.5935,16.4846,15.5935,15.5935,400.0],["1993-03-15",15.5935,16.0391,15.5935,15.5935,1780.0],["1993-03-16",16.9301,16.9301,15.5935,16.0391,1060.0],["1993-03-17",16.2618,16.2618,15.5935,15.5935,1580.0],["1993-03-18",15.5935,15.5935,15.5935,15.5935,0.0],["1993-03-19",15.5935,16.4846,15.5935,16.4846,620.0],["1993-03-22",16.0391,16.9301,15.5935,16.0391,1520.0],["1993-03-23",15.5935,15.5935,15.5935,15.5935,20.0],["1993-03-24",16.9301,16.9301,16.9301,16.9301,40.0],["1993-03-25",15.148,16.9301,15.148,15.148,500.0],["1993-03-26",16.0391,16.0391,15.3708,16.0391,720.0],["1993-03-29",16.0391,16.0391,16.0391,16.0391,0.0],["1993-03-30",15.8163,16.9301,15.148,15.148,420.0],["1993-03-31",15.148,16.0391,15.148,15.148,1240.0],["1993-04-01",15.148,16.0391,15.148,16.0391,120.0],["1993-04-02",15.148,16.0391,14.257,15.148,2440.0],["1993-04-05",14.257,14.257,14.257,14.257,80.0],["1993-04-06",14.7025,15.148,11.5838,12.0293,10760.0],["1993-04-07",12.4748,14.257,12.4748,13.3659,420.0],["1993-04-08",13.3659,14.257,13.3659,14.257,380.0],["1993-04-12",12.4748,14.257,12.4748,14.257,3560.0],["1993-04-13",13.8114,15.148,13.8114,14.0342,2260.0],["1993-04-14",13.8114,14.257,13.8114,13.8114,840.0],["1993-04-15",13.8114,14.257,13.8114,13.8114,820.0],["1993-04-16",14.7025,14.7025,13.8114,14.4797,440.0],["1993-04-19",13.8114,15.148,13.8114,15.148,840.0],["1993-04-20",13.8114,15.148,13.8114,15.148,180.0],["1993-04-21",13.8114,15.148,13.8114,14.7025,1120.0],["1993-04-22",14.7025,14.7025,14.7025,14.7025,0.0],["1993-04-23",14.257,14.257,14.257,14.257,300.0],["1993-04-26",14.257,14.7025,14.257,14.257,3140.0],["1993-04-27",14.257,14.257,14.257,14.257,0.0],["1993-04-28",14.7025,14.7025,14.257,14.257,100.0],["1993-04-29",14.257,14.7025,14.257,14.7025,280.0],["1993-04-30",14.7025,14.7025,14.257,14.7025,2780.0],["1993-05-03",13.8114,14.257,13.8114,13.8114,1480.0],["1993-05-04",13.8114,13.8114,13.8114,13.8114,0.0],["1993-05-05",14.4797,14.4797,13.8114,13.8114,260.0],["1993-05-06",13.8114,13.8114,13.8114,13.8114,200.0],["1993-05-07",13.8114,13.8114,13.8114,13.8114,80.0],["1993-05-10",13.8114,13.8114,13.8114,13.8114,0.0],["1993-05-11",13.8114,14.257,13.8114,14.257,2960.0],["1993-05-12",13.8114,14.257,13.8114,14.257,340.0],["1993-05-13",14.7025,14.7025,13.8114,13.8114,1520.0],["1993-05-14",15.148,15.148,15.148,15.148,20.0],["1993-05-17",13.8114,15.148,13.8114,15.148,400.0],["1993-05-18",14.257,14.257,12.4748,14.257,9060.0],["1993-05-19",14.257,14.257,12.4748,14.257,4660.0],["1993-05-20",14.7025,14.7025,14.257,14.7025,2360.0],["1993-05-21",13.3659,14.7025,13.3659,14.7025,5220.0],["1993-05-24",13.3659,14.7025,13.3659,14.7025,7780.0],["1993-05-25",14.7025,14.7025,14.7025,14.7025,0.0],["1993-05-26",14.257,14.7025,13.8114,14.5911,9100.0],["1993-05-27",13.8114,14.7025,13.8114,14.7025,500.0],["1993-05-28",13.8114,16.0391,13.8114,15.148,420.0],["1993-06-01",15.5935,15.5935,14.7025,15.5935,720.0],["1993-06-02",14.257,16.9301,14.257,16.2618,3180.0],["1993-06-03",15.5935,16.9301,15.5935,16.0391,1220.0],["1993-06-04",17.8212,17.8212,16.9301,17.8212,3020.0],["1993-06-07",16.0391,18.7122,16.0391,18.2667,5680.0],["1993-06-08",18.7123,19.6033,16.9301,19.6033,3220.0],["1993-06-09",17.8212,20.0488,17.8212,20.0488,1340.0],["1993-06-10",19.6033,19.6033,17.8212,18.7123,1720.0],["1993-06-11",17.8212,19.1578,17.8212,18.935,1480.0],["1993-06-14",17.8212,19.1578,17.3757,19.1578,3900.0],["1993-06-15",18.7123,19.6033,18.044,19.6033,3120.0],["1993-06-16",19.1578,20.4944,18.2667,19.1578,6220.0],["1993-06-17",19.1578,20.9399,19.1578,20.9399,2380.0],["1993-06-18",19.1578,20.9399,19.1578,20.0488,3920.0],["1993-06-21",19.6033,20.9399,19.6033,20.0488,3800.0],["1993-06-22",20.9399,20.9399,19.1578,19.1578,700.0],["1993-06-23",19.1578,20.4944,18.7123,18.7123,1860.0],["1993-06-24",17.8212,20.0488,17.8212,18.2667,2540.0],["1993-06-25",17.8212,18.2667,17.8212,18.2667,920.0],["1993-06-28",17.8212,19.6033,17.8212,19.6033,2140.0],["1993-06-29",20.0488,20.0488,20.0488,20.0488,200.0],["1993-06-30",19.1578,19.1578,19.1578,19.1578,200.0],["1993-07-01",17.3757,17.8212,16.9301,17.8212,4760.0],["1993-07-02",16.9301,17.8212,16.9301,17.5984,800.0],["1993-07-06",16.9301,16.9301,16.9301,16.9301,280.0],["1993-07-07",16.9301,19.6033,16.9301,19.1578,4140.0],["1993-07-08",18.7123,19.6033,18.7123,18.7123,3740.0],["1993-07-09",18.7123,19.6033,18.7123,18.7123,1080.0],["1993-07-12",18.7123,18.7123,18.7123,18.7123,580.0],["1993-07-13",18.7123,18.7123,18.7123,18.7123,1400.0],["1993-07-14",17.8212,19.6033,17.8212,18.7123,4720.0],["1993-07-15",18.7123,19.6033,17.8212,17.8212,600.0],["1993-07-16",17.8212,17.8212,17.8212,17.8212,0.0],["1993-07-19",19.6033,19.6033,17.8212,17.8212,640.0],["1993-07-20",17.8212,18.7123,17.8212,17.8212,320.0],["1993-07-21",19.6033,19.6033,19.6033,19.6033,200.0],["1993-07-22",18.044,18.7123,17.8212,18.7123,2520.0],["1993-07-23",17.8212,17.8212,17.8212,17.8212,1000.0],["1993-07-26",17.8212,18.2667,17.8212,18.2667,1620.0],["1993-07-27",19.1578,19.1578,16.9301,16.9301,240.0],["1993-07-28",16.9301,16.9301,16.9301,16.9301,300.0],["1993-07-29",17.8212,17.8212,16.4846,16.4846,300.0],["1993-07-30",16.4846,16.4846,16.4846,16.4846,0.0],["1993-08-02",16.4846,16.9301,16.4846,16.9301,300.0],["1993-08-03",16.0391,17.8212,16.0391,17.8212,240.0],["1993-08-04",16.4846,16.9301,16.0391,16.0391,460.0],["1993-08-05",16.0391,16.0391,16.0391,16.0391,900.0],["1993-08-06",16.0391,16.0391,16.0391,16.0391,0.0],["1993-08-09",16.0391,16.0391,16.0391,16.0391,800.0],["1993-08-10",16.0391,16.0391,15.148,15.148,2520.0],["1993-08-11",15.5935,15.5935,15.5935,15.5935,600.0],["1993-08-12",15.148,15.5935,15.148,15.5935,220.0],["1993-08-13",16.0391,16.2618,15.5935,16.0391,3000.0],["1993-08-16",16.0391,16.2618,15.5935,15.5935,2300.0],["1993-08-17",15.5935,16.2618,15.5935,16.0391,3880.0],["1993-08-18",16.9301,16.9301,15.5935,16.4846,1460.0],["1993-08-19",17.1529,17.1529,16.4846,16.4846,5220.0],["1993-08-20",16.4846,17.3757,16.4846,16.9301,4420.0],["1993-08-23",17.8212,17.8212,16.9301,16.9301,1800.0],["1993-08-24",16.9301,16.9301,16.9301,16.9301,0.0],["1993-08-25",18.2667,18.2667,17.3757,17.3757,300.0],["1993-08-26",17.8212,18.044,17.3757,17.3757,4240.0],["1993-08-27",17.3757,17.8212,17.3757,17.3757,1360.0],["1993-08-30",16.9301,17.8212,15.5935,16.4846,5080.0],["1993-08-31",15.5935,16.4846,15.148,16.4846,3320.0],["1993-09-01",15.148,16.4846,15.148,15.148,480.0],["1993-09-02",15.5935,16.4846,15.5935,16.4846,400.0],["1993-09-03",16.4846,16.4846,16.4846,16.4846,0.0],["1993-09-07",15.5935,16.9301,15.5935,16.9301,1880.0],["1993-09-08",18.2667,18.7123,16.9301,17.8212,9340.0],["1993-09-09",19.6033,19.6033,17.8212,17.8212,720.0],["1993-09-10",17.8212,19.6033,17.8212,17.8212,5020.0],["1993-09-13",18.4895,18.4895,17.8212,17.8212,2780.0],["1993-09-14",18.2667,18.7123,17.8212,17.8212,1720.0],["1993-09-15",18.044,18.7123,16.9301,18.7123,2560.0],["1993-09-16",16.9301,18.2667,16.9301,17.3757,1960.0],["1993-09-17",16.9301,16.9301,16.9301,16.9301,140.0],["1993-09-20",18.7123,18.7123,18.7123,18.7123,60.0],["1993-09-21",18.7123,18.7123,18.7123,18.7123,0.0],["1993-09-22",18.7123,18.7123,16.9301,18.7123,4580.0],["1993-09-23",17.8212,19.1578,17.8212,19.1578,6160.0],["1993-09-24",17.8212,20.4944,17.8212,19.1578,11340.0],["1993-09-27",19.1578,20.4944,19.1578,20.4944,3820.0],["1993-09-28",20.9399,22.2765,19.6033,21.831,7780.0],["1993-09-29",20.4944,22.2765,20.4944,20.4944,2460.0],["1993-09-30",20.4944,22.2765,20.4944,21.831,3160.0],["1993-10-01",22.2765,23.1676,21.3854,23.1676,5440.0],["1993-10-04",22.722,24.9497,21.3854,24.9497,13880.0],["1993-10-05",25.3952,26.7318,24.0586,24.0586,27980.0],["1993-10-06",25.8407,25.8407,24.0586,24.9497,5820.0],["1993-10-07",24.0586,25.3952,23.6131,25.3952,1760.0],["1993-10-08",23.6131,25.3952,23.6131,23.6131,440.0],["1993-10-11",23.6131,24.9497,23.6131,24.0586,1720.0],["1993-10-12",23.1675,24.9497,23.1675,23.6131,620.0],["1993-10-13",23.1675,24.9497,23.1675,24.9497,100.0],["1993-10-14",23.1676,24.9497,23.1676,23.1676,9240.0],["1993-10-15",24.9497,24.9497,23.6131,23.6131,1280.0],["1993-10-18",23.6131,24.5041,23.1676,23.3903,2220.0],["1993-10-19",23.1676,24.0586,21.831,23.1676,3480.0],["1993-10-20",21.3854,23.1676,21.3854,23.1676,1540.0],["1993-10-21",21.3854,21.3854,21.3854,21.3854,80.0],["1993-10-22",23.1676,23.1676,21.3854,23.1676,480.0],["1993-10-25",21.3854,22.722,21.3854,21.831,1420.0],["1993-10-26",23.1676,23.1676,21.3854,22.722,360.0],["1993-10-27",21.831,22.2765,21.3854,21.3854,1140.0],["1993-10-28",21.3854,21.3854,21.3854,21.3854,200.0],["1993-10-29",21.3854,22.722,21.3854,21.3854,560.0],["1993-11-01",21.3854,22.0537,21.3854,21.3854,380.0],["1993-11-02",21.3854,21.3854,21.3854,21.3854,0.0],["1993-11-03",21.3854,22.2765,21.3854,22.2765,520.0],["1993-11-04",21.3854,22.722,21.3854,21.3854,2260.0],["1993-11-05",21.3854,22.722,21.3854,21.831,1020.0],["1993-11-08",21.3854,21.831,20.9399,21.831,1200.0],["1993-11-09",22.2765,22.2765,21.3854,22.2765,3140.0],["1993-11-10",21.831,22.2765,21.3854,22.2765,380.0],["1993-11-11",21.3854,21.3854,20.9399,20.9399,4180.0],["1993-11-12",20.9399,21.831,19.6033,21.831,6240.0],["1993-11-15",21.3854,21.3854,19.6033,19.6033,7100.0],["1993-11-16",19.6033,19.6033,19.6033,19.6033,120.0],["1993-11-17",19.6033,19.6033,19.6033,19.6033,0.0],["1993-11-18",19.6033,19.6033,19.6033,19.6033,0.0],["1993-11-19",20.0488,20.0488,20.0488,20.0488,160.0],["1993-11-22",20.0488,20.9399,20.0488,20.0488,320.0],["1993-11-23",20.0488,20.9399,20.0488,20.9399,880.0],["1993-11-24",20.0488,20.0488,19.6033,20.0488,1740.0],["1993-11-26",19.6033,19.6033,19.6033,19.6033,2000.0],["1993-11-29",19.1578,19.6033,18.7123,18.7123,3700.0],["1993-11-30",18.7122,19.6033,18.7122,19.1578,7600.0],["1993-12-01",19.1578,20.9399,19.1578,20.9399,1000.0],["1993-12-02",19.1578,20.4944,19.1578,20.0488,4160.0],["1993-12-03",20.9399,22.2765,19.1578,22.2765,7720.0],["1993-12-06",21.3854,22.2765,20.0488,20.4944,2200.0],["1993-12-07",20.0488,21.3854,20.0488,20.0488,1640.0],["1993-12-08",20.0488,20.0488,20.0488,20.0488,300.0],["1993-12-09",20.0488,20.0488,20.0488,20.0488,340.0],["1993-12-10",20.0488,20.0488,20.0488,20.0488,540.0],["1993-12-13",20.0488,20.0488,19.6033,19.6033,680.0],["1993-12-14",20.9399,20.9399,20.0488,20.4944,3040.0],["1993-12-15",20.0488,20.0488,18.7122,20.0488,1920.0],["1993-12-16",20.0488,20.0488,19.1578,20.0488,1100.0],["1993-12-17",19.6033,20.0488,19.1578,20.0488,5780.0],["1993-12-20",19.1578,19.1578,18.7122,19.1578,940.0],["1993-12-21",18.7123,18.7123,18.7123,18.7123,80.0],["1993-12-22",19.6033,19.6033,18.7123,18.7123,5800.0],["1993-12-23",18.7123,19.1578,18.7123,18.7123,1420.0],["1993-12-27",19.1578,19.6033,19.1578,19.1578,1440.0],["1993-12-28",20.0488,20.0488,19.1578,19.1578,140.0],["1993-12-29",19.1578,19.6033,19.1578,19.1578,1440.0],["1993-12-30",19.1578,19.1578,19.1578,19.1578,200.0],["1993-12-31",19.1578,20.4944,19.1578,20.4944,4820.0],["1994-01-03",20.4944,20.4944,19.6033,20.4944,1680.0],["1994-01-04",20.9399,20.9399,20.9399,20.9399,5860.0],["1994-01-05",20.9399,21.831,20.0488,21.831,7060.0],["1994-01-06",20.9399,24.0586,20.9399,24.0586,12440.0],["1994-01-07",22.722,24.0586,22.722,22.722,9720.0],["1994-01-10",24.0586,25.3952,23.6131,24.5041,19800.0],["1994-01-11",24.0586,25.3952,24.0586,24.9497,17680.0],["1994-01-12",24.0586,25.3952,24.0586,24.0586,4940.0],["1994-01-13",24.0586,24.9497,23.1675,23.6131,4980.0],["1994-01-14",23.1675,24.0586,22.722,24.0586,1520.0],["1994-01-17",22.722,23.1676,21.831,22.722,3100.0],["1994-01-18",21.831,22.722,21.831,21.831,2800.0],["1994-01-19",23.1675,23.1675,21.831,22.2765,2440.0],["1994-01-20",22.2765,24.9497,22.2765,23.6131,7680.0],["1994-01-21",23.6131,24.5041,23.6131,24.5041,5460.0],["1994-01-24",24.0586,24.5041,24.0586,24.5041,7060.0],["1994-01-25",24.0586,24.5041,24.0586,24.5041,6980.0],["1994-01-26",24.5041,24.5041,23.1675,24.0586,5740.0],["1994-01-27",23.6131,24.0586,23.6131,24.0586,1220.0],["1994-01-28",24.0586,24.5041,23.6131,24.5041,3900.0],["1994-01-31",23.6131,23.6131,22.722,23.6131,3060.0],["1994-02-01",23.6131,24.0586,23.1675,23.6131,4920.0],["1994-02-02",23.1676,24.0586,23.1676,23.1676,8140.0],["1994-02-03",24.0586,24.0586,22.722,22.722,80.0],["1994-02-04",22.722,23.6131,22.2765,22.2765,2120.0],["1994-02-07",21.3854,23.1676,21.3854,22.722,12720.0],["1994-02-08",22.722,23.6131,22.722,23.1676,860.0],["1994-02-09",23.6131,24.0586,23.1675,23.6131,4780.0],["1994-02-10",23.1676,24.0586,23.1676,23.1676,4100.0],["1994-02-11",23.1676,23.6131,23.1676,23.1676,9860.0],["1994-02-14",23.1675,23.1675,22.2765,22.2765,5960.0],["1994-02-15",22.2765,22.722,21.3854,21.3854,7020.0],["1994-02-16",22.2765,22.722,21.3854,22.722,8200.0],["1994-02-17",23.1676,23.1676,21.831,23.1676,6320.0],["1994-02-18",22.4993,23.1676,22.2765,23.1676,3280.0],["1994-02-22",23.1676,23.1676,22.722,22.722,1960.0],["1994-02-23",22.722,23.1675,22.2765,22.2765,7420.0],["1994-02-24",22.2765,23.1676,21.831,21.831,7540.0],["1994-02-25",21.831,22.0537,21.831,21.831,1220.0],["1994-02-28",21.831,22.722,21.3854,22.722,1360.0],["1994-03-01",21.3854,22.2765,21.3854,21.3854,1100.0],["1994-03-02",21.3854,21.3854,20.9399,21.3854,3060.0],["1994-03-03",21.3854,21.3854,20.9399,20.9399,4920.0],["1994-03-04",21.831,21.831,20.9399,21.831,5140.0],["1994-03-07",21.3854,21.3854,20.9399,20.9399,560.0],["1994-03-08",21.3854,22.722,20.9399,22.2765,6020.0],["1994-03-09",21.3854,22.4993,20.9399,21.831,2000.0],["1994-03-10",21.831,22.722,21.3854,21.3854,2420.0],["1994-03-11",21.3854,21.3854,21.3854,21.3854,160.0],["1994-03-14",21.3854,22.722,21.3854,22.722,2400.0],["1994-03-15",22.722,22.722,21.3854,21.3854,2060.0],["1994-03-16",21.3854,22.2765,21.3854,21.3854,3960.0],["1994-03-17",21.3854,21.3854,21.3854,21.3854,940.0],["1994-03-18",21.3854,22.2765,21.3854,21.3854,660.0],["1994-03-21",21.3854,22.2765,21.3854,21.3854,6280.0],["1994-03-22",21.3854,22.2765,21.3854,21.6082,1260.0],["1994-03-23",21.3854,21.3854,21.3854,21.3854,20.0],["1994-03-24",22.2765,22.2765,21.3854,21.3854,4200.0],["1994-03-25",21.831,22.2765,21.3854,21.831,12820.0],["1994-03-28",21.3854,21.831,21.3854,21.3854,3560.0],["1994-03-29",21.3854,21.831,21.3854,21.3854,2880.0],["1994-03-30",20.4944,21.3854,20.4944,21.1627,1280.0],["1994-03-31",21.1627,21.1627,20.9399,20.9399,140.0],["1994-04-04",20.7171,21.831,20.7171,21.831,500.0],["1994-04-05",20.9399,20.9399,20.9399,20.9399,1400.0],["1994-04-06",20.9399,20.9399,20.9399,20.9399,40.0],["1994-04-07",20.9399,20.9399,20.9399,20.9399,0.0],["1994-04-08",20.9399,22.2765,20.9399,21.3854,4360.0],["1994-04-11",21.831,21.831,20.9399,20.9399,220.0],["1994-04-12",20.9399,21.3854,20.9399,21.3854,4040.0],["1994-04-13",20.9399,21.3854,20.0488,20.0488,1900.0],["1994-04-14",20.4944,20.9399,20.4944,20.9399,740.0],["1994-04-15",20.0488,20.4944,19.6033,20.4944,3740.0],["1994-04-18",19.6033,19.6033,19.6033,19.6033,700.0],["1994-04-19",20.0488,20.0488,19.1578,19.1578,5660.0],["1994-04-20",20.0488,20.0488,18.2667,18.2667,2960.0],["1994-04-21",19.1578,19.6033,18.2667,19.6033,1680.0],["1994-04-22",17.8212,17.8212,17.8212,17.8212,2320.0],["1994-04-25",19.6033,19.6033,18.2667,19.1578,1160.0],["1994-04-26",18.2667,18.2667,18.2667,18.2667,60.0],["1994-04-28",19.6033,19.6033,19.6033,19.6033,260.0],["1994-04-29",18.7123,18.7123,18.7123,18.7123,220.0],["1994-05-02",18.7122,19.1578,18.7122,19.1578,620.0],["1994-05-03",18.7123,19.6033,18.7123,18.7123,1840.0],["1994-05-04",18.7123,19.6033,18.7123,19.6033,3760.0],["1994-05-05",19.6033,19.6033,17.8212,18.2667,5400.0],["1994-05-06",17.8212,19.1578,17.8212,19.1578,3020.0],["1994-05-09",19.1578,19.1578,17.8212,17.8212,600.0],["1994-05-10",18.7123,18.7123,17.8212,17.8212,720.0],["1994-05-11",18.2667,18.7122,18.2667,18.2667,4020.0],["1994-05-12",19.1578,19.1578,18.2667,19.1578,1220.0],["1994-05-13",19.1578,19.1578,19.1578,19.1578,0.0],["1994-05-16",17.8212,19.1578,16.9301,17.8212,1040.0],["1994-05-17",16.9301,17.8212,16.4846,17.3757,5740.0],["1994-05-18",16.4846,17.3757,16.0391,16.4846,4780.0],["1994-05-19",16.9301,17.8212,16.4846,17.3757,1020.0],["1994-05-20",17.8212,18.2667,17.3757,18.2667,17120.0],["1994-05-23",18.2667,18.2667,17.8212,18.2667,6800.0],["1994-05-24",18.2667,18.2667,17.3757,17.3757,5000.0],["1994-05-25",17.3757,18.2667,17.3757,17.3757,400.0],["1994-05-26",18.2667,18.2667,18.2667,18.2667,40.0],["1994-05-27",17.3757,18.2667,17.3757,18.2667,10540.0],["1994-05-31",18.044,18.044,18.044,18.044,4440.0],["1994-06-01",17.8212,18.2667,17.8212,18.044,6000.0],["1994-06-02",18.7123,18.7123,18.7123,18.7123,200.0],["1994-06-03",17.8212,17.8212,17.8212,17.8212,120.0],["1994-06-06",18.2667,18.2667,18.2667,18.2667,40.0],["1994-06-07",19.1578,19.1578,18.2667,18.7123,620.0],["1994-06-08",18.7123,18.7123,18.7123,18.7123,0.0],["1994-06-09",18.4895,18.4895,18.4895,18.4895,1800.0],["1994-06-10",19.1578,19.1578,19.1578,19.1578,40.0],["1994-06-13",18.2667,19.1578,18.2667,18.2667,1840.0],["1994-06-14",18.2667,18.2667,18.2667,18.2667,0.0],["1994-06-15",18.2667,18.2667,18.2667,18.2667,100.0],["1994-06-16",18.2667,18.2667,17.8212,17.8212,1540.0],["1994-06-17",18.7122,18.7122,17.3757,18.2667,140.0],["1994-06-20",18.2667,18.2667,18.2667,18.2667,0.0],["1994-06-21",17.3757,17.8212,16.9301,17.3757,6920.0],["1994-06-22",17.3757,17.8212,17.3757,17.8212,4820.0],["1994-06-23",18.2667,19.1578,18.2667,18.7123,8620.0],["1994-06-24",18.7123,18.7123,18.7123,18.7123,140.0],["1994-06-27",17.8212,18.2667,17.8212,18.2667,820.0],["1994-06-28",17.8212,18.7123,17.8212,17.8212,4820.0],["1994-06-29",17.8212,18.2667,16.9301,16.9301,2880.0],["1994-06-30",16.9301,16.9301,16.4846,16.4846,3300.0],["1994-07-01",17.3757,17.3757,17.3757,17.3757,200.0],["1994-07-05",16.0391,16.9301,16.0391,16.0391,2120.0],["1994-07-06",16.9301,17.3757,16.4846,17.3757,140.0],["1994-07-07",17.3757,17.3757,16.0391,16.9301,4880.0],["1994-07-08",16.4846,16.4846,16.4846,16.4846,700.0],["1994-07-11",16.4846,17.3757,16.4846,16.9301,820.0],["1994-07-12",17.3757,17.3757,16.4846,16.4846,1620.0],["1994-07-13",17.3757,17.8212,16.9301,16.9301,2920.0],["1994-07-14",16.9301,17.8212,16.9301,17.8212,2920.0],["1994-07-15",17.8212,17.8212,17.3757,17.8212,840.0],["1994-07-18",17.3757,17.8212,16.4846,17.3757,7020.0],["1994-07-19",17.3757,17.3757,16.4846,17.3757,300.0],["1994-07-20",16.4846,17.3757,16.4846,17.3757,340.0],["1994-07-21",17.3757,17.3757,17.3757,17.3757,280.0],["1994-07-22",16.4846,16.9301,16.4846,16.9301,680.0],["1994-07-25",16.4846,17.3757,16.4846,17.3757,540.0],["1994-07-26",16.9301,17.3757,16.4846,17.3757,300.0],["1994-07-27",16.4846,16.4846,16.4846,16.4846,100.0],["1994-07-28",17.3757,17.3757,17.3757,17.3757,60.0],["1994-07-29",17.3757,17.3757,16.4846,16.4846,1060.0],["1994-08-01",16.4846,16.4846,16.4846,16.4846,0.0],["1994-08-02",17.3757,17.3757,16.0391,17.3757,2980.0],["1994-08-03",17.3757,17.3757,15.8163,16.0391,5820.0],["1994-08-04",16.9301,16.9301,16.9301,16.9301,260.0],["1994-08-05",16.9301,16.9301,16.0391,16.0391,5240.0],["1994-08-08",16.9301,16.9301,16.0391,16.9301,1860.0],["1994-08-09",16.9301,16.9301,15.148,15.148,3200.0],["1994-08-10",16.9301,16.9301,16.2618,16.2618,1600.0],["1994-08-11",16.9301,16.9301,16.0391,16.0391,520.0],["1994-08-12",16.9301,16.9301,16.0391,16.0391,420.0],["1994-08-15",16.4846,16.9301,16.4846,16.9301,900.0],["1994-08-16",16.4846,16.7074,16.4846,16.4846,460.0],["1994-08-17",16.7074,16.9301,16.0391,16.9301,140.0],["1994-08-18",16.9301,16.9301,16.9301,16.9301,0.0],["1994-08-19",17.3757,17.3757,16.9301,16.9301,900.0],["1994-08-22",16.4846,16.4846,16.4846,16.4846,60.0],["1994-08-23",16.4846,17.3757,16.4846,16.9301,800.0],["1994-08-24",16.9301,16.9301,16.9301,16.9301,0.0],["1994-08-25",16.4846,16.4846,16.4846,16.4846,80.0],["1994-08-26",16.9301,17.3757,16.9301,17.3757,1160.0],["1994-08-29",16.4846,16.9301,16.4846,16.9301,260.0],["1994-08-30",17.3757,17.3757,16.9301,16.9301,3900.0],["1994-08-31",17.8212,18.2667,17.3757,17.8212,5020.0],["1994-09-01",17.3757,18.2667,17.3757,18.2667,220.0],["1994-09-02",17.8212,18.2667,17.3757,18.2667,440.0],["1994-09-06",17.3757,18.2667,17.3757,18.2667,1100.0],["1994-09-07",17.8212,18.2667,17.8212,18.2667,7400.0],["1994-09-08",18.2667,18.2667,18.2667,18.2667,2240.0],["1994-09-09",18.044,18.7123,17.8212,18.7123,820.0],["1994-09-12",17.8212,18.7123,17.8212,18.7123,1940.0],["1994-09-13",18.7123,18.7123,18.7123,18.7123,0.0],["1994-09-14",18.7123,19.6033,17.8212,19.6033,2040.0],["1994-09-15",19.6033,19.6033,19.6033,19.6033,400.0],["1994-09-16",19.1578,19.6033,19.1578,19.6033,820.0],["1994-09-19",19.6033,19.6033,18.7122,19.1578,2680.0],["1994-09-20",18.2667,19.1578,17.8212,18.2667,3260.0],["1994-09-21",18.7122,18.7122,17.8212,18.2667,4360.0],["1994-09-22",19.1578,19.1578,17.8212,19.1578,1200.0],["1994-09-23",19.1578,19.1578,17.8212,18.7123,1700.0],["1994-09-26",18.7123,18.7123,17.8212,17.8212,260.0],["1994-09-27",17.8212,18.7123,17.8212,17.8212,2020.0],["1994-09-28",17.8212,17.8212,17.3757,17.8212,2920.0],["1994-09-29",17.8212,18.2667,17.3757,17.3757,6640.0],["1994-09-30",17.3757,18.2667,17.3757,17.5984,440.0],["1994-10-03",17.5984,17.5984,17.5984,17.5984,0.0],["1994-10-04",17.3757,17.8212,17.3757,17.8212,220.0],["1994-10-05",17.3757,18.2667,17.3757,18.2667,700.0],["1994-10-06",17.3757,17.3757,17.3757,17.3757,100.0],["1994-10-07",17.3757,17.3757,16.4846,16.4846,1600.0],["1994-10-10",16.9301,17.3757,16.9301,17.3757,620.0],["1994-10-11",17.3757,17.3757,16.4846,16.4846,1320.0],["1994-10-12",16.4846,17.3757,16.4846,17.3757,220.0],["1994-10-13",16.9301,17.3757,16.4846,17.3757,1220.0],["1994-10-14",16.9301,17.8212,16.9301,17.3757,600.0],["1994-10-17",17.3757,18.2667,17.3757,17.8212,3280.0],["1994-10-18",18.2667,18.2667,17.3757,17.3757,1220.0],["1994-10-19",17.3757,17.8212,16.9301,16.9301,1420.0],["1994-10-20",16.9301,16.9301,16.9301,16.9301,0.0],["1994-10-21",17.8212,17.8212,17.8212,17.8212,200.0],["1994-10-24",16.9301,17.3757,16.9301,17.3757,1620.0],["1994-10-25",16.9301,17.8212,16.9301,17.5984,3280.0],["1994-10-26",18.2667,19.1578,17.8212,18.935,11160.0],["1994-10-27",18.7123,20.4944,18.7123,20.4944,5060.0],["1994-10-28",20.9399,21.831,19.6033,20.0488,8220.0],["1994-10-31",20.4944,20.4944,19.6033,19.6033,1840.0],["1994-11-01",20.4944,20.4944,19.6033,19.6033,1940.0],["1994-11-02",20.4944,23.1675,20.2716,22.2765,17300.0],["1994-11-03",20.9399,22.2765,20.9399,20.9399,5660.0],["1994-11-04",21.831,21.831,20.9399,20.9399,3060.0],["1994-11-07",21.3854,22.2765,19.1578,19.6033,12640.0],["1994-11-08",20.4944,20.4944,18.2667,18.2667,4820.0],["1994-11-09",18.2667,18.7123,17.8212,18.7123,1560.0],["1994-11-10",17.8212,18.2667,17.5984,17.8212,3700.0],["1994-11-11",17.8212,17.8212,16.9301,17.3757,7100.0],["1994-11-14",17.8212,17.8212,16.4846,16.4846,3800.0],["1994-11-15",16.4846,16.9301,16.0391,16.4846,4640.0],["1994-11-16",16.0391,16.9301,16.0391,16.4846,5260.0],["1994-11-17",16.9301,16.9301,16.4846,16.4846,180.0],["1994-11-18",16.4846,16.9301,16.4846,16.9301,220.0],["1994-11-21",16.7074,17.8212,16.4846,17.8212,2600.0],["1994-11-22",16.4846,17.8212,16.4846,17.8212,4020.0],["1994-11-23",16.4846,16.4846,16.4846,16.4846,1040.0],["1994-11-25",16.4846,16.4846,16.4846,16.4846,200.0],["1994-11-28",16.4846,16.9301,16.4846,16.9301,2020.0],["1994-11-29",16.4846,16.4846,16.4846,16.4846,80.0],["1994-11-30",16.4846,16.4846,16.4846,16.4846,460.0],["1994-12-01",16.4846,17.3757,16.4846,16.7074,680.0],["1994-12-02",16.4846,16.9301,16.4846,16.9301,6940.0],["1994-12-05",17.3757,17.3757,16.4846,16.9301,640.0],["1994-12-06",16.4846,16.9301,15.5935,16.0391,4140.0],["1994-12-07",16.0391,16.9301,16.0391,16.4846,2800.0],["1994-12-08",16.0391,16.9301,16.0391,16.9301,320.0],["1994-12-09",16.9301,16.9301,16.9301,16.9301,0.0],["1994-12-12",16.4846,16.9301,16.0391,16.4846,1660.0],["1994-12-13",16.4846,16.4846,16.4846,16.4846,120.0],["1994-12-14",16.4846,17.1529,16.4846,16.9301,2340.0],["1994-12-15",16.4846,16.4846,16.4846,16.4846,420.0],["1994-12-16",16.4846,16.4846,16.4846,16.4846,20.0],["1994-12-19",16.4846,17.3757,15.5935,16.9301,3460.0],["1994-12-20",16.0391,17.3757,16.0391,16.4846,240.0],["1994-12-21",17.3757,17.3757,16.0391,16.4846,3800.0],["1994-12-22",16.4846,17.3757,16.0391,16.9301,8380.0],["1994-12-23",17.3757,17.3757,16.4846,16.4846,1240.0],["1994-12-27",16.4846,16.9301,16.0391,16.9301,3180.0],["1994-12-28",16.9301,16.9301,16.9301,16.9301,100.0],["1994-12-29",16.4846,17.3757,16.4846,16.4846,4800.0],["1994-12-30",17.3757,17.3757,16.7074,17.3757,4100.0],["1995-01-03",17.3757,17.3757,17.3757,17.3757,360.0],["1995-01-04",17.3757,17.3757,17.3757,17.3757,1340.0],["1995-01-05",17.3757,17.8212,16.9301,17.3757,3100.0],["1995-01-06",17.8212,17.8212,16.9301,17.8212,1720.0],["1995-01-09",17.8212,17.8212,16.9301,17.8212,2080.0],["1995-01-10",17.3757,17.8212,17.3757,17.8212,12900.0],["1995-01-11",17.8212,17.8212,17.8212,17.8212,6020.0],["1995-01-12",17.8212,18.7122,17.8212,18.2667,2480.0],["1995-01-13",18.2667,19.1578,18.2667,19.1578,1540.0],["1995-01-16",18.7123,19.6033,18.7123,19.6033,420.0],["1995-01-17",19.1578,19.3805,17.8212,17.8212,13980.0],["1995-01-18",17.8212,17.8212,17.8212,17.8212,260.0],["1995-01-19",17.8212,18.7123,17.8212,18.7123,900.0],["1995-01-20",17.8212,18.044,17.8212,18.044,200.0],["1995-01-23",18.044,18.044,18.044,18.044,1000.0],["1995-01-24",18.7123,18.7123,18.7123,18.7123,200.0],["1995-01-25",18.044,18.7122,18.044,18.4895,2020.0],["1995-01-26",18.7123,18.7123,18.2667,18.7123,920.0],["1995-01-27",19.6033,19.6033,18.4895,18.8236,2240.0],["1995-01-30",19.1578,19.1578,19.1578,19.1578,100.0],["1995-01-31",18.7123,19.1578,18.7123,18.935,1500.0],["1995-02-01",18.7123,19.1578,18.7123,18.935,2260.0],["1995-02-02",18.7122,19.1578,18.2667,18.2667,1860.0],["1995-02-03",18.2667,18.7122,17.8212,18.2667,2740.0],["1995-02-06",18.4895,19.6033,18.4895,18.935,2800.0],["1995-02-07",19.6033,19.6033,18.2667,18.2667,3020.0],["1995-02-08",19.1578,19.1578,18.2667,18.2667,3040.0],["1995-02-09",19.1578,19.1578,18.7123,18.7123,1160.0],["1995-02-10",17.8212,18.7123,17.8212,18.7123,300.0],["1995-02-13",18.7123,18.7123,18.7123,18.7123,320.0],["1995-02-14",17.8212,18.7123,17.8212,18.3781,720.0],["1995-02-15",19.6033,19.6033,18.7123,19.6033,7740.0],["1995-02-16",18.7122,20.4944,18.7122,20.0488,4320.0],["1995-02-17",20.4944,20.4944,19.6033,19.6033,500.0],["1995-02-21",20.4944,20.4944,19.6033,19.6033,1040.0],["1995-02-22",20.4944,20.4944,19.6033,19.6033,820.0],["1995-02-23",20.4944,20.4944,20.0488,20.383,10400.0],["1995-02-24",19.6033,20.4944,19.6033,20.0488,520.0],["1995-02-27",20.0488,20.4944,20.0488,20.0488,1640.0],["1995-02-28",20.2716,20.4944,20.0488,20.0488,960.0],["1995-03-01",20.4944,20.4944,20.4944,20.4944,200.0],["1995-03-02",20.0488,20.4944,20.0488,20.4944,260.0],["1995-03-03",20.0488,20.4944,20.0488,20.4944,320.0],["1995-03-06",20.4944,20.4944,20.0488,20.4944,1480.0],["1995-03-07",20.4944,20.9399,20.0488,20.4944,4800.0],["1995-03-08",20.4944,20.4944,20.0488,20.0488,1740.0],["1995-03-09",20.0488,20.0488,18.2667,18.7123,11700.0],["1995-03-10",18.7123,19.6033,18.7123,19.6033,6980.0],["1995-03-13",18.7123,19.6033,18.7123,19.6033,3780.0],["1995-03-14",19.1578,19.1578,18.7123,18.7123,700.0],["1995-03-15",18.7123,19.6033,18.7123,18.7123,9020.0],["1995-03-16",19.8261,19.8261,18.7123,18.7123,3140.0],["1995-03-17",18.2667,19.6033,18.2667,19.6033,580.0],["1995-03-20",18.7123,19.6033,18.7123,19.6033,2400.0],["1995-03-21",18.7122,19.1578,18.2667,18.2667,3720.0],["1995-03-22",18.2667,19.1578,18.2667,18.7123,2800.0],["1995-03-23",18.2667,18.7123,18.2667,18.7123,1480.0],["1995-03-24",19.1578,19.1578,18.7122,19.1578,720.0],["1995-03-27",18.7122,19.1578,18.7122,19.1578,1660.0],["1995-03-28",18.7123,19.6033,18.7123,19.6033,1580.0],["1995-03-29",18.7123,19.1578,18.7123,18.8236,1640.0],["1995-03-30",18.7123,19.6033,18.7123,18.7123,460.0],["1995-03-31",19.6033,19.6033,18.7123,19.6033,7800.0],["1995-04-03",18.7123,19.6033,18.2667,18.7123,4340.0],["1995-04-04",19.6033,19.6033,18.7123,18.7123,1700.0],["1995-04-05",19.6033,19.6033,18.7123,18.7123,4940.0],["1995-04-06",19.1578,19.6033,18.7123,18.7123,1160.0],["1995-04-07",18.7123,18.7123,18.7123,18.7123,640.0],["1995-04-10",18.7123,18.7123,18.7123,18.7123,0.0],["1995-04-11",18.7123,19.6033,18.7123,18.7123,580.0],["1995-04-12",18.935,19.6033,18.935,19.6033,580.0],["1995-04-13",18.7122,19.1578,18.7122,19.1578,340.0],["1995-04-17",19.6033,19.6033,18.7123,18.7123,220.0],["1995-04-18",18.7123,19.6033,18.7123,18.7123,1040.0],["1995-04-19",18.7123,18.7123,18.7123,18.7123,300.0],["1995-04-20",18.935,18.935,18.7123,18.935,1200.0],["1995-04-21",19.6033,19.6033,19.1578,19.1578,420.0],["1995-04-24",18.7123,18.935,18.7123,18.935,600.0],["1995-04-25",19.6033,19.6033,18.7122,19.1578,1740.0],["1995-04-26",19.6033,19.6033,18.7123,18.7123,860.0],["1995-04-27",19.6033,19.6033,19.6033,19.6033,220.0],["1995-04-28",18.935,19.1578,18.7122,19.1578,3140.0],["1995-05-01",18.7123,19.1578,18.7123,18.7123,620.0],["1995-05-02",18.7122,19.1578,18.7122,19.1578,280.0],["1995-05-03",18.7122,18.7122,18.2667,18.2667,240.0],["1995-05-04",18.2667,19.1578,18.2667,19.1578,180.0],["1995-05-05",18.2667,19.1578,18.2667,19.1578,360.0],["1995-05-08",19.1578,19.1578,19.1578,19.1578,0.0],["1995-05-09",18.2667,18.2667,18.2667,18.2667,120.0],["1995-05-10",19.1578,19.1578,17.8212,18.7123,2720.0],["1995-05-11",18.7123,18.7123,17.8212,17.8212,400.0],["1995-05-12",17.8212,17.8212,16.9301,16.9301,1740.0],["1995-05-15",17.3757,18.2667,17.3757,17.8212,6820.0],["1995-05-16",17.3757,18.2667,17.3757,17.3757,2940.0],["1995-05-17",17.3757,17.8212,17.3757,17.8212,2700.0],["1995-05-18",17.8212,17.8212,17.3757,17.3757,4460.0],["1995-05-19",17.3757,18.7123,17.3757,18.7123,1120.0],["1995-05-22",18.2667,18.2667,17.3757,17.3757,1160.0],["1995-05-23",17.3757,18.7123,17.3757,17.8212,1240.0],["1995-05-24",17.8212,18.2667,17.8212,17.8212,1420.0],["1995-05-25",18.7123,18.7123,18.7123,18.7123,220.0],["1995-05-26",18.7122,18.7122,17.8212,18.2667,1020.0],["1995-05-30",18.7123,18.7123,17.8212,17.8212,2660.0],["1995-05-31",17.8212,18.7123,17.8212,17.8212,2140.0],["1995-06-01",18.7122,18.7122,18.2667,18.2667,3020.0],["1995-06-02",18.7123,18.7123,17.8212,18.044,1040.0],["1995-06-05",17.8212,18.2667,17.3757,18.2667,1140.0],["1995-06-06",18.2667,18.2667,18.2667,18.2667,260.0],["1995-06-07",17.8212,18.7123,17.8212,18.7123,6540.0],["1995-06-08",18.7122,19.1578,18.2667,19.1578,2880.0],["1995-06-09",19.1578,19.1578,19.1578,19.1578,0.0],["1995-06-12",18.2667,19.1578,18.2667,18.935,1300.0],["1995-06-13",18.2667,19.1578,18.2667,19.1578,2820.0],["1995-06-14",19.1578,19.1578,19.1578,19.1578,1440.0],["1995-06-15",18.7123,19.6033,18.7123,18.7123,1620.0],["1995-06-16",19.1578,19.6033,18.935,19.1578,1180.0],["1995-06-19",19.6033,19.6033,18.7123,18.7123,780.0],["1995-06-20",18.7123,18.935,18.7123,18.935,700.0],["1995-06-21",19.1578,20.4944,19.1578,19.8261,12620.0],["1995-06-22",19.6033,19.6033,19.3805,19.3805,2080.0],["1995-06-23",19.1578,19.1578,19.1578,19.1578,220.0],["1995-06-26",20.0488,20.0488,19.1578,19.1578,380.0],["1995-06-27",20.0488,20.0488,19.6033,19.6033,2100.0],["1995-06-28",19.6033,20.4944,19.6033,20.4944,2940.0],["1995-06-29",20.4944,22.722,20.0488,21.3854,6040.0],["1995-06-30",22.722,22.722,21.3854,22.722,1360.0],["1995-07-03",22.722,23.1676,22.722,23.1676,2260.0],["1995-07-05",21.831,22.722,21.3854,22.722,1820.0],["1995-07-06",21.831,22.722,21.831,21.831,1060.0],["1995-07-07",23.1676,23.1676,21.831,23.1676,2280.0],["1995-07-10",22.2765,22.2765,21.831,21.831,600.0],["1995-07-11",21.831,21.831,21.831,21.831,20.0],["1995-07-12",23.1676,23.6131,22.2765,23.1676,3340.0],["1995-07-13",23.1676,23.3903,22.722,22.722,3600.0],["1995-07-14",23.6131,23.6131,22.722,23.1676,4060.0],["1995-07-17",22.722,23.6131,22.722,23.1676,2520.0],["1995-07-18",22.2765,23.1675,22.2765,22.2765,1220.0],["1995-07-19",22.2765,22.2765,22.2765,22.2765,120.0],["1995-07-20",23.6131,23.6131,23.1676,23.1676,1820.0],["1995-07-21",23.6131,23.6131,22.722,22.722,3440.0],["1995-07-24",23.6131,23.6131,22.722,22.722,200.0],["1995-07-25",22.722,23.6131,22.722,23.6131,460.0],["1995-07-26",22.722,23.1676,22.722,22.722,800.0],["1995-07-27",23.6131,23.6131,22.722,22.722,1220.0],["1995-07-28",22.722,22.722,22.722,22.722,240.0],["1995-07-31",22.722,23.6131,22.2765,23.1676,5640.0],["1995-08-01",23.1676,23.1676,21.831,21.831,240.0],["1995-08-02",21.831,23.1676,21.831,23.1676,1940.0],["1995-08-03",21.831,21.831,21.831,21.831,820.0],["1995-08-04",23.1676,23.1676,21.831,21.831,160.0],["1995-08-07",21.831,21.831,21.831,21.831,20.0],["1995-08-08",21.831,21.831,21.831,21.831,40.0],["1995-08-09",21.831,21.831,21.831,21.831,40.0],["1995-08-10",21.831,22.0537,21.831,22.0537,2000.0],["1995-08-11",22.722,22.722,21.831,21.831,220.0],["1995-08-14",21.831,22.722,19.6033,20.4944,6960.0],["1995-08-15",20.4944,21.3854,20.4944,20.9399,500.0],["1995-08-16",20.4944,21.3854,20.4944,21.3854,360.0],["1995-08-17",21.3854,21.3854,20.4944,20.9399,1200.0],["1995-08-18",20.4944,20.9399,20.4944,20.4944,2480.0],["1995-08-21",20.9399,20.9399,19.1578,20.4944,5020.0],["1995-08-22",19.1578,20.4944,19.1578,20.4944,320.0],["1995-08-23",20.0488,20.4944,19.1578,20.4944,2720.0],["1995-08-24",20.4944,20.4944,20.4944,20.4944,0.0],["1995-08-25",20.0488,20.0488,19.6033,19.6033,1440.0],["1995-08-28",19.6033,20.4944,19.6033,20.4944,240.0],["1995-08-29",19.1578,20.4944,19.1578,20.4944,100.0],["1995-08-30",19.1578,20.0488,19.1578,20.0488,3200.0],["1995-08-31",19.6033,19.6033,19.1578,19.1578,920.0],["1995-09-01",20.0488,20.0488,19.1578,19.6033,2260.0],["1995-09-05",19.1578,20.0488,19.1578,19.1578,2980.0],["1995-09-06",19.1578,19.1578,19.1578,19.1578,20.0],["1995-09-07",19.1578,20.0488,19.1578,20.0488,1060.0],["1995-09-08",19.6033,20.0488,19.1578,19.3805,7000.0],["1995-09-11",19.1578,21.831,19.1578,21.3854,21760.0],["1995-09-12",21.3854,21.831,20.4944,21.3854,5180.0],["1995-09-13",21.3854,21.3854,20.4944,21.3854,6220.0],["1995-09-14",21.3854,21.3854,20.4944,21.3854,960.0],["1995-09-15",21.3854,21.831,20.4944,21.3854,5160.0],["1995-09-18",21.831,21.831,20.9399,20.9399,5620.0],["1995-09-19",21.3854,21.3854,20.4944,20.9399,6360.0],["1995-09-20",21.3854,21.3854,21.3854,21.3854,460.0],["1995-09-21",21.3854,21.3854,20.9399,21.3854,14540.0],["1995-09-22",21.3854,21.3854,20.4944,21.3854,7320.0],["1995-09-25",21.3854,21.3854,20.4944,21.3854,5460.0],["1995-09-26",21.3854,21.3854,20.4944,21.3854,2300.0],["1995-09-27",20.4944,21.3854,20.4944,20.4944,2600.0],["1995-09-28",20.4944,21.3854,20.4944,21.3854,2840.0],["1995-09-29",20.4944,20.4944,20.4944,20.4944,1080.0],["1995-10-02",21.3854,21.3854,21.3854,21.3854,220.0],["1995-10-03",21.3854,21.3854,20.7171,20.7171,780.0],["1995-10-04",20.4944,21.3854,20.0488,20.0488,2260.0],["1995-10-05",20.4944,20.7171,19.1578,19.6033,3160.0],["1995-10-06",19.6033,19.6033,19.1578,19.6033,720.0],["1995-10-09",18.7122,19.1578,18.7122,19.1578,2400.0],["1995-10-10",18.7123,19.1578,18.7123,18.7123,1780.0],["1995-10-11",19.0464,19.0464,19.0464,19.0464,1400.0],["1995-10-12",19.6033,19.6033,18.7123,18.935,1720.0],["1995-10-13",18.7123,18.7123,18.7123,18.7123,80.0],["1995-10-16",19.6033,19.6033,18.7123,18.7123,260.0],["1995-10-17",19.1578,19.1578,18.7123,18.7123,200.0],["1995-10-18",18.7122,19.1578,18.7122,19.1578,2120.0],["1995-10-19",18.7123,19.1578,18.7123,18.7123,2900.0],["1995-10-20",18.7123,19.6033,18.7123,18.935,340.0],["1995-10-23",18.935,18.935,18.935,18.935,0.0],["1995-10-24",18.7123,19.6033,18.7123,19.6033,260.0],["1995-10-25",18.7122,19.1578,18.7122,19.1578,120.0],["1995-10-26",18.7122,18.7122,18.2667,18.2667,400.0],["1995-10-27",19.6033,19.6033,18.2667,18.2667,480.0],["1995-10-30",18.2667,18.2667,18.2667,18.2667,60.0],["1995-10-31",18.2667,19.1578,18.2667,19.1578,1200.0],["1995-11-01",18.2667,18.2667,18.2667,18.2667,220.0],["1995-11-02",18.2667,18.7123,17.8212,18.7123,3040.0],["1995-11-03",18.2667,18.2667,17.8212,17.8212,1600.0],["1995-11-06",18.7123,18.7123,17.3757,17.8212,3160.0],["1995-11-07",17.8212,18.2667,17.3757,18.2667,1780.0],["1995-11-08",17.8212,18.2667,17.8212,17.8212,2240.0],["1995-11-09",17.8212,17.8212,17.8212,17.8212,1000.0],["1995-11-10",17.8212,18.2667,16.9301,16.9301,13580.0],["1995-11-13",16.9301,16.9301,16.9301,16.9301,1180.0],["1995-11-14",16.9301,18.7123,16.4846,17.3757,2240.0],["1995-11-15",16.4846,17.8212,16.4846,16.9301,2600.0],["1995-11-16",16.9301,17.3757,16.0391,17.3757,10820.0],["1995-11-17",16.0391,17.3757,15.5935,17.3757,4000.0],["1995-11-20",17.3757,17.3757,16.0391,16.4846,4160.0],["1995-11-21",16.4846,16.4846,16.0391,16.0391,1080.0],["1995-11-22",15.5935,15.5935,14.7025,15.5935,6540.0],["1995-11-24",15.5935,15.5935,15.5935,15.5935,380.0],["1995-11-27",15.5935,15.5935,15.148,15.5935,4580.0],["1995-11-28",15.5935,16.0391,15.148,15.148,5900.0],["1995-11-29",15.148,15.5935,15.148,15.148,3280.0],["1995-11-30",15.5935,16.0391,15.148,16.0391,2600.0],["1995-12-01",15.8163,15.8163,15.5935,15.5935,1400.0],["1995-12-04",15.5935,16.0391,15.5935,16.0391,1340.0],["1995-12-05",15.5935,15.5935,15.148,15.148,2600.0],["1995-12-06",15.5935,15.5935,15.148,15.148,480.0],["1995-12-07",15.148,15.5935,14.7025,15.5935,3760.0],["1995-12-08",13.8114,14.7025,13.8114,14.7025,10640.0],["1995-12-11",14.7025,14.9252,14.0342,14.9252,7140.0],["1995-12-12",14.7025,15.148,14.7025,14.7025,980.0],["1995-12-13",14.7025,15.148,14.7025,15.148,2840.0],["1995-12-14",15.148,15.5935,15.148,15.5935,2420.0],["1995-12-15",15.148,15.148,15.148,15.148,480.0],["1995-12-18",15.148,15.148,14.7025,14.7025,1660.0],["1995-12-19",15.5935,15.5935,14.7025,15.5935,3140.0],["1995-12-20",15.148,15.3708,15.148,15.148,1720.0],["1995-12-21",15.5935,15.5935,14.7025,15.148,1620.0],["1995-12-22",14.7025,14.7025,14.4797,14.7025,4140.0],["1995-12-26",14.4797,15.148,14.4797,14.7025,2500.0],["1995-12-27",14.4797,15.148,14.257,14.7025,4320.0],["1995-12-28",14.257,14.7025,14.257,14.3683,2420.0],["1995-12-29",14.257,15.148,14.257,15.148,13080.0],["1996-01-02",14.7025,15.148,14.7025,14.7025,2180.0],["1996-01-03",14.7025,15.148,14.7025,15.148,3360.0],["1996-01-04",15.5935,15.5935,15.148,15.148,600.0],["1996-01-05",15.148,15.148,14.4797,15.148,1140.0],["1996-01-08",14.7025,15.148,14.7025,15.148,60.0],["1996-01-09",14.7025,14.7025,14.257,14.257,880.0],["1996-01-10",14.7025,14.7025,14.7025,14.7025,20.0],["1996-01-11",14.257,14.7025,14.257,14.7025,1000.0],["1996-01-12",14.7025,15.148,14.257,15.0366,4680.0],["1996-01-15",15.3708,15.3708,14.4797,14.4797,1280.0],["1996-01-16",14.9252,14.9252,14.257,14.257,1280.0],["1996-01-17",14.257,14.257,13.8114,14.257,5400.0],["1996-01-18",14.257,14.257,13.8114,14.257,1360.0],["1996-01-19",13.8114,14.0342,13.5887,14.0342,3000.0],["1996-01-22",14.0342,14.257,13.8114,14.257,2640.0],["1996-01-23",13.8114,14.0342,13.8114,13.8114,6400.0],["1996-01-24",13.8114,13.8114,13.8114,13.8114,4200.0],["1996-01-25",14.257,14.257,14.0342,14.0342,640.0],["1996-01-26",13.8114,13.8114,13.8114,13.8114,1100.0],["1996-01-29",13.8114,14.257,13.8114,14.257,420.0],["1996-01-30",13.8114,14.0342,13.3659,14.0342,2900.0],["1996-01-31",13.8114,13.8114,13.3659,13.8114,1360.0],["1996-02-01",13.8114,14.257,13.5887,14.0342,4700.0],["1996-02-02",14.0342,14.0342,14.0342,14.0342,0.0],["1996-02-05",14.7025,14.7025,14.7025,14.7025,400.0],["1996-02-06",14.0342,14.7025,14.0342,14.7025,4360.0],["1996-02-07",14.7025,14.7025,14.257,14.4797,2000.0],["1996-02-08",14.7025,15.5935,14.7025,15.148,5440.0],["1996-02-09",14.9252,15.5935,14.7025,14.9252,10720.0],["1996-02-12",15.5935,16.0391,14.9253,15.9277,7660.0],["1996-02-13",15.5935,16.4846,15.5935,16.0391,5460.0],["1996-02-14",16.4846,17.8212,16.4846,17.1529,17940.0],["1996-02-15",17.5984,17.5984,16.9301,17.3757,4200.0],["1996-02-16",16.9301,17.3757,16.4846,16.4846,3200.0],["1996-02-20",17.3757,17.3757,16.4846,16.4846,1940.0],["1996-02-21",16.4846,16.4846,16.4846,16.4846,0.0],["1996-02-22",16.0391,16.0391,16.0391,16.0391,400.0],["1996-02-23",16.9301,16.9301,15.3708,16.0391,4560.0],["1996-02-26",15.5935,15.8163,15.5935,15.8163,1200.0],["1996-02-27",15.5935,15.5935,15.5935,15.5935,80.0],["1996-02-28",15.5935,15.5935,15.5935,15.5935,480.0],["1996-02-29",16.0391,16.0391,16.0391,16.0391,400.0],["1996-03-01",16.0391,16.0391,15.5935,15.5935,2420.0],["1996-03-04",15.5935,15.5935,15.5935,15.5935,200.0],["1996-03-05",15.5935,15.5935,15.5935,15.5935,60.0],["1996-03-06",15.5935,15.5935,15.5935,15.5935,440.0],["1996-03-07",16.0391,16.0391,15.5935,15.5935,560.0],["1996-03-08",15.5935,15.5935,15.148,15.148,1200.0],["1996-03-11",15.5935,15.5935,15.148,15.5935,1200.0],["1996-03-12",15.3708,15.5935,15.148,15.3708,860.0],["1996-03-13",15.3708,15.5935,15.3708,15.5935,2200.0],["1996-03-14",15.3708,15.3708,15.3708,15.3708,200.0],["1996-03-15",15.4822,15.4822,15.3708,15.3708,220.0],["1996-03-18",15.3708,15.3708,15.148,15.148,920.0],["1996-03-19",15.5935,15.5935,15.148,15.148,320.0],["1996-03-20",15.148,15.148,15.148,15.148,0.0],["1996-03-21",15.3708,15.3708,14.4797,14.4797,5700.0],["1996-03-22",14.4797,14.7025,14.4797,14.7025,1200.0],["1996-03-25",14.4797,15.148,14.4797,15.148,2500.0],["1996-03-26",14.4797,15.148,14.4797,14.4797,2160.0],["1996-03-27",14.4797,14.4797,14.4797,14.4797,2800.0],["1996-03-28",15.148,15.148,15.148,15.148,800.0],["1996-03-29",15.148,15.148,14.4797,14.4797,1100.0],["1996-04-01",14.4797,14.4797,14.4797,14.4797,1000.0],["1996-04-02",14.257,14.257,14.257,14.257,180.0],["1996-04-03",14.257,14.257,13.8114,14.0342,2000.0],["1996-04-04",14.0342,14.1456,14.0342,14.0342,1480.0],["1996-04-08",14.257,14.257,14.257,14.257,400.0],["1996-04-09",14.257,14.257,13.5887,14.0342,4880.0],["1996-04-10",14.0342,14.0342,14.0342,14.0342,20.0],["1996-04-11",13.8114,14.257,13.5887,14.257,1900.0],["1996-04-12",13.8114,13.8114,13.8114,13.8114,540.0],["1996-04-15",14.257,14.257,13.8114,13.8114,300.0],["1996-04-16",13.8114,13.8114,13.8114,13.8114,660.0],["1996-04-17",13.8114,13.8114,13.8114,13.8114,600.0],["1996-04-18",13.8114,14.257,13.8114,14.257,1720.0],["1996-04-19",13.8114,13.8114,13.8114,13.8114,500.0],["1996-04-22",13.8114,14.257,13.8114,14.257,580.0],["1996-04-23",13.8114,14.257,13.3659,14.257,2880.0],["1996-04-24",14.257,14.257,13.8114,14.0342,2440.0],["1996-04-25",13.8114,14.257,13.8114,13.8114,4080.0],["1996-04-26",14.257,14.257,14.257,14.257,40.0],["1996-04-29",13.8114,14.257,13.8114,14.257,2480.0],["1996-04-30",14.0342,14.257,14.0342,14.257,1500.0],["1996-05-01",14.257,16.4846,14.1456,16.4846,21260.0],["1996-05-02",16.4846,16.9301,16.2618,16.9301,2380.0],["1996-05-03",17.1529,17.1529,16.2618,16.2618,2100.0],["1996-05-06",16.9301,16.9301,16.0391,16.0391,300.0],["1996-05-07",16.9301,16.9301,16.0391,16.0391,1200.0],["1996-05-08",16.0391,16.0391,16.0391,16.0391,4360.0],["1996-05-09",16.7074,16.7074,16.0391,16.4846,1400.0],["1996-05-10",16.2618,16.2618,16.0391,16.2618,840.0],["1996-05-13",16.0391,16.0391,15.5935,15.9277,2200.0],["1996-05-14",16.4846,16.4846,15.5935,15.8163,5440.0],["1996-05-15",16.0391,16.0391,15.5935,16.0391,3100.0],["1996-05-16",15.5935,16.0391,15.5935,15.5935,1260.0],["1996-05-17",15.5935,15.8163,15.5935,15.8163,120.0],["1996-05-20",16.0391,16.0391,15.148,15.148,2780.0],["1996-05-21",15.148,15.148,15.148,15.148,1480.0],["1996-05-22",15.148,15.148,15.148,15.148,0.0],["1996-05-23",15.148,15.148,14.9252,15.148,2700.0],["1996-05-24",14.9252,15.3708,14.9252,15.148,800.0],["1996-05-28",14.9252,15.5935,14.9252,14.9252,2060.0],["1996-05-29",14.9252,15.8163,14.9252,15.148,3180.0],["1996-05-30",15.3708,16.0391,15.3708,16.0391,4980.0],["1996-05-31",16.0391,16.4846,15.8163,15.8163,1820.0],["1996-06-03",16.0391,16.0391,16.0391,16.0391,320.0],["1996-06-04",16.4846,16.9301,16.0391,16.4846,3500.0],["1996-06-05",16.4846,16.9301,16.4846,16.4846,1880.0],["1996-06-06",16.2618,16.2618,16.2618,16.2618,600.0],["1996-06-07",16.2618,16.2618,16.2618,16.2618,1620.0],["1996-06-10",16.2618,16.2618,16.2618,16.2618,100.0],["1996-06-11",16.2618,16.9301,16.2618,16.7074,2940.0],["1996-06-12",16.2618,16.4846,16.2618,16.4846,920.0],["1996-06-13",16.4846,16.9301,16.4846,16.9301,2460.0],["1996-06-14",16.4846,16.9301,16.4846,16.9301,6800.0],["1996-06-17",16.4846,16.9301,16.4846,16.9301,400.0],["1996-06-18",16.9301,16.9301,16.9301,16.9301,600.0],["1996-06-19",16.7074,16.9301,16.7074,16.9301,180.0],["1996-06-20",16.9301,17.3757,16.9301,16.9301,3760.0],["1996-06-21",17.3757,17.3757,16.9301,16.9301,100.0],["1996-06-24",16.9301,17.3757,16.9301,17.3757,500.0],["1996-06-25",16.9301,20.0488,16.9301,18.7123,25260.0],["1996-06-26",18.4895,19.3805,17.3757,17.8212,5920.0],["1996-06-27",17.8212,18.7123,17.8212,17.8212,1160.0],["1996-06-28",17.3757,17.3757,17.1529,17.1529,3720.0],["1996-07-01",17.8212,17.8212,16.7074,16.9301,2180.0],["1996-07-02",16.9301,16.9301,16.4846,16.4846,220.0],["1996-07-03",16.4846,16.9301,16.4846,16.9301,820.0],["1996-07-05",16.2618,16.7074,15.5935,16.2618,1660.0],["1996-07-08",16.7074,16.7074,15.8163,15.8163,860.0],["1996-07-09",16.4846,16.4846,15.8163,16.2618,2400.0],["1996-07-10",16.0391,16.4846,15.3708,15.5935,4680.0],["1996-07-11",15.148,15.148,15.148,15.148,500.0],["1996-07-12",15.5935,15.5935,15.5935,15.5935,100.0],["1996-07-15",15.5935,15.5935,15.5935,15.5935,0.0],["1996-07-16",14.9252,15.3708,14.9252,15.3708,940.0],["1996-07-17",15.3708,15.3708,15.3708,15.3708,0.0],["1996-07-18",15.148,15.5935,14.9252,15.5935,2920.0],["1996-07-19",16.0391,16.0391,15.5935,15.5935,2500.0],["1996-07-22",15.3708,15.3708,15.3708,15.3708,800.0],["1996-07-23",15.3708,15.8163,15.148,15.5935,1600.0],["1996-07-24",14.7025,15.148,14.4797,14.7025,1720.0],["1996-07-25",14.7025,15.148,14.0342,14.0342,3300.0],["1996-07-26",14.0342,14.4797,14.0342,14.0342,4300.0],["1996-07-29",14.0342,14.0342,14.0342,14.0342,60.0],["1996-07-30",14.0342,14.0342,14.0342,14.0342,600.0],["1996-07-31",14.0342,14.0342,13.3659,13.8114,2340.0],["1996-08-01",13.8114,14.257,13.8114,13.8114,860.0],["1996-08-02",14.257,14.257,14.0342,14.257,2160.0],["1996-08-05",14.0342,14.257,14.0342,14.257,2860.0],["1996-08-06",14.257,14.9252,14.257,14.9252,3380.0],["1996-08-07",14.4797,14.4797,14.4797,14.4797,560.0],["1996-08-08",14.7025,14.7025,14.7025,14.7025,400.0],["1996-08-09",14.7025,14.7025,14.7025,14.7025,0.0],["1996-08-12",15.148,15.148,14.7025,14.7025,2920.0],["1996-08-13",15.148,15.148,14.257,14.257,800.0],["1996-08-14",14.257,14.257,13.8114,13.8114,1280.0],["1996-08-15",14.257,14.257,13.8114,13.8114,1400.0],["1996-08-16",14.0342,14.0342,13.5887,14.0342,4900.0],["1996-08-19",14.0342,14.0342,13.3659,13.5887,1380.0],["1996-08-20",13.5887,14.0342,13.5887,14.0342,500.0],["1996-08-21",14.0342,14.0342,14.0342,14.0342,0.0],["1996-08-22",14.0342,14.0342,14.0342,14.0342,0.0],["1996-08-23",13.7,13.7,13.5887,13.5887,160.0],["1996-08-26",14.0342,14.0342,13.5887,14.0342,540.0],["1996-08-27",14.0342,14.0342,14.0342,14.0342,100.0],["1996-08-28",13.5887,13.5887,13.5887,13.5887,1000.0],["1996-08-29",13.3659,14.0342,13.3659,14.0342,5200.0],["1996-08-30",14.0342,14.0342,14.0342,14.0342,0.0],["1996-09-03",13.3659,13.3659,13.3659,13.3659,440.0],["1996-09-04",14.0342,15.5935,14.0342,14.7025,17820.0],["1996-09-05",14.257,15.148,13.8114,14.257,7160.0],["1996-09-06",13.8114,14.4797,13.8114,14.257,4180.0],["1996-09-09",14.257,14.4797,14.257,14.4797,2680.0],["1996-09-10",15.148,15.148,14.4797,14.7025,3760.0],["1996-09-11",14.4797,15.148,14.4797,14.8139,1780.0],["1996-09-12",14.7025,14.7025,14.7025,14.7025,700.0],["1996-09-13",14.9252,15.148,14.7025,14.9252,1120.0],["1996-09-16",15.148,15.148,14.9252,14.9252,560.0],["1996-09-17",14.9252,14.9252,14.9252,14.9252,40.0],["1996-09-18",15.148,15.148,14.9252,14.9252,40.0],["1996-09-19",15.0366,15.148,15.0366,15.148,6100.0],["1996-09-20",15.148,15.148,14.9252,14.9252,1280.0],["1996-09-23",14.9252,14.9252,14.9252,14.9252,540.0],["1996-09-24",14.9252,15.148,14.9252,14.9252,2240.0],["1996-09-25",14.9252,15.3708,14.9252,15.3708,6200.0],["1996-09-26",15.5935,15.5935,15.148,15.3708,1200.0],["1996-09-27",15.3708,15.3708,15.3708,15.3708,420.0],["1996-09-30",15.3708,15.3708,15.3708,15.3708,20.0],["1996-10-01",15.3708,15.5935,15.3708,15.3708,3060.0],["1996-10-02",15.5935,15.8163,15.5935,15.8163,540.0],["1996-10-03",15.3708,15.5935,15.3708,15.5935,660.0],["1996-10-04",15.3708,15.3708,15.3708,15.3708,80.0],["1996-10-07",15.3708,15.3708,15.3708,15.3708,220.0],["1996-10-08",15.3708,15.8163,15.3708,15.3708,1060.0],["1996-10-09",15.5935,15.5935,15.5935,15.5935,200.0],["1996-10-10",14.9252,14.9252,14.9252,14.9252,200.0],["1996-10-11",15.148,15.5935,14.9252,14.9252,1000.0],["1996-10-14",15.5935,15.5935,15.5935,15.5935,20.0],["1996-10-15",15.4822,15.5935,15.148,15.148,6640.0],["1996-10-16",15.148,15.3708,14.7025,14.7025,2240.0],["1996-10-17",14.7025,14.7025,14.7025,14.7025,180.0],["1996-10-18",14.7025,14.7025,14.7025,14.7025,100.0],["1996-10-21",14.7025,15.3708,14.257,14.257,1400.0],["1996-10-22",15.148,15.148,14.0342,14.0342,4200.0],["1996-10-23",14.257,14.7025,14.257,14.7025,840.0],["1996-10-24",13.8114,14.7025,13.8114,14.0342,5840.0],["1996-10-25",14.0342,14.9252,14.0342,14.9252,300.0],["1996-10-28",14.0342,14.0342,14.0342,14.0342,1600.0],["1996-10-29",14.0342,14.4797,13.8114,13.8114,2540.0],["1996-10-30",13.8114,13.8114,13.8114,13.8114,20.0],["1996-10-31",13.8114,13.8114,13.1431,13.3659,4060.0],["1996-11-01",13.1431,13.1431,13.1431,13.1431,20.0],["1996-11-04",13.1431,13.1431,13.1431,13.1431,200.0],["1996-11-05",13.1431,13.8114,13.1431,13.8114,1260.0],["1996-11-06",13.5887,14.257,13.5887,14.257,820.0],["1996-11-07",13.5887,14.257,13.5887,14.257,2340.0],["1996-11-08",14.257,14.257,14.257,14.257,0.0],["1996-11-11",13.5887,13.5887,13.3659,13.3659,1260.0],["1996-11-12",13.3659,13.8114,13.3659,13.3659,2680.0],["1996-11-13",13.3659,14.0342,13.3659,14.0342,440.0],["1996-11-14",13.3659,13.5887,13.3659,13.3659,2040.0],["1996-11-15",13.1431,13.8114,13.1431,13.5887,1140.0],["1996-11-18",13.5887,13.5887,13.5887,13.5887,200.0],["1996-11-19",13.3659,13.8114,13.1431,13.8114,1660.0],["1996-11-20",13.3659,13.8114,13.3659,13.8114,1400.0],["1996-11-21",13.8114,13.8114,13.3659,13.5887,1180.0],["1996-11-22",13.3659,13.8114,13.3659,13.5887,3940.0],["1996-11-25",13.3659,13.8114,13.3659,13.3659,5200.0],["1996-11-26",13.3659,13.8114,13.3659,13.5887,1600.0],["1996-11-27",13.3659,13.3659,13.3659,13.3659,200.0],["1996-11-29",13.1431,13.5887,13.1431,13.4773,3420.0],["1996-12-02",13.5887,13.5887,13.1431,13.1431,2640.0],["1996-12-03",13.1431,13.1431,13.1431,13.1431,380.0],["1996-12-04",13.1431,13.1431,13.1431,13.1431,0.0],["1996-12-05",12.9204,13.4773,12.9204,13.3659,3780.0],["1996-12-06",12.9204,13.1431,12.9204,13.1431,520.0],["1996-12-09",13.1431,13.1431,12.9204,12.9204,4660.0],["1996-12-10",13.3659,13.3659,12.9204,13.3659,6520.0],["1996-12-11",13.3659,13.3659,11.361,11.361,16360.0],["1996-12-12",11.5838,12.2521,11.5838,12.0293,3800.0],["1996-12-13",12.2521,12.9204,11.8065,12.2521,16780.0],["1996-12-16",12.6976,12.6976,12.2521,12.2521,560.0],["1996-12-17",12.6976,12.6976,12.2521,12.2521,2820.0],["1996-12-18",12.2521,12.4748,12.2521,12.4748,2140.0],["1996-12-19",12.0293,12.2521,11.5838,12.2521,3480.0],["1996-12-20",11.5838,12.0293,11.5838,12.0293,480.0],["1996-12-23",11.5838,12.0293,11.5838,11.5838,5300.0],["1996-12-24",11.5838,11.9179,11.5838,11.5838,1680.0],["1996-12-26",11.8065,12.0293,11.5838,12.0293,2840.0],["1996-12-27",11.8065,11.8065,11.8065,11.8065,100.0],["1996-12-30",11.8065,12.0293,11.5838,11.8065,5660.0],["1996-12-31",11.8065,12.0293,11.8065,12.0293,2880.0],["1997-01-02",11.8065,12.0293,11.8065,12.0293,540.0],["1997-01-03",12.2521,12.2521,11.361,11.8065,3300.0],["1997-01-06",11.8065,11.8065,11.361,11.5838,1240.0],["1997-01-07",11.5838,12.2521,11.5838,12.2521,3780.0],["1997-01-08",12.2521,12.4748,11.8065,12.0293,1700.0],["1997-01-09",12.0293,12.6976,12.0293,12.6976,820.0],["1997-01-10",12.4748,12.4748,12.4748,12.4748,880.0],["1997-01-13",12.2521,12.2521,12.2521,12.2521,1600.0],["1997-01-14",12.6976,13.8114,12.5305,13.8114,8940.0],["1997-01-15",13.8114,14.257,13.8114,13.8114,3060.0],["1997-01-16",13.8114,13.8114,13.5887,13.5887,2040.0],["1997-01-17",13.8114,13.8114,13.1431,13.3659,4400.0],["1997-01-20",13.1431,13.1431,13.1431,13.1431,200.0],["1997-01-21",13.1431,13.1431,13.1431,13.1431,0.0],["1997-01-22",13.1431,13.3659,13.1431,13.3659,1800.0],["1997-01-23",13.3659,13.3659,13.1431,13.1431,440.0],["1997-01-24",13.1431,13.1431,13.1431,13.1431,200.0],["1997-01-27",13.1431,13.1431,13.1431,13.1431,0.0],["1997-01-28",13.1431,13.1431,13.1431,13.1431,400.0],["1997-01-29",13.1431,13.1431,13.1431,13.1431,360.0],["1997-01-30",13.1431,13.3659,13.1431,13.3659,1300.0],["1997-01-31",13.1431,13.3659,13.1431,13.1431,6340.0],["1997-02-03",13.1431,13.3659,12.6976,13.0317,11480.0],["1997-02-04",13.1431,13.3659,12.9204,13.3659,2680.0],["1997-02-05",13.5887,13.5887,13.3659,13.3659,600.0],["1997-02-06",13.1431,13.1431,13.1431,13.1431,80.0],["1997-02-07",13.1431,13.1431,13.0317,13.1431,440.0],["1997-02-10",13.1431,13.1431,13.1431,13.1431,580.0],["1997-02-11",13.1431,13.1431,13.1431,13.1431,800.0],["1997-02-12",13.1431,13.1431,13.1431,13.1431,2360.0],["1997-02-13",13.1431,13.3659,13.1431,13.1431,2140.0],["1997-02-14",13.1431,13.1431,12.9204,12.9204,1640.0],["1997-02-18",12.9204,12.9204,12.9204,12.9204,1060.0],["1997-02-19",12.6976,12.6976,12.2521,12.6976,1600.0],["1997-02-20",12.2521,12.2521,12.2521,12.2521,20.0],["1997-02-21",12.2521,12.2521,12.2521,12.2521,60.0],["1997-02-24",12.2521,13.1431,12.2521,12.2521,520.0],["1997-02-25",12.9204,12.9204,12.4748,12.9204,2620.0],["1997-02-26",12.9204,13.1431,12.6976,12.9204,2760.0],["1997-02-27",13.1431,13.1431,12.9204,12.9204,3480.0],["1997-02-28",13.1431,13.1431,12.9204,12.9204,2820.0],["1997-03-03",12.9204,13.3659,12.9204,13.3659,240.0],["1997-03-04",13.3659,13.3659,12.9204,13.3659,2000.0],["1997-03-05",12.9204,12.9204,12.9204,12.9204,1300.0],["1997-03-06",12.9204,13.0317,12.9204,13.0317,800.0],["1997-03-07",12.6976,12.809,12.4748,12.809,6700.0],["1997-03-10",12.809,12.809,12.809,12.809,0.0],["1997-03-11",12.4748,13.1431,12.4748,13.1431,5820.0],["1997-03-12",12.6976,13.3659,12.6976,13.3659,2640.0],["1997-03-13",13.3659,13.3659,13.3659,13.3659,0.0],["1997-03-14",13.3659,13.8114,13.1431,13.3102,8820.0],["1997-03-17",13.8114,13.8114,13.1431,13.3659,4800.0],["1997-03-18",13.1431,13.8114,13.1431,13.8114,1160.0],["1997-03-19",13.2545,13.3659,13.1431,13.3659,5980.0],["1997-03-20",13.3659,13.5887,13.1431,13.3659,1840.0],["1997-03-21",13.5887,13.8114,13.3659,13.3659,1740.0],["1997-03-24",13.3659,13.5887,13.1431,13.5887,4000.0],["1997-03-25",13.5887,13.5887,13.5887,13.5887,0.0],["1997-03-26",13.5887,13.5887,13.5887,13.5887,0.0],["1997-03-27",12.9204,12.9204,12.9204,12.9204,140.0],["1997-03-31",12.4748,12.4748,12.4748,12.4748,640.0],["1997-04-01",13.3659,13.3659,12.6976,12.6976,2780.0],["1997-04-02",12.6976,12.6976,12.4748,12.4748,560.0],["1997-04-03",12.6976,13.1431,12.6976,13.1431,760.0],["1997-04-04",12.6976,12.6976,12.6976,12.6976,80.0],["1997-04-07",12.9204,13.3659,12.9204,13.3659,1840.0],["1997-04-08",12.9204,13.3659,12.9204,13.3659,1280.0],["1997-04-09",12.9204,12.9204,12.9204,12.9204,460.0],["1997-04-10",12.9204,13.1431,12.9204,13.1431,700.0],["1997-04-11",12.9204,13.1431,12.9204,13.1431,5100.0],["1997-04-14",12.2521,13.1431,12.2521,13.1431,180.0],["1997-04-15",13.1431,13.1431,12.4748,12.809,3900.0],["1997-04-16",12.6976,12.9204,12.6976,12.9204,500.0],["1997-04-17",12.9204,12.9204,12.6976,12.9204,1300.0],["1997-04-18",12.9204,12.9204,12.9204,12.9204,600.0],["1997-04-21",12.6976,12.6976,12.6976,12.6976,200.0],["1997-04-22",12.4748,12.9204,12.4748,12.9204,1160.0],["1997-04-23",12.4748,12.9204,12.2521,12.4748,1740.0],["1997-04-24",12.2521,12.9204,12.2521,12.4748,1340.0],["1997-04-25",12.4748,12.4748,12.4748,12.4748,300.0],["1997-04-28",12.4748,12.4748,12.4748,12.4748,200.0],["1997-04-29",12.4748,13.1431,12.4748,12.9204,2820.0],["1997-04-30",12.9204,13.1431,12.4748,13.1431,2900.0],["1997-05-01",12.6976,13.1431,12.6976,13.1431,2780.0],["1997-05-02",13.1431,13.1431,13.1431,13.1431,140.0],["1997-05-05",13.1431,13.1431,12.9204,13.1431,1440.0],["1997-05-06",13.1431,14.0342,13.1431,14.0342,8920.0],["1997-05-07",13.8114,14.257,13.5887,14.257,4520.0],["1997-05-08",14.4797,15.5935,14.4797,15.5935,18360.0],["1997-05-09",15.3708,16.4846,15.3708,16.4846,3620.0],["1997-05-12",15.8163,16.4846,15.8163,16.4846,4600.0],["1997-05-13",15.8163,16.0391,14.257,15.148,7340.0],["1997-05-14",14.7025,15.148,14.257,15.148,1640.0],["1997-05-15",15.148,15.148,14.7025,15.148,3600.0],["1997-05-16",14.7025,15.148,14.7025,15.148,2180.0],["1997-05-19",14.257,15.148,14.257,15.148,1340.0],["1997-05-20",15.148,15.5935,14.4797,15.3708,6880.0],["1997-05-21",15.5935,15.5935,14.7025,15.148,4940.0],["1997-05-22",14.7025,15.3708,14.7025,15.3708,1540.0],["1997-05-23",15.148,15.148,15.148,15.148,200.0],["1997-05-27",15.3708,15.3708,14.7025,14.8139,7180.0],["1997-05-28",14.4797,14.9252,13.8114,14.4797,6100.0],["1997-05-29",14.4797,14.4797,13.8114,14.0342,3560.0],["1997-05-30",14.4797,14.4797,14.0342,14.4797,4460.0],["1997-06-02",14.7025,14.9252,14.257,14.257,1600.0],["1997-06-03",14.7025,15.148,14.257,15.148,12100.0],["1997-06-04",14.6468,14.6468,14.3683,14.3683,2360.0],["1997-06-05",14.3683,14.3683,14.3683,14.3683,320.0],["1997-06-06",14.7025,15.148,14.7025,15.148,4620.0],["1997-06-09",14.9252,15.2594,14.9252,14.9252,3700.0],["1997-06-10",14.9252,15.3708,14.7025,14.7025,4840.0],["1997-06-11",15.148,15.148,14.4797,14.5911,3340.0],["1997-06-12",14.5911,14.5911,14.257,14.257,980.0],["1997-06-13",14.257,15.148,14.257,15.148,1360.0],["1997-06-16",14.4797,15.148,14.4797,15.148,3580.0],["1997-06-17",14.7025,16.4846,14.7025,16.4846,13720.0],["1997-06-18",16.4846,16.9301,15.5935,16.7074,9460.0],["1997-06-19",16.7074,16.8744,15.8163,16.0391,5620.0],["1997-06-20",15.5935,16.0391,15.3708,15.5935,4200.0],["1997-06-23",15.3708,15.8163,15.148,15.8163,1020.0],["1997-06-24",15.148,15.8163,14.0342,14.7025,12300.0],["1997-06-25",14.257,14.4797,13.8114,14.4797,2080.0],["1997-06-26",14.4797,14.4797,14.4797,14.4797,880.0],["1997-06-27",14.0342,14.4797,14.0342,14.4797,180.0],["1997-06-30",13.8114,14.4797,13.8114,14.4797,340.0],["1997-07-01",14.257,14.4797,13.8114,14.4797,1800.0],["1997-07-02",14.4797,14.7025,14.257,14.7025,1840.0],["1997-07-03",14.7025,14.9252,14.7025,14.9252,900.0],["1997-07-07",14.9252,15.148,14.7025,15.148,3080.0],["1997-07-08",14.9252,15.148,14.9252,15.148,1240.0],["1997-07-09",14.7025,15.148,14.7025,14.7025,1840.0],["1997-07-10",14.7025,15.148,14.7025,15.148,520.0],["1997-07-11",15.148,15.148,14.7025,15.148,320.0],["1997-07-14",14.7025,15.5935,14.7025,15.5935,6260.0],["1997-07-15",16.0391,16.0391,15.8163,16.0391,1900.0],["1997-07-16",15.5935,16.0391,15.5935,16.0391,1860.0],["1997-07-17",16.0391,16.2618,16.0391,16.2618,7300.0],["1997-07-18",16.4846,17.5984,16.2618,17.3757,14820.0],["1997-07-21",17.5984,17.5984,16.9301,17.1529,3500.0],["1997-07-22",17.5984,18.2667,17.1529,17.8212,26460.0],["1997-07-23",17.8212,18.2667,17.3757,17.3757,23500.0],["1997-07-24",17.3757,18.044,16.0391,16.4846,5880.0],["1997-07-25",16.0391,16.0391,15.5935,15.5935,2200.0],["1997-07-28",16.0391,16.4846,16.0391,16.0391,1800.0],["1997-07-29",16.0391,16.2618,15.3708,16.0391,10640.0],["1997-07-30",15.5935,15.5935,15.148,15.5935,3780.0],["1997-07-31",16.0391,16.9301,15.3708,16.9301,6680.0],["1997-08-01",16.2618,16.2618,15.8163,16.2618,5000.0],["1997-08-04",16.2618,16.2618,15.8163,16.2618,1020.0],["1997-08-05",15.8163,16.4846,15.8163,16.0391,6680.0],["1997-08-06",16.0391,16.0391,15.5935,15.5935,1480.0],["1997-08-07",15.5935,15.8163,14.7025,14.9252,10940.0],["1997-08-08",14.9252,15.148,14.9252,15.148,1200.0],["1997-08-11",15.3708,15.3708,14.9252,14.9252,480.0],["1997-08-12",15.3708,15.3708,14.9252,15.3708,1480.0],["1997-08-13",15.148,15.3708,14.7025,15.3708,5200.0],["1997-08-14",15.5935,16.9301,15.148,16.9301,12500.0],["1997-08-15",16.7074,16.9301,15.8163,16.2618,14080.0],["1997-08-18",16.4846,16.4846,15.5935,15.5935,5960.0],["1997-08-19",16.0391,16.2618,15.8163,15.8163,2860.0],["1997-08-20",16.0391,16.0391,15.5935,16.0391,1740.0],["1997-08-21",15.8163,15.8163,15.5935,15.5935,1440.0],["1997-08-22",15.3708,16.0391,15.148,16.0391,1640.0],["1997-08-25",15.8163,16.0391,15.5935,16.0391,2360.0],["1997-08-26",16.0391,16.0391,15.148,15.5935,1320.0],["1997-08-27",16.0391,16.0391,15.7049,16.0391,820.0],["1997-08-28",15.3708,16.0391,15.3708,15.8163,680.0],["1997-08-29",16.0391,16.0391,15.5935,15.5935,340.0],["1997-09-02",15.5935,16.0391,15.5935,16.0391,1040.0],["1997-09-03",16.4846,16.7074,16.4846,16.7074,1760.0],["1997-09-04",16.7074,16.7074,16.0391,16.4846,7620.0],["1997-09-05",16.9301,17.5984,16.9301,16.9301,4580.0],["1997-09-08",17.1529,17.3757,16.7074,17.3757,1920.0],["1997-09-09",17.8212,17.8212,17.3757,17.3757,2980.0],["1997-09-10",17.1529,17.5984,16.9301,16.9301,2200.0],["1997-09-11",16.4846,17.3757,16.4846,17.1529,11060.0],["1997-09-12",17.3757,17.8212,16.9301,17.3757,21300.0],["1997-09-15",17.3757,18.7123,16.9301,17.8212,22960.0],["1997-09-16",18.044,18.044,17.8212,17.8212,15180.0],["1997-09-17",17.8212,18.7123,17.8212,17.8212,3540.0],["1997-09-18",17.8212,18.2667,17.5984,17.5984,1600.0],["1997-09-19",17.3757,17.8212,17.3757,17.8212,1980.0],["1997-09-22",17.8212,17.8212,17.3757,17.3757,2000.0],["1997-09-23",17.8212,17.8212,16.7074,16.7074,8820.0],["1997-09-24",16.7074,18.2667,16.7074,18.2667,9300.0],["1997-09-25",17.8212,18.2667,17.3757,17.5984,3420.0],["1997-09-26",17.3757,18.044,17.3757,17.8212,13820.0],["1997-09-29",17.3757,19.6033,17.3757,18.6009,9600.0],["1997-09-30",18.6009,19.8261,18.6009,19.8261,7520.0],["1997-10-01",19.6033,19.6033,19.1578,19.1578,5360.0],["1997-10-02",18.2667,18.7123,18.2667,18.7123,3400.0],["1997-10-03",18.4895,18.7122,18.4895,18.4895,2940.0],["1997-10-06",18.4895,18.7123,17.3757,17.8212,8280.0],["1997-10-07",18.2667,18.2667,18.044,18.2667,2220.0],["1997-10-08",18.2667,18.7123,17.8212,18.044,3100.0],["1997-10-09",17.8212,17.8212,17.3757,17.8212,3420.0],["1997-10-10",17.8212,17.8212,17.1529,17.3757,9220.0],["1997-10-13",17.8212,17.8212,16.7074,17.5984,4960.0],["1997-10-14",16.9301,17.3757,16.9301,17.3757,780.0],["1997-10-15",16.9301,17.5984,16.9301,17.3757,460.0],["1997-10-16",16.9301,17.3757,16.4846,16.7074,5700.0],["1997-10-17",16.9301,16.9301,16.2618,16.2618,3880.0],["1997-10-20",16.7074,16.7074,16.7074,16.7074,60.0],["1997-10-21",16.2618,16.9301,16.2618,16.9301,1700.0],["1997-10-22",16.7074,16.7074,16.4846,16.4846,880.0],["1997-10-23",16.4846,16.4846,15.8163,15.8163,2240.0],["1997-10-24",16.0391,16.0391,15.5935,15.5935,2000.0],["1997-10-27",14.7025,14.9252,14.7025,14.9252,700.0],["1997-10-28",14.7025,15.148,13.5887,15.148,11380.0],["1997-10-29",15.5935,15.5935,15.3708,15.5935,2600.0],["1997-10-30",15.8163,15.8163,14.9252,15.148,6340.0],["1997-10-31",14.9252,15.148,14.7025,15.148,9000.0],["1997-11-03",15.5935,15.5935,15.148,15.5935,2480.0],["1997-11-04",15.5935,15.8163,15.3708,15.3708,4300.0],["1997-11-05",15.148,15.8163,15.148,15.8163,860.0],["1997-11-06",15.3708,16.0391,15.3708,16.0391,420.0],["1997-11-07",15.5935,15.5935,15.3708,15.5935,7860.0],["1997-11-10",15.5935,15.5935,15.5935,15.5935,440.0],["1997-11-11",15.8163,16.2618,15.3708,16.2618,2560.0],["1997-11-12",16.4846,16.9301,16.4846,16.4846,5760.0],["1997-11-13",16.4846,16.7074,16.0391,16.2618,5240.0],["1997-11-14",16.0391,16.7074,16.0391,16.4846,12980.0],["1997-11-17",16.7074,18.4895,16.7074,17.3757,17540.0],["1997-11-18",17.3757,19.8261,17.3757,19.6033,18700.0],["1997-11-19",19.6033,19.6033,17.8212,18.3781,29040.0],["1997-11-20",18.7123,19.1578,18.4895,18.7123,5520.0],["1997-11-21",18.2667,18.2667,17.8212,18.2667,6760.0],["1997-11-24",18.2667,19.1578,17.8212,19.1578,14320.0],["1997-11-25",19.6033,21.831,19.6033,21.831,17260.0],["1997-11-26",21.831,23.1675,21.6082,22.4993,31720.0],["1997-11-28",22.2765,22.2765,21.3854,22.0537,4420.0],["1997-12-01",22.0537,22.2765,22.0537,22.2765,500.0],["1997-12-02",22.2765,22.4992,21.1627,21.1627,9300.0],["1997-12-03",20.9399,21.6082,20.7171,21.6082,2120.0],["1997-12-04",21.3854,22.9448,20.4944,22.9448,19840.0],["1997-12-05",23.1675,24.0586,23.1675,23.8358,20660.0],["1997-12-08",24.9497,25.3952,23.3903,24.0586,33820.0],["1997-12-09",24.0586,24.0586,23.1675,24.0586,9320.0],["1997-12-10",23.6131,24.5041,23.6131,24.0586,11740.0],["1997-12-11",24.0586,24.0586,22.2765,24.0586,9480.0],["1997-12-12",23.8358,23.8358,22.722,23.1676,5160.0],["1997-12-15",22.9448,24.0586,22.9448,24.0586,3360.0],["1997-12-16",24.0586,24.2814,24.0586,24.0586,3120.0],["1997-12-17",24.5041,26.7318,24.5041,26.2863,25280.0],["1997-12-18",27.1773,27.6228,25.3952,26.509,11640.0],["1997-12-19",25.8407,26.509,25.3952,26.509,6280.0],["1997-12-22",26.7318,26.7318,25.8407,25.8407,3660.0],["1997-12-23",25.8407,26.7318,24.9497,25.1724,5580.0],["1997-12-24",25.3952,25.618,24.9497,25.1724,3840.0],["1997-12-26",24.9497,25.3952,24.9497,25.3952,520.0],["1997-12-29",25.1724,26.0635,25.1724,26.0635,1660.0],["1997-12-30",26.509,27.1773,25.8407,26.7318,19260.0],["1997-12-31",27.1773,27.1773,26.509,26.9546,3800.0],["1998-01-02",26.7318,26.7318,25.8407,26.509,3900.0],["1998-01-05",26.0635,26.509,26.0635,26.2863,1140.0],["1998-01-06",26.509,26.509,25.8407,26.2863,3020.0],["1998-01-07",25.3952,25.8407,24.9497,24.9497,2200.0],["1998-01-08",24.9497,24.9497,24.9497,24.9497,1840.0],["1998-01-09",24.9497,24.9497,24.9497,24.9497,2200.0],["1998-01-12",24.5041,24.8383,24.2814,24.7269,5140.0],["1998-01-13",24.5041,24.8383,24.5041,24.7269,2420.0],["1998-01-14",24.7269,24.9497,24.0586,24.0586,9880.0],["1998-01-15",24.0586,24.2814,23.5017,23.8358,4920.0],["1998-01-16",23.8358,24.0586,23.3903,23.8358,4460.0],["1998-01-20",23.2789,23.6131,23.2789,23.6131,1420.0],["1998-01-21",23.3903,23.6131,22.2765,22.722,9780.0],["1998-01-22",22.2765,22.4993,21.1627,21.831,6420.0],["1998-01-23",21.6082,22.9448,21.6082,22.722,3600.0],["1998-01-26",22.9448,23.1676,22.722,23.1676,2800.0],["1998-01-27",22.9448,24.7269,22.9448,24.7269,13940.0],["1998-01-28",24.7269,25.3952,24.7269,24.7269,7300.0],["1998-01-29",25.3952,25.8407,24.9497,25.8407,4720.0],["1998-01-30",25.8407,26.7318,25.618,26.7318,3700.0],["1998-02-02",26.0635,26.0635,25.8407,25.8407,1440.0],["1998-02-03",25.8407,26.509,25.8407,26.509,3620.0],["1998-02-04",26.2863,26.509,25.3952,25.618,4300.0],["1998-02-05",25.618,26.2863,25.618,26.2863,240.0],["1998-02-06",25.618,26.2863,25.618,26.2863,220.0],["1998-02-09",25.618,25.9521,25.618,25.618,440.0],["1998-02-10",26.2863,26.2863,25.618,25.9521,520.0],["1998-02-11",25.618,27.4001,25.618,27.1773,10520.0],["1998-02-12",26.7318,29.405,26.7318,28.9594,10300.0],["1998-02-13",28.0684,29.405,28.0684,29.405,2720.0],["1998-02-17",28.9594,28.9594,26.2863,26.2863,5520.0],["1998-02-18",25.8407,26.7318,25.8407,26.7318,3280.0],["1998-02-19",25.618,26.509,25.618,26.509,100.0],["1998-02-20",26.2863,26.2863,26.0635,26.0635,160.0],["1998-02-23",25.8407,25.8407,25.8407,25.8407,20.0],["1998-02-24",25.8407,26.2863,25.8407,26.2863,180.0],["1998-02-25",26.2863,26.2863,26.2863,26.2863,0.0],["1998-02-26",25.8407,25.8407,25.8407,25.8407,20.0],["1998-02-27",25.8407,26.0635,24.5041,26.0635,5420.0],["1998-03-02",25.618,26.0635,25.1724,25.1724,3620.0],["1998-03-03",24.5041,24.5041,22.722,24.5041,10500.0],["1998-03-04",24.2814,24.2814,23.8358,24.0586,680.0],["1998-03-05",24.0586,24.9497,23.6131,24.9497,6980.0],["1998-03-06",24.9497,25.1724,24.2814,25.1724,2540.0],["1998-03-09",24.2814,25.618,24.2814,25.3952,5320.0],["1998-03-10",25.3952,25.3952,25.3952,25.3952,0.0],["1998-03-11",25.3952,25.3952,24.9497,24.9497,2540.0],["1998-03-12",24.9497,25.3952,24.2814,24.5041,6740.0],["1998-03-13",24.7269,24.7269,24.2814,24.5041,2240.0],["1998-03-16",24.2814,24.5041,24.2814,24.5041,820.0],["1998-03-17",24.2814,24.2814,24.0586,24.0586,6180.0],["1998-03-18",24.0586,24.0586,23.1675,23.6131,5500.0],["1998-03-19",22.722,23.6131,22.722,23.6131,120.0],["1998-03-20",23.2789,23.2789,23.2789,23.2789,1200.0],["1998-03-23",22.9448,23.1676,22.722,22.722,3520.0],["1998-03-24",22.722,22.722,22.722,22.722,0.0],["1998-03-25",22.4993,22.8334,22.4993,22.8334,660.0],["1998-03-26",22.4993,22.4993,22.0537,22.0537,3640.0],["1998-03-27",22.0537,22.0537,21.1627,21.831,1700.0],["1998-03-30",21.1627,21.1627,20.9399,20.9399,1980.0],["1998-03-31",20.4944,21.1627,20.0488,20.4944,8440.0],["1998-04-01",20.7171,20.7171,20.2716,20.2716,900.0],["1998-04-02",20.4944,20.4944,20.4944,20.4944,260.0],["1998-04-03",20.1602,20.2716,19.7147,20.0488,2280.0],["1998-04-06",19.6033,19.9375,19.6033,19.9375,1660.0],["1998-04-07",19.3805,19.8261,19.3805,19.8261,300.0],["1998-04-08",19.3805,19.8261,19.0464,19.6033,2540.0],["1998-04-09",19.8261,20.0488,19.3805,20.0488,460.0],["1998-04-13",20.0488,20.0488,20.0488,20.0488,0.0],["1998-04-14",20.0488,20.0488,20.0488,20.0488,20.0],["1998-04-15",19.3805,19.3805,19.1578,19.1578,2040.0],["1998-04-16",18.935,19.3805,18.2667,18.2667,2220.0],["1998-04-17",18.044,18.044,17.8212,18.044,1500.0],["1998-04-20",18.044,18.044,18.044,18.044,20.0],["1998-04-21",17.8212,17.8212,17.8212,17.8212,40.0],["1998-04-22",17.5984,18.4895,17.5984,17.8212,260.0],["1998-04-23",17.8212,17.8212,17.8212,17.8212,20.0],["1998-04-24",17.8212,18.4895,17.8212,18.4895,840.0],["1998-04-27",17.8212,17.8212,17.8212,17.8212,560.0],["1998-04-28",18.044,18.044,17.5984,17.8212,6120.0],["1998-04-29",17.3757,17.5984,17.3757,17.5984,1220.0],["1998-04-30",17.8212,17.8212,16.9301,17.1529,1580.0],["1998-05-01",17.3757,17.3757,17.3757,17.3757,2260.0],["1998-05-04",17.5984,17.5984,17.5984,17.5984,3200.0],["1998-05-05",17.3757,17.3757,16.0391,16.2618,6340.0],["1998-05-06",16.2618,16.2618,16.0391,16.0391,220.0],["1998-05-07",15.7049,15.7049,15.7049,15.7049,1000.0],["1998-05-08",15.7049,15.7049,15.7049,15.7049,0.0],["1998-05-11",15.5935,15.5935,15.5935,15.5935,60.0],["1998-05-12",15.5935,15.5935,15.3708,15.5935,920.0],["1998-05-13",15.8163,15.8163,15.5935,15.5935,60.0],["1998-05-14",15.5935,15.5935,15.5935,15.5935,120.0],["1998-05-15",15.148,15.8163,15.148,15.8163,520.0],["1998-05-18",15.148,15.5935,15.148,15.148,1180.0],["1998-05-19",14.9252,14.9252,14.257,14.257,3640.0],["1998-05-20",14.257,14.4797,13.5887,13.8114,2160.0],["1998-05-21",14.257,14.257,13.5887,13.5887,3200.0],["1998-05-22",13.9228,14.257,13.9228,14.257,2320.0],["1998-05-26",14.257,14.257,14.257,14.257,0.0],["1998-05-27",14.0342,14.0342,13.8114,13.8114,540.0],["1998-05-28",13.8114,14.257,13.5887,14.0342,2400.0],["1998-05-29",14.0342,14.0342,14.0342,14.0342,0.0],["1998-06-01",13.5887,14.0342,13.5887,14.0342,1100.0],["1998-06-02",14.0342,14.0342,14.0342,14.0342,0.0],["1998-06-03",14.0342,14.0342,14.0342,14.0342,0.0],["1998-06-04",13.5887,13.5887,13.5887,13.5887,2200.0],["1998-06-05",12.9204,12.9204,11.8065,12.4748,10460.0],["1998-06-08",12.0293,12.0293,11.1382,11.5838,5060.0],["1998-06-09",11.1382,11.361,10.9155,11.361,2540.0],["1998-06-10",11.361,11.5838,11.1382,11.361,5200.0],["1998-06-11",11.5838,11.5838,11.5838,11.5838,1580.0],["1998-06-12",12.0293,12.0293,11.5838,12.0293,1240.0],["1998-06-15",11.5838,11.5838,11.361,11.361,800.0],["1998-06-16",11.6395,12.0293,11.5838,11.8065,3180.0],["1998-06-17",12.2521,12.2521,12.0293,12.0293,320.0],["1998-06-18",12.0293,12.2521,11.9179,12.0293,820.0],["1998-06-19",12.0293,12.0293,11.5838,11.5838,240.0],["1998-06-22",11.5838,12.2521,11.5838,11.5838,500.0],["1998-06-23",11.1382,12.0293,10.47,10.9155,6660.0],["1998-06-24",11.1382,11.1382,10.9155,10.9155,320.0],["1998-06-25",11.361,11.361,10.6927,11.1382,1580.0],["1998-06-26",11.4724,11.4724,11.4724,11.4724,780.0],["1998-06-29",11.5838,11.5838,10.6927,11.1382,1840.0],["1998-06-30",11.1382,11.1382,10.6927,10.9155,1460.0],["1998-07-01",10.6927,11.1382,10.6927,11.1382,3040.0],["1998-07-02",10.9155,12.4748,10.9155,12.4748,5780.0],["1998-07-06",12.6976,14.257,12.6976,14.257,3500.0],["1998-07-07",14.7025,15.3708,14.7025,15.3708,3200.0],["1998-07-08",15.3708,15.3708,14.9252,15.3708,6520.0],["1998-07-09",14.7025,15.148,14.7025,15.148,1600.0],["1998-07-10",15.148,15.148,14.9252,14.9252,2160.0],["1998-07-13",14.9252,15.5935,14.9252,15.5935,1120.0],["1998-07-14",14.4797,15.5935,14.4797,15.3708,420.0],["1998-07-15",15.3708,15.5935,15.148,15.5935,660.0],["1998-07-16",15.5935,16.0391,15.5935,16.0391,820.0],["1998-07-17",15.8163,16.0391,15.8163,15.8163,1140.0],["1998-07-20",15.8163,15.8163,15.8163,15.8163,0.0],["1998-07-21",16.0391,16.0391,16.0391,16.0391,40.0],["1998-07-22",16.0391,16.0391,16.0391,16.0391,20.0],["1998-07-23",15.5935,16.0391,15.5935,16.0391,2240.0],["1998-07-24",15.148,15.5935,13.8114,13.8114,6800.0],["1998-07-27",13.3659,13.3659,12.0293,12.9204,3140.0],["1998-07-28",13.3659,13.3659,12.0293,12.9204,2060.0],["1998-07-29",13.0317,13.0317,13.0317,13.0317,140.0],["1998-07-30",13.3659,13.3659,13.0317,13.3659,1900.0],["1998-07-31",13.3659,13.3659,13.3659,13.3659,0.0],["1998-08-03",14.257,14.257,14.257,14.257,40.0],["1998-08-04",14.257,14.257,13.8114,14.0342,5640.0],["1998-08-05",14.0342,14.0342,14.0342,14.0342,0.0],["1998-08-06",13.1431,13.1431,12.2521,12.9204,3480.0],["1998-08-07",12.0293,12.0293,12.0293,12.0293,200.0],["1998-08-10",12.4748,12.4748,12.4748,12.4748,20.0],["1998-08-11",12.0293,12.9204,11.5838,12.9204,720.0],["1998-08-12",12.9204,12.9204,11.5838,11.5838,8460.0],["1998-08-13",11.5838,11.5838,11.5838,11.5838,0.0],["1998-08-14",11.1382,11.361,9.8017,10.0244,6120.0],["1998-08-17",10.2472,10.2472,9.8017,9.8017,1160.0],["1998-08-18",9.3561,9.3561,8.0195,8.2423,4940.0],["1998-08-19",8.9106,8.9106,6.0147,7.1285,17600.0],["1998-08-20",7.574,9.3561,7.574,8.4651,8720.0],["1998-08-21",8.2423,8.2423,7.574,7.574,980.0],["1998-08-24",7.7968,8.4651,7.574,7.574,480.0],["1998-08-25",7.574,7.574,7.574,7.574,0.0],["1998-08-26",7.7968,7.7968,7.7968,7.7968,320.0],["1998-08-27",7.574,7.574,7.1285,7.1285,2320.0],["1998-08-28",7.1285,7.1285,7.1285,7.1285,500.0],["1998-08-31",6.6829,6.6829,6.6829,6.6829,60.0],["1998-09-01",6.9057,6.9057,6.9057,6.9057,40.0],["1998-09-02",7.1285,7.1285,6.2374,6.2374,7460.0],["1998-09-03",7.1285,7.1285,6.2374,7.1285,2840.0],["1998-09-04",6.6829,6.6829,6.6829,6.6829,40.0],["1998-09-08",6.6829,6.6829,5.7919,5.7919,4060.0],["1998-09-09",5.7919,5.7919,4.9008,4.9008,10620.0],["1998-09-10",4.9008,4.9008,4.3439,4.9008,27080.0],["1998-09-11",5.3464,5.3464,3.5642,3.5642,9220.0],["1998-09-14",3.5642,4.9008,3.5642,4.4553,18320.0],["1998-09-15",4.4553,4.4553,3.787,4.4553,12940.0],["1998-09-16",4.4553,4.4553,3.5642,4.0098,15060.0],["1998-09-17",3.5642,4.0098,3.5642,4.0098,11220.0],["1998-09-18",4.0098,4.4553,3.787,4.4553,27820.0],["1998-09-21",4.0098,4.0098,3.787,3.787,2600.0],["1998-09-22",4.2325,4.2325,3.1187,3.787,11380.0],["1998-09-23",3.787,4.4553,3.787,4.4553,2480.0],["1998-09-24",4.4553,4.4553,4.3439,4.4553,2740.0],["1998-09-25",4.3439,4.4553,4.0098,4.4553,5480.0],["1998-09-28",4.9008,4.9008,4.5667,4.5667,920.0],["1998-09-29",4.9008,7.574,4.9008,7.574,5580.0],["1998-09-30",7.574,7.574,7.1285,7.574,640.0],["1998-10-01",7.1285,7.7968,6.2374,7.1285,6460.0],["1998-10-02",7.2399,7.2399,7.0171,7.0171,240.0],["1998-10-05",7.0171,7.0171,5.7919,6.4602,2680.0],["1998-10-06",5.5691,6.4602,5.3464,6.0147,5900.0],["1998-10-07",5.3464,5.3464,5.1236,5.1236,2840.0],["1998-10-08",4.9008,4.9008,3.5642,4.0098,5220.0],["1998-10-09",4.9008,4.9008,4.9008,4.9008,2280.0],["1998-10-12",4.6781,5.1236,4.6781,4.9008,1240.0],["1998-10-13",4.9008,4.9008,4.9008,4.9008,200.0],["1998-10-14",5.3464,5.5691,5.1236,5.3464,2580.0],["1998-10-15",5.5691,5.7919,5.1236,5.5691,4760.0],["1998-10-16",5.3464,5.5691,5.235,5.3464,13000.0],["1998-10-19",6.2374,6.4602,6.0147,6.0147,800.0],["1998-10-20",6.6829,7.574,6.6829,7.1285,5780.0],["1998-10-21",7.0171,7.3512,7.0171,7.1285,3420.0],["1998-10-22",7.1285,7.1285,7.1285,7.1285,880.0],["1998-10-23",7.1285,7.3512,7.1285,7.3512,1800.0],["1998-10-26",7.574,8.4651,7.574,8.4651,3200.0],["1998-10-27",8.7992,8.7992,8.0195,8.0195,1280.0],["1998-10-28",8.4651,8.4651,8.4651,8.4651,1520.0],["1998-10-29",8.9106,8.9106,8.9106,8.9106,460.0],["1998-10-30",8.9106,10.0244,8.9106,10.0244,3880.0],["1998-11-02",10.0244,10.6927,9.8017,10.0244,8280.0],["1998-11-03",9.8017,10.2472,9.8017,10.2472,4020.0],["1998-11-04",10.47,10.6927,10.2472,10.2472,520.0],["1998-11-05",10.2472,10.2472,10.2472,10.2472,0.0],["1998-11-06",9.8017,9.8017,9.8017,9.8017,600.0],["1998-11-09",10.2472,10.2472,8.9106,8.9106,3960.0],["1998-11-10",8.9106,8.9106,8.0195,8.0195,300.0],["1998-11-11",8.0195,8.9106,8.0195,8.4651,1340.0],["1998-11-12",8.0195,8.0195,7.3512,7.3512,2600.0],["1998-11-13",7.574,7.574,7.3512,7.574,1240.0],["1998-11-16",6.9057,7.574,6.2374,6.4602,13460.0],["1998-11-17",6.2374,6.4602,4.4553,5.9033,10760.0],["1998-11-18",6.0147,6.6829,6.0147,6.6829,2760.0],["1998-11-19",6.6829,6.6829,6.2374,6.5716,11360.0],["1998-11-20",6.5716,6.9057,6.2374,6.9057,1800.0],["1998-11-23",6.6829,6.9057,6.4602,6.6829,8000.0],["1998-11-24",6.6829,6.6829,6.2374,6.2374,1680.0],["1998-11-25",6.2374,6.4602,5.3464,6.4602,6220.0],["1998-11-27",6.2374,6.2374,5.7919,6.2374,1600.0],["1998-11-30",5.5691,5.5691,4.9008,5.1236,8900.0],["1998-12-01",4.9008,5.3464,4.9008,5.3464,2140.0],["1998-12-02",5.5691,5.5691,5.1236,5.3464,5840.0],["1998-12-03",5.1236,5.235,5.1236,5.235,1360.0],["1998-12-04",5.0122,5.4577,5.0122,5.1236,4380.0],["1998-12-07",5.5691,5.5691,4.9008,4.9008,1400.0],["1998-12-08",5.3464,5.3464,5.3464,5.3464,1200.0],["1998-12-09",4.9008,5.3464,4.4553,4.9008,8660.0],["1998-12-10",4.6781,6.0147,4.6781,6.0147,4900.0],["1998-12-11",5.7919,7.1285,5.7919,7.1285,6360.0],["1998-12-14",6.6829,6.6829,6.2374,6.6829,9160.0],["1998-12-15",6.6829,6.6829,6.2374,6.2374,1340.0],["1998-12-16",6.2374,6.2374,6.2374,6.2374,0.0],["1998-12-17",5.7919,5.7919,5.7919,5.7919,60.0],["1998-12-18",6.3488,6.3488,5.7919,6.2374,2780.0],["1998-12-21",6.4602,6.4602,6.2374,6.2374,2300.0],["1998-12-22",6.2374,6.6829,6.2374,6.4602,8680.0],["1998-12-23",6.6829,6.6829,6.2374,6.2374,17460.0],["1998-12-24",6.2374,6.4602,5.5691,6.4602,7400.0],["1998-12-28",6.2374,6.2374,4.6781,4.6781,18440.0],["1998-12-29",4.9008,4.9008,4.6781,4.6781,12760.0],["1998-12-30",4.5667,5.5691,3.8984,5.5691,31420.0],["1998-12-31",5.3464,5.5691,5.3464,5.4577,2160.0],["1999-01-04",5.5691,5.5691,4.7894,5.3464,4720.0],["1999-01-05",5.0122,5.0122,4.9008,5.0122,2340.0],["1999-01-06",4.7894,5.0122,4.7894,5.0122,120.0],["1999-01-07",5.0122,5.0122,5.0122,5.0122,0.0],["1999-01-08",5.0122,5.1236,4.9008,4.9008,2780.0],["1999-01-11",4.5667,5.0122,4.5667,5.0122,1040.0],["1999-01-12",4.5667,4.5667,4.5667,4.5667,200.0],["1999-01-13",5.0679,5.0679,5.0679,5.0679,60.0],["1999-01-14",4.6781,4.6781,4.4553,4.5667,4520.0],["1999-01-15",4.7894,4.7894,4.4553,4.5667,27800.0],["1999-01-19",4.9008,6.0147,4.9008,5.6805,6400.0],["1999-01-20",5.5691,5.5691,5.5691,5.5691,2960.0],["1999-01-21",5.7919,6.2374,5.7919,5.7919,6340.0],["1999-01-22",5.5691,6.0147,5.5691,6.0147,540.0],["1999-01-25",6.0147,6.0147,6.0147,6.0147,1400.0],["1999-01-26",6.0147,6.126,5.9033,6.0147,3540.0],["1999-01-27",6.2374,6.6829,6.2374,6.6829,1340.0],["1999-01-28",7.0171,8.0195,7.0171,8.0195,8160.0],["1999-01-29",7.7968,8.9106,7.7968,8.2423,19440.0],["1999-02-01",8.3537,8.3537,7.574,8.0195,3260.0],["1999-02-02",8.2423,8.7992,8.0195,8.2423,13380.0],["1999-02-03",8.3537,8.3537,8.2423,8.2423,500.0],["1999-02-04",8.3537,8.4651,8.2423,8.3537,8160.0],["1999-02-05",8.4651,8.4651,8.2423,8.4651,1240.0],["1999-02-08",8.4651,8.6878,8.2423,8.2423,2120.0],["1999-02-09",8.4651,8.4651,8.2423,8.2423,5180.0],["1999-02-10",8.2423,8.2423,8.1309,8.1309,5660.0],["1999-02-11",8.3537,8.3537,7.7968,7.7968,940.0],["1999-02-12",8.0195,8.2423,8.0195,8.2423,1660.0],["1999-02-16",8.2423,8.2423,6.9057,6.9057,6920.0],["1999-02-17",6.9057,7.1285,5.9033,6.4602,12740.0],["1999-02-18",6.126,6.2374,5.9033,6.0147,6380.0],["1999-02-19",5.9033,6.0147,5.6805,5.6805,5540.0],["1999-02-22",5.7919,5.7919,5.5691,5.5691,9900.0],["1999-02-23",5.5691,5.5691,5.5691,5.5691,1420.0],["1999-02-24",5.7919,6.2374,5.4577,5.7919,7560.0],["1999-02-25",6.2374,6.2374,5.7919,6.0147,1300.0],["1999-02-26",6.0147,6.0147,6.0147,6.0147,0.0],["1999-03-01",6.0147,6.2374,6.0147,6.2374,920.0],["1999-03-02",6.2374,6.6829,6.2374,6.4602,8000.0],["1999-03-03",6.2374,6.6829,6.2374,6.2374,1100.0],["1999-03-04",6.2374,6.2374,6.2374,6.2374,200.0],["1999-03-05",6.0147,6.0147,6.0147,6.0147,100.0],["1999-03-08",6.0147,6.0147,6.0147,6.0147,0.0],["1999-03-09",6.0147,6.0147,5.3464,5.4577,2060.0],["1999-03-10",5.3464,6.0147,5.3464,6.0147,5020.0],["1999-03-11",6.0147,6.0147,5.7919,6.0147,2400.0],["1999-03-12",5.7919,5.7919,5.7919,5.7919,40.0],["1999-03-15",5.7919,5.7919,5.7919,5.7919,0.0],["1999-03-16",5.9033,5.9033,5.9033,5.9033,60.0],["1999-03-17",5.9033,6.6829,5.3464,6.6829,4260.0],["1999-03-18",6.4602,6.4602,5.7919,5.7919,1660.0],["1999-03-19",5.7919,7.574,5.7919,7.2399,3840.0],["1999-03-22",7.2399,7.2399,7.2399,7.2399,0.0],["1999-03-23",7.2399,7.2399,7.2399,7.2399,0.0],["1999-03-24",7.1285,7.1285,6.6829,6.7386,6980.0],["1999-03-25",6.4602,7.1285,6.4602,6.9057,1020.0],["1999-03-26",6.6829,6.6829,6.6829,6.6829,600.0],["1999-03-29",6.9057,6.9057,6.9057,6.9057,60.0],["1999-03-30",6.2374,6.6829,6.2374,6.4602,7320.0],["1999-03-31",7.1285,7.1285,6.0147,6.4602,5500.0],["1999-04-01",6.2374,6.6829,6.2374,6.2374,700.0],["1999-04-05",6.9057,7.4626,6.2374,7.2956,4540.0],["1999-04-06",7.2399,7.6854,6.2374,7.4626,40860.0],["1999-04-07",7.7968,8.2423,7.1285,7.9082,22860.0],["1999-04-08",7.9082,12.4748,7.7968,11.5838,44160.0],["1999-04-09",12.0293,12.2521,9.8017,11.5838,15580.0],["1999-04-12",10.6927,11.2496,9.8017,10.6927,9760.0],["1999-04-13",10.4699,15.148,10.4699,13.8114,10640.0],["1999-04-14",16.0391,16.4846,14.257,14.257,18400.0],["1999-04-15",14.4797,16.0391,14.257,14.257,3840.0],["1999-04-16",14.5911,14.7025,10.6927,12.2521,6880.0],["1999-04-19",11.5838,13.8114,11.5838,11.5838,3660.0],["1999-04-20",11.5838,11.5838,10.6927,10.6927,6540.0],["1999-04-21",11.5838,12.2521,11.5838,12.0293,1160.0],["1999-04-22",12.0293,12.4748,10.2472,10.6927,6540.0],["1999-04-23",10.6927,10.9155,10.6927,10.6927,680.0],["1999-04-26",10.6927,10.6927,10.6927,10.6927,2320.0],["1999-04-27",10.6927,12.0293,10.6927,10.6927,3980.0],["1999-04-28",10.6927,11.8065,10.6927,11.8065,540.0],["1999-04-29",12.0293,12.0293,12.0293,12.0293,60.0],["1999-04-30",12.9204,12.9204,12.4748,12.4748,2580.0],["1999-05-03",12.2521,12.9204,12.2521,12.4748,3380.0],["1999-05-04",12.0293,12.4748,12.0293,12.4748,320.0],["1999-05-05",12.0293,12.0293,11.8065,11.8065,3840.0],["1999-05-06",11.5838,11.5838,10.6927,10.6927,2000.0],["1999-05-07",10.47,10.6927,10.2472,10.2472,540.0],["1999-05-10",10.4699,10.4699,9.8017,9.8017,340.0],["1999-05-11",9.8017,9.8017,9.8017,9.8017,0.0],["1999-05-12",9.8017,10.4699,9.8017,10.4699,500.0],["1999-05-13",10.4699,11.1382,9.8017,10.6927,1160.0],["1999-05-14",10.6927,10.6927,10.6927,10.6927,200.0],["1999-05-17",9.8017,10.47,9.3561,10.2472,6520.0],["1999-05-18",10.0244,10.0244,9.5789,9.8017,5500.0],["1999-05-19",9.3561,10.2472,9.3561,9.8017,1100.0],["1999-05-20",10.2472,10.2472,10.2472,10.2472,1400.0],["1999-05-21",9.8017,10.1358,9.8017,10.1358,640.0],["1999-05-24",9.8017,9.8017,9.3561,9.3561,1980.0],["1999-05-25",9.3561,9.3561,9.3561,9.3561,1080.0],["1999-05-26",9.1334,9.1334,8.0195,8.9106,8760.0],["1999-05-27",8.6878,8.6878,8.6878,8.6878,1000.0],["1999-05-28",8.4651,8.6878,8.4651,8.6878,3020.0],["1999-06-01",9.1334,9.3561,8.6878,9.3561,760.0],["1999-06-02",9.3561,9.3561,8.4651,9.3561,860.0],["1999-06-03",8.4651,9.3561,8.4651,9.1334,1320.0],["1999-06-04",8.4651,9.8017,8.2423,9.8017,5780.0],["1999-06-07",9.1334,9.1334,9.1334,9.1334,20.0],["1999-06-08",9.1334,9.5789,8.2423,9.5789,4000.0],["1999-06-09",9.5789,9.5789,9.1334,9.5789,1000.0],["1999-06-10",9.8017,10.6927,9.8017,10.6927,5100.0],["1999-06-11",10.5813,10.6927,10.0244,10.6927,2460.0],["1999-06-14",10.3029,10.3029,10.2472,10.2472,140.0],["1999-06-15",10.2472,10.2472,10.2472,10.2472,200.0],["1999-06-16",10.6927,11.1382,10.6927,10.6927,3180.0],["1999-06-17",10.2472,10.2472,10.0244,10.0244,340.0],["1999-06-18",9.913,9.913,9.913,9.913,200.0],["1999-06-21",10.4699,10.4699,9.8017,9.913,1840.0],["1999-06-22",9.913,10.4699,9.913,9.913,800.0],["1999-06-23",9.913,9.913,9.8017,9.8017,220.0],["1999-06-24",9.5789,9.8017,9.5789,9.8017,12000.0],["1999-06-25",9.8017,9.8017,9.8017,9.8017,0.0],["1999-06-28",9.8017,10.6927,9.8017,10.6927,1100.0],["1999-06-29",10.6927,10.6927,10.6927,10.6927,0.0],["1999-06-30",9.8017,9.8017,9.5789,9.8017,2900.0],["1999-07-01",9.8017,9.8017,9.022,9.022,3380.0],["1999-07-02",9.3561,10.2472,9.1334,10.2472,6440.0],["1999-07-06",10.0244,10.6927,10.0244,10.6927,4780.0],["1999-07-07",10.4699,10.6927,10.2472,10.4699,2080.0],["1999-07-08",10.5813,11.1382,10.5813,10.6927,4680.0],["1999-07-09",11.2496,17.3757,10.9155,16.0391,17420.0],["1999-07-12",16.9301,17.5984,13.3659,14.0342,27060.0],["1999-07-13",13.8114,14.257,13.3659,14.0342,4240.0],["1999-07-14",14.4797,14.4797,13.8114,13.9228,540.0],["1999-07-15",13.7,15.148,11.8065,15.148,10160.0],["1999-07-16",14.7025,14.9252,14.7025,14.7025,720.0],["1999-07-19",13.8114,14.7025,12.9204,14.257,3260.0],["1999-07-20",13.5887,14.257,12.4748,13.8114,5860.0],["1999-07-21",14.257,14.7025,13.8114,13.8114,740.0],["1999-07-22",14.257,14.7025,14.257,14.257,2080.0],["1999-07-23",14.7025,14.7025,13.8114,14.7025,1100.0],["1999-07-26",12.9204,14.257,12.9204,14.257,300.0],["1999-07-27",14.257,14.4797,13.8114,13.8114,740.0],["1999-07-28",13.0874,14.0342,13.0874,13.8114,1060.0],["1999-07-29",13.8114,13.8114,13.8114,13.8114,160.0],["1999-07-30",13.4773,14.1456,13.4773,14.1456,260.0],["1999-08-02",14.257,14.257,14.257,14.257,20.0],["1999-08-03",13.8671,13.8671,13.4773,13.5887,680.0],["1999-08-04",13.4773,13.4773,12.4191,12.4191,1460.0],["1999-08-05",12.2521,12.2521,12.0293,12.0293,460.0],["1999-08-06",11.5838,12.0293,10.6927,11.1382,3740.0],["1999-08-09",11.1382,11.1382,11.1382,11.1382,60.0],["1999-08-10",10.6927,10.6927,9.3561,9.8017,1120.0],["1999-08-11",10.6927,11.5838,10.6927,10.6927,700.0],["1999-08-12",11.1382,11.1382,11.1382,11.1382,1260.0],["1999-08-13",11.5838,11.5838,10.6927,10.6927,160.0],["1999-08-16",11.5838,13.2545,11.361,11.8065,1580.0],["1999-08-17",12.0293,12.2521,12.0293,12.2521,220.0],["1999-08-18",12.2521,12.2521,12.2521,12.2521,0.0],["1999-08-19",12.9204,12.9204,12.9204,12.9204,100.0],["1999-08-20",12.4748,14.7025,12.4748,14.257,1700.0],["1999-08-23",13.9228,13.9228,12.4748,12.4748,1080.0],["1999-08-24",12.4748,12.4748,12.4748,12.4748,0.0],["1999-08-25",12.4748,12.4748,11.8065,12.4748,2040.0],["1999-08-26",12.0293,14.257,10.9155,14.257,3480.0],["1999-08-27",14.257,14.257,14.257,14.257,80.0],["1999-08-30",12.9204,13.8114,12.0293,13.8114,1460.0],["1999-08-31",12.4748,14.0342,12.4748,14.0342,3100.0],["1999-09-01",14.0342,14.0342,14.0342,14.0342,0.0],["1999-09-02",12.9204,12.9204,12.9204,12.9204,200.0],["1999-09-03",12.9204,13.3659,12.0293,13.3659,500.0],["1999-09-07",12.4748,12.4748,12.0293,12.0293,960.0],["1999-09-08",12.0293,12.0293,12.0293,12.0293,440.0],["1999-09-09",12.0293,12.0293,12.0293,12.0293,0.0],["1999-09-10",12.2521,13.1431,11.5838,13.1431,1480.0],["1999-09-13",13.1431,13.1431,11.8065,12.9204,680.0],["1999-09-14",12.0293,12.0293,12.0293,12.0293,100.0],["1999-09-15",11.5838,12.9204,11.5838,11.5838,920.0],["1999-09-16",12.0293,12.0293,11.5838,11.5838,240.0],["1999-09-17",11.5838,11.5838,11.5838,11.5838,0.0],["1999-09-20",12.4748,12.4748,11.361,12.0293,2260.0],["1999-09-21",11.8065,12.4748,11.5838,11.5838,1900.0],["1999-09-22",11.5838,12.4748,10.9155,12.4748,4580.0],["1999-09-23",11.8065,11.8065,11.8065,11.8065,200.0],["1999-09-24",12.4748,12.4748,11.5838,12.0293,740.0],["1999-09-27",12.0293,12.0293,12.0293,12.0293,0.0],["1999-09-28",11.5838,11.8065,10.2472,11.5838,1460.0],["1999-09-29",11.5838,11.5838,8.4651,8.9106,11680.0],["1999-09-30",9.022,9.5789,5.5691,6.9057,24060.0],["1999-10-01",7.0171,8.0195,6.9057,7.574,6220.0],["1999-10-04",8.0195,8.0195,7.1285,7.7968,3540.0],["1999-10-05",8.0195,8.0195,6.9057,7.7968,3020.0],["1999-10-06",8.0195,8.0195,7.3512,7.574,3640.0],["1999-10-07",7.3512,7.7968,7.2399,7.3512,2100.0],["1999-10-08",7.2399,7.3512,7.0171,7.2399,4860.0],["1999-10-11",7.1285,7.2399,7.0171,7.1285,2360.0],["1999-10-12",8.6878,10.6927,8.6878,9.022,10660.0],["1999-10-13",8.9106,10.2472,8.4651,9.5789,3320.0],["1999-10-14",10.0244,10.47,9.3561,9.3561,3260.0],["1999-10-15",9.4675,9.4675,9.3561,9.4675,820.0],["1999-10-18",9.8573,10.2472,9.8017,9.8017,1300.0],["1999-10-19",9.6903,9.6903,9.4675,9.6903,1520.0],["1999-10-20",9.913,10.2472,9.6903,9.6903,920.0],["1999-10-21",9.6903,9.6903,8.2423,9.5789,7800.0],["1999-10-22",9.5789,9.5789,8.6878,8.6878,1680.0],["1999-10-25",9.022,9.022,9.022,9.022,880.0],["1999-10-26",9.022,9.022,9.022,9.022,0.0],["1999-10-27",9.4675,9.4675,9.3561,9.3561,120.0],["1999-10-28",9.4118,10.4699,9.4118,10.4699,1180.0],["1999-10-29",10.4699,12.4748,10.2472,12.4748,11200.0],["1999-11-01",11.5838,12.4748,10.6927,11.5838,3000.0],["1999-11-02",12.0293,12.0293,11.1382,12.0293,680.0],["1999-11-03",12.0293,12.0293,11.8065,11.8065,280.0],["1999-11-04",11.8065,11.8065,11.8065,11.8065,280.0],["1999-11-05",11.1382,11.8065,11.1382,11.1382,4180.0],["1999-11-08",10.6927,10.9155,10.2472,10.9155,1240.0],["1999-11-09",10.6927,10.6927,10.6927,10.6927,380.0],["1999-11-10",10.8041,10.8041,9.3561,10.2472,10940.0],["1999-11-11",10.0244,11.1382,9.8017,10.6927,11680.0],["1999-11-12",10.47,11.361,10.47,11.361,7000.0],["1999-11-15",11.1382,12.0293,10.9155,12.0293,1060.0],["1999-11-16",12.0293,19.6033,12.0293,16.4846,59680.0],["1999-11-17",15.2594,16.0391,14.3683,14.9252,14360.0],["1999-11-18",16.0391,16.0391,13.8114,13.8114,5360.0],["1999-11-19",14.9252,14.9252,13.5887,13.5887,5280.0],["1999-11-22",14.257,14.7025,13.5887,13.8114,640.0],["1999-11-23",14.7025,14.7025,14.0342,14.3683,5740.0],["1999-11-24",15.148,16.0391,14.8139,15.148,1060.0],["1999-11-26",15.148,23.1676,15.148,20.2716,96160.0],["1999-11-29",22.2765,22.2765,15.148,16.0391,47940.0],["1999-11-30",16.2618,16.2618,14.4797,14.9252,3080.0],["1999-12-01",14.9252,16.0391,14.9252,15.148,6540.0],["1999-12-02",15.2594,15.3708,13.4773,13.5887,7660.0],["1999-12-03",13.9228,14.257,13.9228,14.1456,1320.0],["1999-12-06",14.2013,16.9301,14.1456,15.2594,8100.0],["1999-12-07",16.9301,18.935,16.4846,18.7123,21620.0],["1999-12-08",18.935,19.6033,17.8212,18.2667,9920.0],["1999-12-09",19.8261,20.4944,16.9301,16.9301,13560.0],["1999-12-10",16.4846,16.9301,16.4846,16.9301,2160.0],["1999-12-13",17.5984,17.8212,16.4846,16.7074,3700.0],["1999-12-14",16.7074,18.044,16.4846,17.5984,3240.0],["1999-12-15",16.9301,17.0415,14.7025,15.5935,6760.0],["1999-12-16",15.0366,15.0366,13.3659,14.257,4600.0],["1999-12-17",14.257,14.7025,13.8114,14.257,460.0],["1999-12-20",14.257,14.257,9.8017,11.5838,18360.0],["1999-12-21",10.8598,10.9155,8.4651,9.3561,23520.0],["1999-12-22",10.9155,10.9155,9.4675,10.0244,13940.0],["1999-12-23",10.8598,14.0342,10.0244,12.4748,41700.0],["1999-12-27",12.4748,12.4748,10.6927,11.1382,7080.0],["1999-12-28",11.4724,13.8114,11.361,12.6976,19580.0],["1999-12-29",12.6976,13.5887,12.6976,12.6976,1720.0],["1999-12-30",12.5862,12.9204,11.361,11.361,7280.0],["1999-12-31",11.361,11.5838,11.1382,11.1382,2020.0],["2000-01-03",11.5838,11.5838,10.2472,10.2472,6720.0],["2000-01-04",11.0269,11.1382,10.2472,10.2472,6440.0],["2000-01-05",10.4699,11.2496,10.4699,11.2496,1600.0],["2000-01-06",11.2496,12.0293,11.1382,11.5838,4880.0],["2000-01-07",11.5838,12.1407,11.5838,12.0293,3920.0],["2000-01-10",12.0293,12.0293,11.5838,11.5838,6820.0],["2000-01-11",12.0293,12.4748,11.5838,12.1407,15020.0],["2000-01-12",12.4191,13.5887,12.4191,12.4748,5560.0],["2000-01-13",13.2545,13.2545,12.4748,12.4748,2580.0],["2000-01-14",12.6976,12.6976,12.4748,12.4748,680.0],["2000-01-18",12.5862,12.6976,11.5838,11.5838,5420.0],["2000-01-19",11.361,11.5838,10.6927,10.9155,5820.0],["2000-01-20",10.9155,32.7464,10.8041,24.5041,1455100.0],["2000-01-21",24.0586,24.0586,19.8261,22.4993,303980.0],["2000-01-24",23.0562,23.1676,20.2716,21.831,122600.0],["2000-01-25",21.831,28.0684,21.3854,27.1773,188640.0],["2000-01-26",27.4001,27.6228,24.5041,26.2863,63380.0],["2000-01-27",26.7318,28.5139,24.7269,25.3952,70660.0],["2000-01-28",25.1724,25.3952,23.3903,24.9497,27780.0],["2000-01-31",25.0611,25.0611,21.831,22.722,26480.0],["2000-02-01",22.722,24.0586,21.831,23.1676,23340.0],["2000-02-02",23.6131,25.1724,22.3879,23.3903,18220.0],["2000-02-03",24.0586,24.9497,23.1675,23.8358,9220.0],["2000-02-04",25.1724,25.618,22.2765,23.8358,30380.0],["2000-02-07",24.2814,24.2814,22.2765,23.6131,14100.0],["2000-02-08",23.8358,25.3952,22.722,23.1676,21440.0],["2000-02-09",23.1676,24.0586,22.2765,23.1676,14380.0],["2000-02-10",23.1675,23.6131,22.2765,22.2765,10340.0],["2000-02-11",22.6106,23.1675,20.0488,21.1627,26540.0],["2000-02-14",21.831,21.831,20.4944,21.3854,9580.0],["2000-02-15",21.1627,21.3854,19.6033,20.4944,15060.0],["2000-02-16",20.4944,21.3854,20.0488,20.7171,4440.0],["2000-02-17",21.0513,21.1627,20.0488,20.4944,8000.0],["2000-02-18",20.9399,20.9399,20.0488,20.9399,5360.0],["2000-02-22",20.7171,21.3854,19.6033,20.2716,5440.0],["2000-02-23",20.9399,20.9399,18.935,19.4919,6160.0],["2000-02-24",18.7123,19.0464,17.8212,17.8212,9360.0],["2000-02-25",18.2667,21.1627,17.8212,19.6033,29440.0],["2000-02-28",19.6033,23.6131,19.1578,22.0537,31580.0],["2000-02-29",24.0586,29.8505,23.3903,26.0635,104620.0],["2000-03-01",26.509,26.7318,24.2814,24.9497,27260.0],["2000-03-02",25.1724,25.618,23.6131,23.6131,9160.0],["2000-03-03",24.0586,27.4001,23.6131,26.2863,32220.0],["2000-03-06",26.7318,30.7416,25.3952,28.9594,72020.0],["2000-03-07",30.8529,30.9643,27.1773,28.5139,31260.0],["2000-03-08",28.5139,28.5139,23.6131,25.8407,12640.0],["2000-03-09",25.1724,25.8407,23.1675,24.9497,15240.0],["2000-03-10",25.1724,25.3952,23.6131,24.0586,12860.0],["2000-03-13",24.2814,24.7269,22.2765,23.3903,7260.0],["2000-03-14",24.7269,24.7269,21.3854,21.3854,13800.0],["2000-03-15",22.9448,24.9497,22.8334,23.8358,18340.0],["2000-03-16",22.722,24.9497,21.831,21.831,4480.0],["2000-03-17",25.3952,25.8407,20.9399,22.0537,20760.0],["2000-03-20",21.6082,23.1676,19.6033,20.2716,12020.0],["2000-03-21",21.1627,21.1627,19.6033,19.6033,7120.0],["2000-03-22",20.0488,20.0488,17.5984,18.935,14860.0],["2000-03-23",18.7122,19.3805,17.8212,18.2667,9860.0],["2000-03-24",18.6009,19.3805,16.9301,17.5984,8800.0],["2000-03-27",17.3757,20.4944,16.7074,18.4895,10680.0],["2000-03-28",18.4895,19.3805,18.2667,18.4895,3540.0],["2000-03-29",18.2667,19.3806,16.9301,17.1529,6280.0],["2000-03-30",17.5984,18.7123,15.5935,16.0391,10380.0],["2000-03-31",15.8163,17.8212,14.7025,16.4846,9960.0],["2000-04-03",15.5935,16.4846,14.7025,14.9252,3640.0],["2000-04-04",14.9252,14.9252,10.6927,12.0293,24820.0],["2000-04-05",11.8065,12.2521,10.6927,11.361,15200.0],["2000-04-06",11.3053,12.0293,11.1382,11.5838,7560.0],["2000-04-07",11.9179,12.4748,11.1382,11.2496,11820.0],["2000-04-10",11.5838,12.4748,10.9155,10.9712,3820.0],["2000-04-11",11.1382,11.361,10.2472,10.2472,7680.0],["2000-04-12",10.2472,10.2472,8.6878,8.6878,8220.0],["2000-04-13",8.9106,10.6927,8.6878,10.2472,9720.0],["2000-04-14",10.2472,10.2472,8.2423,8.6878,15580.0],["2000-04-17",8.6878,8.6878,7.1285,7.3512,7480.0],["2000-04-18",7.4626,8.0195,7.1285,8.0195,9320.0],["2000-04-19",7.8525,10.2472,7.8525,9.5789,5000.0],["2000-04-20",9.8017,10.47,9.3561,10.2472,4540.0],["2000-04-24",10.6927,10.6927,8.9106,9.3561,6040.0],["2000-04-25",10.2472,11.361,10.2472,10.8041,10900.0],["2000-04-26",11.361,11.361,10.4699,10.4699,3440.0],["2000-04-27",10.0244,10.3586,8.9106,9.8017,2640.0],["2000-04-28",10.2472,10.2472,9.3561,9.3561,1000.0],["2000-05-01",8.9106,10.2472,8.9106,9.1334,1260.0],["2000-05-02",10.1358,10.1358,9.3561,9.5789,2580.0],["2000-05-03",9.6346,9.913,8.0195,9.5789,5420.0],["2000-05-04",9.4675,9.5789,8.2423,8.9106,1460.0],["2000-05-05",8.9106,9.5789,8.6878,8.6878,1020.0],["2000-05-08",9.5789,9.5789,8.4651,8.9106,660.0],["2000-05-09",8.9106,9.1334,8.9106,9.1334,820.0],["2000-05-10",9.5789,9.913,7.574,7.574,1240.0],["2000-05-11",8.3537,8.6878,7.1285,7.1285,4840.0],["2000-05-12",7.1842,9.3561,7.1285,8.7992,2860.0],["2000-05-15",9.5789,10.0244,8.0195,8.0195,4560.0],["2000-05-16",7.6854,9.1334,7.574,7.574,6380.0],["2000-05-17",8.0195,10.6927,7.7968,10.4699,14400.0],["2000-05-18",14.9252,16.4846,12.6976,13.3659,80320.0],["2000-05-19",14.0342,14.5911,9.913,11.4724,26960.0],["2000-05-22",12.4748,12.9204,9.8017,10.6927,8440.0],["2000-05-23",10.6927,11.1382,9.3561,10.0244,9340.0],["2000-05-24",9.6903,10.3586,8.6878,10.3586,8960.0],["2000-05-25",10.9155,11.0826,9.8017,9.8017,5700.0],["2000-05-26",9.8017,10.0244,9.1334,9.1334,2120.0],["2000-05-30",9.5789,10.0244,8.4651,8.4651,4600.0],["2000-05-31",8.9106,8.9106,8.0195,8.9106,4800.0],["2000-06-01",9.1334,9.5789,8.2423,9.5789,15940.0],["2000-06-02",10.5813,10.6927,8.6878,10.0244,8960.0],["2000-06-05",9.8017,11.361,9.1334,10.4699,7000.0],["2000-06-06",10.9155,11.0269,9.8017,10.2472,3160.0],["2000-06-07",10.1358,10.6927,10.1358,10.4699,2220.0],["2000-06-08",10.47,12.0293,10.47,10.9155,9600.0],["2000-06-09",11.361,11.361,10.6927,11.1382,4240.0],["2000-06-12",10.9155,10.9155,10.2472,10.2472,1140.0],["2000-06-13",10.3586,10.3586,8.9106,9.8017,3460.0],["2000-06-14",10.0244,10.2472,8.9106,8.9106,3680.0],["2000-06-15",9.1334,10.0244,8.9663,10.0244,2520.0],["2000-06-16",9.022,9.8017,8.9106,8.9106,9060.0],["2000-06-19",8.9106,10.2472,8.4651,10.2472,7120.0],["2000-06-20",10.4699,10.4699,8.6878,10.0244,11860.0],["2000-06-21",9.6903,10.0244,8.6878,9.8017,14480.0],["2000-06-22",9.9687,10.0244,9.3561,9.3561,5340.0],["2000-06-23",9.8017,10.2472,9.1334,9.1334,6820.0],["2000-06-26",9.5789,9.8017,8.9106,8.9106,1300.0],["2000-06-27",8.9106,9.8017,8.9106,9.8017,2320.0],["2000-06-28",9.3561,9.5232,8.9106,8.9106,5420.0],["2000-06-29",9.5789,9.5789,8.9106,9.3561,3700.0],["2000-06-30",9.3561,9.3561,8.4651,8.4651,1260.0],["2000-07-03",8.4651,8.4651,8.0195,8.0195,3240.0],["2000-07-05",7.7968,9.8017,7.1285,8.0195,8160.0],["2000-07-06",8.2423,8.4651,8.0195,8.0195,1900.0],["2000-07-07",8.0752,8.0752,7.6854,7.6854,3300.0],["2000-07-10",8.9106,8.9106,7.1285,8.1309,6600.0],["2000-07-11",8.298,8.4651,8.1309,8.1309,640.0],["2000-07-12",8.1309,8.1309,7.574,7.7968,3740.0],["2000-07-13",7.6854,7.7968,7.3512,7.3512,2500.0],["2000-07-14",7.4626,9.4675,7.3512,8.4651,6640.0],["2000-07-17",8.0195,8.9106,7.574,8.9106,2860.0],["2000-07-18",8.9106,8.9106,8.0195,8.0195,900.0],["2000-07-19",8.3537,8.3537,8.0195,8.0195,1460.0],["2000-07-20",8.0195,8.0195,7.574,8.0195,6740.0],["2000-07-21",7.9638,8.7992,7.9638,8.5765,3580.0],["2000-07-24",7.6297,8.6878,7.6297,8.4651,2060.0],["2000-07-25",8.5764,8.6878,7.574,8.0195,2240.0],["2000-07-26",7.7968,8.4651,7.7968,8.0195,4760.0],["2000-07-27",7.9082,8.0195,7.574,8.0195,4120.0],["2000-07-28",7.4069,8.0195,7.1285,7.1285,4460.0],["2000-07-31",7.1285,8.2423,7.1285,8.2423,3120.0],["2000-08-01",8.1309,8.2423,8.1309,8.2423,3960.0],["2000-08-02",7.1842,8.6878,7.1285,8.1309,3800.0],["2000-08-03",8.298,8.298,7.3512,7.3512,1800.0],["2000-08-04",6.9614,7.3512,6.6829,7.3512,2720.0],["2000-08-07",7.0171,7.1285,6.4602,6.4602,1220.0],["2000-08-08",6.7943,7.1285,6.6829,7.1285,680.0],["2000-08-09",7.0728,7.3512,7.0171,7.1285,1400.0],["2000-08-10",6.9057,7.574,6.6829,7.574,1980.0],["2000-08-11",7.0728,7.0728,6.6829,6.6829,2000.0],["2000-08-14",7.0171,7.3512,6.4602,7.1285,2840.0],["2000-08-15",7.1285,7.3512,6.4602,6.6829,5900.0],["2000-08-16",6.7386,7.1285,6.5716,6.6829,3060.0],["2000-08-17",6.6829,7.0171,6.2374,7.0171,10940.0],["2000-08-18",7.0171,7.0171,6.2374,7.0171,4280.0],["2000-08-21",6.5159,6.5716,6.4602,6.4602,1680.0],["2000-08-22",6.4602,6.6829,6.4602,6.6829,280.0],["2000-08-23",7.0171,7.0171,6.4602,6.6829,600.0],["2000-08-24",6.85,7.0171,6.6829,6.7943,12560.0],["2000-08-25",6.6829,7.0171,6.6829,6.9057,1220.0],["2000-08-28",6.9614,7.7968,6.9057,7.3512,5480.0],["2000-08-29",8.0195,8.0195,6.9057,7.574,1240.0],["2000-08-30",7.8525,8.9106,6.6829,6.6829,13740.0],["2000-08-31",7.1285,7.7968,6.6829,7.3512,13260.0],["2000-09-01",7.3512,8.0195,7.1285,7.1285,6080.0],["2000-09-05",7.1842,7.7968,6.9057,7.1285,1560.0],["2000-09-06",6.6829,7.1285,6.4602,6.4602,680.0],["2000-09-07",7.1285,7.1285,6.6829,6.6829,1280.0],["2000-09-08",6.6829,7.1285,6.6829,6.6829,300.0],["2000-09-11",6.7386,7.1285,6.6829,6.6829,640.0],["2000-09-12",6.6829,6.6829,6.2374,6.2374,1800.0],["2000-09-13",6.6829,6.9057,6.2374,6.2374,1420.0],["2000-09-14",6.9057,6.9057,6.2374,6.2374,560.0],["2000-09-15",6.2374,6.6829,6.2374,6.2374,240.0],["2000-09-18",6.2374,7.0171,5.9033,5.9033,2340.0],["2000-09-19",7.1285,7.1285,5.5691,5.5691,1880.0],["2000-09-20",6.1817,7.0171,6.1817,7.0171,7000.0],["2000-09-21",7.0171,8.2423,6.9057,8.0195,21080.0],["2000-09-22",7.1285,8.2423,6.9057,8.2423,11080.0],["2000-09-25",10.5813,10.6927,8.9106,8.9106,20280.0],["2000-09-26",8.9106,8.9106,7.3512,8.2423,11120.0],["2000-09-27",8.4651,8.4651,7.3512,7.574,6280.0],["2000-09-28",8.4651,8.4651,7.1285,7.1285,3460.0],["2000-09-29",7.0171,7.0171,5.3464,6.2374,3420.0],["2000-10-02",6.2374,6.4602,5.7919,6.2374,1820.0],["2000-10-03",6.2374,6.9057,6.2374,6.2374,2240.0],["2000-10-04",6.2374,6.6829,6.0147,6.6829,1460.0],["2000-10-05",6.6273,7.1285,6.2374,7.1285,4940.0],["2000-10-06",7.1285,7.1285,6.4602,6.9057,1880.0],["2000-10-09",6.4602,6.9057,6.2374,6.3488,1540.0],["2000-10-10",6.6829,6.7943,6.126,6.126,6120.0],["2000-10-11",6.126,6.6829,6.0147,6.0147,1780.0],["2000-10-12",6.0147,6.0147,5.1236,5.6805,7760.0],["2000-10-13",5.3464,6.2374,5.3464,6.2374,2640.0],["2000-10-16",6.0147,6.0147,5.1236,5.3464,1660.0],["2000-10-17",5.9033,5.9033,5.3464,5.7919,1660.0],["2000-10-18",5.3464,5.5691,5.3464,5.3464,1480.0],["2000-10-19",6.4045,6.4045,5.1236,6.2374,2680.0],["2000-10-20",5.3464,6.126,5.3464,6.126,2000.0],["2000-10-23",5.5691,5.5691,5.3464,5.3464,320.0],["2000-10-24",5.402,5.7919,5.3464,5.4577,2360.0],["2000-10-25",5.402,6.2374,5.3464,6.2374,2620.0],["2000-10-26",5.3464,6.0147,5.3464,5.3464,1500.0],["2000-10-27",5.3464,5.7919,4.9008,5.7919,1960.0],["2000-10-30",4.9008,4.9008,4.2325,4.6781,6900.0],["2000-10-31",4.4553,5.1236,4.4553,5.1236,8580.0],["2000-11-01",5.1236,5.1236,4.9008,5.0122,2160.0],["2000-11-02",4.6781,4.6781,4.4553,4.4553,14160.0],["2000-11-03",4.3996,4.6781,4.2325,4.4553,2360.0],["2000-11-06",4.4553,4.9008,4.2325,4.2325,5780.0],["2000-11-07",4.0098,4.9008,4.0098,4.2325,3100.0],["2000-11-08",4.9008,4.9008,3.787,4.0098,3700.0],["2000-11-09",4.3439,4.3439,3.3415,4.0098,5040.0],["2000-11-10",4.0098,4.0098,3.5642,3.8984,1820.0],["2000-11-13",3.8984,4.4553,3.3415,3.3415,1340.0],["2000-11-14",3.9541,4.0098,3.3415,3.787,2980.0],["2000-11-15",3.5642,3.787,3.1187,3.787,4060.0],["2000-11-16",3.5642,4.1212,3.4529,3.5642,1040.0],["2000-11-17",3.4529,4.0098,3.4529,3.5642,1080.0],["2000-11-20",3.5642,3.5642,2.8959,2.8959,2520.0],["2000-11-21",3.4529,3.5642,2.6732,3.5642,640.0],["2000-11-22",3.5085,3.5642,2.6732,3.1187,2420.0],["2000-11-24",3.0073,3.1187,3.0073,3.1187,500.0],["2000-11-27",3.1187,3.3415,3.0073,3.3415,1500.0],["2000-11-28",3.5642,3.5642,3.0073,3.0073,1880.0],["2000-11-29",3.5642,3.5642,3.0073,3.0073,320.0],["2000-11-30",3.0073,3.0073,2.8403,3.0073,1760.0],["2000-12-01",2.8959,3.3415,2.8959,3.1187,2300.0],["2000-12-04",3.3972,3.3972,2.8959,2.8959,780.0],["2000-12-05",3.3415,3.5642,3.0073,3.1187,24680.0],["2000-12-06",3.0073,3.3415,2.6732,2.8959,980.0],["2000-12-07",2.8959,3.3415,2.6732,2.7846,2420.0],["2000-12-08",2.7846,3.1187,2.7846,3.1187,260.0],["2000-12-11",3.063,3.1187,2.6732,2.6732,3100.0],["2000-12-12",2.6732,2.8959,2.5618,2.5618,8960.0],["2000-12-13",2.7846,2.7846,2.339,2.339,1760.0],["2000-12-14",2.2276,2.6732,2.2276,2.2276,10580.0],["2000-12-15",2.2276,2.2276,2.2276,2.2276,560.0],["2000-12-18",2.5061,2.5061,1.8935,2.2276,3180.0],["2000-12-19",2.2833,2.2833,1.8935,2.2276,10620.0],["2000-12-20",2.2833,2.2833,1.7821,1.8935,8720.0],["2000-12-21",1.6707,2.2276,1.5594,1.8935,11580.0],["2000-12-22",1.6707,1.6707,1.3366,1.448,13660.0],["2000-12-26",1.3366,1.448,1.3366,1.3366,6640.0],["2000-12-27",1.3366,1.448,1.1138,1.448,26500.0],["2000-12-28",1.2252,1.448,1.1138,1.1138,13700.0],["2000-12-29",1.3366,1.7821,1.3366,1.448,28100.0],["2001-01-02",1.7821,2.8959,1.6707,2.0049,16880.0],["2001-01-03",2.6175,2.8959,2.0049,2.4504,14660.0],["2001-01-04",2.5618,2.6732,2.4504,2.5618,18920.0],["2001-01-05",3.8984,4.0098,2.7846,3.2301,13900.0],["2001-01-08",3.5642,3.787,3.1187,3.6756,16260.0],["2001-01-09",4.6781,4.7894,3.5642,4.2325,16020.0],["2001-01-10",3.787,4.3439,3.5642,4.1212,1840.0],["2001-01-11",3.9541,3.9541,3.2301,3.2301,2240.0],["2001-01-12",3.6199,4.4553,3.6199,4.0098,6840.0],["2001-01-16",4.4553,4.4553,3.787,3.787,2640.0],["2001-01-17",4.511,4.7894,4.0098,4.0098,4160.0],["2001-01-18",4.4553,4.4553,3.787,4.0098,2260.0],["2001-01-19",4.3439,4.3439,3.787,4.2325,2920.0],["2001-01-22",3.787,4.0098,3.787,3.787,1540.0],["2001-01-23",4.2325,4.3439,3.787,3.787,5800.0],["2001-01-24",4.1212,4.4553,4.0098,4.0098,3960.0],["2001-01-25",4.0098,4.0098,3.787,4.0098,1040.0],["2001-01-26",4.1768,4.1768,3.1187,4.0098,3180.0],["2001-01-29",3.8427,4.1212,3.8427,4.1212,3160.0],["2001-01-30",4.0655,5.1236,4.0655,4.5667,11320.0],["2001-01-31",4.6781,5.7919,4.4553,5.3464,7700.0],["2001-02-01",5.1793,5.3464,4.9008,5.1236,1200.0],["2001-02-02",4.9008,4.9008,4.6781,4.6781,1100.0],["2001-02-05",4.6781,5.5691,4.6781,5.5691,660.0],["2001-02-06",5.1236,5.1236,4.6781,4.7894,960.0],["2001-02-07",5.0122,5.1236,4.4553,4.5667,1880.0],["2001-02-08",4.9008,4.9008,4.4553,4.4553,840.0],["2001-02-09",3.5642,4.0098,3.5642,3.6756,3560.0],["2001-02-12",4.2325,4.4553,4.2325,4.4553,1220.0],["2001-02-13",4.0098,4.2325,3.5642,4.2325,1580.0],["2001-02-14",3.5642,3.8984,3.5642,3.8984,140.0],["2001-02-15",3.8984,3.8984,3.8984,3.8984,40.0],["2001-02-16",3.6199,3.8984,3.4529,3.8984,3300.0],["2001-02-20",3.8984,3.8984,3.3415,3.3415,1080.0],["2001-02-21",3.5642,3.6756,3.4529,3.6756,2340.0],["2001-02-22",3.5085,3.6756,3.4529,3.5642,240.0],["2001-02-23",3.5642,4.0098,3.4529,4.0098,3840.0],["2001-02-26",3.5642,4.0098,3.5642,3.5642,560.0],["2001-02-27",3.3415,3.3415,3.3415,3.3415,180.0],["2001-02-28",3.3415,3.3415,3.1187,3.1187,460.0],["2001-03-01",3.0073,3.3415,3.0073,3.0073,1120.0],["2001-03-02",2.6732,2.8959,2.6732,2.7289,540.0],["2001-03-05",2.6732,3.5642,2.6732,3.5642,360.0],["2001-03-06",2.8959,3.787,2.8959,3.787,640.0],["2001-03-07",3.787,3.787,3.787,3.787,0.0],["2001-03-08",3.9541,4.4553,3.3415,3.5642,2180.0],["2001-03-09",3.7313,3.7313,3.5642,3.5642,1140.0],["2001-03-12",3.5642,3.5642,3.1187,3.3415,820.0],["2001-03-13",3.1187,3.1187,3.1187,3.1187,360.0],["2001-03-14",2.4504,3.3415,2.4504,3.3415,1440.0],["2001-03-15",3.3415,3.4529,2.4504,2.4504,1880.0],["2001-03-16",3.1187,3.1187,2.4504,2.8959,500.0],["2001-03-19",2.8959,3.0073,2.4504,2.4504,680.0],["2001-03-20",2.4504,2.4504,2.4504,2.4504,500.0],["2001-03-21",2.4504,2.6732,2.4504,2.6732,800.0],["2001-03-22",2.339,2.5618,2.339,2.5618,300.0],["2001-03-23",2.7289,2.7289,2.6732,2.6732,180.0],["2001-03-26",3.063,5.1236,3.063,4.0098,8000.0],["2001-03-27",4.511,4.511,3.787,4.3439,1820.0],["2001-03-28",4.3439,4.4553,3.5642,3.5642,4800.0],["2001-03-29",4.7338,4.7338,3.6756,4.3439,2000.0],["2001-03-30",4.3439,4.3439,3.5642,3.5642,580.0],["2001-04-02",3.5642,3.5642,3.5642,3.5642,280.0],["2001-04-03",4.0098,4.4553,3.3415,3.3415,1320.0],["2001-04-04",3.3415,3.6756,3.1187,3.1187,2440.0],["2001-04-05",3.5642,3.5642,3.5642,3.5642,660.0],["2001-04-06",3.3972,3.787,3.3972,3.787,780.0],["2001-04-09",3.5642,3.5642,3.5642,3.5642,100.0],["2001-04-10",3.5642,4.0276,3.1365,3.386,1660.0],["2001-04-11",3.4573,3.6712,3.4573,3.6712,1660.0],["2001-04-12",3.7068,3.7425,3.493,3.7425,3840.0],["2001-04-16",3.5286,3.5286,3.5286,3.5286,200.0],["2001-04-17",3.493,3.493,3.493,3.493,20.0],["2001-04-18",3.5642,3.5642,3.493,3.493,240.0],["2001-04-19",3.493,3.5642,3.386,3.386,1440.0],["2001-04-20",3.5642,3.5642,3.386,3.386,700.0],["2001-04-23",3.2435,3.2435,3.2078,3.2078,80.0],["2001-04-24",3.4573,3.4573,3.4573,3.4573,340.0],["2001-04-25",3.2078,3.2078,2.9583,2.9583,1220.0],["2001-04-26",2.9583,2.9583,2.9583,2.9583,80.0],["2001-04-27",2.8514,3.2078,2.8514,3.2078,420.0],["2001-04-30",2.7801,3.386,2.7801,3.386,360.0],["2001-05-01",3.2078,3.2078,3.2078,3.2078,520.0],["2001-05-02",3.493,3.8137,3.493,3.8137,5300.0],["2001-05-03",3.6712,3.7781,3.6712,3.7781,2680.0],["2001-05-04",3.6712,3.885,3.5286,3.5286,640.0],["2001-05-07",3.5642,3.8137,3.4217,3.4217,500.0],["2001-05-08",3.386,3.7425,3.2078,3.2078,660.0],["2001-05-09",3.2078,3.493,3.1365,3.493,1040.0],["2001-05-10",3.1365,3.1365,2.8514,2.8514,620.0],["2001-05-11",2.887,3.2078,2.887,3.2078,220.0],["2001-05-14",3.0296,3.0296,3.0296,3.0296,80.0],["2001-05-15",2.994,3.2078,2.887,2.887,1460.0],["2001-05-16",2.8514,3.2078,2.8514,3.2078,1060.0],["2001-05-17",2.7088,3.2435,2.7088,3.1722,720.0],["2001-05-18",3.2078,3.2435,3.0296,3.0296,440.0],["2001-05-21",3.0296,3.0296,3.0296,3.0296,120.0],["2001-05-22",3.0296,3.7424,3.0296,3.5642,1020.0],["2001-05-23",3.5642,3.5642,3.2435,3.5642,1100.0],["2001-05-24",3.386,3.386,2.7088,2.887,1620.0],["2001-05-25",2.8514,3.1365,2.8514,2.887,640.0],["2001-05-29",3.1365,3.1365,2.887,2.887,960.0],["2001-05-30",2.887,3.0296,2.887,3.0296,480.0],["2001-05-31",3.2078,3.3147,3.2078,3.3147,720.0],["2001-06-01",3.5286,3.5999,3.4217,3.5642,4280.0],["2001-06-04",3.5999,3.7425,3.5999,3.6712,540.0],["2001-06-05",3.5999,3.6355,3.5999,3.5999,1060.0],["2001-06-06",3.7425,3.7425,3.5999,3.7425,1200.0],["2001-06-07",3.6712,3.6712,3.5999,3.5999,920.0],["2001-06-08",3.5999,3.5999,3.5999,3.5999,100.0],["2001-06-11",3.6712,3.7781,3.6355,3.7781,1200.0],["2001-06-12",3.6712,3.7781,3.6712,3.6712,1480.0],["2001-06-13",3.6712,3.6712,3.6712,3.6712,320.0],["2001-06-14",3.7425,4.0632,3.7425,4.0632,2840.0],["2001-06-15",5.0612,5.0612,3.6712,3.6712,13440.0],["2001-06-18",4.0276,4.0276,3.6712,3.6712,660.0],["2001-06-19",3.7425,3.9207,3.7425,3.7425,1020.0],["2001-06-20",3.7068,3.9207,3.7068,3.7425,1040.0],["2001-06-21",3.7425,4.6335,3.6712,3.7425,400.0],["2001-06-22",3.7781,4.6335,3.6712,3.885,1880.0],["2001-06-25",3.885,3.885,3.885,3.885,460.0],["2001-06-26",3.885,4.4553,3.885,4.4553,640.0],["2001-06-27",4.0989,4.0989,3.9207,3.9207,120.0],["2001-06-28",3.9207,3.9207,3.9207,3.9207,80.0],["2001-06-29",3.9919,4.0276,3.8137,3.9207,1000.0],["2001-07-02",3.9207,4.0989,3.9207,3.9207,400.0],["2001-07-03",3.9207,3.9207,3.9207,3.9207,0.0],["2001-07-05",3.9207,3.9207,3.9207,3.9207,0.0],["2001-07-06",3.7425,4.0632,3.7425,3.7425,2860.0],["2001-07-09",3.7425,3.7425,3.7425,3.7425,0.0],["2001-07-10",3.6355,3.7068,3.5999,3.5999,820.0],["2001-07-11",3.5999,3.5999,3.5999,3.5999,400.0],["2001-07-12",3.5999,4.7048,3.5999,3.6355,3240.0],["2001-07-13",3.9207,4.0632,3.5999,4.0632,3220.0],["2001-07-16",4.2414,4.2414,3.7068,3.885,820.0],["2001-07-17",3.7068,3.7068,3.5642,3.5642,1740.0],["2001-07-18",3.9207,4.0632,3.7425,4.0632,2900.0],["2001-07-19",3.8137,4.2771,3.8137,4.1345,3580.0],["2001-07-20",4.1702,4.3484,4.0276,4.3484,1020.0],["2001-07-23",4.3127,4.4553,4.3127,4.3127,560.0],["2001-07-24",4.3127,4.384,4.0989,4.384,1340.0],["2001-07-25",4.0989,4.0989,4.0989,4.0989,60.0],["2001-07-26",4.0989,4.3484,4.0989,4.3484,520.0],["2001-07-27",4.3484,4.3484,4.3484,4.3484,60.0],["2001-07-30",3.9563,4.3484,3.9563,4.3484,300.0],["2001-07-31",4.0989,4.0989,4.0989,4.0989,300.0],["2001-08-01",4.2058,4.4197,4.2058,4.4197,2780.0],["2001-08-02",4.4553,4.5266,4.2771,4.3484,3440.0],["2001-08-03",4.4553,4.4553,4.3484,4.4553,2200.0],["2001-08-06",4.384,4.4197,4.384,4.384,760.0],["2001-08-07",4.384,4.4553,4.2771,4.2771,1940.0],["2001-08-08",4.4553,4.6335,4.4197,4.6335,1240.0],["2001-08-09",4.6335,4.8474,4.6335,4.8474,2480.0],["2001-08-10",4.883,5.5959,4.883,5.4889,2820.0],["2001-08-13",5.8097,6.3087,5.3464,5.3464,3280.0],["2001-08-14",5.3464,5.382,5.3464,5.3464,1060.0],["2001-08-15",5.5246,5.5246,5.3464,5.3464,620.0],["2001-08-16",5.3464,5.3464,5.3464,5.3464,140.0],["2001-08-17",5.3464,5.3464,5.3464,5.3464,600.0],["2001-08-20",5.3464,5.6671,5.3464,5.6671,2040.0],["2001-08-21",5.0612,5.1681,4.3127,4.3127,4100.0],["2001-08-22",4.3127,4.3127,3.9207,3.9207,840.0],["2001-08-23",3.885,3.885,3.885,3.885,80.0],["2001-08-24",3.885,3.885,3.885,3.885,260.0],["2001-08-27",3.9207,3.9207,3.7424,3.9207,880.0],["2001-08-28",4.384,4.384,3.7425,3.7425,260.0],["2001-08-29",3.7425,3.7425,3.7425,3.7425,0.0],["2001-08-30",4.3484,4.3484,3.6712,3.6712,420.0],["2001-08-31",3.7068,3.7068,3.6712,3.6712,40.0],["2001-09-04",3.6712,3.6712,3.6712,3.6712,160.0],["2001-09-05",3.6712,3.6712,3.6355,3.6355,520.0],["2001-09-06",3.6355,4.1702,3.2791,3.9207,2540.0],["2001-09-07",3.6712,3.6712,3.6712,3.6712,60.0],["2001-09-10",3.6712,3.6712,3.6712,3.6712,0.0],["2001-09-17",3.6712,3.6712,3.386,3.5999,1080.0],["2001-09-18",3.7068,3.9207,3.7068,3.9207,340.0],["2001-09-19",3.5999,3.885,3.3504,3.885,1200.0],["2001-09-20",3.9207,3.9207,3.885,3.885,840.0],["2001-09-21",3.6355,3.6712,3.5286,3.5286,540.0],["2001-09-24",3.9207,4.0989,3.7425,4.0989,1560.0],["2001-09-25",3.885,4.384,3.7425,3.7425,2660.0],["2001-09-26",4.2414,6.5226,4.2414,5.1681,3380.0],["2001-09-27",5.0256,5.5959,4.2771,4.4197,2040.0],["2001-09-28",5.1325,5.1325,4.2771,4.2771,140.0],["2001-10-01",4.3127,5.2038,4.1345,4.2771,1600.0],["2001-10-02",4.9899,4.9899,4.9899,4.9899,500.0],["2001-10-03",4.5622,4.9543,4.5622,4.9543,420.0],["2001-10-04",4.6335,4.6335,4.3484,4.3484,740.0],["2001-10-05",4.2771,4.2771,3.5642,3.9207,820.0],["2001-10-08",3.8494,3.8494,3.8494,3.8494,60.0],["2001-10-09",4.384,5.3464,4.384,4.4197,2300.0],["2001-10-10",4.2771,5.1681,3.493,5.1681,500.0],["2001-10-11",4.4909,5.2038,4.4909,4.6335,1040.0],["2001-10-12",4.6335,4.6335,3.9563,4.2771,2500.0],["2001-10-15",4.5622,5.3464,4.3127,4.3127,3080.0],["2001-10-16",5.1681,5.2394,4.9186,5.0969,1940.0],["2001-10-17",5.0969,5.0969,4.9899,4.9899,540.0],["2001-10-18",4.2414,4.5266,4.2414,4.3484,800.0],["2001-10-19",4.2058,4.8117,3.9919,4.8117,2840.0],["2001-10-22",4.9543,4.9543,4.1702,4.1702,400.0],["2001-10-23",3.9919,3.9919,3.9919,3.9919,1000.0],["2001-10-24",4.0989,4.0989,3.9919,3.9919,240.0],["2001-10-25",4.9543,4.9543,4.9543,4.9543,20.0],["2001-10-26",3.9919,3.9919,3.9919,3.9919,20.0],["2001-10-29",3.9919,3.9919,3.9919,3.9919,20.0],["2001-10-30",4.2058,4.2058,4.2058,4.2058,600.0],["2001-10-31",4.2058,4.2058,3.9919,3.9919,260.0],["2001-11-01",3.9919,4.2771,3.9919,4.2414,3760.0],["2001-11-02",4.2058,4.2414,4.0989,4.0989,2020.0],["2001-11-05",4.0989,4.384,3.9919,3.9919,4820.0],["2001-11-06",3.9563,4.2771,3.9207,4.2771,1100.0],["2001-11-07",4.1345,4.3127,3.7424,3.9563,2580.0],["2001-11-08",3.9563,3.9563,3.9563,3.9563,0.0],["2001-11-09",3.9207,3.9207,3.9207,3.9207,100.0],["2001-11-12",4.0989,4.0989,3.8494,3.8494,800.0],["2001-11-13",3.8494,4.0989,3.8494,4.0989,340.0],["2001-11-14",3.8494,4.9186,3.8494,4.4553,1300.0],["2001-11-15",4.4553,4.4553,4.4553,4.4553,0.0],["2001-11-16",3.8494,3.8494,3.8494,3.8494,460.0],["2001-11-19",3.9207,3.9563,3.9207,3.9207,500.0],["2001-11-20",3.8137,3.8494,3.8137,3.8494,100.0],["2001-11-21",3.7781,3.7781,3.7425,3.7425,100.0],["2001-11-23",3.7425,3.7425,3.7425,3.7425,60.0],["2001-11-26",3.7425,3.7425,3.7425,3.7425,0.0],["2001-11-27",3.7781,4.0989,3.7781,4.0989,220.0],["2001-11-28",3.7425,3.9207,3.7425,3.7781,1120.0],["2001-11-29",3.7425,4.0276,3.7425,4.0276,760.0],["2001-11-30",3.9563,4.0989,3.6355,4.0989,940.0],["2001-12-03",3.6355,4.0989,3.6355,4.0989,940.0],["2001-12-04",3.6712,3.6712,3.6712,3.6712,40.0],["2001-12-05",3.6355,4.5622,3.6355,4.0276,1160.0],["2001-12-06",3.9563,3.9919,3.7425,3.7425,940.0],["2001-12-07",3.7781,3.7781,3.7425,3.7781,60.0],["2001-12-10",3.7781,3.7781,3.7425,3.7425,180.0],["2001-12-11",3.7425,3.9207,3.6355,3.6712,1400.0],["2001-12-12",3.6712,3.9207,3.6355,3.8494,1320.0],["2001-12-13",3.8494,3.8494,3.8494,3.8494,640.0],["2001-12-14",3.8494,4.2771,3.8494,4.1702,1400.0],["2001-12-17",4.1702,4.1702,4.1702,4.1702,320.0],["2001-12-18",3.8494,3.9207,3.8137,3.8137,7640.0],["2001-12-19",3.6712,3.885,3.6355,3.6355,320.0],["2001-12-20",3.6712,3.6712,3.6355,3.6355,220.0],["2001-12-21",3.6355,3.6355,3.6355,3.6355,520.0],["2001-12-24",3.6355,3.6355,3.6355,3.6355,120.0],["2001-12-26",3.6355,3.8137,3.6355,3.6712,1420.0],["2001-12-27",3.6355,4.1702,3.5642,4.1702,3320.0],["2001-12-28",4.0989,4.0989,3.7424,3.9207,3160.0],["2001-12-31",3.9207,4.0276,3.7068,3.7425,2900.0],["2002-01-02",3.9919,4.0276,3.8494,4.0276,1940.0],["2002-01-03",4.2771,4.2771,4.1345,4.1345,960.0],["2002-01-04",4.1345,4.1345,4.1345,4.1345,0.0],["2002-01-07",4.0989,4.0989,3.9563,3.9563,280.0],["2002-01-08",3.9563,4.0632,3.9207,4.0632,600.0],["2002-01-09",3.885,4.0989,3.885,4.0989,900.0],["2002-01-10",3.9563,4.2414,3.9207,4.0989,2920.0],["2002-01-11",4.2414,4.2414,3.9207,3.9207,1600.0],["2002-01-14",3.9207,4.6335,3.7068,4.2771,1580.0],["2002-01-15",3.7068,3.7068,3.7068,3.7068,120.0],["2002-01-16",3.9207,4.2414,3.7068,3.9207,1900.0],["2002-01-17",4.2771,4.2771,3.9563,3.9563,1340.0],["2002-01-18",3.9919,3.9919,3.9919,3.9919,140.0],["2002-01-22",3.9919,3.9919,3.7781,3.7781,860.0],["2002-01-23",3.8137,3.8137,3.8137,3.8137,200.0],["2002-01-24",3.9207,4.0632,3.9207,3.9207,520.0],["2002-01-25",3.9207,5.1681,3.8494,4.0276,7760.0],["2002-01-28",3.9563,4.4553,3.9563,4.4553,1060.0],["2002-01-29",3.9563,4.6335,3.9563,3.9563,400.0],["2002-01-30",3.9563,3.9563,3.9563,3.9563,0.0],["2002-01-31",4.0989,4.0989,3.9563,3.9563,1000.0],["2002-02-01",4.1345,4.1345,4.1345,4.1345,60.0],["2002-02-04",4.0989,4.1345,4.0989,4.0989,7220.0],["2002-02-05",3.9207,3.9919,3.885,3.9919,640.0],["2002-02-06",3.9207,3.9207,3.885,3.9207,2220.0],["2002-02-07",3.9207,3.9207,3.885,3.885,340.0],["2002-02-08",3.9207,4.0632,3.8137,4.0632,2220.0],["2002-02-11",4.0632,4.0632,4.0632,4.0632,0.0],["2002-02-12",4.0632,4.0632,4.0632,4.0632,0.0],["2002-02-13",4.0989,4.0989,4.0632,4.0632,420.0],["2002-02-14",3.7425,4.0276,3.7425,4.0276,280.0],["2002-02-15",3.6712,4.0632,3.6712,3.9207,1080.0],["2002-02-19",3.7781,4.1702,3.7781,4.1702,440.0],["2002-02-20",4.0989,4.1345,4.0989,4.1345,340.0],["2002-02-21",3.7781,3.7781,3.6355,3.6355,2960.0],["2002-02-22",3.6355,3.6355,3.6355,3.6355,0.0],["2002-02-25",3.7068,3.7068,3.5642,3.5642,2400.0],["2002-02-26",3.5642,3.5642,3.5642,3.5642,180.0],["2002-02-27",3.4573,3.4573,2.9227,3.1722,1040.0],["2002-02-28",3.1722,3.1722,3.1722,3.1722,340.0],["2002-03-01",3.1722,3.1722,3.1365,3.1365,240.0],["2002-03-04",3.2078,3.3147,3.1365,3.3147,1440.0],["2002-03-05",3.3147,3.3147,3.3147,3.3147,0.0],["2002-03-06",3.3147,3.3147,3.3147,3.3147,0.0],["2002-03-07",3.386,3.4573,3.3504,3.4573,800.0],["2002-03-08",3.5642,3.5642,3.5642,3.5642,80.0],["2002-03-11",3.5642,3.5642,3.3504,3.386,140.0],["2002-03-12",3.3504,3.3504,3.3147,3.3147,100.0],["2002-03-13",3.493,3.493,2.7801,2.9583,1080.0],["2002-03-14",3.2078,3.3147,2.994,2.994,1240.0],["2002-03-15",3.2078,3.493,2.8514,3.493,960.0],["2002-03-18",3.0296,3.5999,3.0296,3.5999,4060.0],["2002-03-19",3.5999,3.5999,3.5642,3.5642,280.0],["2002-03-20",3.493,3.5286,3.386,3.4217,560.0],["2002-03-21",3.4217,3.4217,3.4217,3.4217,0.0],["2002-03-22",3.1365,3.4217,3.1365,3.4217,400.0],["2002-03-25",3.3147,3.3147,3.3147,3.3147,600.0],["2002-03-26",3.2078,3.2078,3.2078,3.2078,600.0],["2002-03-27",3.2435,3.2435,3.2078,3.2078,560.0],["2002-03-28",3.2078,3.2078,3.2078,3.2078,100.0],["2002-04-01",3.1365,3.1365,3.1365,3.1365,140.0],["2002-04-02",3.1365,3.1365,3.0296,3.0296,700.0],["2002-04-03",3.0296,3.0296,3.0296,3.0296,400.0],["2002-04-04",3.0652,3.0652,3.0652,3.0652,60.0],["2002-04-05",3.1009,3.1009,2.887,3.0296,8220.0],["2002-04-08",3.1009,3.1009,3.0652,3.0652,40.0],["2002-04-09",3.0652,3.0652,2.9583,2.9583,5080.0],["2002-04-10",2.9227,3.0296,2.9227,3.0296,1200.0],["2002-04-11",2.9583,3.5642,2.9227,3.5286,3640.0],["2002-04-12",3.5286,3.7068,3.2791,3.2791,2560.0],["2002-04-15",3.3504,3.3504,3.2791,3.2791,140.0],["2002-04-16",3.386,3.6355,3.0296,3.0296,36260.0],["2002-04-17",3.5642,3.5642,3.5642,3.5642,780.0],["2002-04-18",3.5642,3.6355,3.5642,3.5999,4060.0],["2002-04-19",3.5999,3.5999,3.5642,3.5642,300.0],["2002-04-22",3.5642,3.5999,3.5286,3.5642,1240.0],["2002-04-23",3.4217,3.4217,3.2791,3.2791,440.0],["2002-04-24",3.2791,3.386,3.2791,3.3147,1240.0],["2002-04-25",3.3147,3.5286,3.2435,3.2435,1620.0],["2002-04-26",3.4573,3.493,3.3504,3.493,620.0],["2002-04-29",3.386,3.493,3.386,3.493,360.0],["2002-04-30",3.493,3.5642,3.493,3.5642,4600.0],["2002-05-01",3.5286,3.6712,3.2078,3.2078,1960.0],["2002-05-02",3.2078,3.386,3.2078,3.2791,220.0],["2002-05-03",3.2078,3.2078,3.2078,3.2078,100.0],["2002-05-06",3.386,3.386,3.2078,3.2078,940.0],["2002-05-07",3.2078,3.5286,3.2078,3.5286,520.0],["2002-05-08",3.493,3.493,3.2791,3.2791,1060.0],["2002-05-09",3.2791,3.493,3.2791,3.493,2180.0],["2002-05-10",3.3147,3.3147,3.3147,3.3147,20.0],["2002-05-13",3.3147,3.5642,3.2791,3.2791,3780.0],["2002-05-14",3.2435,3.2435,3.2435,3.2435,20.0],["2002-05-15",3.2435,3.2435,3.2435,3.2435,40.0],["2002-05-16",3.386,3.386,3.0652,3.0652,1080.0],["2002-05-17",3.386,3.4217,3.386,3.4217,260.0],["2002-05-20",3.1009,3.493,3.1009,3.493,80.0],["2002-05-21",3.0652,3.0652,3.0652,3.0652,240.0],["2002-05-22",3.2435,3.2791,3.2078,3.2078,580.0],["2002-05-23",3.1009,3.1009,3.1009,3.1009,100.0],["2002-05-24",3.1009,3.1009,3.1009,3.1009,0.0],["2002-05-28",3.1722,3.1722,3.0296,3.0296,480.0],["2002-05-29",3.0296,3.0296,3.0296,3.0296,0.0],["2002-05-30",3.1009,3.1365,3.1009,3.1365,1000.0],["2002-05-31",3.0652,3.0652,3.0652,3.0652,1020.0],["2002-06-03",3.0652,3.1365,3.0652,3.1365,1020.0],["2002-06-04",3.1365,3.1365,3.0652,3.0652,520.0],["2002-06-05",3.1009,3.1009,3.0296,3.0296,380.0],["2002-06-06",3.0652,3.2078,3.0296,3.0296,380.0],["2002-06-07",3.0296,3.0296,3.0296,3.0296,120.0],["2002-06-10",3.0296,3.2078,3.0296,3.2078,1100.0],["2002-06-11",3.0296,3.1722,3.0296,3.0296,1100.0],["2002-06-12",3.1722,3.1722,3.1722,3.1722,660.0],["2002-06-13",3.1722,3.1722,3.1722,3.1722,0.0],["2002-06-14",3.1722,3.1722,3.1722,3.1722,0.0],["2002-06-17",3.1009,3.1009,3.1009,3.1009,20.0],["2002-06-18",3.1009,3.1009,3.0296,3.0296,480.0],["2002-06-19",3.0296,3.0652,2.9227,3.0652,960.0],["2002-06-20",3.0296,3.0296,3.0296,3.0296,180.0],["2002-06-21",3.0296,3.0296,2.887,3.0296,1680.0],["2002-06-24",3.0296,3.0296,2.887,2.887,1280.0],["2002-06-25",3.0296,3.0296,3.0296,3.0296,40.0],["2002-06-26",3.0652,3.0652,2.8514,2.8514,220.0],["2002-06-27",2.8514,2.8514,2.8514,2.8514,1720.0],["2002-06-28",2.8514,2.8514,2.8514,2.8514,0.0],["2002-07-01",2.7445,2.7445,2.6375,2.6732,1100.0],["2002-07-02",2.6375,2.6375,2.495,2.495,160.0],["2002-07-03",2.6019,2.6375,2.5306,2.6375,1640.0],["2002-07-05",2.6375,2.6375,2.6375,2.6375,0.0],["2002-07-08",2.6019,2.6019,2.6019,2.6019,360.0],["2002-07-09",2.1742,2.495,2.1029,2.3168,4040.0],["2002-07-10",2.3168,2.7445,2.3168,2.6732,12100.0],["2002-07-11",2.7088,2.7088,2.5663,2.5663,680.0],["2002-07-12",2.6375,2.6375,2.6375,2.6375,20.0],["2002-07-15",2.6375,2.6732,2.6375,2.6375,240.0],["2002-07-16",2.6732,2.9227,2.6732,2.9227,460.0],["2002-07-17",2.9227,2.9227,2.9227,2.9227,20.0],["2002-07-18",2.6732,2.6732,2.6732,2.6732,200.0],["2002-07-19",2.6732,2.6732,2.4593,2.4593,1040.0],["2002-07-22",2.4593,2.4593,2.2811,2.4237,3860.0],["2002-07-23",2.2811,2.4237,2.2098,2.4237,2220.0],["2002-07-24",2.4237,2.4237,2.4237,2.4237,0.0],["2002-07-25",2.3168,2.3168,2.1742,2.1742,21260.0],["2002-07-26",2.1742,2.388,2.1029,2.1029,1540.0],["2002-07-29",2.0673,2.7801,2.0316,2.5663,5060.0],["2002-07-30",2.495,2.495,2.4593,2.4593,280.0],["2002-07-31",2.3168,2.3168,1.9603,1.996,13960.0],["2002-08-01",1.9603,2.495,1.9603,2.3524,760.0],["2002-08-02",2.3168,2.3168,1.9603,1.996,4140.0],["2002-08-05",2.0673,2.2455,2.0673,2.2455,200.0],["2002-08-06",2.2455,2.2455,2.2455,2.2455,0.0],["2002-08-07",2.1742,2.4237,2.1385,2.1385,1640.0],["2002-08-08",2.1742,2.1742,2.1385,2.1385,1120.0],["2002-08-09",1.996,1.996,1.996,1.996,1100.0],["2002-08-12",2.1385,2.1385,1.9603,1.9603,3620.0],["2002-08-13",2.3168,2.495,2.2098,2.3524,440.0],["2002-08-14",2.4237,2.4237,2.3524,2.3524,220.0],["2002-08-15",2.3524,2.3524,2.3524,2.3524,0.0],["2002-08-16",2.1385,2.1385,2.1385,2.1385,40.0],["2002-08-19",2.1385,2.1385,1.9247,1.9247,3080.0],["2002-08-20",1.9247,1.9247,1.9247,1.9247,3320.0],["2002-08-21",1.9247,1.9247,1.9247,1.9247,0.0],["2002-08-22",1.9603,2.3524,1.9603,2.3524,1780.0],["2002-08-23",2.2098,2.4593,2.0316,2.1029,5840.0],["2002-08-26",2.1029,2.1029,2.1029,2.1029,0.0],["2002-08-27",1.9247,2.1385,1.9247,1.9247,8720.0],["2002-08-28",1.9603,1.9603,1.8534,1.889,1080.0],["2002-08-29",1.889,2.2455,1.889,1.9247,2340.0],["2002-08-30",1.9247,1.9247,1.9247,1.9247,40.0],["2002-09-03",1.9247,1.9247,1.889,1.889,3280.0],["2002-09-04",1.9247,1.996,1.8534,1.889,2960.0],["2002-09-05",1.889,1.889,1.889,1.889,0.0],["2002-09-06",1.889,1.889,1.889,1.889,0.0],["2002-09-09",1.8178,1.8178,1.8178,1.8178,540.0],["2002-09-10",1.8534,1.8534,1.4613,1.4613,4580.0],["2002-09-11",1.5326,1.5326,1.5326,1.5326,40.0],["2002-09-12",1.6395,1.6752,1.5683,1.5683,6420.0],["2002-09-13",1.5326,1.7108,1.5326,1.7108,1560.0],["2002-09-16",1.6039,1.6039,1.5683,1.5683,600.0],["2002-09-17",1.6752,1.7821,1.6752,1.7821,480.0],["2002-09-18",1.8534,2.0316,1.8534,2.0316,140.0],["2002-09-19",2.1029,2.1029,2.1029,2.1029,440.0],["2002-09-20",2.2455,2.2455,2.1385,2.1385,260.0],["2002-09-23",2.1385,2.1385,2.1385,2.1385,0.0],["2002-09-24",1.9603,1.9603,1.9603,1.9603,80.0],["2002-09-25",2.0673,2.0673,2.0673,2.0673,20.0],["2002-09-26",1.7821,1.7821,1.6752,1.6752,220.0],["2002-09-27",1.7108,1.7108,1.7108,1.7108,80.0],["2002-09-30",1.7465,1.8178,1.7108,1.8178,200.0],["2002-10-01",1.7821,1.7821,1.7821,1.7821,20.0],["2002-10-02",1.7108,1.7108,1.7108,1.7108,220.0],["2002-10-03",1.6752,2.1029,1.6039,2.1029,2980.0],["2002-10-04",2.1029,2.1029,2.1029,2.1029,0.0],["2002-10-07",1.7108,2.1385,1.7108,2.1385,2060.0],["2002-10-08",2.1385,2.1742,2.1385,2.1742,960.0],["2002-10-09",2.1385,2.1385,1.7821,1.8178,340.0],["2002-10-10",1.7465,1.9603,1.7108,1.9603,13980.0],["2002-10-11",2.0316,2.0316,1.7821,1.7821,1140.0],["2002-10-14",1.7821,1.7821,1.7465,1.7821,1720.0],["2002-10-15",1.7821,1.7821,1.7821,1.7821,4020.0],["2002-10-16",1.8534,1.8534,1.8534,1.8534,340.0],["2002-10-17",1.7821,1.7821,1.7465,1.7465,300.0],["2002-10-18",1.7465,1.7465,1.7465,1.7465,0.0],["2002-10-21",1.7821,1.7821,1.7821,1.7821,20.0],["2002-10-22",1.7465,1.7465,1.5683,1.5683,1000.0],["2002-10-23",1.7465,1.7465,1.7465,1.7465,100.0],["2002-10-24",1.5326,1.6039,1.5326,1.6039,240.0],["2002-10-25",1.6039,1.7821,1.5683,1.5683,1100.0],["2002-10-28",1.5683,1.5683,1.5683,1.5683,0.0],["2002-10-29",1.5683,1.5683,1.5683,1.5683,0.0],["2002-10-30",1.5683,1.889,1.5683,1.7821,2060.0],["2002-10-31",1.7465,1.7821,1.5326,1.5326,480.0],["2002-11-01",1.5326,1.5326,1.5326,1.5326,100.0],["2002-11-04",1.4613,1.4613,1.4613,1.4613,840.0],["2002-11-05",1.4613,1.497,1.4257,1.4613,1360.0],["2002-11-06",1.4613,1.7821,1.4613,1.7821,460.0],["2002-11-07",1.7108,1.7108,1.7108,1.7108,60.0],["2002-11-08",1.497,1.5326,1.497,1.5326,1100.0],["2002-11-11",1.5326,1.5326,1.5326,1.5326,0.0],["2002-11-12",1.497,1.497,1.497,1.497,100.0],["2002-11-13",1.5326,1.5326,1.5326,1.5326,40.0],["2002-11-14",1.497,1.497,1.4257,1.497,4460.0],["2002-11-15",1.4613,1.4613,1.4257,1.4257,200.0],["2002-11-18",1.4257,1.4257,1.4257,1.4257,160.0],["2002-11-19",1.4257,1.4257,1.4257,1.4257,660.0],["2002-11-20",1.4257,1.6039,1.0693,1.5683,2660.0],["2002-11-21",1.6752,2.2098,1.6752,1.9603,3000.0],["2002-11-22",1.9603,2.1385,1.4613,2.1385,1500.0],["2002-11-25",2.1385,2.1385,2.1385,2.1385,0.0],["2002-11-26",2.1029,2.1029,1.8534,1.8534,760.0],["2002-11-27",1.8534,1.8534,1.497,1.7465,280.0],["2002-11-29",1.7465,1.7465,1.7465,1.7465,0.0],["2002-12-02",1.5326,2.2098,1.5326,1.9603,10280.0],["2002-12-03",1.7108,1.7821,1.7108,1.7821,120.0],["2002-12-04",1.7108,1.9603,1.5683,1.9603,1300.0],["2002-12-05",1.9247,1.9247,1.9247,1.9247,100.0],["2002-12-06",1.9603,2.1385,1.3901,1.7465,7460.0],["2002-12-09",1.7465,1.996,1.7465,1.7465,1760.0],["2002-12-10",1.6039,1.6039,1.1762,1.5683,3960.0],["2002-12-11",1.5683,1.7821,1.5683,1.7465,4680.0],["2002-12-12",1.7821,1.7821,1.5683,1.5683,2060.0],["2002-12-13",1.3901,1.3901,1.3901,1.3901,60.0],["2002-12-16",1.5326,1.6395,1.5326,1.6039,500.0],["2002-12-17",1.4257,1.497,1.2118,1.497,14120.0],["2002-12-18",1.4257,1.4257,1.2118,1.3901,4100.0],["2002-12-19",1.4257,1.6039,1.3901,1.6039,1140.0],["2002-12-20",1.2831,1.497,1.2118,1.497,3180.0],["2002-12-23",1.4257,1.5683,1.4257,1.5683,400.0],["2002-12-24",1.5683,1.5683,1.5683,1.5683,0.0],["2002-12-26",1.5683,1.5683,1.5683,1.5683,140.0],["2002-12-27",1.5683,2.1385,1.5683,1.6752,1920.0],["2002-12-30",1.7108,1.9247,1.6752,1.7821,320.0],["2002-12-31",1.7821,1.7821,1.4257,1.7465,2740.0],["2003-01-02",1.7465,1.7465,1.7465,1.7465,0.0],["2003-01-03",1.8178,1.8178,1.8178,1.8178,40.0],["2003-01-06",1.5683,1.7821,1.5683,1.7821,120.0],["2003-01-07",1.9603,2.1385,1.9603,2.1385,300.0],["2003-01-08",2.2455,2.388,1.889,2.1029,1540.0],["2003-01-09",1.8178,1.9603,1.3901,1.7821,5960.0],["2003-01-10",1.8178,1.8178,1.6395,1.6395,440.0],["2003-01-13",1.7821,1.8534,1.7821,1.8534,1220.0],["2003-01-14",2.1029,2.1029,1.6752,1.6752,1340.0],["2003-01-15",1.7108,2.0673,1.6039,1.7821,4280.0],["2003-01-16",1.5326,1.7821,1.5326,1.7821,400.0],["2003-01-17",1.7821,1.7821,1.7821,1.7821,0.0],["2003-01-21",1.6039,1.6039,1.6039,1.6039,60.0],["2003-01-22",1.6039,1.6395,1.5326,1.6395,1020.0],["2003-01-23",1.7108,1.9247,1.6039,1.6039,7680.0],["2003-01-24",1.6039,1.6039,1.6039,1.6039,0.0],["2003-01-27",1.6752,1.7465,1.6752,1.7465,680.0],["2003-01-28",1.6039,1.7821,1.5326,1.7821,1080.0],["2003-01-29",1.9603,2.0316,1.7465,1.9603,4620.0],["2003-01-30",2.1029,2.1029,1.889,1.9603,8500.0],["2003-01-31",1.9247,2.1385,1.7108,1.7821,4760.0],["2003-02-03",1.889,2.0673,1.7821,2.0673,2660.0],["2003-02-04",1.9603,1.996,1.9603,1.996,2220.0],["2003-02-05",2.0673,2.0673,2.0673,2.0673,20.0],["2003-02-06",1.8178,2.0673,1.8178,2.0316,1760.0],["2003-02-07",1.7821,2.2811,1.7821,2.1029,4400.0],["2003-02-10",2.0316,2.0316,2.0316,2.0316,40.0],["2003-02-11",2.0316,2.0316,2.0316,2.0316,0.0],["2003-02-12",2.1029,2.1029,2.1029,2.1029,80.0],["2003-02-13",1.8534,2.2455,1.7821,1.9603,2060.0],["2003-02-14",1.9603,2.1742,1.7465,2.1385,1440.0],["2003-02-18",1.8534,2.0673,1.3188,1.3901,82100.0],["2003-02-19",1.6039,1.6395,1.5326,1.6395,17840.0],["2003-02-20",1.7465,1.7465,1.7465,1.7465,200.0],["2003-02-21",1.7465,1.7465,1.7465,1.7465,0.0],["2003-02-24",1.6752,1.6752,1.6752,1.6752,100.0],["2003-02-25",1.7108,1.8534,1.7108,1.8178,840.0],["2003-02-26",1.8534,1.889,1.8534,1.889,6000.0],["2003-02-27",1.889,1.889,1.889,1.889,0.0],["2003-02-28",1.8178,1.8178,1.8178,1.8178,500.0],["2003-03-03",1.889,1.889,1.8534,1.889,7340.0],["2003-03-04",1.7821,1.8178,1.7108,1.7821,1360.0],["2003-03-05",1.7821,1.7821,1.7108,1.7108,4360.0],["2003-03-06",1.7821,1.7821,1.6395,1.7821,760.0],["2003-03-07",1.7821,1.8178,1.7108,1.7108,5380.0],["2003-03-10",1.7108,1.7108,1.6395,1.7108,1500.0],["2003-03-11",1.7821,1.7821,1.7821,1.7821,4000.0],["2003-03-12",1.3544,1.7108,1.2475,1.6395,5160.0],["2003-03-13",1.6395,1.7821,1.6395,1.7465,5280.0],["2003-03-14",1.7821,1.7821,1.7821,1.7821,20.0],["2003-03-17",1.7821,1.7821,1.7821,1.7821,1600.0],["2003-03-18",1.7465,1.9247,1.7465,1.9247,6820.0],["2003-03-19",1.7821,1.889,1.7821,1.7821,4300.0],["2003-03-20",1.8178,1.8178,1.7821,1.8178,760.0],["2003-03-21",1.7821,1.9603,1.7465,1.8178,6080.0],["2003-03-24",1.6752,1.889,1.6752,1.889,500.0],["2003-03-25",1.6752,1.7821,1.6752,1.7821,180.0],["2003-03-26",1.6752,1.889,1.5683,1.8534,1600.0],["2003-03-27",1.5683,1.6039,1.5683,1.6039,240.0],["2003-03-28",1.6395,1.7108,1.6395,1.7108,280.0],["2003-03-31",1.6752,1.7108,1.6395,1.7108,1180.0],["2003-04-01",1.7108,1.7108,1.7108,1.7108,0.0],["2003-04-02",1.6752,1.6752,1.6752,1.6752,40.0],["2003-04-03",1.6395,1.7821,1.6395,1.7108,1320.0],["2003-04-04",1.6752,1.6752,1.6752,1.6752,20.0],["2003-04-07",1.6395,1.7821,1.6395,1.7821,280.0],["2003-04-08",1.7108,1.7108,1.7108,1.7108,120.0],["2003-04-09",1.7108,1.7108,1.7108,1.7108,2760.0],["2003-04-10",1.6039,1.7108,0.7128,0.9623,24240.0],["2003-04-11",0.9623,0.9623,0.7485,0.7485,21660.0],["2003-04-14",0.7485,0.9267,0.7128,0.9267,87740.0],["2003-04-15",0.8911,1.4257,0.8554,1.3188,10920.0],["2003-04-16",1.3188,2.0316,1.3188,1.3188,25840.0],["2003-04-17",1.0693,1.2475,1.0693,1.2475,180.0],["2003-04-21",1.2475,1.2475,1.2475,1.2475,1000.0],["2003-04-22",0.998,1.7108,0.998,1.6752,1580.0],["2003-04-23",1.2118,1.6395,1.2118,1.4257,440.0],["2003-04-24",1.6039,1.6395,1.2118,1.2118,520.0],["2003-04-25",1.1406,1.2475,1.0693,1.2475,6900.0],["2003-04-28",1.3544,1.4257,1.3544,1.4257,1120.0],["2003-04-29",1.4257,1.4257,1.4257,1.4257,0.0],["2003-04-30",1.3544,1.3901,0.7841,0.9623,144420.0],["2003-05-01",1.0693,1.0693,0.8911,0.9267,38220.0],["2003-05-02",0.998,1.0336,0.998,1.0336,5840.0],["2003-05-05",1.0336,1.0336,0.9267,0.9623,24380.0],["2003-05-06",0.8911,0.9623,0.8554,0.9267,18260.0],["2003-05-07",0.9267,0.9267,0.5346,0.7485,71640.0],["2003-05-08",0.6059,0.7841,0.6059,0.7841,4340.0],["2003-05-09",0.7841,0.8554,0.7128,0.7485,8800.0],["2003-05-12",0.8198,0.9267,0.7841,0.8911,21040.0],["2003-05-13",0.8911,1.0693,0.8198,1.0693,10700.0],["2003-05-14",0.8554,1.1406,0.8554,1.1406,12220.0],["2003-05-15",1.2475,1.3901,1.0693,1.3901,11040.0],["2003-05-16",1.2475,1.6752,1.2475,1.6752,26320.0],["2003-05-19",1.497,1.6395,1.497,1.5683,43860.0],["2003-05-20",1.5326,1.6752,1.5326,1.6395,21620.0],["2003-05-21",1.7821,1.7821,1.6039,1.6039,4880.0],["2003-05-22",1.5683,1.6752,1.5683,1.6752,5740.0],["2003-05-23",1.6395,1.7465,1.6395,1.7465,12120.0],["2003-05-27",1.7108,1.7465,1.6395,1.6395,6640.0],["2003-05-28",1.5683,1.7821,1.5683,1.7821,3700.0],["2003-05-29",1.5683,1.7108,1.5683,1.7108,1880.0],["2003-05-30",1.7108,1.9603,1.5326,1.9603,22540.0],["2003-06-02",2.1385,2.2455,1.9603,2.1742,7620.0],["2003-06-03",1.996,2.2098,1.996,2.1742,1020.0],["2003-06-04",2.2098,2.3168,2.2098,2.3168,16300.0],["2003-06-05",2.3168,2.495,2.2811,2.4593,5220.0],["2003-06-06",2.388,2.388,2.388,2.388,600.0],["2003-06-09",2.495,2.495,2.388,2.388,1160.0],["2003-06-10",2.388,2.388,2.388,2.388,1900.0],["2003-06-11",2.495,2.495,2.495,2.495,40.0],["2003-06-12",2.495,2.495,2.495,2.495,200.0],["2003-06-13",2.3524,2.3524,2.3524,2.3524,720.0],["2003-06-16",2.495,2.7445,2.4593,2.6732,33620.0],["2003-06-17",2.6732,2.6732,2.5663,2.6732,2020.0],["2003-06-18",2.5663,2.5663,2.5306,2.5306,2100.0],["2003-06-19",2.5306,2.5306,2.495,2.495,1400.0],["2003-06-20",2.495,2.495,2.495,2.495,0.0],["2003-06-23",2.388,2.388,2.388,2.388,1220.0],["2003-06-24",2.388,2.4237,2.388,2.4237,4560.0],["2003-06-25",2.4237,2.4237,2.3524,2.3524,2540.0],["2003-06-26",2.3524,2.3524,2.3168,2.3168,820.0],["2003-06-27",2.3168,2.3168,2.3168,2.3168,0.0],["2003-06-30",2.3168,2.3168,2.3168,2.3168,1800.0],["2003-07-01",2.3168,2.3168,2.3168,2.3168,2500.0],["2003-07-02",2.2098,2.2098,2.2098,2.2098,300.0],["2003-07-03",2.2098,2.2098,2.2098,2.2098,0.0],["2003-07-07",2.3168,2.3168,2.2455,2.2455,1200.0],["2003-07-08",2.1385,2.1385,2.1385,2.1385,80.0],["2003-07-09",2.1385,2.1385,2.1385,2.1385,0.0],["2003-07-10",2.1385,2.1385,2.1385,2.1385,20.0],["2003-07-11",2.1385,2.1385,2.1385,2.1385,40.0],["2003-07-14",2.1385,2.1385,2.1385,2.1385,100.0],["2003-07-15",2.3168,2.3168,2.2455,2.2455,2260.0],["2003-07-16",2.3168,2.495,2.2811,2.3168,6800.0],["2003-07-17",2.3168,2.3168,2.1385,2.1385,1060.0],["2003-07-18",2.1385,2.1385,2.1385,2.1385,0.0],["2003-07-21",2.1385,2.3168,2.1385,2.3168,1220.0],["2003-07-22",2.1385,2.1385,2.1385,2.1385,1200.0],["2003-07-23",2.1385,2.1385,2.1385,2.1385,580.0],["2003-07-24",2.1385,2.1385,2.1385,2.1385,4000.0],["2003-07-25",2.1385,2.1385,2.1385,2.1385,1260.0],["2003-07-28",2.1385,2.3168,2.1385,2.3168,620.0],["2003-07-29",2.1385,2.1385,2.1385,2.1385,480.0],["2003-07-30",2.1385,2.1385,2.1385,2.1385,40.0],["2003-07-31",2.1385,2.1385,2.1385,2.1385,0.0],["2003-08-01",2.1385,2.1385,2.1385,2.1385,660.0],["2003-08-04",2.1385,2.1385,2.1385,2.1385,0.0],["2003-08-05",2.1385,2.1385,2.1385,2.1385,500.0],["2003-08-06",2.1385,2.3168,1.9603,1.9603,2960.0],["2003-08-07",1.9603,1.9603,1.9603,1.9603,740.0],["2003-08-08",1.9603,1.9603,1.9603,1.9603,800.0],["2003-08-11",1.9603,1.9603,1.7465,1.9603,2680.0],["2003-08-12",1.9247,1.9247,1.9247,1.9247,180.0],["2003-08-13",1.9603,1.9603,1.889,1.889,3820.0],["2003-08-14",2.1385,2.1385,1.6752,1.7465,420.0],["2003-08-15",1.6039,1.8534,1.6039,1.8534,160.0],["2003-08-18",1.8534,1.8534,1.8534,1.8534,0.0],["2003-08-19",1.8534,1.8534,1.8534,1.8534,0.0],["2003-08-20",1.6752,1.6752,1.6752,1.6752,120.0],["2003-08-21",1.7821,1.9603,1.6752,1.9603,13400.0],["2003-08-22",2.0673,2.0673,2.0673,2.0673,100.0],["2003-08-25",2.0673,2.0673,2.0673,2.0673,1200.0],["2003-08-26",2.0673,2.1385,1.9603,2.1385,5500.0],["2003-08-27",2.3168,2.3168,2.1385,2.1385,560.0],["2003-08-28",2.1385,2.3168,2.1385,2.3168,1900.0],["2003-08-29",2.3168,2.3168,2.1385,2.3168,2420.0],["2003-09-02",2.1385,2.388,2.1385,2.388,600.0],["2003-09-03",2.1385,2.3168,2.1385,2.3168,40.0],["2003-09-04",2.388,2.495,2.3168,2.495,11820.0],["2003-09-05",2.5663,2.8514,2.4593,2.8514,6700.0],["2003-09-08",2.8514,3.1722,2.7088,3.1365,18940.0],["2003-09-09",3.1722,3.1722,2.9583,2.9583,1820.0],["2003-09-10",2.8514,3.0296,2.7088,3.0296,1440.0],["2003-09-11",2.7088,3.0296,2.7088,3.0296,3120.0],["2003-09-12",3.2078,3.3147,3.0296,3.3147,8920.0],["2003-09-15",3.4573,3.4573,3.2078,3.2078,4220.0],["2003-09-16",3.2791,3.386,3.1722,3.386,4020.0],["2003-09-17",3.386,3.5642,3.3504,3.5286,10140.0],["2003-09-18",3.5642,3.5642,3.386,3.5642,620.0],["2003-09-19",3.5642,3.9207,3.5286,3.6355,10260.0],["2003-09-22",3.6355,3.8494,3.6355,3.8494,1360.0],["2003-09-23",3.6355,4.0276,3.6355,3.9919,11320.0],["2003-09-24",3.9919,3.9919,3.7781,3.7781,4960.0],["2003-09-25",3.9919,4.8117,3.7781,4.5266,30780.0],["2003-09-26",4.4553,5.1681,4.4553,4.9899,14560.0],["2003-09-29",4.9899,5.8454,4.9899,5.4889,31540.0],["2003-09-30",5.5246,5.7028,5.4176,5.7028,11440.0],["2003-10-01",5.5602,5.7384,5.5246,5.7384,17100.0],["2003-10-02",5.7384,5.7384,5.5246,5.6671,7160.0],["2003-10-03",5.5246,5.5246,5.5246,5.5246,2120.0],["2003-10-06",5.5959,5.7028,5.4533,5.5246,14260.0],["2003-10-07",5.5959,5.9523,5.5959,5.7741,43920.0],["2003-10-08",5.9523,5.9523,5.5959,5.6671,6700.0],["2003-10-09",5.6671,5.6671,5.4533,5.5602,3060.0],["2003-10-10",5.6315,5.6315,5.3464,5.5246,3880.0],["2003-10-13",5.3464,5.5602,5.3464,5.4889,10440.0],["2003-10-14",5.5602,5.5959,5.4889,5.4889,9920.0],["2003-10-15",5.4889,5.7028,5.4889,5.6671,6260.0],["2003-10-16",5.5246,5.5246,5.4889,5.5246,3040.0],["2003-10-17",5.4889,5.5246,5.3464,5.4889,4540.0],["2003-10-20",5.3464,5.6315,5.3464,5.6315,3740.0],["2003-10-21",5.6315,5.6315,5.5246,5.5246,1420.0],["2003-10-22",5.5246,5.5246,5.5246,5.5246,360.0],["2003-10-23",5.5246,5.6671,5.5246,5.5959,4760.0],["2003-10-24",5.7028,5.7028,5.5246,5.5246,640.0],["2003-10-27",5.382,5.382,5.2751,5.2751,2400.0],["2003-10-28",5.1681,5.5246,5.1681,5.1681,1120.0],["2003-10-29",5.1681,5.3464,4.9543,5.3464,4140.0],["2003-10-30",5.3464,5.5246,5.3464,5.5246,3800.0],["2003-10-31",5.5602,5.7028,5.3464,5.6671,2400.0],["2003-11-03",5.5602,5.5602,5.4176,5.4889,1040.0],["2003-11-04",5.4889,5.5602,5.3107,5.3107,1440.0],["2003-11-05",5.5246,6.38,5.5246,6.38,31640.0],["2003-11-06",6.38,6.4156,6.0592,6.4156,10160.0],["2003-11-07",6.5226,6.5226,6.2374,6.3087,3580.0],["2003-11-10",6.2374,6.3443,6.0592,6.0592,2520.0],["2003-11-11",5.7741,6.0592,5.7741,6.0592,1400.0],["2003-11-12",5.7741,5.8454,5.3107,5.7384,12340.0],["2003-11-13",5.7028,5.881,5.5246,5.881,4860.0],["2003-11-14",5.881,5.9879,5.5602,5.8454,6780.0],["2003-11-17",5.881,6.0592,5.2394,5.2394,8620.0],["2003-11-18",5.5246,5.5246,5.5246,5.5246,20.0],["2003-11-19",5.5246,5.5246,5.2751,5.5246,3820.0],["2003-11-20",5.4889,5.6315,5.3107,5.6315,1140.0],["2003-11-21",5.5246,5.6315,5.5246,5.5959,1280.0],["2003-11-24",5.7028,6.0592,5.5602,6.0592,10400.0],["2003-11-25",5.881,6.0592,5.881,6.0592,3280.0],["2003-11-26",5.8454,5.8454,5.2394,5.6315,7560.0],["2003-11-28",5.382,5.382,5.382,5.382,20.0],["2003-12-01",5.3464,5.382,4.9899,5.1681,2080.0],["2003-12-02",5.3464,5.3464,4.9899,5.3464,4440.0],["2003-12-03",4.9899,4.9899,4.9899,4.9899,440.0],["2003-12-04",4.9899,5.3464,4.9899,5.3464,1380.0],["2003-12-05",5.1681,5.1681,5.1681,5.1681,100.0],["2003-12-08",5.1681,5.1681,5.1681,5.1681,720.0],["2003-12-09",5.1681,5.3464,5.1681,5.3464,4260.0],["2003-12-10",5.3464,5.3464,5.3464,5.3464,860.0],["2003-12-11",5.2751,5.2751,5.2751,5.2751,140.0],["2003-12-12",5.2751,5.382,5.2751,5.382,500.0],["2003-12-15",5.3464,5.5602,5.3464,5.4889,2480.0],["2003-12-16",5.2751,5.3464,5.2751,5.3464,400.0],["2003-12-17",5.4889,5.4889,5.3464,5.3464,560.0],["2003-12-18",5.3464,5.881,5.3464,5.881,10180.0],["2003-12-19",5.9523,5.9523,5.2751,5.3464,12860.0],["2003-12-22",5.2751,5.2751,5.2751,5.2751,40.0],["2003-12-23",5.2751,5.3464,5.2751,5.2751,1940.0],["2003-12-24",5.2038,5.3107,5.2038,5.3107,340.0],["2003-12-26",5.3107,5.3107,5.2038,5.2038,220.0],["2003-12-29",5.2038,5.3107,5.2038,5.3107,2100.0],["2003-12-30",5.3464,5.7028,5.3464,5.6671,6480.0],["2003-12-31",5.7028,5.7028,5.2038,5.5246,10280.0],["2004-01-02",5.5246,5.5246,5.5246,5.5246,0.0],["2004-01-05",5.5246,5.9166,5.2038,5.8097,41560.0],["2004-01-06",5.9166,6.6651,5.881,6.6295,27880.0],["2004-01-07",6.6295,6.7008,6.5582,6.7008,9400.0],["2004-01-08",6.9503,7.1285,6.6295,6.6295,21080.0],["2004-01-09",6.5938,6.7008,6.5938,6.6651,1120.0],["2004-01-12",6.7008,6.7721,6.7008,6.7364,1960.0],["2004-01-13",6.6651,6.9503,6.6651,6.879,8680.0],["2004-01-14",6.9503,7.0215,6.8433,6.9146,3340.0],["2004-01-15",7.0572,7.4136,6.9503,7.3067,8860.0],["2004-01-16",7.378,8.3403,7.3423,7.9483,27800.0],["2004-01-20",8.3047,8.6967,8.1977,8.376,46720.0],["2004-01-21",8.4472,8.4472,7.9483,8.1265,10240.0],["2004-01-22",8.1621,8.3047,8.0552,8.3047,7160.0],["2004-01-23",8.2334,8.269,7.3067,7.4136,18820.0],["2004-01-26",7.3423,8.0195,7.3423,7.9839,11920.0],["2004-01-27",7.9839,8.1977,7.877,8.0195,6160.0],["2004-01-28",8.0195,8.0195,7.3067,7.6631,5100.0],["2004-01-29",7.4849,7.6631,7.1998,7.378,7940.0],["2004-01-30",7.1641,7.3067,6.4156,7.1285,19540.0],["2004-02-02",7.1285,7.3067,7.0216,7.3067,1620.0],["2004-02-03",7.1285,7.1285,6.879,6.9503,6380.0],["2004-02-04",7.1285,7.1285,6.5938,6.9503,4120.0],["2004-02-05",6.4513,7.1285,6.4513,6.9503,5240.0],["2004-02-06",6.9503,7.1285,6.5938,7.0572,1320.0],["2004-02-09",7.0572,7.0572,6.5938,6.7721,200.0],["2004-02-10",7.0216,7.0572,6.9503,7.0572,9220.0],["2004-02-11",7.0572,7.3067,7.0572,7.3067,15860.0],["2004-02-12",7.3067,7.378,7.3067,7.3067,15400.0],["2004-02-13",7.3423,8.1977,7.3067,7.7344,16200.0],["2004-02-17",7.7344,8.376,7.7344,8.376,4680.0],["2004-02-18",8.376,8.7324,7.1285,8.0195,9520.0],["2004-02-19",7.8413,8.1977,7.8413,7.9483,1000.0],["2004-02-20",7.5205,8.0195,6.7721,7.4849,3880.0],["2004-02-23",7.4849,7.77,7.3067,7.4849,3060.0],["2004-02-24",7.4849,7.4849,7.1285,7.3067,1600.0],["2004-02-25",7.271,7.5918,7.271,7.378,3680.0],["2004-02-26",9.0888,9.9799,8.9106,9.2314,128340.0],["2004-02-27",9.9799,9.9799,9.0888,9.8017,32320.0],["2004-03-01",9.8017,11.1561,9.8017,11.0491,64720.0],["2004-03-02",11.0491,12.653,11.0491,12.2253,70800.0],["2004-03-03",12.2966,13.1877,12.2966,12.653,90060.0],["2004-03-04",13.0095,13.1164,11.7976,12.3679,35320.0],["2004-03-05",12.4748,12.653,12.1184,12.1184,13880.0],["2004-03-08",12.4035,12.4035,11.9402,12.2253,19080.0],["2004-03-09",12.2966,12.9382,12.1184,12.8313,30280.0],["2004-03-10",12.8313,12.9025,12.3323,12.5461,21460.0],["2004-03-11",12.3323,12.3323,11.2274,11.4056,10060.0],["2004-03-12",11.8333,11.8333,11.2274,11.4768,1320.0],["2004-03-15",11.4056,11.4056,11.2274,11.263,3200.0],["2004-03-16",10.8709,10.8709,9.8017,9.9799,23620.0],["2004-03-17",10.1581,10.4789,9.8017,9.9799,8240.0],["2004-03-18",10.1581,10.4432,10.1581,10.3719,10820.0],["2004-03-19",10.3719,10.6927,10.1581,10.1581,6380.0],["2004-03-22",10.3363,10.3363,9.9799,9.9799,1700.0],["2004-03-23",9.9799,9.9799,9.0888,9.4452,9580.0],["2004-03-24",9.766,9.8017,9.267,9.267,14900.0],["2004-03-25",9.0888,9.1244,8.7324,8.9462,8800.0],["2004-03-26",8.9106,8.9106,8.1977,8.269,23320.0],["2004-03-29",8.1977,9.0888,8.1977,8.768,30780.0],["2004-03-30",8.8037,9.6234,8.7324,9.4452,13920.0],["2004-03-31",9.6234,9.6234,9.4452,9.4452,2180.0],["2004-04-01",9.267,9.267,8.9106,9.0888,3420.0],["2004-04-02",9.267,9.6234,8.9106,9.0888,7540.0],["2004-04-05",9.0888,9.4452,8.9106,9.267,10280.0],["2004-04-06",9.4452,9.4452,9.267,9.4096,5100.0],["2004-04-07",9.267,9.4452,9.2314,9.2314,2020.0],["2004-04-08",9.267,9.267,9.0888,9.267,1780.0],["2004-04-12",9.267,9.267,7.6631,7.877,25000.0],["2004-04-13",8.1977,8.5542,7.8413,7.877,4980.0],["2004-04-14",7.8413,8.9106,7.8413,8.6255,5280.0],["2004-04-15",8.6255,8.7324,8.1977,8.5542,18060.0],["2004-04-16",8.6255,8.6967,8.5542,8.5542,10400.0],["2004-04-19",8.6611,8.6967,8.1977,8.6611,25040.0],["2004-04-20",8.7324,9.267,8.7324,9.0175,6020.0],["2004-04-21",9.267,9.766,8.9106,9.5878,31360.0],["2004-04-22",9.9086,10.4432,9.8017,10.3363,59260.0],["2004-04-23",10.5145,10.9779,10.5145,10.9779,116620.0],["2004-04-26",11.2274,11.7263,11.0848,11.5838,59740.0],["2004-04-27",11.6907,11.7263,10.764,10.764,16080.0],["2004-04-28",11.1561,11.1561,9.267,9.4452,35320.0],["2004-04-29",9.9442,9.9799,9.6234,9.8017,22280.0],["2004-04-30",9.6234,9.6234,9.0888,9.267,7260.0],["2004-05-03",9.1601,9.1601,6.9503,7.1641,28880.0],["2004-05-04",7.1285,8.5542,6.5938,8.5542,30260.0],["2004-05-05",8.269,8.5542,8.269,8.376,9380.0],["2004-05-06",8.1977,8.376,7.8413,7.8413,660.0],["2004-05-07",7.8413,8.0195,7.6631,7.6631,2600.0],["2004-05-10",7.6631,7.6631,7.1285,7.4849,20640.0],["2004-05-11",7.4849,7.8057,7.3423,7.5918,4460.0],["2004-05-12",7.6631,7.6631,6.9503,7.6631,40960.0],["2004-05-13",7.77,8.1977,7.4849,8.1977,22040.0],["2004-05-14",8.0195,8.0195,7.5205,7.6631,6900.0],["2004-05-17",7.77,8.3403,7.77,8.0195,9680.0],["2004-05-18",7.9482,8.376,7.5918,8.376,11340.0],["2004-05-19",8.4472,8.4472,8.269,8.3047,8340.0],["2004-05-20",8.3047,8.4472,8.1977,8.1977,17060.0],["2004-05-21",8.1977,8.269,8.0195,8.269,2540.0],["2004-05-24",8.269,8.5185,8.1977,8.376,19400.0],["2004-05-25",8.5185,8.7324,8.5185,8.7324,7280.0],["2004-05-26",8.7324,8.768,8.5542,8.7324,6100.0],["2004-05-27",8.8393,9.1601,8.8393,8.9106,2840.0],["2004-05-28",9.0888,9.1957,8.376,8.5542,5680.0],["2004-06-01",8.376,8.9106,8.376,8.9106,1980.0],["2004-06-02",9.2314,9.2314,9.0532,9.0532,7620.0],["2004-06-03",9.0888,9.267,8.5898,9.0175,37180.0],["2004-06-04",9.0175,9.0532,8.8393,9.0532,3320.0],["2004-06-07",8.9106,9.0532,7.8413,9.0532,17320.0],["2004-06-08",9.0175,9.0175,8.5185,8.9106,980.0],["2004-06-09",8.5542,8.5542,7.877,8.0552,27760.0],["2004-06-10",8.0195,8.0552,7.9483,8.0195,11560.0],["2004-06-14",8.376,8.376,8.0908,8.3047,3320.0],["2004-06-15",8.0908,8.3403,8.0908,8.3403,3280.0],["2004-06-16",8.1265,8.376,8.1265,8.376,2260.0],["2004-06-17",8.5542,8.5542,8.5542,8.5542,180.0],["2004-06-18",8.5542,8.5542,8.5542,8.5542,1180.0],["2004-06-21",8.5542,9.0888,8.5542,8.8037,10700.0],["2004-06-22",9.0888,9.0888,8.9106,8.9106,640.0],["2004-06-23",8.8037,8.8393,8.7324,8.8393,9160.0],["2004-06-24",8.7324,8.9106,8.7324,8.9106,240.0],["2004-06-25",8.6611,8.6611,8.6611,8.6611,200.0],["2004-06-28",8.9106,8.9106,8.5542,8.6255,13780.0],["2004-06-29",8.768,8.8037,8.5542,8.5542,6640.0],["2004-06-30",8.7324,8.8037,8.6255,8.768,7300.0],["2004-07-01",8.6255,8.6255,8.0908,8.5185,3740.0],["2004-07-02",8.5542,8.768,8.5542,8.5898,11820.0],["2004-07-06",8.4829,8.5185,8.269,8.376,9040.0],["2004-07-07",8.269,8.3403,8.0552,8.1977,2560.0],["2004-07-08",8.1621,8.6255,8.1621,8.5542,14220.0],["2004-07-09",8.5898,8.7324,8.5542,8.7324,1280.0],["2004-07-12",8.6255,8.6255,8.376,8.376,2860.0],["2004-07-13",8.3403,8.5185,8.3403,8.4829,1480.0],["2004-07-14",8.1977,8.7324,8.1977,8.7324,2500.0],["2004-07-15",8.6255,8.6255,8.4116,8.5542,3260.0],["2004-07-16",8.5898,8.5898,8.376,8.376,6240.0],["2004-07-19",8.4472,9.9086,8.4472,9.267,119140.0],["2004-07-20",9.4452,9.4452,9.1601,9.267,34080.0],["2004-07-21",9.5165,9.6234,9.1244,9.1244,17320.0],["2004-07-22",9.267,9.267,8.6611,8.9106,4640.0],["2004-07-23",8.8037,8.8037,8.1977,8.269,4040.0],["2004-07-26",8.269,8.5542,8.0552,8.0552,8760.0],["2004-07-27",8.0552,8.4829,8.0195,8.4116,4220.0],["2004-07-28",8.1621,8.1977,7.3067,7.6631,10620.0],["2004-07-29",7.77,8.0552,6.4156,7.1285,28600.0],["2004-07-30",6.7721,7.3067,6.7721,7.3067,6900.0],["2004-08-02",7.1285,7.4849,6.9859,7.1285,5060.0],["2004-08-03",6.9503,6.9503,6.7721,6.8433,2300.0],["2004-08-04",6.9503,7.1285,6.9146,6.9146,4360.0],["2004-08-05",7.0572,7.0928,7.0216,7.0572,10280.0],["2004-08-06",7.0216,7.0572,6.5226,7.0572,61800.0],["2004-08-09",6.9503,7.0572,6.7721,7.0215,3960.0],["2004-08-10",6.7364,7.0572,6.7364,6.7721,6600.0],["2004-08-11",6.6651,6.8077,6.2374,6.2374,11580.0],["2004-08-12",6.4156,6.5582,6.1661,6.2374,14880.0],["2004-08-13",6.1661,6.1661,6.0592,6.0948,3640.0],["2004-08-16",6.0236,6.0236,5.382,5.382,7640.0],["2004-08-17",5.382,6.1305,5.3107,6.1305,21600.0],["2004-08-18",6.1305,7.378,6.1305,6.9859,15800.0],["2004-08-19",6.9859,6.9859,6.5226,6.5226,4480.0],["2004-08-20",6.7364,6.7364,6.5938,6.6651,4800.0],["2004-08-23",6.6295,6.7721,6.4156,6.6651,2340.0],["2004-08-24",6.4513,6.5226,5.9523,6.1305,3320.0],["2004-08-25",6.0592,6.2374,6.0592,6.1661,2320.0],["2004-08-26",6.1661,6.2018,6.0592,6.0948,4520.0],["2004-08-27",6.0948,6.5938,6.0948,6.5226,6240.0],["2004-08-30",6.4869,6.4869,6.2018,6.2374,5260.0],["2004-08-31",6.4156,6.879,6.2018,6.4156,8460.0],["2004-09-01",6.4156,6.4156,6.2018,6.2731,8200.0],["2004-09-02",6.2018,6.2374,6.1661,6.2374,3020.0],["2004-09-03",6.2374,6.2374,6.2018,6.2018,1280.0],["2004-09-07",6.2018,6.2374,6.1661,6.2374,6380.0],["2004-09-08",6.2731,6.2731,6.1305,6.1661,6260.0],["2004-09-09",6.1305,6.3087,6.0948,6.2374,5380.0],["2004-09-10",6.3087,6.4156,6.3087,6.4156,4720.0],["2004-09-13",6.4513,6.5938,6.4156,6.5938,5260.0],["2004-09-14",6.5582,6.7008,6.5582,6.5938,1100.0],["2004-09-15",6.5938,6.5938,6.4513,6.5226,5500.0],["2004-09-16",6.5938,6.5938,6.38,6.4869,15840.0],["2004-09-17",6.1305,6.4156,6.1305,6.2731,4440.0],["2004-09-20",6.3443,6.5226,6.3443,6.5226,3000.0],["2004-09-21",6.5582,6.8433,6.4869,6.8433,8880.0],["2004-09-22",6.8433,6.9146,6.7364,6.9146,980.0],["2004-09-23",6.7364,6.9503,6.7364,6.9503,3060.0],["2004-09-24",6.9503,6.9503,6.8077,6.9503,500.0],["2004-09-27",7.0572,7.0572,6.8433,6.9503,3720.0],["2004-09-28",6.8433,6.8433,6.8433,6.8433,20.0],["2004-09-29",6.8433,6.8433,6.5938,6.5938,1860.0],["2004-09-30",6.4513,7.0572,6.4513,7.0215,8680.0],["2004-10-01",6.7721,6.9503,6.7008,6.7008,9680.0],["2004-10-04",6.6295,6.6295,6.6295,6.6295,60.0],["2004-10-05",6.6295,6.7721,6.6295,6.6295,1640.0],["2004-10-06",6.6295,6.6295,6.5582,6.5582,2000.0],["2004-10-07",6.7721,6.9503,6.5582,6.5938,5300.0],["2004-10-08",6.5582,6.5938,6.5582,6.5582,420.0],["2004-10-11",6.4156,6.4156,6.3087,6.3443,2300.0],["2004-10-12",6.3087,6.5938,6.3087,6.5938,960.0],["2004-10-13",6.5226,6.7721,6.3443,6.7721,2000.0],["2004-10-14",6.4513,6.7008,6.4513,6.5938,6180.0],["2004-10-15",6.7008,6.7721,6.5938,6.7721,2220.0],["2004-10-18",6.7721,7.1998,6.7721,7.1285,5740.0],["2004-10-19",7.1285,7.77,7.1285,7.3067,8620.0],["2004-10-20",7.378,7.4849,7.2354,7.3067,2420.0],["2004-10-21",7.0572,7.0572,7.0572,7.0572,80.0],["2004-10-22",7.271,7.271,7.271,7.271,100.0],["2004-10-25",6.9859,7.3067,6.9859,7.3067,580.0],["2004-10-26",7.0928,7.1285,7.0928,7.1285,200.0],["2004-10-27",7.3067,7.3067,7.3067,7.3067,200.0],["2004-10-28",7.1285,7.4136,7.0572,7.0572,3520.0],["2004-10-29",7.0572,7.0572,6.9146,7.0215,840.0],["2004-11-01",6.9503,6.9503,6.9146,6.9146,60.0],["2004-11-02",6.9146,6.9146,6.9146,6.9146,0.0],["2004-11-03",6.9146,7.0216,6.9146,6.9503,1400.0],["2004-11-04",6.9146,6.9146,6.5938,6.7721,5640.0],["2004-11-05",6.5938,6.7721,6.5938,6.7721,2540.0],["2004-11-08",6.7721,6.8077,6.7721,6.8077,40.0],["2004-11-09",6.7721,6.7721,6.2374,6.2374,9640.0],["2004-11-10",6.2374,6.7721,6.2374,6.5938,7660.0],["2004-11-11",6.5938,6.5938,6.0948,6.38,7900.0],["2004-11-12",6.2374,6.2374,6.0948,6.1305,1560.0],["2004-11-15",6.0948,6.5938,6.0948,6.4156,7220.0],["2004-11-16",6.4156,6.4156,6.1305,6.1305,2700.0],["2004-11-17",6.2374,7.3067,6.1661,6.8433,9660.0],["2004-11-18",7.1285,7.7344,7.1285,7.7344,6900.0],["2004-11-19",8.0195,8.376,7.9482,8.2334,16300.0],["2004-11-22",8.2334,8.5542,8.1621,8.5542,28960.0],["2004-11-23",8.5898,8.9819,8.376,8.5542,54860.0],["2004-11-24",8.376,8.376,8.376,8.376,40.0],["2004-11-26",8.376,8.376,8.376,8.376,80.0],["2004-11-29",8.376,8.376,7.6631,7.6631,6940.0],["2004-11-30",7.8413,7.8413,7.3067,7.3067,1440.0],["2004-12-01",7.3067,7.6631,7.3067,7.5562,3240.0],["2004-12-02",7.3067,7.3067,6.7721,7.3067,32700.0],["2004-12-03",7.4849,7.4849,7.1285,7.3067,2900.0],["2004-12-06",7.4849,8.0195,7.4849,7.8413,15860.0],["2004-12-07",7.7344,7.77,7.5562,7.5562,10260.0],["2004-12-08",7.5562,7.5562,7.5562,7.5562,360.0],["2004-12-09",7.5562,7.8413,7.5205,7.7344,10220.0],["2004-12-10",8.0195,8.0195,7.7344,7.9126,3000.0],["2004-12-13",7.9126,7.9126,7.9126,7.9126,0.0],["2004-12-14",7.8413,8.1977,7.6631,8.1977,17520.0],["2004-12-15",8.0195,8.0195,7.4849,7.4849,740.0],["2004-12-16",8.4829,8.9106,7.6631,7.6631,24560.0],["2004-12-17",7.5562,8.1977,7.5562,8.1977,740.0],["2004-12-20",7.6631,8.5542,7.6631,7.8413,12000.0],["2004-12-21",7.8413,7.9483,7.6631,7.8413,4920.0],["2004-12-22",7.6631,7.8413,7.6631,7.6631,2080.0],["2004-12-23",7.6631,7.6631,7.6631,7.6631,1420.0],["2004-12-27",7.77,7.77,7.5562,7.5562,2300.0],["2004-12-28",7.4849,7.6631,7.4849,7.4849,1940.0],["2004-12-29",7.6631,7.6631,7.3067,7.4493,8620.0],["2004-12-30",7.6275,7.77,7.4849,7.77,2600.0],["2004-12-31",8.0908,8.1977,7.8413,8.0195,1560.0],["2005-01-03",7.7344,8.376,7.7344,8.376,2520.0],["2005-01-04",8.4472,8.5542,8.4472,8.4472,5240.0],["2005-01-05",8.4472,8.4829,8.269,8.3403,3380.0],["2005-01-06",8.269,8.269,8.269,8.269,200.0],["2005-01-07",8.269,8.269,8.269,8.269,340.0],["2005-01-10",8.269,8.3047,8.2334,8.269,3820.0],["2005-01-11",8.376,8.376,8.0908,8.1977,1840.0],["2005-01-12",8.1977,8.5542,8.0908,8.1977,3880.0],["2005-01-13",8.1977,8.1977,8.1977,8.1977,500.0],["2005-01-14",8.1977,8.1977,8.1977,8.1977,280.0],["2005-01-18",8.5542,8.7324,8.376,8.376,2740.0],["2005-01-19",8.3047,8.3047,8.269,8.3047,1400.0],["2005-01-20",8.1977,8.2334,8.1977,8.2334,640.0],["2005-01-21",8.2334,8.2334,8.2334,8.2334,420.0],["2005-01-24",8.3047,8.3047,8.0552,8.1265,3060.0],["2005-01-25",8.0552,8.0552,8.0195,8.0195,1660.0],["2005-01-26",7.877,8.5185,7.8413,8.5185,2820.0],["2005-01-27",8.5185,8.5185,8.5185,8.5185,0.0],["2005-01-28",8.0195,8.7324,8.0195,8.7324,3080.0],["2005-01-31",8.6611,9.0888,8.5898,9.0888,9340.0],["2005-02-01",9.1601,9.6234,9.1601,9.267,25960.0],["2005-02-02",9.267,9.6234,9.267,9.267,7840.0],["2005-02-03",9.4452,9.6234,9.267,9.267,1660.0],["2005-02-04",9.6234,9.6234,9.267,9.267,800.0],["2005-02-07",9.4452,9.4452,9.267,9.267,600.0],["2005-02-08",9.267,9.4809,9.267,9.4809,500.0],["2005-02-09",9.4452,9.4452,8.7324,8.9106,24400.0],["2005-02-10",8.8037,8.8037,8.376,8.376,2940.0],["2005-02-11",8.376,8.6255,8.376,8.376,8280.0],["2005-02-14",8.376,8.376,7.5205,7.6631,6380.0],["2005-02-15",7.77,7.77,7.5918,7.6988,4420.0],["2005-02-16",7.77,7.77,7.6631,7.6631,4460.0],["2005-02-17",7.5562,7.6631,7.5205,7.6275,2480.0],["2005-02-18",7.5205,7.5205,7.2354,7.4849,6080.0],["2005-02-22",7.3067,7.6631,6.9146,7.271,25740.0],["2005-02-23",7.4849,7.8413,7.378,7.4849,6480.0],["2005-02-24",7.4849,7.4849,7.271,7.4849,4060.0],["2005-02-25",7.4849,7.6275,7.4849,7.6275,18620.0],["2005-02-28",7.1285,7.6275,7.1285,7.5562,14480.0],["2005-03-01",7.4849,7.6988,7.3067,7.3067,16440.0],["2005-03-02",7.4849,7.5205,7.4136,7.4136,4580.0],["2005-03-03",7.4849,7.4849,7.3067,7.4849,14340.0],["2005-03-04",7.4849,7.4849,7.3067,7.4136,2620.0],["2005-03-07",7.3067,7.3067,6.9503,7.1285,9840.0],["2005-03-08",7.1285,7.1998,7.0215,7.0215,6440.0],["2005-03-09",7.0216,7.3067,7.0216,7.0572,9080.0],["2005-03-10",7.1998,7.1998,6.8433,6.879,160680.0],["2005-03-11",7.0572,7.1641,7.0572,7.1641,7600.0],["2005-03-14",7.1641,7.271,7.1285,7.1285,3400.0],["2005-03-15",7.0572,7.4849,6.9503,7.4849,10000.0],["2005-03-16",7.5562,8.376,7.4849,8.376,22400.0],["2005-03-17",8.5185,8.6255,8.3403,8.5542,4140.0],["2005-03-18",8.5898,8.5898,8.376,8.5542,7200.0],["2005-03-21",8.5542,8.5898,8.4472,8.5542,3380.0],["2005-03-22",8.4472,8.6255,8.4472,8.5542,10220.0],["2005-03-23",8.5185,8.8037,8.4472,8.5185,7840.0],["2005-03-24",8.5542,8.8393,8.376,8.7324,10780.0],["2005-03-28",8.376,8.5542,8.376,8.5542,600.0],["2005-03-29",8.376,8.376,8.3047,8.376,1920.0],["2005-03-30",8.4829,8.4829,8.3403,8.3403,960.0],["2005-03-31",8.3403,8.376,7.8413,8.0908,7560.0],["2005-04-01",7.8413,7.9839,7.8413,7.9839,3000.0],["2005-04-04",7.9839,8.1265,7.9839,8.1265,920.0],["2005-04-05",8.0552,8.0552,7.3067,7.4849,9320.0],["2005-04-06",7.4849,7.8413,7.4136,7.4136,2760.0],["2005-04-07",7.4849,7.6631,7.4849,7.6631,68060.0],["2005-04-08",7.6631,7.6631,7.6631,7.6631,380.0],["2005-04-11",7.6631,7.6631,7.6631,7.6631,1120.0],["2005-04-12",7.9839,8.0195,7.77,8.0195,2160.0],["2005-04-13",8.0195,8.0195,7.77,7.8413,1340.0],["2005-04-14",8.0195,8.7324,8.0195,8.5898,8160.0],["2005-04-15",8.269,8.9106,8.269,8.6967,5660.0],["2005-04-18",8.9106,8.9106,8.2334,8.269,15580.0],["2005-04-19",8.269,8.4829,8.269,8.4472,22700.0],["2005-04-20",8.5542,8.5542,8.376,8.376,2060.0],["2005-04-21",8.376,8.376,8.1977,8.1977,3960.0],["2005-04-22",8.0195,8.0195,7.9126,7.9483,7760.0],["2005-04-25",8.0552,8.376,8.0552,8.269,3000.0],["2005-04-26",8.3403,8.5185,8.3403,8.5185,1040.0],["2005-04-27",8.3403,8.376,8.1977,8.376,2880.0],["2005-04-28",8.4829,9.0888,8.4829,8.768,10580.0],["2005-04-29",8.768,9.0888,8.5542,8.5542,3540.0],["2005-05-02",8.376,8.7324,8.1977,8.7324,1720.0],["2005-05-03",8.269,8.376,8.1977,8.1977,7240.0],["2005-05-04",8.376,8.5542,8.1977,8.2334,7200.0],["2005-05-05",7.877,8.3403,7.877,7.9839,3340.0],["2005-05-06",8.3047,8.4116,8.0195,8.0195,2080.0],["2005-05-09",8.0908,8.1621,7.8413,7.9483,4140.0],["2005-05-10",7.9126,8.0195,7.6631,7.6631,6960.0],["2005-05-11",7.6631,7.6631,7.4136,7.4849,5540.0],["2005-05-12",7.6631,7.6631,7.378,7.6631,2480.0],["2005-05-13",7.6631,7.6631,7.4136,7.4136,380.0],["2005-05-16",7.4136,7.6275,7.378,7.378,2700.0],["2005-05-17",7.378,7.4849,7.3067,7.3067,3640.0],["2005-05-18",7.1285,7.271,7.1285,7.2354,1060.0],["2005-05-19",7.1998,7.1998,7.1998,7.1998,540.0],["2005-05-20",7.1998,7.1998,6.7721,7.1285,3880.0],["2005-05-23",7.0928,7.4849,7.0928,7.1285,5400.0],["2005-05-24",7.0928,7.3423,7.0928,7.3423,13040.0],["2005-05-25",7.2354,7.6631,7.2354,7.6631,1900.0],["2005-05-26",7.7344,8.376,7.7344,8.1977,6060.0],["2005-05-27",8.0552,8.1977,8.0552,8.1977,1000.0],["2005-05-31",8.1977,8.376,8.0552,8.376,1900.0],["2005-06-01",8.0552,8.0552,7.8057,8.0195,1340.0],["2005-06-02",7.8057,7.8057,7.8057,7.8057,100.0],["2005-06-03",7.8057,7.8057,7.4849,7.6631,3100.0],["2005-06-06",7.8413,7.8413,7.8413,7.8413,1900.0],["2005-06-07",7.8413,7.8413,7.271,7.271,3660.0],["2005-06-08",7.2354,7.4849,7.1285,7.4849,9320.0],["2005-06-09",7.4849,7.4849,7.271,7.3067,1300.0],["2005-06-10",7.378,7.6275,7.3423,7.3423,1840.0],["2005-06-13",7.6275,7.6631,7.4493,7.4849,2300.0],["2005-06-14",7.4849,7.4849,7.4493,7.4493,1320.0],["2005-06-15",7.4849,7.4849,7.4849,7.4849,3120.0],["2005-06-16",7.3423,7.3423,7.3423,7.3423,500.0],["2005-06-17",7.4849,7.4849,7.4849,7.4849,480.0],["2005-06-20",7.3423,7.3423,7.3423,7.3423,80.0],["2005-06-21",7.5562,7.5562,7.3067,7.3067,1580.0],["2005-06-22",7.4849,7.5918,7.4849,7.5562,2160.0],["2005-06-23",7.378,7.378,7.378,7.378,20.0],["2005-06-24",7.378,7.378,7.378,7.378,0.0],["2005-06-27",7.4136,7.4136,7.4136,7.4136,480.0],["2005-06-28",7.5918,7.5918,7.5918,7.5918,100.0],["2005-06-29",7.4136,7.4136,7.4136,7.4136,40.0],["2005-06-30",7.5918,7.5918,7.4849,7.4849,180.0],["2005-07-01",7.4493,7.5918,7.4493,7.5918,2780.0],["2005-07-05",7.6631,7.6631,7.6631,7.6631,380.0],["2005-07-06",7.6631,7.6631,7.5918,7.6631,880.0],["2005-07-07",7.6631,7.6631,7.5918,7.5918,12140.0],["2005-07-08",7.5918,7.6631,7.5918,7.6631,500.0],["2005-07-11",7.6275,7.6631,7.6275,7.6631,3980.0],["2005-07-12",7.6275,7.6275,7.6275,7.6275,640.0],["2005-07-13",7.6275,7.6988,7.6275,7.6275,260.0],["2005-07-14",7.6988,7.6988,7.6275,7.6275,1180.0],["2005-07-15",7.6275,7.6988,7.5562,7.6631,9460.0],["2005-07-18",7.6988,8.0195,7.6988,8.0195,15140.0],["2005-07-19",8.9106,9.1601,8.8037,9.0175,74660.0],["2005-07-20",8.768,9.0175,8.4116,8.5542,15260.0],["2005-07-21",8.5542,8.7324,8.5542,8.7324,2660.0],["2005-07-22",8.7324,9.4096,8.7324,9.4096,11760.0],["2005-07-25",9.4096,9.5522,9.0175,9.4452,16140.0],["2005-07-26",9.4809,9.4809,9.0888,9.267,7560.0],["2005-07-27",9.267,9.8017,9.0532,9.8017,31920.0],["2005-07-28",9.9442,10.0512,9.6234,9.9086,21500.0],["2005-07-29",9.8017,10.1581,9.8017,10.0512,10280.0],["2005-08-01",10.0155,10.2294,9.6947,10.2294,13000.0],["2005-08-02",10.1581,10.1581,8.9819,9.8017,25160.0],["2005-08-03",9.9442,10.5145,9.8017,10.5145,16980.0],["2005-08-04",10.4789,10.5145,10.1224,10.5145,11860.0],["2005-08-05",10.6571,10.8709,10.5501,10.6927,13740.0],["2005-08-08",10.6571,10.6571,10.3719,10.5501,3480.0],["2005-08-09",10.3363,10.5145,10.3363,10.3363,4840.0],["2005-08-10",10.3363,10.5501,9.9799,9.9799,3220.0],["2005-08-11",9.9799,10.0868,9.4452,9.6234,4180.0],["2005-08-12",9.6234,10.1581,9.4452,10.1224,5280.0],["2005-08-15",9.9799,10.1224,9.6234,9.6234,3100.0],["2005-08-16",9.766,9.9086,9.766,9.8017,3100.0],["2005-08-17",9.7304,9.8017,9.6947,9.766,3320.0],["2005-08-18",9.766,9.8017,9.3383,9.3383,3660.0],["2005-08-19",9.3739,9.3739,9.0888,9.3739,2060.0],["2005-08-22",9.3739,10.0868,9.3739,9.9086,10160.0],["2005-08-23",9.6234,9.9086,9.6234,9.6234,800.0],["2005-08-24",9.9086,10.1224,9.9086,9.9799,4160.0],["2005-08-25",9.9799,10.1224,9.9799,9.9799,2300.0],["2005-08-26",9.9442,10.4076,9.6947,10.4076,23000.0],["2005-08-29",10.4076,11.2273,9.8729,11.2273,74160.0],["2005-08-30",11.0848,11.2986,10.8709,11.2273,6360.0],["2005-08-31",11.3343,11.9046,11.2274,11.4056,10500.0],["2005-09-01",11.4412,11.762,11.4056,11.6551,19520.0],["2005-09-02",11.5838,11.5838,11.4768,11.5838,4180.0],["2005-09-06",11.5481,11.5838,11.3343,11.3343,6840.0],["2005-09-07",11.5481,11.9402,11.4768,11.762,15660.0],["2005-09-08",11.9402,12.4748,11.8689,12.4392,28180.0],["2005-09-09",12.76,14.2213,12.6174,13.5441,32660.0],["2005-09-12",13.6867,13.7223,12.9025,13.6154,17260.0],["2005-09-13",13.6154,13.9005,13.3659,13.5441,16400.0],["2005-09-14",13.4728,13.8292,12.9382,13.8292,12980.0],["2005-09-15",13.7223,13.8292,12.9382,13.259,10760.0],["2005-09-16",13.1877,13.1877,12.653,13.0451,22220.0],["2005-09-19",13.0095,13.1877,12.9025,12.9382,27820.0],["2005-09-20",13.1164,13.1164,12.9382,12.9382,10340.0],["2005-09-21",12.9382,12.9738,12.653,12.7243,11840.0],["2005-09-22",13.0095,14.9698,13.0095,14.257,35020.0],["2005-09-23",14.4352,15.5044,14.0787,15.5044,35620.0],["2005-09-26",15.8609,15.8609,14.9698,15.5044,30660.0],["2005-09-27",15.5044,15.5044,15.148,15.5044,25240.0],["2005-09-28",15.5044,16.0034,15.3262,16.0034,50140.0],["2005-09-29",16.2173,17.1083,16.0391,16.4311,31920.0],["2005-09-30",16.7519,17.2509,16.2173,17.0014,27300.0],["2005-10-03",17.2509,17.5717,17.1083,17.2153,27920.0],["2005-10-04",17.3935,18.7123,17.3578,18.035,100900.0],["2005-10-05",18.0707,18.0707,17.3578,17.7143,26380.0],["2005-10-06",17.643,17.643,16.3955,16.8945,28060.0],["2005-10-07",17.0014,18.0707,16.8232,17.643,21480.0],["2005-10-10",17.8212,17.8925,17.4648,17.6073,8320.0],["2005-10-11",17.6073,17.9638,17.6073,17.6786,10400.0],["2005-10-12",17.6786,17.8212,17.4291,17.643,26760.0],["2005-10-13",17.643,17.8212,16.9301,17.1083,14860.0],["2005-10-14",17.1083,19.2469,17.1083,17.8925,8100.0],["2005-10-17",17.8925,18.3558,17.7499,17.7499,10980.0],["2005-10-18",18.1063,19.9597,18.1063,18.9261,48560.0],["2005-10-19",18.8905,19.2825,18.5697,19.0687,16960.0],["2005-10-20",19.0687,19.0687,17.9994,18.1776,15300.0],["2005-10-21",18.1776,19.7815,18.1776,19.3182,20200.0],["2005-10-24",19.6389,20.6726,19.6389,19.9954,50880.0],["2005-10-25",20.8508,21.3854,19.7102,19.7102,66880.0],["2005-10-26",19.9597,20.031,18.0707,18.6053,38860.0],["2005-10-27",18.3558,18.6053,16.7876,17.144,68180.0],["2005-10-28",16.4311,17.1083,15.8252,16.0391,26700.0],["2005-10-31",17.0727,18.8905,15.0411,18.3915,44720.0],["2005-11-01",18.8905,19.2112,17.0014,18.3558,44960.0],["2005-11-02",18.8905,21.029,16.9301,19.2469,717880.0],["2005-11-03",19.2469,19.9597,18.534,19.532,146460.0],["2005-11-04",19.532,19.532,18.3558,19.14,35300.0],["2005-11-07",20.0667,21.2072,19.6389,21.029,95760.0],["2005-11-08",21.3141,22.8111,20.6726,22.4547,149720.0],["2005-11-09",22.3834,23.524,21.029,21.2072,91080.0],["2005-11-10",21.7419,22.6686,21.528,22.1696,41860.0],["2005-11-11",22.7042,22.7042,21.2072,21.3854,39060.0],["2005-11-14",21.7419,22.526,20.7439,22.3834,69080.0],["2005-11-15",22.4547,23.1676,21.3854,21.7419,49620.0],["2005-11-16",21.4567,21.7419,21.029,21.4924,20620.0],["2005-11-17",21.6706,22.918,21.6706,22.2765,22340.0],["2005-11-18",22.7755,23.8804,22.4547,23.8448,58000.0],["2005-11-21",24.023,24.4507,23.8448,24.2368,50440.0],["2005-11-22",24.415,24.4863,22.9893,23.7022,28380.0],["2005-11-23",23.8804,23.8804,22.526,22.7398,27040.0],["2005-11-25",22.5973,23.524,22.5973,22.9537,7220.0],["2005-11-28",22.9893,23.8804,22.9893,23.1676,24680.0],["2005-11-29",23.3458,23.524,21.7775,22.2765,38760.0],["2005-11-30",22.2765,22.5616,21.7419,22.0983,14260.0],["2005-12-01",21.9201,24.6289,21.9201,24.6289,60480.0],["2005-12-02",24.5932,26.1615,24.5932,25.2348,116340.0],["2005-12-05",26.3754,26.6961,25.3417,26.3754,84220.0],["2005-12-06",27.0882,27.8011,26.6249,27.2308,106700.0],["2005-12-07",27.9436,27.9436,26.5536,27.2664,43500.0],["2005-12-08",27.2664,28.8703,27.1238,28.6208,29480.0],["2005-12-09",28.7991,28.8347,27.8011,28.4426,39040.0],["2005-12-12",29.3337,30.2247,29.1198,29.5832,97360.0],["2005-12-13",29.7614,30.2247,26.7318,27.9793,91460.0],["2005-12-14",27.9793,28.7634,27.0882,28.5495,44700.0],["2005-12-15",28.5139,28.5139,26.7318,26.7318,41760.0],["2005-12-16",26.7318,27.8011,25.3774,26.1971,78080.0],["2005-12-19",27.0526,28.407,26.5536,26.5892,48400.0],["2005-12-20",26.91,27.4446,26.6249,26.7318,30360.0],["2005-12-21",26.7318,27.4446,26.7318,27.3021,21200.0],["2005-12-22",27.409,28.3357,27.0882,27.9793,33640.0],["2005-12-23",27.8367,27.8367,27.1239,27.5159,9940.0],["2005-12-27",27.8367,27.9793,27.6228,27.9436,21680.0],["2005-12-28",28.1575,28.3713,26.1972,26.7318,26100.0],["2005-12-29",26.5892,26.6961,23.5953,25.0922,104900.0],["2005-12-30",24.8071,26.0546,24.415,26.0546,35120.0],["2006-01-03",25.3417,26.0189,22.9893,23.025,117980.0],["2006-01-04",22.4547,24.7358,21.7775,23.3814,82140.0],["2006-01-05",23.524,26.0189,23.524,25.5556,39620.0],["2006-01-06",25.6625,26.4823,25.5556,26.3754,23260.0],["2006-01-09",26.5536,29.8683,26.5536,29.2624,120780.0],["2006-01-10",29.405,32.791,28.6921,32.6128,124700.0],["2006-01-11",32.9336,34.5731,32.0781,34.5018,141180.0],["2006-01-12",34.5731,35.7493,31.1871,31.4009,130840.0],["2006-01-13",31.5435,33.3613,31.4722,33.2543,54240.0],["2006-01-17",33.29,34.5731,32.791,33.2543,57680.0],["2006-01-18",31.9356,32.9692,30.3673,32.0781,61740.0],["2006-01-19",33.3256,34.1098,32.9692,33.682,61220.0],["2006-01-20",33.7533,34.9295,32.2563,33.1474,73980.0],["2006-01-23",34.2167,34.2167,32.2564,33.1831,36240.0],["2006-01-24",33.1831,33.5038,32.0781,32.7197,25540.0],["2006-01-25",32.2564,32.6128,32.0781,32.5771,22480.0],["2006-01-26",32.791,33.789,32.4346,33.0405,18060.0],["2006-01-27",33.29,33.682,32.4346,33.0405,19900.0],["2006-01-30",33.6464,38.2086,33.1831,38.2086,124700.0],["2006-01-31",36.8899,38.4938,35.6067,37.4245,98060.0],["2006-02-01",36.5334,38.8502,35.9632,36.5334,48080.0],["2006-02-02",37.2463,37.4245,35.6424,36.7117,43600.0],["2006-02-03",37.2463,38.4581,36.3552,37.7809,38280.0],["2006-02-06",38.3156,41.5234,38.3156,40.4541,88940.0],["2006-02-07",41.7016,41.7016,39.2423,39.4561,72940.0],["2006-02-08",40.1333,40.5254,36.0701,37.4245,80440.0],["2006-02-09",37.8166,38.3156,35.9988,36.1057,31700.0],["2006-02-10",35.7493,36.7117,32.9692,35.9988,82900.0],["2006-02-13",35.9632,36.4978,33.9315,34.3949,33280.0],["2006-02-14",34.1454,34.4662,32.2207,34.4662,42220.0],["2006-02-15",34.2167,37.4245,33.8603,37.2463,57760.0],["2006-02-16",37.6027,40.0977,37.6027,40.062,88780.0],["2006-02-17",40.8105,40.9175,38.3156,39.2066,55300.0],["2006-02-21",39.4561,40.9887,39.2066,40.3472,46260.0],["2006-02-22",40.3115,40.9175,39.2423,40.0977,19740.0],["2006-02-23",40.2759,40.8105,40.1333,40.6323,21980.0],["2006-02-24",40.7749,40.7749,39.2066,39.5987,22260.0],["2006-02-27",38.9928,39.2066,36.3552,37.6027,66380.0],["2006-02-28",39.9908,40.2759,36.8899,38.4225,80680.0],["2006-03-01",38.4938,39.171,38.1373,38.672,63100.0],["2006-03-02",38.1374,38.672,36.3909,37.175,43820.0],["2006-03-03",36.5334,37.6027,36.0345,36.6047,29300.0],["2006-03-06",36.177,36.8899,34.5731,35.4642,58580.0],["2006-03-07",34.1098,34.3236,32.3276,32.7197,82560.0],["2006-03-08",32.791,33.789,29.5832,33.682,86140.0],["2006-03-09",33.7533,35.4642,32.1138,32.6128,43420.0],["2006-03-10",32.0781,32.0781,29.5832,30.1891,67880.0],["2006-03-13",29.904,32.6841,29.904,32.6484,60040.0],["2006-03-14",32.791,34.8939,32.791,33.5751,47320.0],["2006-03-15",34.4662,34.9295,32.8623,34.5731,30920.0],["2006-03-16",34.5018,34.5731,33.2187,33.2187,37840.0],["2006-03-17",33.1118,34.7513,33.0048,34.6444,21900.0],["2006-03-20",34.6444,36.4622,34.6444,36.0701,67460.0],["2006-03-21",36.3552,36.5334,35.6424,36.4978,30720.0],["2006-03-22",36.5334,36.8899,34.9295,35.6067,29320.0],["2006-03-23",35.2859,35.6424,33.3256,33.8246,56340.0],["2006-03-24",34.1811,34.7513,32.791,33.2187,35780.0],["2006-03-27",32.4346,32.6841,31.5435,32.2564,88420.0],["2006-03-28",31.5791,32.0781,29.7614,31.294,167520.0],["2006-03-29",31.0445,32.6128,30.4742,32.3633,41160.0],["2006-03-30",32.5415,33.3256,32.5415,32.8979,25080.0],["2006-03-31",32.791,34.7157,32.7197,34.7157,49580.0],["2006-04-03",35.2503,35.9632,35.0721,35.7493,73240.0],["2006-04-04",35.6424,36.4265,34.2167,36.177,41760.0],["2006-04-05",36.2839,36.7829,35.286,35.7493,51020.0],["2006-04-06",35.678,36.0701,35.286,36.0701,28160.0],["2006-04-07",35.8919,36.0701,34.0385,34.1811,31840.0],["2006-04-10",34.3236,34.3236,32.4346,32.9692,22720.0],["2006-04-11",32.9692,32.9692,31.3653,32.4346,23840.0],["2006-04-12",32.3989,32.791,31.7217,31.7217,18260.0],["2006-04-13",31.793,33.8602,31.793,33.8246,22380.0],["2006-04-17",33.5038,33.5038,32.1138,32.6484,21920.0],["2006-04-18",32.6484,34.5375,32.6484,34.5375,25860.0],["2006-04-19",34.6088,35.179,34.5731,34.7157,31700.0],["2006-04-20",34.5018,34.5018,33.5038,33.8603,13740.0],["2006-04-21",34.5731,35.4642,34.2167,34.9295,21720.0],["2006-04-24",35.1434,35.6424,34.9295,35.286,18420.0],["2006-04-25",35.6067,36.1414,35.2503,35.9988,27620.0],["2006-04-26",35.9988,36.2127,34.3949,34.8226,35880.0],["2006-04-27",34.8226,34.8226,32.9692,34.7157,28160.0],["2006-04-28",34.3949,34.7513,33.5038,33.8959,20820.0],["2006-05-01",33.6821,33.8246,30.6524,32.0425,152300.0],["2006-05-02",31.9356,31.9712,29.405,30.1891,85020.0],["2006-05-03",29.0485,29.9396,27.7654,28.7278,100820.0],["2006-05-04",28.8703,29.7614,28.8703,29.405,25720.0],["2006-05-05",29.2268,30.8307,29.2268,29.4406,33100.0],["2006-05-08",29.3693,29.6545,28.799,28.799,20620.0],["2006-05-09",28.8703,28.8703,26.1971,26.3754,64640.0],["2006-05-10",26.3754,27.4446,26.1971,26.3397,51220.0],["2006-05-11",25.8764,25.9833,22.6329,25.1992,84780.0],["2006-05-12",25.0209,25.6625,23.1675,23.7378,69220.0],["2006-05-15",23.524,25.6625,22.9893,23.1319,75380.0],["2006-05-16",23.524,24.5932,22.6329,22.6329,43180.0],["2006-05-17",23.1676,24.2368,22.1696,24.1655,47680.0],["2006-05-18",25.9833,27.8011,25.2348,25.5912,88260.0],["2006-05-19",25.2348,26.1972,24.1655,24.3794,49960.0],["2006-05-22",24.9497,24.9497,23.1676,23.1676,37140.0],["2006-05-23",22.9181,25.8407,22.8468,24.0586,45800.0],["2006-05-24",23.417,24.8784,23.3101,23.916,32240.0],["2006-05-25",23.3458,24.7358,23.3458,24.4863,19460.0],["2006-05-26",23.7378,25.1279,23.7022,23.916,26400.0],["2006-05-30",24.5932,24.7002,23.8804,24.7002,25380.0],["2006-05-31",24.6645,24.9497,23.9873,24.1299,13180.0],["2006-06-01",24.0586,24.5932,23.8804,23.9873,20240.0],["2006-06-02",23.2388,23.6665,23.1676,23.1676,26880.0],["2006-06-05",22.9537,22.9537,21.528,21.5636,79020.0],["2006-06-06",21.7419,22.4903,21.3854,21.528,26540.0],["2006-06-07",21.528,22.8111,21.2072,21.3141,38560.0],["2006-06-08",21.2072,21.528,19.7815,20.7795,59300.0],["2006-06-09",21.2072,21.4211,20.4944,20.4944,16760.0],["2006-06-12",20.4944,21.029,19.2825,19.3895,27840.0],["2006-06-13",19.6033,19.8172,17.8925,18.1063,75160.0],["2006-06-14",17.8568,19.2469,17.8568,18.2845,21580.0],["2006-06-15",18.2845,19.2469,17.9994,18.8548,42820.0],["2006-06-16",19.2112,20.5657,19.0687,20.3518,20520.0],["2006-06-19",20.5657,22.4547,20.53,21.9557,44820.0],["2006-06-20",23.524,23.524,22.4903,22.9181,45620.0],["2006-06-21",23.8448,23.8804,22.2052,22.2408,24200.0],["2006-06-22",22.0983,22.0983,20.8864,21.4924,22300.0],["2006-06-23",22.0983,22.6329,21.7062,22.4547,16200.0],["2006-06-26",23.3101,23.417,21.5993,21.6706,23680.0],["2006-06-27",22.4547,22.7398,21.3854,21.3854,17380.0],["2006-06-28",21.3854,21.8131,21.1716,21.8131,24020.0],["2006-06-29",22.027,22.0983,21.2785,21.4567,12960.0],["2006-06-30",23.1675,23.1675,22.1339,22.1696,18900.0],["2006-07-03",22.0983,22.8111,21.7419,22.526,7520.0],["2006-07-05",22.4547,23.3101,21.8488,23.3101,17540.0],["2006-07-06",22.8824,23.5596,22.8824,23.417,10440.0],["2006-07-07",23.1676,23.2032,22.7755,22.8468,4220.0],["2006-07-10",23.025,23.025,21.5636,22.2408,13440.0],["2006-07-11",22.027,23.2745,21.7419,22.9537,23040.0],["2006-07-12",23.1676,24.1655,22.7398,24.1299,43380.0],["2006-07-13",24.914,24.9497,23.1675,23.9517,38900.0],["2006-07-14",25.2705,25.3061,24.023,25.021,52540.0],["2006-07-17",25.6269,25.7694,25.3061,25.6269,19340.0],["2006-07-18",25.8407,25.8407,24.0586,25.0922,16620.0],["2006-07-19",25.021,25.0922,24.5932,24.6645,19700.0],["2006-07-20",24.9497,25.8407,24.914,25.4843,30080.0],["2006-07-21",25.6625,25.6625,25.1279,25.2705,17320.0],["2006-07-24",25.021,25.2348,23.3458,24.7002,31500.0],["2006-07-25",24.6645,25.8051,24.6645,25.7338,12280.0],["2006-07-26",26.4466,26.4466,25.8051,26.1971,19780.0],["2006-07-27",26.1972,27.2664,25.1992,25.6982,30900.0],["2006-07-28",26.0189,26.5536,25.6982,25.8764,9420.0],["2006-07-31",26.3754,27.4446,26.0902,26.91,18220.0],["2006-08-01",27.8011,28.0149,25.6625,25.7338,24960.0],["2006-08-02",26.0189,26.5179,24.9497,25.0922,28020.0],["2006-08-03",25.1279,26.0546,24.1299,25.5912,24000.0],["2006-08-04",25.3417,25.8051,25.021,25.0922,14260.0],["2006-08-07",25.4487,25.4843,24.5932,24.8071,21300.0],["2006-08-08",24.9497,25.413,24.0586,24.0586,17040.0],["2006-08-09",24.1655,24.3794,23.7022,23.8448,10640.0],["2006-08-10",23.7022,23.7022,22.027,22.027,23660.0],["2006-08-11",21.9557,22.1696,21.0646,21.4567,16280.0],["2006-08-14",21.3854,21.3854,20.4944,20.6726,26560.0],["2006-08-15",20.8508,21.4924,20.4231,20.8508,14920.0],["2006-08-16",20.8864,22.9893,20.8864,21.8131,36180.0],["2006-08-17",21.9914,22.8111,21.9914,22.4903,10940.0],["2006-08-18",22.4547,23.1319,22.4547,22.8111,8040.0],["2006-08-21",22.8111,23.0606,22.5616,22.7398,8220.0],["2006-08-22",22.5616,23.1676,22.3121,22.8111,6440.0],["2006-08-23",22.4547,22.9537,22.3834,22.5973,4960.0],["2006-08-24",22.8111,23.3458,22.4547,23.3101,6000.0],["2006-08-25",23.3101,23.3101,23.0606,23.0963,3220.0],["2006-08-28",23.1319,23.1675,22.4547,22.7042,7180.0],["2006-08-29",22.8824,23.025,22.4903,22.7755,3780.0],["2006-08-30",22.6329,22.9181,22.4903,22.6329,7940.0],["2006-08-31",22.6686,22.6686,21.2429,21.3854,16120.0],["2006-09-01",21.3498,21.8488,20.4944,21.6706,21220.0],["2006-09-05",21.8844,21.9201,20.7439,20.8151,13920.0],["2006-09-06",21.5636,21.5636,19.7815,19.9954,26060.0],["2006-09-07",20.2092,21.3854,19.9597,21.0646,19240.0],["2006-09-08",21.3854,21.3854,20.7082,21.029,11620.0],["2006-09-11",21.1716,21.1716,20.5657,20.6369,6560.0],["2006-09-12",21.3854,24.6645,20.6369,23.417,96660.0],["2006-09-13",23.5596,24.0586,22.6686,24.0586,26140.0],["2006-09-14",24.2368,26.1972,23.7022,26.0189,45720.0],["2006-09-15",26.7318,27.5516,26.0189,27.4803,52600.0],["2006-09-18",27.409,27.409,26.7318,26.8387,23200.0],["2006-09-19",26.7318,26.7674,24.9853,25.3774,29380.0],["2006-09-20",25.4843,26.0189,24.1655,24.3794,20960.0],["2006-09-21",24.3794,25.3061,24.3794,24.914,15660.0],["2006-09-22",24.7715,24.914,23.9517,24.7715,12020.0],["2006-09-25",24.9497,25.6269,24.7715,24.8427,13420.0],["2006-09-26",24.8784,25.8407,24.8784,25.3061,17000.0],["2006-09-27",25.9477,28.407,25.9477,28.2644,65580.0],["2006-09-28",28.8347,29.7614,28.407,28.5852,54900.0],["2006-09-29",28.3713,28.407,27.3021,27.8367,24780.0],["2006-10-02",27.8367,28.1575,27.6229,28.1218,16020.0],["2006-10-03",28.3357,29.3337,28.2288,29.2268,45320.0],["2006-10-04",29.2624,29.9396,28.9416,29.5119,38480.0],["2006-10-05",30.2247,30.2247,29.0842,29.1555,23260.0],["2006-10-06",29.1555,29.405,28.9416,29.2268,10100.0],["2006-10-09",29.0842,29.5832,28.9416,29.5475,10420.0],["2006-10-10",28.9416,28.9773,28.6208,28.9416,25300.0],["2006-10-11",28.5139,28.5139,26.7318,28.1931,29420.0],["2006-10-12",27.4803,28.4426,27.4803,27.9793,18200.0],["2006-10-13",26.91,27.5159,26.0902,27.0882,32540.0],["2006-10-16",26.5536,28.3357,26.3754,28.1575,23800.0],["2006-10-17",28.2644,28.4783,27.6228,27.7654,12980.0],["2006-10-18",28.5139,28.5139,26.9813,27.0882,13120.0],["2006-10-19",27.0169,27.0526,25.3061,26.1971,18380.0],["2006-10-20",25.8407,26.1971,25.5912,26.1971,9020.0],["2006-10-23",25.912,27.2664,25.8407,26.5536,14100.0],["2006-10-24",26.6961,27.0526,26.1972,26.4467,7640.0],["2006-10-25",26.3754,26.7318,26.0902,26.1971,9280.0],["2006-10-26",26.0902,26.7318,25.4843,26.7318,17640.0],["2006-10-27",27.1595,27.9436,26.6605,26.7674,15240.0],["2006-10-30",27.2664,27.2664,26.2684,26.411,9320.0],["2006-10-31",26.3754,26.6961,26.1971,26.5536,6020.0],["2006-11-01",26.8744,27.0882,26.0546,26.1615,9360.0],["2006-11-02",25.8407,25.8764,21.5636,21.8488,110960.0],["2006-11-03",22.3478,22.8468,21.8844,22.2408,27360.0],["2006-11-06",22.2408,22.2408,21.2072,21.3854,48700.0],["2006-11-07",21.3854,22.0983,21.2072,22.0626,36740.0],["2006-11-08",22.0983,22.3478,21.5993,22.2052,29180.0],["2006-11-09",22.2765,23.0963,22.2052,22.6329,33140.0],["2006-11-10",22.7398,23.1676,22.6686,22.9893,33060.0],["2006-11-13",23.3458,23.4527,22.6329,22.6686,11200.0],["2006-11-14",22.7042,23.0606,22.3478,22.4191,12060.0],["2006-11-15",22.3478,22.4903,21.5636,21.8488,23000.0],["2006-11-16",21.5993,22.0983,21.2072,21.7062,37720.0],["2006-11-17",21.7419,21.7419,21.3141,21.528,20900.0],["2006-11-20",21.8844,22.5973,21.5636,22.1696,20080.0],["2006-11-21",22.3121,22.9893,22.3121,22.8111,12640.0],["2006-11-22",22.8824,22.9893,22.2765,22.3834,7120.0],["2006-11-24",22.4547,22.6686,22.4547,22.6686,2260.0],["2006-11-27",22.6686,22.9537,21.7418,22.2052,9400.0],["2006-11-28",22.1696,22.2765,21.5993,22.0626,8340.0],["2006-11-29",22.0983,22.0983,21.7419,21.7419,7500.0],["2006-11-30",22.6329,22.6329,21.6706,22.0626,14320.0],["2006-12-01",22.2765,22.2765,21.5636,21.9201,15820.0],["2006-12-04",22.0983,22.2052,21.9557,22.0626,18300.0],["2006-12-05",22.2052,22.2052,21.9557,22.027,11800.0],["2006-12-06",22.2765,22.3834,21.7419,21.9914,14640.0],["2006-12-07",21.9913,21.9913,21.7419,21.7775,8740.0],["2006-12-08",22.4547,22.4547,21.7419,21.8131,10260.0],["2006-12-11",21.7775,22.0626,21.7419,21.8488,4240.0],["2006-12-12",21.7775,22.2052,21.7419,21.7775,6460.0],["2006-12-13",21.6706,22.2765,21.6706,21.7775,7100.0],["2006-12-14",21.7419,22.027,21.5636,21.5993,7100.0],["2006-12-15",21.4567,22.1696,21.4567,21.8844,16300.0],["2006-12-18",21.7775,22.027,21.528,22.027,9780.0],["2006-12-19",21.7418,21.7775,21.2072,21.4567,14920.0],["2006-12-20",21.3854,21.5636,20.2449,20.9221,45260.0],["2006-12-21",20.5657,20.9934,19.6746,19.9597,44580.0],["2006-12-22",19.9597,20.4944,19.9597,19.9597,28400.0],["2006-12-26",19.9597,20.2449,19.4607,19.8885,19280.0],["2006-12-27",19.7102,20.1736,19.7102,20.138,39500.0],["2006-12-28",19.9241,20.4944,19.9241,20.2449,52080.0],["2006-12-29",20.1736,21.7775,19.9954,21.3854,43680.0],["2007-01-03",21.8844,21.9914,21.3854,21.4924,18000.0],["2007-01-04",21.8488,22.3478,21.6349,22.0983,10440.0],["2007-01-05",22.2765,22.9893,22.2765,22.5616,18540.0],["2007-01-08",22.9893,22.9893,22.4547,22.9181,16100.0],["2007-01-09",22.9181,22.9181,21.8131,21.9201,16040.0],["2007-01-10",21.8488,22.0983,21.4924,21.8488,8040.0],["2007-01-11",21.9201,22.6329,21.3854,21.7062,10620.0],["2007-01-12",21.8844,22.8111,21.8844,22.4547,11280.0],["2007-01-16",23.524,23.524,22.4547,22.9181,14960.0],["2007-01-17",22.2765,22.6329,21.3854,22.1339,12120.0],["2007-01-18",22.027,22.4191,22.027,22.2408,8720.0],["2007-01-19",21.7419,22.2765,21.4567,22.1696,7320.0],["2007-01-22",21.8488,22.2765,21.4924,22.027,14340.0],["2007-01-23",21.7062,22.0983,21.5636,21.6706,8020.0],["2007-01-24",21.5636,22.2765,21.5636,22.2052,13780.0],["2007-01-25",21.8131,22.2765,21.6349,21.9557,4420.0],["2007-01-26",21.8844,22.0983,21.5636,22.0626,4640.0],["2007-01-29",21.8488,21.9201,21.7062,21.8488,8740.0],["2007-01-30",21.8488,22.0983,21.6349,21.9557,6640.0],["2007-01-31",22.0626,22.0983,21.5993,21.9557,7900.0],["2007-02-01",21.7419,21.9201,21.2785,21.7419,7320.0],["2007-02-02",21.7062,21.9201,21.6349,21.8131,5240.0],["2007-02-05",21.9557,21.9913,21.7419,21.8131,3260.0],["2007-02-06",21.9201,22.0983,21.7062,22.0983,9360.0],["2007-02-07",22.2765,22.2765,22.0983,22.2052,5620.0],["2007-02-08",21.9557,22.2408,21.5636,22.027,11700.0],["2007-02-09",21.7419,21.9201,21.7062,21.7419,14600.0],["2007-02-12",21.7419,21.7419,21.528,21.528,7800.0],["2007-02-13",21.4211,22.0983,20.8151,21.4567,12600.0],["2007-02-14",21.7062,21.7419,21.2072,21.7419,3260.0],["2007-02-15",21.7419,21.7419,20.8508,21.0646,23320.0],["2007-02-16",20.8508,21.2072,20.3162,20.9934,10040.0],["2007-02-20",20.7082,21.2429,20.6726,20.7439,6380.0],["2007-02-21",20.8508,21.029,20.8508,20.9221,8780.0],["2007-02-22",20.9934,21.3498,20.9221,21.2072,6000.0],["2007-02-23",21.3141,21.5636,21.2072,21.3854,9440.0],["2007-02-26",21.3141,21.4924,21.1359,21.2429,2480.0],["2007-02-27",21.2785,21.2785,20.4944,20.7795,8080.0],["2007-02-28",20.8508,20.8508,19.6746,20.138,34100.0],["2007-03-01",20.1379,21.029,19.9597,20.6013,9220.0],["2007-03-02",20.3162,20.6726,20.1736,20.3874,25180.0],["2007-03-05",20.4231,20.4231,19.9597,19.9954,17240.0],["2007-03-06",19.9954,19.9954,19.7815,19.8528,15620.0],["2007-03-07",19.9597,20.1023,19.6033,19.6746,26580.0],["2007-03-08",17.9994,18.3558,15.1124,15.8609,184900.0],["2007-03-09",15.9321,16.5381,15.5044,15.8252,39660.0],["2007-03-12",16.0034,16.0391,14.7916,15.3262,40720.0],["2007-03-13",14.8985,15.0767,13.9718,14.15,37560.0],["2007-03-14",14.0787,14.5777,13.4015,14.15,52820.0],["2007-03-15",14.257,14.7916,14.1857,14.7559,13820.0],["2007-03-16",15.1124,15.1124,14.3282,14.5777,9360.0],["2007-03-19",14.257,14.7916,14.257,14.3639,14520.0],["2007-03-20",14.3639,14.6134,14.257,14.4708,13920.0],["2007-03-21",14.8272,15.6827,14.6847,14.9698,40480.0],["2007-03-22",15.2549,15.2906,14.6134,14.7916,34200.0],["2007-03-23",14.7916,14.9698,14.7203,14.7916,19400.0],["2007-03-26",14.8985,14.9342,14.7203,14.7916,6720.0],["2007-03-27",14.9342,14.9342,14.0787,14.1857,28140.0],["2007-03-28",14.1857,14.4708,14.1857,14.1857,7260.0],["2007-03-29",14.257,14.3995,14.1144,14.2213,13060.0],["2007-03-30",14.1857,14.257,14.0787,14.257,12860.0],["2007-04-02",14.8985,14.8985,14.257,14.649,9120.0],["2007-04-03",14.6134,14.8272,14.3639,14.8272,5200.0],["2007-04-04",14.7203,16.0034,14.7203,16.0034,14860.0],["2007-04-05",16.0034,16.1104,14.8272,14.9342,16660.0],["2007-04-09",14.9698,15.3262,14.6134,14.6847,13140.0],["2007-04-10",14.5064,14.9698,14.0075,14.4352,25020.0],["2007-04-11",14.4352,14.4352,14.257,14.4352,4840.0],["2007-04-12",14.257,14.5421,14.0075,14.5421,14800.0],["2007-04-13",14.15,14.6134,14.15,14.5421,6320.0],["2007-04-16",14.5065,14.5421,14.2213,14.3282,8820.0],["2007-04-17",14.3282,14.3282,14.0787,14.1857,11220.0],["2007-04-18",14.1857,14.2213,13.7936,14.0075,11600.0],["2007-04-19",13.758,14.0787,13.6154,13.9005,18380.0],["2007-04-20",14.0431,14.0787,13.5441,13.8292,7760.0],["2007-04-23",13.5441,14.0787,13.5441,13.758,9620.0],["2007-04-24",13.6154,14.0787,13.6154,13.9362,11060.0],["2007-04-25",14.0787,14.0787,13.758,13.7936,8960.0],["2007-04-26",13.6154,13.8649,13.6154,13.651,6560.0],["2007-04-27",13.6154,13.8649,13.5441,13.6867,12240.0],["2007-04-30",13.6154,13.9005,13.6154,13.758,7220.0],["2007-05-01",14.9342,15.7539,14.4708,14.9342,42880.0],["2007-05-02",14.9342,15.2906,14.7916,14.7916,17300.0],["2007-05-03",14.8272,15.647,14.8272,15.2549,20240.0],["2007-05-04",15.5044,15.5401,15.3262,15.3619,10740.0],["2007-05-07",15.4332,15.6827,15.3262,15.4332,12200.0],["2007-05-08",15.5044,15.5044,15.148,15.3262,7480.0],["2007-05-09",13.8292,14.8985,12.9025,14.7559,41980.0],["2007-05-10",15.148,15.6826,14.7559,15.4688,23340.0],["2007-05-11",15.4688,16.1816,15.1837,16.0034,25300.0],["2007-05-14",16.1104,16.1104,15.8252,15.8609,10480.0],["2007-05-15",15.6827,15.8609,14.4352,14.9698,17760.0],["2007-05-16",14.7916,14.8629,14.3995,14.8629,8380.0],["2007-05-17",15.5757,15.6114,15.0767,15.0767,7020.0],["2007-05-18",15.0767,15.3262,14.5421,15.148,42240.0],["2007-05-21",15.6826,16.8945,15.5401,16.4668,68080.0],["2007-05-22",16.2173,16.7519,15.6826,16.7519,12160.0],["2007-05-23",16.7519,17.1083,16.645,16.6806,14140.0],["2007-05-24",16.5737,16.7519,16.4311,16.5737,8220.0],["2007-05-25",16.7519,16.8232,16.2173,16.3599,4900.0],["2007-05-29",16.7519,16.7519,15.6826,15.9321,7200.0],["2007-05-30",15.6826,16.0391,15.6826,15.6826,3880.0],["2007-05-31",15.7183,16.0034,15.7183,15.9321,3900.0],["2007-06-01",15.7539,16.0034,15.3262,15.5757,8460.0],["2007-06-04",15.7183,16.5024,15.3262,16.5024,8000.0],["2007-06-05",16.5737,16.7519,16.3955,16.5737,4660.0],["2007-06-06",16.3955,16.5381,16.0391,16.3955,7960.0],["2007-06-07",16.0391,16.2173,15.7896,16.146,7900.0],["2007-06-08",15.8609,16.5381,15.6826,16.3955,9520.0],["2007-06-11",16.3955,16.9301,16.2173,16.7876,9660.0],["2007-06-12",16.7519,17.1796,16.5737,16.8232,5680.0],["2007-06-13",16.8232,17.6073,16.7519,17.4648,19720.0],["2007-06-14",17.1083,17.6073,17.0727,17.5717,39600.0],["2007-06-15",17.6786,17.8925,17.2866,17.8212,15380.0],["2007-06-18",17.7499,17.8568,17.1083,17.8212,10380.0],["2007-06-19",17.4648,18.1776,17.4648,18.1063,12480.0],["2007-06-20",18.0707,18.3202,18.035,18.2489,6180.0],["2007-06-21",18.142,18.3202,17.9994,18.3202,4860.0],["2007-06-22",18.3915,18.4628,18.2133,18.3202,8200.0],["2007-06-25",18.2489,18.534,18.2489,18.4271,11380.0],["2007-06-26",18.3915,18.7123,18.3558,18.5697,9780.0],["2007-06-27",18.534,18.7123,18.4984,18.6053,8140.0],["2007-06-28",18.6053,18.6053,18.3558,18.4984,4780.0],["2007-06-29",18.035,18.534,17.643,18.534,12480.0],["2007-07-02",18.534,18.534,18.3202,18.3558,3200.0],["2007-07-03",18.035,18.1776,17.8925,17.9281,4020.0],["2007-07-05",17.8568,17.9994,17.1796,17.5004,8780.0],["2007-07-06",17.3578,17.643,17.144,17.5004,3840.0],["2007-07-09",17.4648,17.8212,17.4648,17.5717,5120.0],["2007-07-10",17.643,17.8212,17.1083,17.643,7120.0],["2007-07-11",17.2866,17.5004,17.1796,17.3935,3200.0],["2007-07-12",17.144,17.1796,16.7519,17.0014,7580.0],["2007-07-13",16.8232,18.1776,16.5737,18.0707,16360.0],["2007-07-16",18.035,18.3558,18.035,18.142,12300.0],["2007-07-17",17.5361,18.035,17.5361,17.9638,9500.0],["2007-07-18",17.6786,18.3915,17.5004,18.3915,7700.0],["2007-07-19",18.4271,19.8884,18.4271,19.5677,44100.0],["2007-07-20",19.2825,20.4944,19.2825,19.8885,20240.0],["2007-07-23",19.9597,20.1379,19.7815,20.031,14740.0],["2007-07-24",20.0667,20.0667,18.6053,18.9974,13080.0],["2007-07-25",18.7123,19.3182,18.5697,19.2112,5260.0],["2007-07-26",19.0687,19.3538,18.3558,18.4628,8200.0],["2007-07-27",18.6766,18.8905,18.4271,18.8192,6200.0],["2007-07-30",18.7479,18.8192,18.1776,18.1776,5140.0],["2007-07-31",17.9994,18.6053,17.8568,18.3558,6560.0],["2007-08-01",18.3915,18.3915,17.6786,18.0707,8440.0],["2007-08-02",18.0707,18.5697,17.9994,18.4628,3240.0],["2007-08-03",18.3915,18.534,18.1776,18.3558,5240.0],["2007-08-06",18.1776,18.6053,17.643,18.4271,10220.0],["2007-08-07",18.035,18.8905,18.035,18.7479,6320.0],["2007-08-08",18.7123,19.8884,18.3558,19.4964,23740.0],["2007-08-09",20.1379,20.1379,16.8945,18.0707,25200.0],["2007-08-10",18.1776,18.3558,16.9301,16.9301,24100.0],["2007-08-13",17.0371,17.2866,16.0391,16.2173,19880.0],["2007-08-14",16.3955,16.7519,15.148,15.4688,25780.0],["2007-08-15",15.3262,15.6826,14.3282,14.3995,23680.0],["2007-08-16",14.5421,15.6826,14.5421,15.6826,13260.0],["2007-08-17",16.2529,17.643,12.3679,16.2529,8560.0],["2007-08-20",16.2173,16.3242,15.8965,16.2173,6940.0],["2007-08-21",16.0747,16.3955,15.8609,16.0747,4340.0],["2007-08-22",16.0034,16.5024,15.7896,16.5024,5060.0],["2007-08-23",16.3955,16.5024,16.2886,16.3955,6120.0],["2007-08-24",16.4311,16.7163,16.3955,16.5737,2320.0],["2007-08-27",16.5024,16.5737,16.2886,16.5737,2680.0],["2007-08-28",16.5381,16.7519,16.1104,16.1816,10740.0],["2007-08-29",16.1104,16.5024,15.9321,16.2529,4160.0],["2007-08-30",16.4668,17.1796,16.3242,17.144,7240.0],["2007-08-31",17.2866,17.9281,16.9301,17.9281,8300.0],["2007-09-04",17.8925,17.8925,17.0371,17.0371,7720.0],["2007-09-05",17.1083,17.1083,16.7163,17.1083,3540.0],["2007-09-06",16.8232,17.2866,16.5737,16.8945,4400.0],["2007-09-07",16.8232,16.8232,16.1816,16.6806,9280.0],["2007-09-10",16.5737,16.8588,16.1816,16.3599,5460.0],["2007-09-11",16.2886,16.7519,15.8965,16.2886,9160.0],["2007-09-12",16.2173,16.2173,15.8609,16.1104,5160.0],["2007-09-13",16.0391,16.0747,15.5044,15.8609,8600.0],["2007-09-14",15.5044,15.8609,15.148,15.4332,9760.0],["2007-09-17",16.0391,16.0391,15.148,15.3262,3260.0],["2007-09-18",15.2193,15.5401,14.9698,15.2549,6020.0],["2007-09-19",15.1836,15.8609,14.9698,15.5757,12660.0],["2007-09-20",15.3262,15.5757,15.2193,15.3262,3420.0],["2007-09-21",15.2549,16.2173,14.9698,16.2173,10760.0],["2007-09-24",16.1816,16.1816,15.3262,15.5044,3600.0],["2007-09-25",15.6114,15.8252,15.0411,15.2193,5160.0],["2007-09-26",15.3262,15.3262,14.6847,15.2193,11980.0],["2007-09-27",15.1124,15.3262,14.6847,15.3262,6020.0],["2007-09-28",15.148,15.6826,14.9698,15.6826,4420.0],["2007-10-01",16.5737,17.2866,16.4311,17.0727,41780.0],["2007-10-02",17.7855,17.8212,16.7876,17.0371,51760.0],["2007-10-03",16.7876,17.1083,16.7876,16.9658,18280.0],["2007-10-04",16.9301,17.1083,16.7519,16.8232,24400.0],["2007-10-05",18.3381,18.7367,17.4212,17.8996,33960.0],["2007-10-08",17.9394,17.9394,17.1421,17.3813,12160.0],["2007-10-09",17.5009,17.6205,17.3415,17.5009,25080.0],["2007-10-10",17.9793,17.9793,17.1421,17.5009,13360.0],["2007-10-11",17.1421,17.3415,16.7435,17.182,18180.0],["2007-10-12",17.1421,17.3415,16.7435,16.9428,8640.0],["2007-10-15",16.7435,17.1421,16.7036,17.1421,4700.0],["2007-10-16",16.7833,16.9029,16.5441,16.7435,5980.0],["2007-10-17",17.1023,17.1421,16.5441,16.7036,6560.0],["2007-10-18",16.5441,16.9428,16.3448,16.6239,7040.0],["2007-10-19",16.8232,16.8232,16.3847,16.6637,10220.0],["2007-10-22",16.3847,16.7036,16.1455,16.1854,10720.0],["2007-10-23",16.6637,16.6637,15.986,16.1455,8140.0],["2007-10-24",16.1455,16.3448,15.8266,15.986,7120.0],["2007-10-25",15.9462,16.3448,15.3083,15.4279,11680.0],["2007-10-26",15.3083,16.1056,15.2286,16.1056,38460.0],["2007-10-29",15.9462,16.1056,15.9462,16.1056,5480.0],["2007-10-30",15.9462,16.1056,14.9495,16.0259,6620.0],["2007-10-31",15.9462,15.9462,15.3482,15.8664,8260.0],["2007-11-01",15.7867,15.9462,15.5475,15.6671,2760.0],["2007-11-02",15.9063,15.9462,15.5475,15.9462,3920.0],["2007-11-05",16.1455,16.1455,15.3083,15.4678,22140.0],["2007-11-06",15.3083,16.1056,15.3083,15.8664,12780.0],["2007-11-07",16.2651,16.2651,15.6272,15.6272,4340.0],["2007-11-08",15.707,15.7468,14.7502,15.5475,7240.0],["2007-11-09",15.5475,15.6272,14.7502,15.5475,5340.0],["2007-11-12",15.2685,15.3083,13.634,14.1124,12480.0],["2007-11-13",14.3516,16.9428,14.0326,15.1489,18040.0],["2007-11-14",14.9495,15.3881,14.1522,15.3083,15740.0],["2007-11-15",15.1489,15.1887,14.5907,14.6705,9880.0],["2007-11-16",14.6705,14.6705,14.3515,14.3914,7120.0],["2007-11-19",14.3117,14.5509,14.1522,14.1522,8500.0],["2007-11-20",14.3516,14.3516,13.5542,13.7137,8740.0],["2007-11-21",13.2353,13.5542,12.9563,13.5144,6540.0],["2007-11-23",13.1157,13.5542,13.1157,13.1955,4720.0],["2007-11-26",13.1157,13.2752,12.9961,13.2752,4920.0],["2007-11-27",13.8732,13.8732,13.036,13.315,4440.0],["2007-11-28",13.1157,13.6738,13.1157,13.5542,5940.0],["2007-11-29",13.3549,13.5542,13.036,13.1157,8560.0],["2007-11-30",13.1556,13.5941,13.0759,13.1157,16500.0],["2007-12-03",13.3549,13.3549,13.0759,13.0759,6920.0],["2007-12-04",13.1556,13.3948,13.1157,13.1157,22720.0],["2007-12-05",13.634,13.634,12.9164,13.1556,10620.0],["2007-12-06",13.1556,13.3549,13.0759,13.1955,2740.0],["2007-12-07",13.036,13.5144,12.3583,12.9563,16680.0],["2007-12-10",13.1157,13.2353,12.3981,13.1955,18380.0],["2007-12-11",13.1556,13.3549,12.8367,13.1955,6980.0],["2007-12-12",12.9563,13.3549,12.5975,12.7569,11280.0],["2007-12-13",12.5576,12.7569,12.438,12.6772,3700.0],["2007-12-14",12.3981,12.7968,12.3981,12.7569,9540.0],["2007-12-17",13.0759,13.1157,12.5177,12.8367,6280.0],["2007-12-18",12.5177,13.036,11.9995,12.5576,12300.0],["2007-12-19",12.3981,12.5576,12.159,12.159,5800.0],["2007-12-20",12.0792,12.2785,11.9596,12.1988,6280.0],["2007-12-21",11.9995,12.3583,11.9198,12.1988,16100.0],["2007-12-24",11.9596,12.3583,11.9596,12.1988,8040.0],["2007-12-26",11.8799,12.2785,11.84,11.9596,12360.0],["2007-12-27",11.9596,12.3184,11.84,12.1191,21420.0],["2007-12-28",12.0394,12.438,11.9995,12.2785,8980.0],["2007-12-31",12.1191,12.5576,12.0394,12.5576,15840.0],["2008-01-02",12.438,12.7569,12.3583,12.3583,3980.0],["2008-01-03",12.2387,12.2387,11.8002,11.9198,10420.0],["2008-01-04",11.9198,11.9198,11.7603,11.9198,5460.0],["2008-01-07",11.8002,12.159,11.6407,11.7603,6500.0],["2008-01-08",11.9596,11.9995,11.561,11.561,7380.0],["2008-01-09",11.561,11.6806,11.3218,11.561,5040.0],["2008-01-10",11.4015,11.4812,10.963,11.3616,8880.0],["2008-01-11",11.0029,11.5211,10.8035,11.4812,8620.0],["2008-01-14",11.4812,11.4812,10.5643,10.6042,15380.0],["2008-01-15",10.4846,10.8434,10.4049,10.4447,8660.0],["2008-01-16",10.4049,10.4447,9.169,9.8866,23120.0],["2008-01-17",9.6474,9.8468,9.169,9.2886,20860.0],["2008-01-18",9.2488,9.5677,8.8501,9.169,28080.0],["2008-01-22",8.4913,9.3684,8.4913,9.169,6180.0],["2008-01-23",9.169,9.169,8.5711,8.9697,6780.0],["2008-01-24",8.9697,9.3684,8.9697,9.3285,9120.0],["2008-01-25",9.2886,9.2886,8.9697,8.9697,3860.0],["2008-01-28",9.2488,9.3684,8.9697,9.3684,12200.0],["2008-01-29",9.2886,9.767,9.2089,9.767,13580.0],["2008-01-30",9.8468,10.365,9.6076,10.3251,9020.0],["2008-01-31",10.0062,11.0427,10.0062,10.9231,13560.0],["2008-02-01",11.0029,11.0029,10.1657,10.4447,8740.0],["2008-02-04",10.4447,10.4447,9.8866,10.2055,5340.0],["2008-02-05",9.9265,10.1657,9.767,9.9664,3480.0],["2008-02-06",10.1258,10.1258,9.7272,9.7272,2580.0],["2008-02-07",9.767,9.8866,9.4481,9.8069,4520.0],["2008-02-08",9.8069,9.9265,9.2089,9.4481,13380.0],["2008-02-11",9.3684,9.3684,8.8103,9.2886,12420.0],["2008-02-12",9.3684,9.488,9.169,9.2886,3260.0],["2008-02-13",9.2488,9.488,8.9697,9.3285,6300.0],["2008-02-14",9.3684,9.4481,9.169,9.3285,6780.0],["2008-02-15",9.2488,9.3285,9.1292,9.169,4260.0],["2008-02-19",9.1292,9.2886,8.9697,9.0494,4660.0],["2008-02-20",9.0495,9.2089,8.8501,8.9299,6060.0],["2008-02-21",8.89,9.169,8.89,9.1292,2700.0],["2008-02-22",9.0893,9.169,8.89,8.9697,1220.0],["2008-02-25",9.1292,9.169,8.1724,8.6508,16400.0],["2008-02-26",8.6508,8.9697,8.5711,8.9697,6080.0],["2008-02-27",8.8103,8.9299,8.5711,8.6508,8480.0],["2008-02-28",8.4913,8.8501,8.2123,8.7305,8620.0],["2008-02-29",8.5711,8.9697,8.2521,8.8501,15820.0],["2008-03-03",8.7305,8.89,8.4515,8.7704,5060.0],["2008-03-04",8.8501,8.8501,8.5312,8.7305,4240.0],["2008-03-05",8.6109,8.7704,8.2521,8.6508,11220.0],["2008-03-06",7.5346,8.9697,6.9764,7.9731,75320.0],["2008-03-07",7.9731,7.9731,7.415,7.5346,28180.0],["2008-03-10",7.5346,7.5744,7.0562,7.3352,15380.0],["2008-03-11",7.3352,7.5744,7.2555,7.5744,14440.0],["2008-03-12",7.3751,7.7738,7.2555,7.2555,10360.0],["2008-03-13",7.1758,7.1758,6.7771,7.0163,18380.0],["2008-03-14",7.5744,7.5744,6.5778,6.7771,15880.0],["2008-03-17",6.5778,6.9764,6.219,6.5778,8160.0],["2008-03-18",6.4582,6.7771,6.3785,6.3785,5580.0],["2008-03-19",6.4183,6.6177,6.219,6.2987,5280.0],["2008-03-20",6.2589,6.2589,6.0197,6.1791,7100.0],["2008-03-24",6.1791,6.219,5.9798,6.1791,10000.0],["2008-03-25",6.0595,6.1791,5.9001,5.9798,11620.0],["2008-03-26",6.0595,6.3785,5.9399,6.219,14480.0],["2008-03-27",6.1393,6.5379,6.0197,6.2987,94760.0],["2008-03-28",6.3785,6.5778,5.9798,6.3785,15160.0],["2008-03-31",6.9764,6.9764,6.0197,6.5379,16060.0],["2008-04-01",6.4183,6.5778,6.3785,6.4981,2280.0],["2008-04-02",6.6575,6.7373,6.3785,6.5778,11220.0],["2008-04-03",6.5379,6.6974,6.4981,6.6177,5100.0],["2008-04-04",6.6575,6.9366,6.6177,6.8569,10580.0],["2008-04-07",6.9764,6.9764,6.5778,6.9366,7000.0],["2008-04-08",6.8967,6.9764,6.8569,6.9764,5300.0],["2008-04-09",6.9764,7.1359,6.9366,7.1359,8260.0],["2008-04-10",7.1359,7.1758,7.1359,7.1758,5260.0],["2008-04-11",7.1758,7.2954,6.6974,7.2954,10440.0],["2008-04-14",6.9764,7.096,6.817,6.9764,5260.0],["2008-04-15",6.9366,7.096,6.8967,6.9764,3800.0],["2008-04-16",7.0163,7.096,6.4582,6.8967,11220.0],["2008-04-17",6.9764,7.0163,6.8967,6.9366,3300.0],["2008-04-18",6.9764,7.0562,6.8967,6.9764,12120.0],["2008-04-21",6.9366,7.0163,6.9366,6.9764,2700.0],["2008-04-22",6.9764,7.0562,6.817,6.9764,8860.0],["2008-04-23",6.9764,7.096,6.8569,7.0163,2300.0],["2008-04-24",6.9366,7.0562,6.6575,6.6575,11860.0],["2008-04-25",6.6974,6.9366,6.6575,6.7771,4060.0],["2008-04-28",6.8569,7.0562,6.6177,6.6177,16120.0],["2008-04-29",6.7373,6.9764,6.7373,6.7771,4280.0],["2008-04-30",6.8569,7.0562,6.6974,6.7373,5300.0],["2008-05-01",6.6974,6.9764,6.6575,6.9764,7040.0],["2008-05-02",7.096,7.096,6.6177,6.7771,10300.0],["2008-05-05",6.7771,7.096,6.7771,7.0163,5040.0],["2008-05-06",7.0163,7.1758,6.9764,7.1359,12160.0],["2008-05-07",7.1758,7.8535,7.1758,7.8136,21920.0],["2008-05-08",7.1359,7.1359,5.7805,5.8602,54620.0],["2008-05-09",5.9399,6.3785,5.7805,6.3386,32420.0],["2008-05-12",6.2589,6.7771,6.2589,6.6177,14720.0],["2008-05-13",6.7373,7.1758,6.6974,7.1359,11760.0],["2008-05-14",7.1359,7.1758,6.7771,6.817,18220.0],["2008-05-15",6.6974,6.9366,6.6177,6.9366,2740.0],["2008-05-16",6.7771,6.9764,6.7771,6.8967,3000.0],["2008-05-19",6.817,6.9764,6.817,6.9764,6060.0],["2008-05-20",6.8569,6.9764,6.4981,6.9764,5220.0],["2008-05-21",6.9366,6.9764,6.6177,6.7373,5520.0],["2008-05-22",6.6177,6.9366,6.6177,6.6575,2360.0],["2008-05-23",6.4981,6.5778,6.1791,6.4183,4720.0],["2008-05-27",6.3785,6.3785,6.219,6.219,1020.0],["2008-05-28",6.219,6.5379,6.1791,6.4183,7440.0],["2008-05-29",6.4183,6.5379,5.9798,6.219,9700.0],["2008-05-30",6.1393,6.3785,6.1393,6.3785,5960.0],["2008-06-02",6.2589,6.2987,6.0197,6.0595,4120.0],["2008-06-03",5.9798,6.2589,5.9798,6.2589,9120.0],["2008-06-04",6.1791,6.3785,6.1791,6.2987,15080.0],["2008-06-05",6.3386,6.4183,6.2589,6.3785,2860.0],["2008-06-06",6.2589,6.3785,5.9798,6.2589,4440.0],["2008-06-09",6.1791,6.2987,5.9798,6.0595,5860.0],["2008-06-10",5.9798,6.0197,5.7805,5.9798,7200.0],["2008-06-11",5.7805,6.0197,5.7805,5.7805,3360.0],["2008-06-12",5.8204,5.8602,5.6609,5.8602,2020.0],["2008-06-13",5.7008,5.9798,5.6609,5.8204,2500.0],["2008-06-16",6.0595,6.0595,5.9001,5.9399,1120.0],["2008-06-17",5.8204,5.8602,5.7805,5.8204,2880.0],["2008-06-18",5.5812,6.0994,5.3818,6.0595,3560.0],["2008-06-19",5.9798,6.0994,5.7805,5.9798,5760.0],["2008-06-20",6.0595,6.0994,5.8203,5.9798,3800.0],["2008-06-23",5.8204,5.9798,5.6609,5.9399,1540.0],["2008-06-24",5.8602,6.0197,5.7805,5.8204,2260.0],["2008-06-25",5.8204,5.9399,5.5812,5.8204,3480.0],["2008-06-26",5.7805,5.9001,5.5812,5.8602,1420.0],["2008-06-27",5.7008,5.9399,5.621,5.9001,1360.0],["2008-06-30",5.7805,6.0197,5.3818,5.9798,7100.0],["2008-07-01",5.9399,6.1791,5.7805,5.8204,4360.0],["2008-07-02",5.7406,5.9798,5.7406,5.9399,11960.0],["2008-07-03",5.7805,5.9798,5.5812,5.9399,1780.0],["2008-07-07",5.7008,5.8602,5.5812,5.8204,8520.0],["2008-07-08",5.6609,5.7805,5.342,5.6609,5520.0],["2008-07-09",5.7008,5.7008,5.4217,5.5014,5000.0],["2008-07-10",5.4217,5.5812,5.342,5.4217,2780.0],["2008-07-11",5.342,5.5812,5.342,5.5413,2420.0],["2008-07-14",5.5413,5.6609,5.5413,5.5812,980.0],["2008-07-15",5.7805,5.9798,5.7805,5.9798,15700.0],["2008-07-16",5.9399,5.9798,5.621,5.7805,4300.0],["2008-07-17",5.7805,6.4582,5.7805,5.7805,3720.0],["2008-07-18",5.9001,6.1791,5.7805,5.9399,2180.0],["2008-07-21",6.1393,6.1393,5.7805,5.8602,3880.0],["2008-07-22",5.7805,5.9001,5.7805,5.9001,3000.0],["2008-07-23",5.7805,6.1393,5.5812,5.7805,1200.0],["2008-07-24",5.7805,5.9798,5.7805,5.7805,1020.0],["2008-07-25",5.7805,5.9798,5.7805,5.8204,320.0],["2008-07-28",5.6609,6.1791,5.6609,5.8602,1680.0],["2008-07-29",6.0994,6.1791,5.8204,6.1393,600.0],["2008-07-30",6.0197,6.2987,5.9798,6.1791,2620.0],["2008-07-31",6.1791,6.2987,5.8602,5.8602,1900.0],["2008-08-01",5.7805,6.1791,5.7805,5.7805,2620.0],["2008-08-04",5.7805,5.9798,5.7805,5.9798,980.0],["2008-08-05",5.9001,5.9798,5.8204,5.8204,2440.0],["2008-08-06",5.7805,5.9798,5.7805,5.7805,2380.0],["2008-08-07",5.7805,5.7805,5.621,5.621,1280.0],["2008-08-08",5.621,5.6609,5.621,5.621,600.0],["2008-08-11",5.5812,5.9399,5.5812,5.8204,2320.0],["2008-08-12",5.621,5.8602,5.5812,5.6609,500.0],["2008-08-13",5.7008,5.9798,5.621,5.621,1320.0],["2008-08-14",5.621,6.3386,5.621,6.0197,6260.0],["2008-08-15",5.9798,6.0595,5.8602,5.9798,5520.0],["2008-08-18",5.9798,6.0595,5.8203,5.9798,5080.0],["2008-08-19",5.8204,6.1393,5.4217,5.8204,3360.0],["2008-08-20",5.7805,5.9399,5.5812,5.7805,1580.0],["2008-08-21",5.621,5.9001,5.5812,5.9001,1440.0],["2008-08-22",5.8602,6.0595,5.5812,5.9798,4080.0],["2008-08-25",6.1791,6.219,5.7805,5.7805,600.0],["2008-08-26",5.7805,6.0197,5.5812,5.7805,5240.0],["2008-08-27",5.9001,5.9001,5.7805,5.7805,2140.0],["2008-08-28",5.7406,5.9798,5.5812,5.7008,4940.0],["2008-08-29",5.621,5.9001,5.023,5.7805,2700.0],["2008-09-02",5.7805,5.7805,5.7805,5.7805,420.0],["2008-09-03",5.5812,5.7805,5.5812,5.7805,440.0],["2008-09-04",5.5812,5.7008,5.5014,5.5812,820.0],["2008-09-05",5.5014,5.7008,5.4217,5.7008,2960.0],["2008-09-08",5.5812,5.7008,5.2224,5.5413,6960.0],["2008-09-09",5.8602,5.8602,5.4217,5.5812,4160.0],["2008-09-10",5.4217,5.9798,5.023,5.2224,8100.0],["2008-09-11",5.3818,5.5812,5.1825,5.3021,8860.0],["2008-09-12",5.4217,5.5812,4.9832,5.5413,7880.0],["2008-09-15",5.5413,5.5413,5.023,5.4616,1380.0],["2008-09-16",5.4217,5.6609,4.7839,4.8636,12040.0],["2008-09-17",4.6244,5.023,4.3453,4.8237,11060.0],["2008-09-18",4.6643,5.1028,3.9865,4.8636,1240.0],["2008-09-19",4.6244,4.9832,4.2656,4.5845,6800.0],["2008-09-22",4.3852,5.1426,4.1859,4.5845,12240.0],["2008-09-23",4.2257,5.1426,4.2257,4.7041,3620.0],["2008-09-24",4.8636,4.9034,4.3055,4.744,860.0],["2008-09-25",4.744,4.7838,4.5845,4.744,2520.0],["2008-09-26",4.4649,4.7838,4.3852,4.7838,3800.0],["2008-09-29",4.5447,4.7839,4.1859,4.5845,14040.0],["2008-09-30",4.7041,5.7805,4.146,5.7805,12760.0],["2008-10-01",5.7805,5.7805,4.146,4.5845,6460.0],["2008-10-02",4.4251,4.5447,3.9865,4.2257,10360.0],["2008-10-03",4.3852,4.5845,4.2257,4.3852,2300.0],["2008-10-06",4.3852,4.3852,3.9467,4.3453,6420.0],["2008-10-07",4.1061,4.3852,3.5879,4.1859,5680.0],["2008-10-08",3.6676,4.3055,1.9933,3.5879,11340.0],["2008-10-09",3.4284,3.5879,2.8304,3.3886,12600.0],["2008-10-10",3.3886,3.5879,2.671,2.8304,8360.0],["2008-10-13",2.8304,3.3886,2.7507,2.95,14280.0],["2008-10-14",3.1892,3.5879,2.5913,2.6311,15400.0],["2008-10-15",2.5913,2.9102,2.5115,2.5913,8720.0],["2008-10-16",2.5115,2.5913,2.1129,2.4717,18100.0],["2008-10-17",2.7108,2.7906,2.4318,2.5115,6900.0],["2008-10-20",2.2325,2.7906,2.2325,2.5115,4220.0],["2008-10-21",2.3919,2.7507,2.1129,2.4717,4640.0],["2008-10-22",2.1926,2.3919,2.1926,2.1926,5180.0],["2008-10-23",2.073,2.3521,1.9933,2.1926,28660.0],["2008-10-24",1.9933,2.4717,1.7939,2.073,12720.0],["2008-10-27",1.7939,2.1129,1.7939,1.9534,3520.0],["2008-10-28",1.9933,2.5115,1.6743,2.1926,37820.0],["2008-10-29",2.3122,2.5913,2.073,2.073,10360.0],["2008-10-30",2.3521,2.5115,1.9933,1.9933,18080.0],["2008-10-31",2.2325,2.7108,1.9933,2.7108,17020.0],["2008-11-03",2.7108,2.7108,2.3122,2.3919,8320.0],["2008-11-04",2.3919,2.3919,2.1129,2.3919,11000.0],["2008-11-05",2.1926,2.3521,2.073,2.1926,5640.0],["2008-11-06",2.3919,2.7906,2.2723,2.3521,26140.0],["2008-11-07",2.3521,2.5913,2.1129,2.3521,8420.0],["2008-11-10",2.4318,2.7906,2.3122,2.7108,22560.0],["2008-11-11",2.671,2.7906,2.1527,2.3919,7200.0],["2008-11-12",2.3919,2.3919,1.9933,2.1527,10400.0],["2008-11-13",1.9534,2.3122,1.9135,2.1129,7200.0],["2008-11-14",1.9933,2.1926,1.9933,2.0331,1560.0],["2008-11-17",2.1527,2.1527,1.9534,1.9534,9200.0],["2008-11-18",1.9135,2.1129,1.9135,2.1129,9760.0],["2008-11-19",1.9933,2.3919,1.8737,2.3919,3240.0],["2008-11-20",2.3919,2.5514,1.9933,2.0331,6180.0],["2008-11-21",2.2325,2.3919,2.073,2.3919,3340.0],["2008-11-24",2.3919,2.5115,2.073,2.5115,4620.0],["2008-11-25",2.5514,3.2291,2.5514,3.1494,22840.0],["2008-11-26",3.3886,3.3886,2.9899,3.269,25880.0],["2008-11-28",3.1892,3.4683,3.0696,3.1494,3760.0],["2008-12-01",3.3886,3.3886,2.9899,3.1494,4720.0],["2008-12-02",3.3886,3.3886,3.1494,3.269,6660.0],["2008-12-03",3.1494,3.269,3.1095,3.2291,1780.0],["2008-12-04",3.2291,3.3886,3.1494,3.269,2760.0],["2008-12-05",3.0696,4.2656,3.0696,4.1859,3460.0],["2008-12-08",4.1859,4.5845,3.5879,3.8669,7800.0],["2008-12-09",3.7075,3.9068,2.9899,3.8271,2620.0],["2008-12-10",3.7473,3.9865,3.3487,3.548,1880.0],["2008-12-11",3.5879,3.5879,3.3886,3.548,700.0],["2008-12-12",3.3487,3.3886,3.1095,3.1494,6500.0],["2008-12-15",2.9899,3.3886,2.9102,3.0696,3220.0],["2008-12-16",3.1095,3.1095,2.7906,3.1095,7740.0],["2008-12-17",3.1095,3.1095,2.7906,3.0696,5340.0],["2008-12-18",2.95,3.1095,2.5115,2.9899,9420.0],["2008-12-19",2.8304,3.1892,2.3521,2.9899,25440.0],["2008-12-22",3.1494,3.1892,2.3919,2.9899,8560.0],["2008-12-23",2.8304,3.3886,2.5514,3.1892,920.0],["2008-12-24",3.3886,3.3886,3.1494,3.1892,460.0],["2008-12-26",3.3886,3.3886,2.5514,2.9899,19740.0],["2008-12-29",2.7906,2.9899,2.3919,2.7507,14940.0],["2008-12-30",2.671,3.1892,2.4717,3.1095,18080.0],["2008-12-31",2.95,3.3886,2.5514,2.95,28400.0],["2009-01-02",2.9899,3.1892,2.7507,3.1494,4040.0],["2009-01-05",3.3088,3.3886,3.2291,3.3487,5320.0],["2009-01-06",3.2291,3.3088,3.2291,3.2291,100.0],["2009-01-07",3.3886,3.5879,3.2291,3.5879,1160.0],["2009-01-08",3.5082,3.7872,3.5082,3.7872,1200.0],["2009-01-09",3.6676,3.7075,3.6676,3.7075,600.0],["2009-01-12",3.7075,3.7075,3.5879,3.5879,2520.0],["2009-01-13",3.4683,3.6278,3.4683,3.5879,780.0],["2009-01-14",3.548,3.548,3.5082,3.5082,460.0],["2009-01-15",3.4284,3.4284,3.4284,3.4284,60.0],["2009-01-16",3.3886,3.5082,3.3886,3.4284,640.0],["2009-01-20",3.3886,3.4284,3.1892,3.1892,1920.0],["2009-01-21",3.269,3.269,3.1892,3.1892,140.0],["2009-01-22",3.0696,3.1892,2.9899,3.1494,6100.0],["2009-01-23",3.0298,3.1494,2.8703,3.1494,2380.0],["2009-01-26",3.0696,3.1892,2.95,2.95,700.0],["2009-01-27",3.0298,3.1095,2.95,3.0298,400.0],["2009-01-28",2.9899,3.1095,2.95,2.9899,1460.0],["2009-01-29",3.0298,3.0298,3.0298,3.0298,400.0],["2009-01-30",3.0298,3.0298,2.9899,2.9899,3040.0],["2009-02-02",2.9899,3.1095,2.95,3.1095,540.0],["2009-02-03",2.8703,3.0696,2.8703,3.0696,1720.0],["2009-02-04",2.9899,2.9899,2.8703,2.95,1940.0],["2009-02-05",2.9899,3.3088,2.9899,3.3088,9660.0],["2009-02-06",3.1095,3.1095,2.9899,2.9899,1520.0],["2009-02-09",2.8304,2.9899,2.5115,2.5913,1760.0],["2009-02-10",2.95,3.1892,2.7906,2.95,20560.0],["2009-02-11",3.0696,3.2291,2.8304,3.1892,11040.0],["2009-02-12",3.1892,3.1892,2.95,2.95,700.0],["2009-02-13",2.8703,3.269,2.8703,3.269,1660.0],["2009-02-17",3.0298,3.1095,2.9899,2.9899,1100.0],["2009-02-18",3.0298,3.0298,2.8703,2.8703,380.0],["2009-02-19",2.7906,2.8703,2.6311,2.8703,4040.0],["2009-02-20",2.7108,2.7507,2.5514,2.7507,1200.0],["2009-02-23",2.8703,2.8703,2.3919,2.6311,520.0],["2009-02-24",2.3919,2.4318,2.073,2.3919,2480.0],["2009-02-25",2.2325,2.3521,2.2325,2.3521,340.0],["2009-02-26",2.2325,2.5913,2.2325,2.4717,660.0],["2009-02-27",2.5514,2.7906,2.3919,2.5913,2080.0],["2009-03-02",2.3919,2.3919,2.1527,2.1527,3440.0],["2009-03-03",2.1926,2.4717,2.073,2.1926,3020.0],["2009-03-04",2.1926,2.1926,2.1926,2.1926,940.0],["2009-03-05",2.2325,2.3122,2.2325,2.3122,180.0],["2009-03-06",2.3122,2.3919,2.3122,2.3122,2120.0],["2009-03-09",2.3122,2.3521,2.3122,2.3122,1260.0],["2009-03-10",2.3122,2.3122,1.9135,1.9933,5600.0],["2009-03-11",1.6345,1.9534,1.6345,1.9135,5500.0],["2009-03-12",1.9135,1.9933,1.7939,1.9534,5360.0],["2009-03-13",1.9933,2.1926,1.9933,2.1129,15080.0],["2009-03-16",2.0331,2.3919,2.0331,2.1926,820.0],["2009-03-17",2.5913,2.5913,2.073,2.1926,2780.0],["2009-03-18",2.1926,2.1926,1.8338,2.073,16040.0],["2009-03-19",2.0331,2.0331,1.8737,1.9135,3140.0],["2009-03-20",2.0331,2.5514,1.9933,2.1129,4000.0],["2009-03-23",2.073,2.3122,2.073,2.2325,1960.0],["2009-03-24",2.5913,2.5913,1.9933,2.3521,2240.0],["2009-03-25",2.1926,2.2325,2.073,2.1926,440.0],["2009-03-26",2.5913,2.5913,2.3122,2.3122,940.0],["2009-03-27",2.1926,2.3122,2.0331,2.1926,3740.0],["2009-03-30",2.073,2.1527,1.9933,2.073,7920.0],["2009-03-31",1.9933,2.1527,1.9933,2.1129,3660.0],["2009-04-01",2.1527,2.2723,1.9933,2.1926,940.0],["2009-04-02",1.9933,2.1926,1.9933,2.1926,4240.0],["2009-04-03",2.1527,2.1926,2.073,2.073,820.0],["2009-04-06",2.1527,2.2723,2.1527,2.2325,520.0],["2009-04-07",2.2723,2.3122,2.1926,2.2723,2140.0],["2009-04-08",2.073,2.2723,2.073,2.2723,80.0],["2009-04-09",2.2325,2.3919,2.2325,2.3521,3980.0],["2009-04-13",2.3919,2.5514,2.3919,2.5514,1080.0],["2009-04-14",2.5913,2.7507,2.5514,2.7108,2340.0],["2009-04-15",2.5913,2.6311,2.5514,2.5514,760.0],["2009-04-16",2.5514,2.5913,2.4318,2.5115,1800.0],["2009-04-17",2.4717,2.5514,1.9933,2.1926,1720.0],["2009-04-20",2.3919,2.5514,2.073,2.2325,4880.0],["2009-04-21",2.1926,2.2325,1.9933,2.2325,1660.0],["2009-04-22",2.073,2.2325,1.9933,2.1129,2420.0],["2009-04-23",2.2723,2.3122,2.2723,2.3122,200.0],["2009-04-24",2.3521,2.4717,2.3521,2.4717,720.0],["2009-04-27",2.3919,2.8703,2.3919,2.8703,4280.0],["2009-04-28",2.7108,2.9899,2.671,2.9899,1700.0],["2009-04-29",2.9899,3.1095,2.9899,2.9899,340.0],["2009-04-30",3.0696,3.3487,3.0696,3.3088,5300.0],["2009-05-01",3.3088,3.5082,3.2291,3.2291,6860.0],["2009-05-04",3.1892,3.3088,3.1494,3.1892,6800.0],["2009-05-05",3.3886,3.7473,3.3886,3.4683,17200.0],["2009-05-06",3.6676,3.9467,3.4683,3.9467,8140.0],["2009-05-07",3.9865,4.3852,3.9467,4.1859,20720.0],["2009-05-08",4.1859,4.3453,3.6676,4.1859,10200.0],["2009-05-11",4.1859,4.3852,4.0264,4.1859,3300.0],["2009-05-12",4.1859,4.3852,4.1859,4.3453,3540.0],["2009-05-13",4.3453,4.3453,3.5879,4.1061,2940.0],["2009-05-14",4.1061,4.3453,4.1061,4.1859,3360.0],["2009-05-15",4.1859,4.1859,4.1859,4.1859,960.0],["2009-05-18",4.3852,4.3852,4.1859,4.2257,1880.0],["2009-05-19",4.2257,4.2257,3.9865,4.146,2440.0],["2009-05-20",4.146,4.146,3.4284,3.4284,8340.0],["2009-05-21",3.7473,4.3453,3.6676,4.146,7760.0],["2009-05-22",4.3852,4.5845,4.2656,4.5845,4100.0],["2009-05-26",4.5845,5.4616,4.5845,5.4616,8040.0],["2009-05-27",5.7008,5.7805,4.9034,5.7805,10420.0],["2009-05-28",5.7805,6.4981,5.5812,6.3785,21340.0],["2009-05-29",6.817,6.817,6.2987,6.2987,5820.0],["2009-06-01",6.8569,6.8569,6.2987,6.5778,9640.0],["2009-06-02",6.5778,6.7373,6.2987,6.3785,8400.0],["2009-06-03",6.1791,6.1791,5.9798,6.1791,8100.0],["2009-06-04",6.3785,6.3785,5.9399,6.2589,5280.0],["2009-06-05",6.219,6.7771,6.1791,6.4183,5160.0],["2009-06-08",6.3785,6.4981,6.1791,6.3785,2620.0],["2009-06-09",6.2589,6.7771,6.2589,6.7373,6200.0],["2009-06-10",6.4981,6.5778,6.3785,6.4183,3180.0],["2009-06-11",6.4183,6.4981,6.2589,6.4981,1420.0],["2009-06-12",6.4981,6.4981,6.2987,6.3785,3320.0],["2009-06-15",6.6177,6.6177,6.1791,6.5379,2280.0],["2009-06-16",6.3785,6.5379,6.3785,6.4183,660.0],["2009-06-17",6.5379,6.5379,6.1791,6.2589,1680.0],["2009-06-18",6.1791,6.219,5.9798,6.219,4120.0],["2009-06-19",6.1393,6.1791,5.9001,6.1791,2220.0],["2009-06-22",5.8204,5.8204,5.1825,5.7008,3900.0],["2009-06-23",5.621,5.621,4.9034,5.3818,2700.0],["2009-06-24",5.2224,5.5812,5.2224,5.5014,1080.0],["2009-06-25",5.5812,5.6609,5.5812,5.5812,2220.0],["2009-06-26",5.5812,5.5812,5.4616,5.4616,2160.0],["2009-06-29",5.3818,5.5413,5.3818,5.5413,220.0],["2009-06-30",5.4217,5.4217,4.7041,5.2224,1160.0],["2009-07-01",5.2622,5.342,5.1825,5.342,3140.0],["2009-07-02",5.023,5.2622,5.023,5.2224,600.0],["2009-07-06",5.1825,5.5413,5.1426,5.5014,2260.0],["2009-07-07",5.5812,6.3785,5.5812,6.3785,4620.0],["2009-07-08",6.9366,6.9366,5.9399,6.3386,4960.0],["2009-07-09",6.3386,6.3386,6.1791,6.1791,1720.0],["2009-07-10",6.1791,6.4183,6.1791,6.3785,1960.0],["2009-07-13",6.3785,6.9764,6.3785,6.6974,5200.0],["2009-07-14",6.5778,6.5778,6.3785,6.3785,1160.0],["2009-07-15",6.4981,6.9366,6.3785,6.4981,3340.0],["2009-07-16",6.5778,6.9764,6.5778,6.5778,640.0],["2009-07-17",6.5778,6.5778,6.5379,6.5379,460.0],["2009-07-20",6.6177,6.7373,6.5778,6.7373,200.0],["2009-07-21",6.7771,6.7771,6.1791,6.5778,9720.0],["2009-07-22",7.0163,7.0163,6.3785,6.4183,2280.0],["2009-07-23",6.5778,6.5778,6.2987,6.4582,1560.0],["2009-07-24",6.4582,6.4582,6.1791,6.2589,1340.0],["2009-07-27",6.219,6.219,6.219,6.219,1000.0],["2009-07-28",6.3386,6.3386,6.3386,6.3386,60.0],["2009-07-29",6.3785,6.3785,6.219,6.3386,1620.0],["2009-07-30",6.3785,6.7373,6.3386,6.3785,17420.0],["2009-07-31",6.5778,6.5778,6.1791,6.4183,3120.0],["2009-08-03",6.3785,6.3785,6.2589,6.3785,280.0],["2009-08-04",6.3785,6.6177,4.7041,6.1393,4920.0],["2009-08-05",5.8602,6.5778,5.6609,6.4981,8640.0],["2009-08-06",6.4981,7.3751,6.4582,7.3751,11900.0],["2009-08-07",7.1758,7.8934,6.9764,7.8934,12060.0],["2009-08-10",8.0927,8.0927,7.5744,8.0129,15840.0],["2009-08-11",11.9995,12.438,10.0461,10.4846,122060.0],["2009-08-12",10.4447,12.3184,10.2853,11.9596,75180.0],["2009-08-13",12.1191,12.1191,11.2022,11.6008,25480.0],["2009-08-14",11.561,11.8002,10.365,10.365,23360.0],["2009-08-17",10.365,12.7569,9.9664,10.8035,86720.0],["2009-08-18",10.7238,13.5144,10.6042,13.1556,72340.0],["2009-08-19",12.9164,13.7536,11.7204,12.7171,80160.0],["2009-08-20",12.7569,13.3948,11.9596,12.7171,43220.0],["2009-08-21",13.2752,13.4745,12.159,12.3583,18960.0],["2009-08-24",12.9563,13.1556,12.0394,12.2785,24960.0],["2009-08-25",12.2387,12.2785,11.3616,11.3616,39320.0],["2009-08-26",11.2819,11.2819,10.6042,11.0427,28380.0],["2009-08-27",11.6806,11.6806,10.4846,11.0029,16000.0],["2009-08-28",11.0427,11.8002,10.6042,10.6441,10580.0],["2009-08-31",10.6441,10.963,10.1657,10.5643,16700.0],["2009-09-01",10.5643,10.7238,10.0859,10.365,7500.0],["2009-09-02",10.2853,10.3251,9.488,9.6474,16580.0],["2009-09-03",9.6873,9.9664,9.5278,9.9265,6020.0],["2009-09-04",10.8833,10.8833,9.6873,9.8069,12720.0],["2009-09-08",9.9664,11.9995,9.9664,11.561,41520.0],["2009-09-09",11.8002,12.3184,10.8035,10.8434,24860.0],["2009-09-10",11.6008,11.7603,11.3218,11.561,14760.0],["2009-09-11",11.8002,11.8002,10.5643,10.8833,11440.0],["2009-09-14",10.9231,10.963,10.6042,10.9231,4100.0],["2009-09-15",10.7637,11.561,10.4049,11.2819,7380.0],["2009-09-16",11.2819,11.561,10.963,11.4414,6080.0],["2009-09-17",11.4414,12.159,11.2022,11.8002,36240.0],["2009-09-18",11.84,11.9596,11.2819,11.9596,10440.0],["2009-09-21",12.1191,12.2387,10.8035,12.159,21080.0],["2009-09-22",12.2387,12.8367,12.2387,12.7569,21440.0],["2009-09-23",13.1556,13.1556,12.3981,12.5576,8120.0],["2009-09-24",12.7569,12.7569,11.6407,12.5177,12340.0],["2009-09-25",12.159,12.7171,11.8002,12.1988,10840.0],["2009-09-28",12.159,12.5975,11.9995,12.5576,5940.0],["2009-09-29",12.438,12.438,12.159,12.1988,15460.0],["2009-09-30",12.159,12.2387,11.7603,11.8799,9180.0],["2009-10-01",11.9596,12.0792,11.2022,11.9995,6940.0],["2009-10-02",11.6407,12.159,11.3616,12.159,11520.0],["2009-10-05",12.1191,12.6373,12.1191,12.5177,7240.0],["2009-10-06",12.6772,12.7171,12.3583,12.4779,5420.0],["2009-10-07",12.6772,12.9563,12.438,12.5975,13300.0],["2009-10-08",12.8367,13.2353,12.7968,12.9164,26440.0],["2009-10-09",12.8765,13.315,12.8367,12.8367,9960.0],["2009-10-12",12.8765,13.4745,12.3583,12.3583,21200.0],["2009-10-13",12.3583,12.8765,11.8799,12.8765,15560.0],["2009-10-14",13.2353,13.4346,12.9563,13.3549,17920.0],["2009-10-15",13.1556,13.4346,12.9563,13.4346,16040.0],["2009-10-16",13.5144,13.5144,13.1157,13.315,11940.0],["2009-10-19",13.4745,13.7536,13.3549,13.634,15500.0],["2009-10-20",13.5542,15.4678,13.5542,15.2685,66600.0],["2009-10-21",15.6272,16.1854,14.8698,15.2685,61060.0],["2009-10-22",15.2685,15.3083,14.5509,15.3083,27840.0],["2009-10-23",14.232,15.2286,13.9928,15.2286,32660.0],["2009-10-26",14.9894,14.9894,13.7934,14.1921,22620.0],["2009-10-27",13.9529,14.1921,11.0427,11.7204,50960.0],["2009-10-28",11.0427,11.4812,10.1657,10.5643,48860.0],["2009-10-29",10.4846,11.6407,10.4846,11.4015,12260.0],["2009-10-30",11.5211,11.9596,10.963,11.0427,12480.0],["2009-11-02",10.963,10.963,10.1657,10.7238,13560.0],["2009-11-03",10.5245,10.7637,9.6474,10.7637,23480.0],["2009-11-04",10.4049,10.6441,10.1657,10.2454,16320.0],["2009-11-05",10.4447,10.963,10.2853,10.963,9160.0],["2009-11-06",10.6839,10.7238,10.1258,10.7238,9840.0],["2009-11-09",10.4846,11.242,10.365,10.6042,10320.0],["2009-11-10",10.6441,11.1225,10.6441,10.963,13180.0],["2009-11-11",11.0826,11.9596,11.0826,11.561,25900.0],["2009-11-12",11.7204,11.9198,11.4015,11.4812,12260.0],["2009-11-13",11.4015,11.4812,10.8833,10.963,7000.0],["2009-11-16",10.963,11.6008,10.8434,11.3616,16960.0],["2009-11-17",11.561,11.561,10.5643,10.963,10380.0],["2009-11-18",11.2022,11.2022,10.7637,11.0029,10860.0],["2009-11-19",10.7637,10.8434,10.365,10.8434,4400.0],["2009-11-20",10.8434,11.1623,10.7637,11.1224,12520.0],["2009-11-23",11.4414,11.4414,10.365,10.365,11120.0],["2009-11-24",10.2055,10.6839,10.0062,10.2454,21340.0],["2009-11-25",10.2454,10.5245,10.2454,10.3251,7960.0],["2009-11-27",10.0062,10.2853,9.6474,9.9265,4660.0],["2009-11-30",9.8468,10.0461,9.5677,9.6474,7360.0],["2009-12-01",9.9265,9.9265,9.3684,9.5278,5260.0],["2009-12-02",9.5278,9.5278,8.7305,8.7305,15240.0],["2009-12-03",8.9299,8.9299,8.0927,8.2123,31040.0],["2009-12-04",8.3717,9.169,8.3717,8.9697,16300.0],["2009-12-07",9.1292,9.9664,9.1292,9.6873,9080.0],["2009-12-08",19.5739,22.9226,15.3482,15.5475,1362820.0],["2009-12-09",15.1887,17.1421,14.3117,15.9462,609660.0],["2009-12-10",15.986,16.8232,15.3482,15.9063,263800.0],["2009-12-11",15.6671,15.7468,13.7934,13.9529,171280.0],["2009-12-14",14.3515,14.3515,12.7569,13.2752,91100.0],["2009-12-15",13.2752,13.2752,12.0792,12.3981,79200.0],["2009-12-16",12.438,14.232,12.438,13.3549,120060.0],["2009-12-17",13.4745,13.4745,12.6373,12.8367,39060.0],["2009-12-18",13.0759,13.0759,11.9596,12.0394,54180.0],["2009-12-21",12.0394,12.8765,11.9596,12.8765,32460.0],["2009-12-22",12.7968,12.8765,12.3583,12.5576,19760.0],["2009-12-23",12.8765,12.8765,12.3583,12.4779,13100.0],["2009-12-24",12.6772,12.7569,12.438,12.4779,9840.0],["2009-12-28",12.7968,12.7968,12.3184,12.4779,17880.0],["2009-12-29",12.3981,12.6772,12.1988,12.4779,13320.0],["2009-12-30",12.3981,12.5576,12.0394,12.159,17420.0],["2009-12-31",12.3583,12.5975,12.1589,12.5177,21180.0],["2010-01-04",12.5576,13.4346,12.5177,13.0759,66940.0],["2010-01-05",13.1556,13.3549,12.8765,13.315,22140.0],["2010-01-06",13.3549,13.3948,12.7569,12.9563,19620.0],["2010-01-07",12.9563,14.3515,12.8367,13.5941,61720.0],["2010-01-08",13.315,14.3914,12.8367,13.1556,47400.0],["2010-01-11",13.036,13.5542,12.8765,13.4745,13120.0],["2010-01-12",13.4745,13.4745,12.9164,13.0759,13660.0],["2010-01-13",12.9164,12.9961,12.0394,12.9563,24180.0],["2010-01-14",12.7968,13.4745,12.7968,13.1556,10020.0],["2010-01-15",13.1157,13.4745,12.7968,13.3948,21620.0],["2010-01-19",13.1955,13.8333,13.1955,13.7536,10140.0],["2010-01-20",13.8333,13.8333,13.3549,13.3948,11820.0],["2010-01-21",13.4745,13.7536,13.3549,13.3948,13480.0],["2010-01-22",13.1556,13.3549,12.438,12.5576,9280.0],["2010-01-25",12.6373,12.8765,11.9995,12.3184,18020.0],["2010-01-26",12.159,12.1988,11.1225,11.4015,51520.0],["2010-01-27",11.4015,12.3583,11.3616,12.3583,18620.0],["2010-01-28",12.3981,12.6772,11.9596,12.0394,11140.0],["2010-01-29",12.2387,12.5177,12.159,12.3583,9320.0],["2010-02-01",12.3583,12.6373,12.0792,12.438,4500.0],["2010-02-02",14.4313,14.7502,13.3549,13.6738,61240.0],["2010-02-03",13.5144,14.4711,13.5144,14.3516,24980.0],["2010-02-04",14.3515,14.7502,14.1124,14.1124,15820.0],["2010-02-05",14.1522,14.1921,13.3549,13.8732,22240.0],["2010-02-08",13.8333,13.8732,13.5542,13.5941,8920.0],["2010-02-09",13.8333,14.2718,13.6738,13.7536,13660.0],["2010-02-10",13.7536,14.1124,13.7536,13.8333,11060.0],["2010-02-11",13.913,14.2718,13.7536,13.9529,4980.0],["2010-02-12",13.8333,14.2718,13.7934,14.1522,3840.0],["2010-02-16",14.1522,15.109,14.1522,14.4313,16860.0],["2010-02-17",14.6705,15.3482,14.6306,15.2286,23120.0],["2010-02-18",15.3083,16.2252,15.3083,16.1455,38160.0],["2010-02-19",16.2651,17.1421,16.0259,17.0225,74400.0],["2010-02-22",17.9394,18.8563,17.6604,18.4577,120060.0],["2010-02-23",18.5773,18.5773,16.3448,16.3847,85300.0],["2010-02-24",17.1421,17.1421,15.4279,16.2252,33400.0],["2010-02-25",15.8266,16.6239,14.8299,16.1455,19880.0],["2010-02-26",16.0658,16.4246,15.6272,15.7867,21220.0],["2010-03-01",16.0259,16.7036,15.6272,16.5441,14880.0],["2010-03-02",16.584,16.7435,15.6272,15.9462,36540.0],["2010-03-03",15.707,16.3448,15.5475,16.0259,11080.0],["2010-03-04",16.1056,16.4245,15.9462,16.3448,26820.0],["2010-03-05",15.5475,16.3448,15.1489,15.2286,58500.0],["2010-03-08",15.2286,15.3482,14.9495,15.109,25800.0],["2010-03-09",15.1489,16.3847,15.109,15.2286,22440.0],["2010-03-10",15.3482,15.5475,14.9894,15.2286,14380.0],["2010-03-11",15.2685,15.2685,14.9495,15.2286,9000.0],["2010-03-12",15.0293,15.2286,14.5907,14.7901,18240.0],["2010-03-15",14.511,14.7502,13.8333,13.9529,28860.0],["2010-03-16",13.634,13.9529,13.4346,13.6738,18380.0],["2010-03-17",13.5941,13.913,13.315,13.5542,21960.0],["2010-03-18",13.5542,14.2718,13.5542,13.634,7900.0],["2010-03-19",13.3549,13.7934,13.2353,13.3549,10260.0],["2010-03-22",13.1556,13.1556,12.9563,13.036,14800.0],["2010-03-23",12.9961,14.1522,12.8765,14.1124,21020.0],["2010-03-24",14.3515,14.7502,13.9529,14.1522,27740.0],["2010-03-25",14.3117,14.7103,14.3117,14.3914,5920.0],["2010-03-26",14.3914,14.6705,14.1522,14.1522,8500.0],["2010-03-29",14.232,14.4313,13.4745,14.3117,13460.0],["2010-03-30",14.4711,15.1489,14.3117,14.7901,20700.0],["2010-03-31",14.8299,15.1489,14.7901,14.8698,6200.0],["2010-04-01",14.9495,15.2685,14.3914,14.4313,13160.0],["2010-04-05",14.4313,15.2286,14.4313,14.9097,6460.0],["2010-04-06",14.9495,15.0293,14.4313,14.8698,5280.0],["2010-04-07",14.6705,14.9097,14.6306,14.6306,3520.0],["2010-04-08",14.9495,15.1489,14.1522,14.9097,13920.0],["2010-04-09",15.0691,15.0691,14.3914,14.7502,9920.0],["2010-04-12",14.9097,14.9894,14.3914,14.9495,4360.0],["2010-04-13",14.8299,14.8299,14.0326,14.3117,13140.0],["2010-04-14",13.9928,14.6705,13.9928,14.5907,5620.0],["2010-04-15",14.3914,14.6705,14.3515,14.4711,4900.0],["2010-04-16",14.6306,14.6306,13.6738,13.8732,14020.0],["2010-04-19",13.8732,14.0326,13.2752,13.5542,5040.0],["2010-04-20",13.5144,13.9928,13.315,13.9928,6100.0],["2010-04-21",14.0326,14.2718,13.8333,13.8732,6260.0],["2010-04-22",13.9928,13.9928,13.3549,13.8732,7920.0],["2010-04-23",13.9529,14.0725,13.5542,13.8333,3520.0],["2010-04-26",13.7536,13.7934,13.3948,13.7536,5320.0],["2010-04-27",13.7934,13.8333,13.4745,13.5144,2640.0],["2010-04-28",13.5941,13.7934,13.0759,13.0759,4920.0],["2010-04-29",13.1556,13.3549,13.0759,13.2752,7740.0],["2010-04-30",13.2353,13.634,12.9961,13.1955,8020.0],["2010-05-03",13.0759,13.4745,12.9961,13.315,2080.0],["2010-05-04",13.036,13.3948,12.7968,12.9563,5040.0],["2010-05-05",13.1556,13.1955,12.7968,13.1556,8300.0],["2010-05-06",12.5975,12.6373,11.9596,12.3184,26460.0],["2010-05-07",12.4779,12.4779,11.0826,11.4015,16860.0],["2010-05-10",11.8002,12.1191,11.4812,11.561,4220.0],["2010-05-11",11.2022,11.9596,11.2022,11.561,11440.0],["2010-05-12",11.7603,11.84,11.3616,11.8002,4200.0],["2010-05-13",11.8799,11.8799,11.561,11.7204,5200.0],["2010-05-14",11.8799,11.9596,11.5211,11.5211,2300.0],["2010-05-17",11.6008,11.6407,11.2022,11.3616,3600.0],["2010-05-18",11.6008,11.6008,10.8434,10.8434,4920.0],["2010-05-19",10.7637,11.0427,10.6839,10.9231,5780.0],["2010-05-20",10.5245,10.6042,10.2055,10.5643,14180.0],["2010-05-21",10.5245,10.8833,9.9664,10.6839,6980.0],["2010-05-24",10.4846,10.5245,10.2454,10.3251,1880.0],["2010-05-25",10.0062,10.2055,9.4481,9.9664,6460.0],["2010-05-26",9.0893,10.4846,9.0893,10.1657,7460.0],["2010-05-27",10.6441,10.6441,10.1657,10.365,2260.0],["2010-05-28",10.0461,10.2454,9.9664,10.2055,2100.0],["2010-06-01",10.0461,10.1657,9.9664,9.9664,1920.0],["2010-06-02",9.8866,10.2454,9.8866,9.9664,3600.0],["2010-06-03",9.9664,10.1657,9.9265,10.0062,2360.0],["2010-06-04",9.8468,10.4447,9.8468,9.9664,9160.0],["2010-06-07",10.1657,10.2853,9.9664,10.0062,1280.0],["2010-06-08",9.8069,10.1258,9.488,10.1258,4160.0],["2010-06-09",10.3251,10.6839,10.3251,10.4049,3040.0],["2010-06-10",10.7637,11.1224,10.5245,10.8833,6580.0],["2010-06-11",11.0826,11.2819,10.8434,11.0427,3000.0],["2010-06-14",11.4015,11.4015,10.9231,10.963,11020.0],["2010-06-15",10.963,11.1623,10.7238,10.9231,1300.0],["2010-06-16",10.7637,11.1623,10.7637,11.1224,2660.0],["2010-06-17",11.0427,11.1224,10.8833,10.8833,1580.0],["2010-06-18",10.7637,11.3616,10.7637,11.3616,2400.0],["2010-06-21",11.2819,11.3218,10.9231,10.9231,3400.0],["2010-06-22",11.1224,11.1224,10.9231,11.0029,420.0],["2010-06-23",10.8833,10.9231,10.6441,10.7238,1640.0],["2010-06-24",10.7238,10.7637,9.9664,9.9664,4000.0],["2010-06-25",10.0461,10.0461,9.6873,9.6873,2280.0],["2010-06-28",9.767,9.8468,9.4481,9.5278,1740.0],["2010-06-29",9.0494,9.4082,8.7704,9.0893,5420.0],["2010-06-30",8.7704,9.0494,8.4515,8.6508,1180.0],["2010-07-01",8.5711,8.6508,8.1724,8.3717,3960.0],["2010-07-02",8.3717,8.3717,7.694,8.0528,10240.0],["2010-07-06",8.0927,8.292,8.0927,8.1724,1340.0],["2010-07-07",8.1724,8.3319,8.1724,8.3319,3080.0],["2010-07-08",8.3717,9.0893,8.3319,9.0494,6560.0],["2010-07-09",8.89,10.3251,8.89,10.2454,5480.0],["2010-07-12",10.2853,10.4049,10.0461,10.0461,4820.0],["2010-07-13",10.1657,10.1657,9.767,10.0062,2320.0],["2010-07-14",9.9265,10.0461,9.6076,10.0461,760.0],["2010-07-15",10.1258,10.1258,9.8468,9.8866,520.0],["2010-07-16",9.8866,9.8866,9.6873,9.8468,1560.0],["2010-07-19",9.8069,9.8069,9.4481,9.4481,1180.0],["2010-07-20",9.4082,9.7272,9.2089,9.7272,1160.0],["2010-07-21",9.7272,9.8069,9.5677,9.6873,640.0],["2010-07-22",9.9265,9.9265,9.6873,9.7272,860.0],["2010-07-23",9.6873,9.767,9.6474,9.6474,1380.0],["2010-07-26",9.7272,9.8866,9.6474,9.8866,2520.0],["2010-07-27",9.8866,9.9265,9.5677,9.767,3140.0],["2010-07-28",9.767,9.767,9.488,9.488,1440.0],["2010-07-29",9.5677,9.6873,9.169,9.6474,1000.0],["2010-07-30",9.6474,9.8866,9.4481,9.6076,1440.0],["2010-08-02",10.0062,10.0062,9.6076,9.6076,1560.0],["2010-08-03",9.5677,9.8866,9.5677,9.8468,2620.0],["2010-08-04",9.8468,10.1657,9.8468,10.1657,3280.0],["2010-08-05",10.0062,10.2853,9.9664,10.1258,3940.0],["2010-08-06",10.1657,10.2853,9.5677,9.8468,3080.0],["2010-08-09",10.0461,10.0461,9.6474,9.9664,1500.0],["2010-08-10",9.9664,9.9664,9.6076,9.6474,1080.0],["2010-08-11",9.6474,9.6873,9.5677,9.6873,700.0],["2010-08-12",8.0528,8.292,7.1359,8.2521,15820.0],["2010-08-13",8.292,8.292,7.5744,7.6542,11180.0],["2010-08-16",7.5744,7.5744,7.2954,7.3751,3760.0],["2010-08-17",7.3751,7.5744,7.3352,7.5744,3600.0],["2010-08-18",7.4947,7.5346,6.9764,7.1359,7820.0],["2010-08-19",7.0163,7.1758,6.8967,6.8967,5980.0],["2010-08-20",6.9366,7.3352,6.9366,7.2156,3840.0],["2010-08-23",7.2156,8.0927,7.2156,7.4548,5660.0],["2010-08-24",7.2555,7.5744,7.1758,7.5744,1620.0],["2010-08-25",7.3352,7.415,6.9764,7.096,5940.0],["2010-08-26",7.096,7.2954,7.0163,7.1758,2040.0],["2010-08-27",7.2156,7.3352,7.2156,7.3352,980.0],["2010-08-30",7.2555,7.2555,6.817,7.096,6180.0],["2010-08-31",7.4548,7.4548,7.096,7.3751,13260.0],["2010-09-01",7.3751,7.4947,7.2954,7.4947,3640.0],["2010-09-02",7.415,7.415,7.1359,7.415,3660.0],["2010-09-03",7.415,7.4947,6.9764,7.415,5640.0],["2010-09-07",7.2555,7.3352,6.9366,7.1758,2840.0],["2010-09-08",7.096,7.3352,7.0163,7.3352,4620.0],["2010-09-09",7.2954,7.4947,7.0562,7.2954,1920.0],["2010-09-10",7.1359,7.3751,7.0163,7.1758,4560.0],["2010-09-13",7.1758,7.3751,6.9764,7.3751,4060.0],["2010-09-14",7.3751,7.5744,7.2156,7.3352,2300.0],["2010-09-15",7.1359,7.2954,7.0562,7.2555,4540.0],["2010-09-16",7.2555,7.4947,6.9764,7.1359,3700.0],["2010-09-17",7.2156,7.4548,6.9366,7.4548,3720.0],["2010-09-20",7.4548,7.4548,6.9764,7.2954,7180.0],["2010-09-21",7.2555,7.3751,7.0562,7.2954,3960.0],["2010-09-22",7.415,7.4548,7.096,7.1359,4840.0],["2010-09-23",7.1758,7.2156,6.8569,7.096,3900.0],["2010-09-24",7.096,7.2156,6.9366,7.1359,6640.0],["2010-09-27",7.0562,7.096,6.5778,6.9764,15020.0],["2010-09-28",7.1758,7.2156,6.8569,7.096,5140.0],["2010-09-29",7.0562,7.2156,6.8569,6.8569,2780.0],["2010-09-30",7.6143,8.6907,7.6143,8.3319,43800.0],["2010-10-01",8.6109,8.8103,8.3717,8.5312,10780.0],["2010-10-04",8.5312,8.6508,8.292,8.3319,7940.0],["2010-10-05",8.3319,8.3717,8.2123,8.2123,5780.0],["2010-10-06",8.1325,8.4515,7.9731,8.0528,5680.0],["2010-10-07",8.0528,8.0927,8.0528,8.0927,2580.0],["2010-10-08",8.0129,9.5677,8.0129,8.6907,11240.0],["2010-10-11",8.5711,8.9697,8.5711,8.6109,2220.0],["2010-10-12",8.5312,8.5711,8.4116,8.4116,4260.0],["2010-10-13",8.4515,8.4913,8.1724,8.2521,8660.0],["2010-10-14",8.3319,8.4116,8.2521,8.2521,3500.0],["2010-10-15",8.4116,8.4116,8.0129,8.292,1740.0],["2010-10-18",8.292,8.3717,8.2521,8.2521,3460.0],["2010-10-19",8.2521,8.3717,8.2521,8.292,4560.0],["2010-10-20",8.3717,8.5711,8.3319,8.5711,6080.0],["2010-10-21",8.5711,8.9299,8.5312,8.6109,7580.0],["2010-10-22",8.6109,8.7305,8.3717,8.3717,7100.0],["2010-10-25",8.3717,8.3717,8.1724,8.3319,6940.0],["2010-10-26",8.292,8.3319,8.0528,8.292,5500.0],["2010-10-27",8.1724,8.3319,8.0927,8.2123,1540.0],["2010-10-28",8.2521,8.3319,8.1724,8.292,1580.0],["2010-10-29",8.292,8.292,8.1325,8.1325,2160.0],["2010-11-01",8.2521,8.3717,7.6143,7.9731,10880.0],["2010-11-02",7.9731,8.292,7.694,8.292,6860.0],["2010-11-03",8.292,8.292,8.0528,8.0528,5120.0],["2010-11-04",8.1325,8.2521,8.0927,8.2123,5920.0],["2010-11-05",8.2521,8.3717,8.2123,8.292,8280.0],["2010-11-08",8.3319,8.3717,8.2521,8.2521,5500.0],["2010-11-09",8.2521,8.3319,8.1724,8.292,8040.0],["2010-11-10",8.292,8.7704,8.0927,8.6508,7640.0],["2010-11-11",8.0927,8.5312,8.0528,8.4913,7820.0],["2010-11-12",8.5711,8.5711,7.9731,8.0927,6180.0],["2010-11-15",8.0528,8.292,7.9731,7.9731,6920.0],["2010-11-16",8.0129,8.0129,7.694,7.8535,7240.0],["2010-11-17",7.9332,8.0129,7.5744,7.9332,5620.0],["2010-11-18",7.8535,7.8535,7.5744,7.6542,860.0],["2010-11-19",7.7339,7.7738,7.0562,7.0562,12860.0],["2010-11-22",7.1359,7.694,6.6575,6.6575,20280.0],["2010-11-23",6.6974,7.3352,6.4582,6.817,16460.0],["2010-11-24",7.0163,7.4947,6.8569,6.8569,8240.0],["2010-11-26",6.8569,6.8569,6.5778,6.6177,5520.0],["2010-11-29",6.5379,6.817,6.5379,6.7373,16740.0],["2010-11-30",6.7771,6.817,5.8204,6.4981,57000.0],["2010-12-01",6.219,6.7373,6.219,6.6575,6160.0],["2010-12-02",6.7373,7.2555,6.6177,7.1758,12160.0],["2010-12-03",7.2156,7.4947,7.2156,7.4548,6080.0],["2010-12-06",6.7373,7.5346,6.6974,7.2555,4600.0],["2010-12-07",7.2555,7.3352,7.1758,7.1758,5460.0],["2010-12-08",7.1359,7.2954,6.8967,6.8967,6300.0],["2010-12-09",6.8569,6.9366,6.817,6.8569,8380.0],["2010-12-10",6.8569,6.9764,6.8569,6.9764,1100.0],["2010-12-13",6.9764,7.2555,6.9366,7.0562,7580.0],["2010-12-14",6.6575,6.9764,6.5778,6.6575,8300.0],["2010-12-15",6.5778,6.7373,6.3785,6.4183,7260.0],["2010-12-16",6.5778,6.7373,6.3386,6.5778,12220.0],["2010-12-17",6.6575,7.1758,6.5778,7.1758,11160.0],["2010-12-20",7.2555,8.2521,7.2156,7.8136,26520.0],["2010-12-21",7.8934,7.9332,7.4548,7.4947,9120.0],["2010-12-22",8.0129,8.2521,6.5778,7.0163,10700.0],["2010-12-23",7.0562,7.6143,6.9764,7.1758,8560.0],["2010-12-27",7.1758,7.7738,7.1758,7.2156,4440.0],["2010-12-28",7.2954,7.4548,7.2156,7.2555,2340.0],["2010-12-29",7.3352,7.3751,7.2555,7.3751,3880.0],["2010-12-30",7.415,7.415,7.2156,7.2156,2600.0],["2010-12-31",7.2156,7.2954,7.1758,7.1758,3700.0],["2011-01-03",7.2156,7.2555,7.096,7.096,4400.0],["2011-01-04",7.1758,7.1758,7.0163,7.0562,1640.0],["2011-01-05",7.096,7.2555,7.0562,7.1359,2180.0],["2011-01-06",7.1758,7.1758,6.7771,7.0163,5260.0],["2011-01-07",7.096,7.2954,7.0163,7.1359,5120.0],["2011-01-10",7.2954,8.1325,7.2954,7.8535,19060.0],["2011-01-11",7.9332,7.9731,7.6143,7.6143,4880.0],["2011-01-12",7.694,7.9731,7.694,7.8934,3700.0],["2011-01-13",7.9731,8.2123,7.694,8.1724,19740.0],["2011-01-14",8.0927,8.1724,7.9731,8.0528,5560.0],["2011-01-18",8.3319,8.3717,7.9731,7.9731,15600.0],["2011-01-19",7.9731,8.1724,7.8934,7.8934,6560.0],["2011-01-20",7.9332,7.9332,7.3751,7.4548,5260.0],["2011-01-21",7.2555,7.4548,7.2555,7.3751,6100.0],["2011-01-24",7.3751,7.4548,6.9764,7.096,7440.0],["2011-01-25",6.7373,7.0163,6.6575,6.9764,10960.0],["2011-01-26",6.9764,7.0562,6.6974,7.0562,4460.0],["2011-01-27",7.096,7.4947,7.096,7.415,3940.0],["2011-01-28",7.4947,7.4947,6.7771,7.3751,4760.0],["2011-01-31",7.3751,7.5744,6.9764,7.5744,4620.0],["2011-02-01",7.4548,7.5744,6.8569,7.0562,13740.0],["2011-02-02",7.096,7.2555,6.817,6.8967,5000.0],["2011-02-03",6.817,7.0163,6.7771,7.0163,6100.0],["2011-02-04",6.9764,7.2954,6.9764,7.2954,3800.0],["2011-02-07",7.415,7.7738,7.415,7.6143,5960.0],["2011-02-08",7.6143,7.6143,7.2954,7.4947,3100.0],["2011-02-09",7.415,7.415,7.3751,7.3751,2080.0],["2011-02-10",7.2954,7.4947,7.2156,7.3352,2260.0],["2011-02-11",7.2954,7.5744,7.2954,7.5744,3100.0],["2011-02-14",7.5346,7.694,7.5346,7.6143,6700.0],["2011-02-15",7.6143,7.6143,7.5744,7.6143,900.0],["2011-02-16",7.6143,7.7738,7.6143,7.7339,3380.0],["2011-02-17",7.6542,7.8934,7.3751,7.7738,3040.0],["2011-02-18",7.694,8.0528,7.5744,7.9731,4740.0],["2011-02-22",7.8535,7.8535,7.6542,7.6542,4020.0],["2011-02-23",7.6143,7.7339,7.3751,7.6143,1440.0],["2011-02-24",7.694,7.9731,7.5346,7.6143,3260.0],["2011-02-25",7.4947,7.5744,7.3352,7.415,1680.0],["2011-02-28",7.5744,7.8934,7.5744,7.7339,3960.0],["2011-03-01",7.7339,7.7339,7.415,7.5744,3900.0],["2011-03-02",7.5744,7.5744,6.9764,7.096,4040.0],["2011-03-03",6.2589,6.9764,6.2589,6.5379,11980.0],["2011-03-04",6.8967,6.8967,6.5379,6.6177,1680.0],["2011-03-07",6.5778,6.7373,6.2589,6.4981,5780.0],["2011-03-08",6.5778,6.7771,6.2589,6.3785,5500.0],["2011-03-09",6.3386,6.5778,6.3386,6.5778,2000.0],["2011-03-10",6.5778,6.5778,6.4183,6.5379,800.0],["2011-03-11",6.3785,6.7373,6.3785,6.5778,5260.0],["2011-03-14",6.5778,6.5778,6.4582,6.4981,1300.0],["2011-03-15",6.3785,6.4981,6.3785,6.4183,1800.0],["2011-03-16",6.4582,6.4582,6.3785,6.4582,1160.0],["2011-03-17",6.4981,6.8569,6.4981,6.7771,1480.0],["2011-03-18",6.7771,6.7771,6.6177,6.6974,980.0],["2011-03-21",6.6974,6.9764,6.6974,6.7373,1960.0],["2011-03-22",6.7373,6.7373,6.5778,6.6177,1700.0],["2011-03-23",6.6177,6.6974,6.6177,6.6974,880.0],["2011-03-24",6.6575,6.6974,6.5778,6.5778,1940.0],["2011-03-25",6.6177,6.6177,6.4183,6.6177,4940.0],["2011-03-28",6.5778,6.5778,6.4582,6.4981,1640.0],["2011-03-29",6.4981,7.1758,6.4981,6.4981,740.0],["2011-03-30",6.5379,6.5778,6.2589,6.3386,4040.0],["2011-03-31",6.3386,6.4981,6.3386,6.3386,2020.0],["2011-04-01",6.4183,6.4183,6.2589,6.3386,2000.0],["2011-04-04",6.3386,6.3785,6.219,6.219,4740.0],["2011-04-05",6.1791,6.1791,5.8204,5.9001,9300.0],["2011-04-06",5.9001,6.1393,5.8602,5.9798,5120.0],["2011-04-07",6.0595,6.0595,5.5413,5.5413,10520.0],["2011-04-08",5.5812,5.5812,5.1825,5.2622,15920.0],["2011-04-11",5.3021,5.7406,4.9832,5.6609,8180.0],["2011-04-12",5.7008,5.9001,5.3021,5.8602,4200.0],["2011-04-13",5.9001,6.2589,5.9001,6.0595,7380.0],["2011-04-14",6.3386,6.3386,6.0595,6.0595,2680.0],["2011-04-15",6.0994,6.2589,6.0595,6.0994,2460.0],["2011-04-18",6.0197,6.0197,5.7406,5.7406,5500.0],["2011-04-19",5.7406,5.9399,5.6609,5.7008,3280.0],["2011-04-20",5.7805,5.9399,5.7805,5.9001,2940.0],["2011-04-21",5.8602,5.8602,5.7805,5.8602,4640.0],["2011-04-25",5.8602,5.8602,5.5812,5.7406,7220.0],["2011-04-26",5.7406,5.7805,5.5413,5.5413,2400.0],["2011-04-27",5.5812,5.7406,5.5413,5.6609,2120.0],["2011-04-28",5.6609,5.7406,5.5812,5.621,2320.0],["2011-04-29",5.621,5.8204,5.621,5.7805,4600.0],["2011-05-02",5.8204,5.8602,5.7406,5.8204,1560.0],["2011-05-03",5.7805,5.8204,5.7406,5.7805,1940.0],["2011-05-04",5.7406,5.8204,5.5812,5.6609,3000.0],["2011-05-05",5.5413,5.5413,5.2622,5.3021,14960.0],["2011-05-06",5.3021,5.5014,5.1825,5.3021,1700.0],["2011-05-09",5.342,5.342,4.9433,5.2224,3300.0],["2011-05-10",5.1825,5.3818,4.9433,5.2224,8040.0],["2011-05-11",5.2622,5.5014,5.1825,5.4217,6080.0],["2011-05-12",5.342,5.3818,5.2224,5.2622,2640.0],["2011-05-13",5.3021,5.3818,5.1825,5.3818,2460.0],["2011-05-16",5.3021,5.342,5.0629,5.2224,3800.0],["2011-05-17",5.1825,5.2622,4.9034,5.1028,4280.0],["2011-05-18",5.0629,5.5413,5.0629,5.4616,6980.0],["2011-05-19",5.342,5.342,5.1426,5.342,880.0],["2011-05-20",5.2622,5.5812,5.2622,5.5014,2680.0],["2011-05-23",5.5014,5.5014,5.2622,5.2622,1620.0],["2011-05-24",5.3021,5.5413,5.3021,5.342,1560.0],["2011-05-25",5.3021,5.3818,5.2622,5.3021,1320.0],["2011-05-26",5.3818,5.4616,5.342,5.4616,3060.0],["2011-05-27",5.5014,5.5812,5.3818,5.3818,2420.0],["2011-05-31",5.4616,5.5812,5.3021,5.3818,1560.0],["2011-06-01",5.4217,5.5014,5.342,5.4616,1300.0],["2011-06-02",5.5014,5.7406,5.4616,5.5812,3100.0],["2011-06-03",5.5014,5.7008,5.5014,5.5812,3080.0],["2011-06-06",5.5812,5.7406,5.3818,5.5812,1900.0],["2011-06-07",5.5812,5.7008,5.4616,5.5014,4180.0],["2011-06-08",5.3818,5.4616,5.2622,5.4616,540.0],["2011-06-09",5.4217,5.5413,5.3818,5.5413,2280.0],["2011-06-10",5.5014,5.5413,5.2622,5.5413,1860.0],["2011-06-13",5.342,5.5014,4.9433,5.2224,4320.0],["2011-06-14",5.1825,5.5413,5.1426,5.3021,1720.0],["2011-06-15",5.2224,5.342,5.2224,5.3021,1460.0],["2011-06-16",5.342,5.5014,4.9433,5.1825,3180.0],["2011-06-17",5.2622,5.5014,5.2622,5.4616,480.0],["2011-06-20",5.4217,5.4217,5.1028,5.1426,1240.0],["2011-06-21",5.1825,5.2622,4.9832,5.023,2460.0],["2011-06-22",4.9034,5.1825,4.9034,5.1426,380.0],["2011-06-23",5.1028,5.3021,5.1028,5.1825,1920.0],["2011-06-24",5.1028,5.1028,4.8237,5.0629,1880.0],["2011-06-27",5.023,5.4616,4.9433,5.4217,1900.0],["2011-06-28",5.3021,5.3021,4.8237,5.1825,4600.0],["2011-06-29",5.2224,5.5413,5.2224,5.5413,760.0],["2011-06-30",5.5413,5.5413,5.4217,5.5413,960.0],["2011-07-01",5.5413,5.5413,5.5413,5.5413,20.0],["2011-07-05",5.5812,5.5812,5.1825,5.1825,1220.0],["2011-07-06",5.2224,5.3818,5.2224,5.342,4400.0],["2011-07-07",5.342,5.342,4.8636,5.023,4100.0],["2011-07-08",4.9832,5.0629,4.9433,4.9433,3500.0],["2011-07-11",4.9433,4.9832,4.8237,4.9433,2880.0],["2011-07-12",5.023,5.1028,4.9832,5.1028,1100.0],["2011-07-13",5.0629,5.1825,5.0629,5.1825,2620.0],["2011-07-14",4.8237,5.0629,4.8237,5.023,3380.0],["2011-07-15",5.023,5.023,4.9034,4.9832,700.0],["2011-07-18",4.9832,4.9832,4.8237,4.9034,1220.0],["2011-07-19",4.7838,4.9832,4.7838,4.9433,3560.0],["2011-07-20",4.9433,4.9832,4.9433,4.9832,900.0],["2011-07-21",4.9832,4.9832,4.8636,4.9034,1820.0],["2011-07-22",4.8636,4.9832,4.8237,4.8636,1520.0],["2011-07-25",4.8636,4.9832,4.8636,4.9433,1380.0],["2011-07-26",4.9433,4.9832,4.8237,4.8237,1560.0],["2011-07-27",4.7839,4.8636,4.6244,4.6244,700.0],["2011-07-28",4.5845,4.8636,4.3055,4.3055,11120.0],["2011-07-29",4.3055,4.4251,4.0264,4.2257,1820.0],["2011-08-01",4.2656,4.3852,4.146,4.2656,6320.0],["2011-08-02",4.2656,4.5447,4.2656,4.5447,2280.0],["2011-08-03",4.5447,4.5447,4.4649,4.4649,160.0],["2011-08-04",4.5447,4.9832,4.5447,4.744,1240.0],["2011-08-05",4.7041,4.7041,4.2257,4.5447,1680.0],["2011-08-08",4.3453,4.4649,3.9865,4.1061,2000.0],["2011-08-09",4.2656,4.3852,3.9865,4.3852,1360.0],["2011-08-10",3.8271,3.9865,3.5879,3.8271,7220.0],["2011-08-11",4.1061,4.1061,3.7872,3.9068,12620.0],["2011-08-12",3.9865,3.9865,3.9865,3.9865,1000.0],["2011-08-15",4.146,4.146,3.5879,3.6278,4020.0],["2011-08-16",3.5879,3.9068,3.548,3.9068,1020.0],["2011-08-17",3.8669,4.0264,3.8669,4.0264,220.0],["2011-08-18",3.8271,3.9068,3.7473,3.7872,3720.0],["2011-08-19",3.9068,4.2257,3.9068,3.9865,2220.0],["2011-08-22",4.6244,4.6244,3.5879,3.7473,2220.0],["2011-08-23",3.7872,3.9068,3.6676,3.7473,1740.0],["2011-08-24",3.548,4.0264,3.548,3.6676,3040.0],["2011-08-25",3.9068,4.0264,3.7872,3.9865,1320.0],["2011-08-26",3.9865,4.5447,3.9467,4.3453,1240.0],["2011-08-29",4.3852,4.3852,4.2656,4.3453,1560.0],["2011-08-30",4.3852,4.5845,4.3852,4.5048,2760.0],["2011-08-31",4.5048,4.5048,4.1859,4.2656,1160.0],["2011-09-01",4.3055,4.8636,4.2257,4.6244,2920.0],["2011-09-02",4.7041,4.7041,4.3852,4.5048,740.0],["2011-09-06",4.3852,4.4251,4.3852,4.3852,2360.0],["2011-09-07",4.3852,4.5845,4.3852,4.4251,1420.0],["2011-09-08",4.5048,4.5447,4.3852,4.3852,220.0],["2011-09-09",4.3852,4.4649,4.3055,4.3055,1400.0],["2011-09-12",4.3055,4.3852,4.3055,4.3055,340.0],["2011-09-13",4.3453,4.3453,4.146,4.2257,180.0],["2011-09-14",4.1061,4.3852,4.0663,4.3852,3460.0],["2011-09-15",4.2257,4.2656,4.2257,4.2257,280.0],["2011-09-16",4.4251,4.5447,4.2257,4.5447,640.0],["2011-09-19",4.5048,4.5447,4.5048,4.5048,280.0],["2011-09-20",4.5447,4.5447,4.2656,4.3852,360.0],["2011-09-21",4.3453,4.3453,4.2656,4.2656,60.0],["2011-09-22",4.1859,4.1859,3.9467,3.9467,1220.0],["2011-09-23",3.9865,3.9865,3.548,3.8271,2920.0],["2011-09-26",3.8271,3.8669,3.8271,3.8669,920.0],["2011-09-27",3.7473,4.0663,3.5879,4.0264,10580.0],["2011-09-28",3.9865,4.2257,3.9467,4.146,700.0],["2011-09-29",3.9068,3.9865,3.548,3.6278,5820.0],["2011-09-30",3.7473,4.146,3.6278,3.9068,3760.0],["2011-10-03",4.0264,4.146,3.9467,4.0264,2360.0],["2011-10-04",3.9068,3.9865,3.7473,3.9865,2780.0],["2011-10-05",3.9865,4.0264,3.7872,4.0264,1820.0],["2011-10-06",3.9467,3.9865,3.9467,3.9865,4240.0],["2011-10-07",3.9865,3.9865,3.9467,3.9467,420.0],["2011-10-10",3.7872,3.9467,3.7872,3.9467,3720.0],["2011-10-11",3.6278,3.9068,3.6278,3.7473,340.0],["2011-10-12",3.7473,3.7473,3.7473,3.7473,0.0],["2011-10-13",3.5879,3.9467,3.548,3.9467,1300.0],["2011-10-14",3.9467,3.9467,3.9467,3.9467,220.0],["2011-10-17",4.0264,4.0264,3.9467,3.9467,620.0],["2011-10-18",3.9865,3.9865,3.7075,3.7075,2740.0],["2011-10-19",3.9467,4.1061,3.9467,4.1061,780.0],["2011-10-20",4.1061,4.1061,4.1061,4.1061,0.0],["2011-10-21",3.9865,3.9865,3.7872,3.9865,4740.0],["2011-10-24",3.9865,3.9865,3.6278,3.9865,1520.0],["2011-10-25",3.9865,3.9865,3.9865,3.9865,0.0],["2011-10-26",3.7473,3.9865,3.7075,3.9865,1340.0],["2011-10-27",3.9865,3.9865,3.9068,3.9865,560.0],["2011-10-28",3.9865,3.9865,3.9068,3.9865,620.0],["2011-10-31",3.9865,3.9865,3.9865,3.9865,0.0],["2011-11-01",3.7075,3.9467,3.6278,3.9467,1420.0],["2011-11-02",3.9865,3.9865,3.8271,3.9068,6540.0],["2011-11-03",3.9467,3.9865,3.9467,3.9865,1120.0],["2011-11-04",3.9865,3.9865,3.9865,3.9865,1140.0],["2011-11-07",3.9865,3.9865,3.6278,3.8669,1680.0],["2011-11-08",3.8271,3.9865,3.7473,3.9467,580.0],["2011-11-09",3.8271,3.9068,3.5879,3.9068,1660.0],["2011-11-10",3.9865,4.5447,3.7872,3.9865,22520.0],["2011-11-11",3.9865,4.2656,3.6278,3.9467,4780.0],["2011-11-14",3.9865,4.0663,3.9865,4.0663,600.0],["2011-11-15",3.9865,3.9865,3.5879,3.7872,1160.0],["2011-11-16",3.6278,4.0264,3.6278,3.9467,2440.0],["2011-11-17",3.9865,3.9865,3.9068,3.9865,1400.0],["2011-11-18",3.7872,4.146,3.7872,4.1061,1440.0],["2011-11-21",4.1061,4.3453,4.0264,4.3055,4540.0],["2011-11-22",4.146,4.3453,4.0663,4.3055,3220.0],["2011-11-23",4.3055,4.3055,4.0663,4.146,2060.0],["2011-11-25",4.1859,4.3055,4.1859,4.3055,1560.0],["2011-11-28",4.2656,4.3852,4.2656,4.2656,1160.0],["2011-11-29",4.3055,4.4251,4.3055,4.3852,1700.0],["2011-11-30",4.4251,4.5447,4.2257,4.5447,2360.0],["2011-12-01",4.4251,4.4649,4.4251,4.4649,3480.0],["2011-12-02",4.4649,4.5048,4.4251,4.4251,2740.0],["2011-12-05",4.4251,4.5845,4.1061,4.4649,7140.0],["2011-12-06",4.4649,4.4649,4.3055,4.3852,1960.0],["2011-12-07",4.4649,4.5048,4.2257,4.4649,3960.0],["2011-12-08",4.5447,4.5447,4.3055,4.3055,1620.0],["2011-12-09",4.3453,4.5845,4.3453,4.3453,4220.0],["2011-12-12",4.3055,4.5845,4.3055,4.5447,5300.0],["2011-12-13",4.5845,4.6643,4.3453,4.3852,3580.0],["2011-12-14",4.4251,4.5845,4.3852,4.5845,2760.0],["2011-12-15",4.5447,4.7041,4.5447,4.6244,3520.0],["2011-12-16",4.6643,4.7838,4.3852,4.3852,16680.0],["2011-12-19",4.3453,4.5845,4.3453,4.5845,8660.0],["2011-12-20",4.5447,4.5447,4.3055,4.3852,9140.0],["2011-12-21",4.3852,4.4251,4.2257,4.4251,1600.0],["2011-12-22",4.3852,4.5845,4.2656,4.5845,2940.0],["2011-12-23",4.5447,4.5447,4.146,4.3055,12140.0],["2011-12-27",4.3453,4.4251,4.2257,4.3852,5460.0],["2011-12-28",4.4649,4.4649,4.3852,4.3852,2920.0],["2011-12-29",4.3852,4.3852,4.1859,4.2656,7580.0],["2011-12-30",4.2257,4.3852,4.2257,4.3852,5540.0],["2012-01-03",4.3852,4.9433,4.3852,4.7838,2140.0],["2012-01-04",4.7838,5.0629,4.7838,5.0629,1840.0],["2012-01-05",4.9832,5.0629,4.8237,5.0629,300.0],["2012-01-06",5.023,5.3021,4.7839,5.3021,5760.0],["2012-01-09",5.1426,5.1825,4.7838,4.7838,4960.0],["2012-01-10",4.7838,4.9034,4.744,4.7838,2500.0],["2012-01-11",4.744,4.744,4.4649,4.5447,1240.0],["2012-01-12",4.5048,4.8237,4.5048,4.7838,1240.0],["2012-01-13",4.7041,4.744,4.7041,4.744,880.0],["2012-01-17",4.6643,5.1028,4.6643,4.9832,1040.0],["2012-01-18",4.9832,5.7008,4.9832,5.4217,3120.0],["2012-01-19",5.4616,5.4616,5.2224,5.2224,2460.0],["2012-01-20",5.2224,5.2224,5.2224,5.2224,0.0],["2012-01-23",5.5014,5.7008,4.7838,4.7838,2140.0],["2012-01-24",4.9034,5.1426,4.8636,4.8636,1520.0],["2012-01-25",5.023,5.3021,4.8636,4.8636,3680.0],["2012-01-26",4.9034,4.9832,4.6643,4.6643,2680.0],["2012-01-27",4.7839,4.9832,4.7839,4.9832,660.0],["2012-01-30",5.0629,5.3021,4.9832,5.1426,5320.0],["2012-01-31",5.0629,5.2622,5.0629,5.2224,580.0],["2012-02-01",5.1825,5.2224,4.9832,5.2224,1060.0],["2012-02-02",4.9832,5.1028,4.8636,4.9832,1080.0],["2012-02-03",4.8636,5.1426,4.744,4.8636,3500.0],["2012-02-06",4.8636,5.2224,4.7041,5.1426,4700.0],["2012-02-07",5.342,5.4616,5.3021,5.3021,480.0],["2012-02-08",5.1825,5.2622,5.1825,5.2622,1220.0],["2012-02-09",5.2622,5.3818,4.9034,5.3818,820.0],["2012-02-10",5.5014,5.5014,5.1825,5.1825,2020.0],["2012-02-13",5.5014,5.5014,5.2224,5.2224,1980.0],["2012-02-14",5.0629,5.1825,4.9433,5.1825,4760.0],["2012-02-15",5.1426,5.3818,4.7838,5.3818,10360.0],["2012-02-16",5.621,5.621,5.1825,5.2622,1200.0],["2012-02-17",5.3021,5.5812,5.1825,5.5014,1780.0],["2012-02-21",5.3021,5.5014,4.9832,5.023,3400.0],["2012-02-22",4.9832,5.1426,4.9832,4.9832,1040.0],["2012-02-23",4.9832,5.1825,4.8237,5.1825,1740.0],["2012-02-24",5.0629,5.1825,4.8636,4.8636,1040.0],["2012-02-27",4.8237,5.1825,4.8237,4.9034,3000.0],["2012-02-28",4.7839,5.1825,4.7839,4.8237,5040.0],["2012-02-29",5.1426,5.1426,5.023,5.1028,1840.0],["2012-03-01",5.1426,5.1426,4.9832,4.9832,300.0],["2012-03-02",5.1028,5.1028,4.9832,4.9832,440.0],["2012-03-05",5.1426,5.3818,5.1028,5.3818,2080.0],["2012-03-06",5.3021,5.3818,4.8237,5.1028,5500.0],["2012-03-07",4.5845,5.3818,4.5845,5.1028,2840.0],["2012-03-08",5.023,5.023,4.5845,4.7838,3780.0],["2012-03-09",4.7838,4.7838,4.6244,4.7041,1580.0],["2012-03-12",4.6643,4.6643,4.5845,4.5845,1280.0],["2012-03-13",4.5845,4.8636,4.5845,4.7041,1720.0],["2012-03-14",4.7041,4.7041,4.5048,4.5845,420.0],["2012-03-15",4.5845,4.6244,4.4649,4.6244,1640.0],["2012-03-16",4.4649,5.023,4.4649,4.9433,2880.0],["2012-03-19",5.1028,5.1028,4.9034,4.9832,940.0],["2012-03-20",4.9832,4.9832,4.6244,4.6244,1340.0],["2012-03-21",4.7041,4.7041,4.5447,4.5845,2000.0],["2012-03-22",4.5845,4.5845,4.2257,4.3453,2320.0],["2012-03-23",4.5447,4.5447,4.3453,4.3453,120.0],["2012-03-26",4.3055,4.5447,4.3055,4.3453,2260.0],["2012-03-27",4.4649,4.7839,4.4649,4.6643,2460.0],["2012-03-28",6.0197,8.3717,5.5812,7.2555,302120.0],["2012-03-29",7.2954,7.8136,5.9798,6.4582,81800.0],["2012-03-30",6.4582,7.0163,6.4582,6.4981,16040.0],["2012-04-02",6.7373,6.7373,6.0197,6.5778,20100.0],["2012-04-03",6.9366,6.9366,6.1791,6.3785,8720.0],["2012-04-04",6.2987,6.5778,6.219,6.2589,13440.0],["2012-04-05",6.5778,6.7373,6.219,6.5379,10680.0],["2012-04-09",7.2156,7.2156,6.3785,7.0562,24800.0],["2012-04-10",7.0562,7.0562,6.5778,6.8967,10900.0],["2012-04-11",7.0163,7.0163,6.219,6.6575,11640.0],["2012-04-12",6.4981,6.6974,6.3785,6.3785,5980.0],["2012-04-13",6.4981,6.5778,6.2589,6.4582,4100.0],["2012-04-16",6.219,6.4183,6.219,6.3785,3380.0],["2012-04-17",6.3785,6.3785,5.7805,5.8602,10940.0],["2012-04-18",5.7008,5.7406,5.3021,5.342,12320.0],["2012-04-19",5.1825,5.5812,5.1825,5.342,4400.0],["2012-04-20",5.5413,6.0595,5.5413,5.9798,9660.0],["2012-04-23",6.1393,6.3785,5.8602,6.219,8620.0],["2012-04-24",6.0595,6.0595,5.7805,6.0595,7200.0],["2012-04-25",5.9798,6.0595,5.9399,5.9399,2020.0],["2012-04-26",6.0994,6.1791,5.9001,6.0994,7260.0],["2012-04-27",6.0994,6.1393,5.8204,5.9001,1600.0],["2012-04-30",5.7406,5.9798,5.7406,5.8602,1940.0],["2012-05-01",6.0595,6.1791,5.7805,5.9001,13000.0],["2012-05-02",5.7805,6.0994,5.7805,5.7805,6880.0],["2012-05-03",5.7805,5.7805,5.4217,5.6609,4020.0],["2012-05-04",5.5014,5.5812,5.3818,5.3818,2740.0],["2012-05-07",5.3818,5.6609,5.3818,5.5413,720.0],["2012-05-08",5.5014,5.621,5.3818,5.5014,3560.0],["2012-05-09",5.4217,5.5812,5.3818,5.3818,420.0],["2012-05-10",5.5014,5.5014,5.1825,5.2224,2760.0],["2012-05-11",5.1028,5.5812,4.9832,5.4217,3800.0],["2012-05-14",5.2224,5.621,4.9832,5.1028,13140.0],["2012-05-15",5.3021,5.9798,5.3021,5.5812,6400.0],["2012-05-16",5.4616,5.7805,5.1825,5.342,1760.0],["2012-05-17",5.342,5.342,5.2224,5.2224,1620.0],["2012-05-18",5.3818,5.9399,5.2224,5.9001,6000.0],["2012-05-21",5.8602,6.3386,5.8602,6.0994,8620.0],["2012-05-22",6.3386,6.5379,5.9798,6.2987,11480.0],["2012-05-23",6.4183,6.5778,6.3386,6.5379,3460.0],["2012-05-24",6.4183,6.4981,6.1791,6.219,2080.0],["2012-05-25",6.0595,6.5379,5.8204,6.5379,3440.0],["2012-05-29",6.3785,6.4582,5.9798,6.2589,3060.0],["2012-05-30",6.219,6.6974,6.219,6.5379,5880.0],["2012-05-31",6.4582,6.5379,6.4183,6.4981,500.0],["2012-06-01",6.4981,6.4981,5.9798,6.0197,2460.0],["2012-06-04",6.0197,6.1791,5.7805,6.1791,2900.0],["2012-06-05",6.1791,6.7771,6.0994,6.0994,6340.0],["2012-06-06",6.3785,6.4183,6.0595,6.4183,3760.0],["2012-06-07",6.4183,6.4183,6.2589,6.2589,700.0],["2012-06-08",6.3785,6.7771,6.3785,6.4183,1960.0],["2012-06-11",6.4183,6.4183,6.219,6.219,380.0],["2012-06-12",6.219,6.4981,6.219,6.2589,2860.0],["2012-06-13",6.3785,6.3785,6.0197,6.0197,600.0],["2012-06-14",6.1791,6.2589,6.0595,6.219,2360.0],["2012-06-15",6.219,6.3386,6.219,6.3386,1560.0],["2012-06-18",6.3785,6.6575,6.1791,6.1791,1060.0],["2012-06-19",6.1393,6.219,6.0197,6.1791,5760.0],["2012-06-20",6.0595,6.2987,6.0595,6.2987,960.0],["2012-06-21",6.0994,6.2987,6.0595,6.0994,880.0],["2012-06-22",6.0595,6.4183,6.0595,6.219,9440.0],["2012-06-25",6.3785,6.6177,6.3785,6.4582,2860.0],["2012-06-26",6.5778,7.2555,6.5778,6.8569,26740.0],["2012-06-27",6.6177,6.9764,6.5778,6.5778,9480.0],["2012-06-28",6.4981,6.4981,6.0197,6.4582,7640.0],["2012-06-29",6.4582,6.5379,6.2589,6.5379,1580.0],["2012-07-02",6.3386,6.4981,6.0994,6.4582,2640.0],["2012-07-03",6.2589,6.4582,6.2589,6.4582,420.0],["2012-07-05",6.2987,6.4582,6.0994,6.219,3660.0],["2012-07-06",6.219,6.3785,6.219,6.3785,440.0],["2012-07-09",6.3785,6.3785,6.2987,6.2987,1240.0],["2012-07-10",6.2987,6.5379,6.2987,6.5379,2340.0],["2012-07-11",6.3386,6.7771,6.2987,6.7771,4280.0],["2012-07-12",6.7771,6.7771,6.7771,6.7771,0.0],["2012-07-13",6.7771,6.9764,6.7771,6.8967,1380.0],["2012-07-16",6.7771,6.8967,6.6575,6.8569,2380.0],["2012-07-17",6.7373,6.7771,6.2987,6.2987,7600.0],["2012-07-18",6.2987,6.4981,6.2589,6.4582,1480.0],["2012-07-19",6.3785,6.5778,6.2987,6.2987,2500.0],["2012-07-20",6.3785,6.5778,6.3785,6.5778,520.0],["2012-07-23",6.3785,6.6575,6.3785,6.6575,1180.0],["2012-07-24",6.6575,6.6575,6.6575,6.6575,0.0],["2012-07-25",6.3785,6.6177,6.3785,6.6177,320.0],["2012-07-26",6.4582,6.5778,6.3785,6.5778,2600.0],["2012-07-27",6.6575,6.9366,6.2589,6.2589,1540.0],["2012-07-30",6.2589,6.4582,6.2589,6.3785,220.0],["2012-07-31",6.4582,6.4582,6.3785,6.3785,1880.0],["2012-08-01",6.4582,6.4582,6.2589,6.2589,1620.0],["2012-08-02",6.3785,6.3785,6.1791,6.2589,3180.0],["2012-08-03",6.2589,6.3785,6.1791,6.1791,7860.0],["2012-08-06",6.1791,6.2987,6.0197,6.0197,2100.0],["2012-08-07",6.219,6.7771,6.219,6.3785,3340.0],["2012-08-08",6.2987,6.4981,6.219,6.4582,3660.0],["2012-08-09",7.6143,7.7738,7.0562,7.3751,49540.0],["2012-08-10",7.3751,7.8136,7.0562,7.8136,22460.0],["2012-08-13",7.8136,7.8136,7.2954,7.5744,9460.0],["2012-08-14",7.3352,7.3352,7.2156,7.2156,2420.0],["2012-08-15",7.3751,7.3751,6.8569,7.096,5660.0],["2012-08-16",7.1758,7.3352,7.0163,7.3352,1840.0],["2012-08-17",7.096,7.3751,7.096,7.2555,2060.0],["2012-08-20",7.3751,7.3751,7.0562,7.3751,1140.0],["2012-08-21",7.2555,7.2555,6.7771,7.1758,5160.0],["2012-08-22",6.9764,7.0562,6.6177,6.9366,2500.0],["2012-08-23",6.7771,6.9764,6.6575,6.9764,1940.0],["2012-08-24",6.9764,7.1758,6.6974,7.1359,780.0],["2012-08-27",7.2156,7.2156,7.1359,7.1758,780.0],["2012-08-28",7.2555,7.2954,6.8967,7.2954,900.0],["2012-08-29",7.2954,7.3751,7.0562,7.1758,3160.0],["2012-08-30",7.1758,7.3751,7.0562,7.3751,1060.0],["2012-08-31",7.3751,7.3751,7.1359,7.3352,3300.0],["2012-09-04",7.3751,7.3751,7.2555,7.3352,1140.0],["2012-09-05",7.2954,7.3352,7.0163,7.2156,2900.0],["2012-09-06",7.3751,7.415,7.1359,7.2555,4560.0],["2012-09-07",7.2555,7.3751,7.2156,7.2954,1800.0],["2012-09-10",7.3352,7.3352,6.9764,7.0163,7020.0],["2012-09-11",7.2954,7.3352,7.0163,7.0163,940.0],["2012-09-12",7.1359,7.2555,7.0562,7.0562,1280.0],["2012-09-13",7.2156,7.2156,7.0163,7.096,1780.0],["2012-09-14",7.2156,7.2156,7.0163,7.1359,2080.0],["2012-09-17",6.9764,7.1359,6.9764,6.9764,5320.0],["2012-09-18",7.096,7.1758,7.0163,7.1758,1220.0],["2012-09-19",7.0562,7.096,6.8569,7.0163,1920.0],["2012-09-20",6.9764,6.9764,6.7771,6.7771,1100.0],["2012-09-21",6.8967,7.2954,6.8967,7.2954,1140.0],["2012-09-24",7.2156,7.2156,6.7771,7.0163,880.0],["2012-09-25",7.0562,7.096,7.0163,7.0163,160.0],["2012-09-26",7.2555,7.2555,6.817,6.817,680.0],["2012-09-27",6.9764,6.9764,6.6974,6.6974,5440.0],["2012-09-28",6.9764,7.3352,6.9764,7.0562,3600.0],["2012-10-01",7.1758,7.1758,6.9764,7.0163,2040.0],["2012-10-02",7.096,7.1359,6.9764,7.1359,3080.0],["2012-10-03",7.0562,7.2156,7.0163,7.1758,1300.0],["2012-10-04",7.2156,7.3352,6.9764,7.1359,5020.0],["2012-10-05",6.9764,7.3751,6.9764,7.2555,2000.0],["2012-10-08",6.9764,7.2156,6.9764,7.2156,540.0],["2012-10-09",6.9764,7.2156,6.9764,7.1359,1720.0],["2012-10-10",7.096,7.2954,6.9366,6.9366,2400.0],["2012-10-11",7.0562,7.096,6.8967,6.9366,340.0],["2012-10-12",6.8967,7.0562,6.6974,6.6974,1400.0],["2012-10-15",6.9764,6.9764,6.7373,6.7373,580.0],["2012-10-16",6.7373,6.8569,6.6974,6.7771,2020.0],["2012-10-17",6.8967,7.0562,6.8569,6.9366,1680.0],["2012-10-18",6.7771,7.0562,6.7771,6.7771,220.0],["2012-10-19",6.7771,6.9764,6.7771,6.9764,700.0],["2012-10-22",7.0562,7.0562,6.6974,6.9764,960.0],["2012-10-23",6.7771,7.0163,6.7771,6.9764,1200.0],["2012-10-24",7.0163,7.0163,6.7771,7.0163,560.0],["2012-10-25",7.0163,7.0163,6.6974,6.6974,11040.0],["2012-10-26",6.7771,6.7771,6.6974,6.6974,1880.0],["2012-10-31",6.6974,7.2555,6.6974,6.6974,2260.0],["2012-11-01",6.8569,7.0163,6.6974,6.7373,1160.0],["2012-11-02",6.6974,6.9366,6.5778,6.7373,2740.0],["2012-11-05",6.4582,6.4582,5.8602,6.2987,6040.0],["2012-11-06",6.3785,6.3785,5.7008,6.0197,6560.0],["2012-11-07",5.9798,6.0994,5.9798,6.0994,2760.0],["2012-11-08",6.219,6.219,6.219,6.219,40.0],["2012-11-09",6.1791,6.2589,5.9798,6.1791,840.0],["2012-11-12",6.1393,6.1791,5.9798,6.1393,1400.0],["2012-11-13",5.9399,6.1393,5.6609,5.9798,3040.0],["2012-11-14",5.9001,6.1393,5.8204,6.1393,1640.0],["2012-11-15",6.5379,6.9764,6.3785,6.7771,37960.0],["2012-11-16",6.4183,6.7373,6.3386,6.4582,2820.0],["2012-11-19",6.5379,6.7373,6.4183,6.6974,2940.0],["2012-11-20",6.4981,6.5778,6.3785,6.4582,4900.0],["2012-11-21",6.6177,6.6177,6.0994,6.5379,1320.0],["2012-11-23",6.3785,6.5778,6.3785,6.4183,2440.0],["2012-11-26",6.5778,6.5778,6.0994,6.4981,6080.0],["2012-11-27",6.5778,6.6974,6.4981,6.5778,1220.0],["2012-11-28",6.5379,6.6177,6.4981,6.5379,1500.0],["2012-11-29",6.5778,6.6974,6.5778,6.6974,3260.0],["2012-11-30",6.7373,6.7771,6.5778,6.7373,3780.0],["2012-12-03",6.7771,6.7771,6.5778,6.5778,3400.0],["2012-12-04",6.6974,6.7771,6.6575,6.7373,1520.0],["2012-12-05",6.7373,6.7373,6.5778,6.7373,2400.0],["2012-12-06",6.7373,7.096,6.7373,6.7771,11060.0],["2012-12-07",6.7373,6.9764,6.6575,6.9366,7200.0],["2012-12-10",6.7771,6.9764,6.6177,6.9366,3320.0],["2012-12-11",6.7771,6.9764,6.7373,6.9366,6500.0],["2012-12-12",6.9366,6.9366,6.7373,6.9366,5140.0],["2012-12-13",6.9366,6.9366,6.6974,6.8569,2260.0],["2012-12-14",6.817,6.9366,6.4981,6.8569,2860.0],["2012-12-17",6.9366,6.9366,6.8569,6.9366,3920.0],["2012-12-18",6.9366,6.9366,6.8569,6.8569,3300.0],["2012-12-19",6.8569,6.9366,6.5778,6.6974,5880.0],["2012-12-20",6.6177,6.9366,6.6177,6.9366,2300.0],["2012-12-21",6.8569,6.8967,6.4183,6.4183,8340.0],["2012-12-24",6.4582,6.7771,6.4582,6.7771,3460.0],["2012-12-26",6.4582,6.6575,6.2987,6.4981,5200.0],["2012-12-27",6.4981,6.7373,6.4183,6.6575,760.0],["2012-12-28",6.4183,6.5379,6.2987,6.4582,3600.0],["2012-12-31",6.4582,6.7373,6.3785,6.6974,3680.0],["2013-01-02",6.9366,6.9366,6.6974,6.7771,5440.0],["2013-01-03",6.6974,6.8967,6.4582,6.7771,5100.0],["2013-01-04",6.5778,6.7771,6.5379,6.7771,3280.0],["2013-01-07",6.7771,6.7771,6.5379,6.6974,11900.0],["2013-01-08",6.6974,6.7771,6.6177,6.6575,4120.0],["2013-01-09",6.6575,6.7373,6.6575,6.7373,300.0],["2013-01-10",6.7771,6.8967,6.7771,6.8967,7580.0],["2013-01-11",6.7771,6.8967,6.7771,6.8967,480.0],["2013-01-14",6.7771,6.817,6.6575,6.6575,2980.0],["2013-01-15",6.6575,6.6575,6.4981,6.5778,2200.0],["2013-01-16",6.6974,6.817,6.6177,6.6177,1060.0],["2013-01-17",6.7771,6.7771,6.6575,6.6575,2280.0],["2013-01-18",6.6575,6.7373,6.6575,6.6974,900.0],["2013-01-22",6.6575,6.7373,6.6575,6.7373,2440.0],["2013-01-23",6.6974,6.7771,6.6974,6.7771,880.0],["2013-01-24",6.9764,6.9764,6.6177,6.7373,900.0],["2013-01-25",6.7771,6.7771,6.5778,6.6575,1500.0],["2013-01-28",6.5778,6.7373,6.5778,6.6177,1800.0],["2013-01-29",6.6177,6.7771,6.5778,6.5778,1880.0],["2013-01-30",6.5778,6.7771,6.5778,6.7373,1740.0],["2013-01-31",6.6177,6.7373,6.6177,6.6177,440.0],["2013-02-01",6.7771,6.7771,6.6974,6.6974,1660.0],["2013-02-04",6.6575,6.817,6.4582,6.817,3580.0],["2013-02-05",6.6575,6.7771,6.6575,6.7771,1340.0],["2013-02-06",6.5778,6.6974,6.4981,6.6177,4060.0],["2013-02-07",6.6177,6.7373,6.6177,6.7373,1280.0],["2013-02-08",6.6575,6.7771,6.5778,6.6177,1880.0],["2013-02-11",6.6974,6.7373,6.4981,6.7373,2080.0],["2013-02-12",6.7771,6.7771,6.6974,6.7771,9000.0],["2013-02-13",6.7771,6.9366,6.5778,6.817,17880.0],["2013-02-14",6.6177,6.8569,6.6177,6.817,5840.0],["2013-02-15",6.6974,6.9764,6.4582,6.9764,6880.0],["2013-02-19",6.9764,6.9764,6.6974,6.8569,6400.0],["2013-02-20",6.9764,6.9764,6.7771,6.9764,4480.0],["2013-02-21",6.9764,8.0129,6.9764,7.6542,60960.0],["2013-02-22",7.6542,8.6508,7.6542,8.6508,47360.0],["2013-02-25",8.6109,9.1292,8.5711,8.6907,52720.0],["2013-02-26",8.89,9.0495,8.6109,8.9697,18280.0],["2013-02-27",9.0494,9.169,8.7704,9.0096,14120.0],["2013-02-28",9.0096,9.0494,7.9731,8.6508,11660.0],["2013-03-01",8.9697,8.9697,7.9731,8.2521,7000.0],["2013-03-04",8.9697,8.9697,8.4913,8.8103,5740.0],["2013-03-05",8.8103,8.89,8.4913,8.7305,7500.0],["2013-03-06",7.5744,8.5711,7.5346,7.694,53520.0],["2013-03-07",7.8934,7.8934,7.3751,7.3751,6620.0],["2013-03-08",7.2555,7.4947,7.096,7.3751,6860.0],["2013-03-11",7.5744,8.4913,7.5744,8.4913,19220.0],["2013-03-12",8.4515,8.8103,8.292,8.8103,10640.0],["2013-03-13",8.6907,8.6907,7.9731,8.2521,4720.0],["2013-03-14",8.2123,8.2521,7.9731,8.0129,14240.0],["2013-03-15",7.9332,7.9731,7.5744,7.9731,4480.0],["2013-03-18",8.0129,8.6508,8.0129,8.4515,4560.0],["2013-03-19",8.2521,8.3717,7.8934,8.2123,20500.0],["2013-03-20",8.292,8.6508,8.0129,8.5312,28000.0],["2013-03-21",8.5711,8.6508,8.1724,8.6109,7320.0],["2013-03-22",8.6109,8.6508,8.2123,8.6109,15420.0],["2013-03-25",8.6508,8.8501,8.5711,8.8501,12140.0],["2013-03-26",8.8501,9.0893,8.1325,9.0494,11220.0],["2013-03-27",9.1292,9.1292,8.6907,9.0494,2620.0],["2013-03-28",9.0494,9.0494,8.8103,9.0494,1740.0],["2013-04-01",8.6109,9.1292,8.5711,8.5711,8180.0],["2013-04-02",8.5312,8.6907,8.3717,8.6907,3940.0],["2013-04-03",8.4913,9.0893,8.4116,9.0893,13860.0],["2013-04-04",8.8501,9.5278,8.8501,9.2089,21900.0],["2013-04-05",9.169,9.3684,9.1292,9.169,4040.0],["2013-04-08",9.2089,9.3285,8.89,9.169,15300.0],["2013-04-09",8.89,9.2488,8.89,9.169,18360.0],["2013-04-10",9.2089,9.3285,8.7704,9.3285,4800.0],["2013-04-11",9.2488,9.488,9.2488,9.4481,700.0],["2013-04-12",9.2886,9.5677,8.4515,8.5711,8280.0],["2013-04-15",8.89,9.3684,8.6907,9.169,3700.0],["2013-04-16",9.0893,9.2089,8.7305,9.2089,600.0],["2013-04-17",8.6508,9.2488,8.5711,9.2488,6180.0],["2013-04-18",9.2488,9.2886,9.0494,9.0494,680.0],["2013-04-19",9.0494,9.0893,8.8501,9.0096,3560.0],["2013-04-22",8.9697,8.9697,8.6109,8.8501,6100.0],["2013-04-23",8.9299,9.2488,8.6907,8.89,5460.0],["2013-04-24",8.89,8.89,8.6907,8.7305,1300.0],["2013-04-25",8.7704,8.89,8.6109,8.7305,5380.0],["2013-04-26",8.7305,9.0096,8.6508,8.7704,6620.0],["2013-04-29",8.8103,9.2089,8.4116,9.2089,21640.0],["2013-04-30",9.0096,9.488,9.0096,9.488,4520.0],["2013-05-01",9.3285,9.767,9.3285,9.6873,10720.0],["2013-05-02",9.5677,9.9664,9.3684,9.8468,4440.0],["2013-05-03",9.9664,10.2454,9.9265,10.2055,9320.0],["2013-05-06",10.5643,11.0029,10.365,10.9231,31500.0],["2013-05-07",10.963,11.0029,10.0062,10.7238,19400.0],["2013-05-08",10.6042,10.8833,10.2853,10.8833,7780.0],["2013-05-09",11.9596,12.5576,10.8833,12.2785,105000.0],["2013-05-10",12.2387,13.1157,12.0394,12.7171,42940.0],["2013-05-13",13.1556,13.7536,12.7968,13.6738,27260.0],["2013-05-14",13.7536,13.7934,12.5576,13.1556,33420.0],["2013-05-15",13.2353,13.9529,12.9563,13.3948,24960.0],["2013-05-16",13.7536,13.7536,12.7569,13.7137,12460.0],["2013-05-17",13.9529,14.9097,13.3948,14.3516,44360.0],["2013-05-20",14.2718,14.2718,12.9563,14.0326,22340.0],["2013-05-21",13.8333,14.232,13.7137,13.7536,7540.0],["2013-05-22",13.5542,13.5542,13.1556,13.5144,10520.0],["2013-05-23",12.9563,13.7137,12.9563,13.5542,6900.0],["2013-05-24",13.5941,13.5941,12.9563,13.1556,7100.0],["2013-05-28",13.1955,13.5144,11.8002,12.1191,25800.0],["2013-05-29",11.9596,13.036,11.9596,12.9164,18420.0],["2013-05-30",12.6772,13.036,12.5576,12.9164,4660.0],["2013-05-31",12.6772,13.036,12.6373,12.9961,4660.0],["2013-06-03",12.7569,12.7968,11.7204,11.8799,17720.0],["2013-06-04",11.4015,12.7968,11.1623,11.5211,19540.0],["2013-06-05",11.3616,11.561,11.3218,11.5211,11280.0],["2013-06-06",11.4812,11.561,11.0826,11.4812,20160.0],["2013-06-07",11.3616,11.9596,11.1623,11.6008,17200.0],["2013-06-10",11.561,11.561,10.963,11.2022,10620.0],["2013-06-11",11.0826,11.5211,10.4447,11.1623,8060.0],["2013-06-12",11.1623,11.8799,11.1224,11.4812,3340.0],["2013-06-13",11.3616,11.4414,11.0826,11.3616,6920.0],["2013-06-14",11.4414,11.8799,11.242,11.8002,5620.0],["2013-06-17",11.9198,12.5576,11.7603,12.3583,14800.0],["2013-06-18",12.5576,12.8765,12.3981,12.4779,13080.0],["2013-06-19",12.3981,12.3981,11.4812,11.7204,5060.0],["2013-06-20",11.7603,12.0394,11.242,12.0394,9140.0],["2013-06-21",12.0394,12.0394,11.6008,11.9596,9760.0],["2013-06-24",11.5211,11.84,11.0029,11.242,14140.0],["2013-06-25",11.2022,11.4812,10.8434,11.1224,5880.0],["2013-06-26",11.0826,11.1224,10.6839,11.0826,10280.0],["2013-06-27",10.9231,11.4812,10.8434,11.2819,3800.0],["2013-06-28",11.4015,11.9596,10.8833,11.9596,8800.0],["2013-07-01",11.6407,11.7603,11.4812,11.6407,4780.0],["2013-07-02",11.9198,12.2387,11.1623,11.561,19660.0],["2013-07-03",11.6806,12.3184,11.6008,11.9198,7680.0],["2013-07-05",12.0792,12.0792,11.6407,11.9596,2760.0],["2013-07-08",11.7603,11.9198,11.6806,11.7204,760.0],["2013-07-09",11.84,11.84,11.6008,11.6407,5640.0],["2013-07-10",11.7603,11.9995,11.561,11.9198,4700.0],["2013-07-11",11.7603,11.9198,11.6008,11.7603,5280.0],["2013-07-12",11.8799,12.2785,11.6806,11.8002,4080.0],["2013-07-15",11.84,11.8799,11.6008,11.7603,3080.0],["2013-07-16",11.7603,12.2387,11.3616,12.159,11500.0],["2013-07-17",12.438,13.3151,12.3184,13.036,26780.0],["2013-07-18",13.5144,13.5941,13.2752,13.3549,22040.0],["2013-07-19",13.5941,13.634,12.8765,13.634,10180.0],["2013-07-22",13.1556,13.8333,13.1556,13.8333,10720.0],["2013-07-23",13.634,13.8333,12.3583,13.3549,12720.0],["2013-07-24",13.8333,14.1522,13.2353,14.0725,22940.0],["2013-07-25",14.1522,14.1522,13.5542,13.6738,35680.0],["2013-07-26",13.7934,13.7934,12.7569,13.4346,18000.0],["2013-07-29",13.7536,13.913,13.3948,13.8732,10500.0],["2013-07-30",13.9529,14.2718,13.5542,14.2718,21260.0],["2013-07-31",14.4313,16.2252,14.2718,15.9462,60260.0],["2013-08-01",16.305,16.305,15.4279,15.6272,46540.0],["2013-08-02",15.9063,16.1854,15.2685,15.3083,22600.0],["2013-08-05",15.5475,15.5475,14.5509,15.4279,19640.0],["2013-08-06",14.9495,15.7468,14.9495,15.707,11880.0],["2013-08-07",15.8266,15.9462,14.9495,14.9495,36200.0],["2013-08-08",15.109,15.5475,14.9495,15.5475,3460.0],["2013-08-09",15.5475,15.707,14.9495,14.9495,10380.0],["2013-08-12",14.5907,14.5907,13.5941,14.5509,30720.0],["2013-08-13",11.0427,11.3616,10.0859,11.0826,143100.0],["2013-08-14",11.3616,11.5211,10.6042,11.4812,26500.0],["2013-08-15",11.6806,11.6806,10.5245,10.5245,25120.0],["2013-08-16",10.4049,10.6042,10.2055,10.365,18260.0],["2013-08-19",10.6042,10.9231,10.5245,10.8035,7480.0],["2013-08-20",10.7637,11.1623,10.7637,11.1623,21360.0],["2013-08-21",10.9231,11.0826,10.5245,10.5245,19480.0],["2013-08-22",10.5245,10.8833,10.5245,10.8833,12100.0],["2013-08-23",10.8833,11.2022,10.6441,11.1623,9260.0],["2013-08-26",10.8434,11.1225,10.6839,10.963,5000.0],["2013-08-27",10.963,11.0826,10.5245,10.6042,15280.0],["2013-08-28",10.365,10.5245,10.365,10.4846,4100.0],["2013-08-29",10.365,10.6441,10.365,10.6042,3420.0],["2013-08-30",10.4049,10.5643,10.365,10.365,3880.0],["2013-09-03",10.2055,10.5245,9.5677,9.9265,16320.0],["2013-09-04",10.0062,10.3251,9.6076,9.9265,7420.0],["2013-09-05",10.365,10.365,9.7272,9.8866,6020.0],["2013-09-06",10.2454,10.2454,9.5677,9.6474,11780.0],["2013-09-09",9.8069,10.0062,9.767,9.8468,4520.0],["2013-09-10",9.8468,9.9265,9.4481,9.6474,11100.0],["2013-09-11",9.6474,9.9265,9.5278,9.5677,5020.0],["2013-09-12",9.488,9.6873,9.3285,9.5278,10640.0],["2013-09-13",9.767,10.5643,9.6873,10.5643,10860.0],["2013-09-16",10.6839,10.6839,10.0461,10.1258,10520.0],["2013-09-17",10.6441,10.6441,10.1657,10.2853,3120.0],["2013-09-18",10.4846,11.6407,10.4846,11.6008,28240.0],["2013-09-19",11.3616,11.561,11.1623,11.242,13060.0],["2013-09-20",11.3616,11.4812,10.7637,10.7637,15660.0],["2013-09-23",10.7637,11.242,10.4049,11.0029,5660.0],["2013-09-24",11.0427,11.3218,11.0029,11.3218,420.0],["2013-09-25",11.0826,11.2022,10.8434,10.8833,2540.0],["2013-09-26",10.963,11.0427,10.8434,10.9231,5420.0],["2013-09-27",10.8833,11.0029,10.6042,10.7238,5840.0],["2013-09-30",10.6441,11.0826,10.5245,10.5245,5400.0],["2013-10-01",10.5643,10.963,10.5643,10.9231,2560.0],["2013-10-02",10.5643,10.8833,10.5643,10.7637,1800.0],["2013-10-03",10.7637,10.8833,10.6839,10.6839,1960.0],["2013-10-04",10.5643,10.5643,10.0062,10.2055,8220.0],["2013-10-07",10.0859,10.4846,10.0062,10.3251,500.0],["2013-10-08",10.2454,10.2853,9.6076,9.767,5620.0],["2013-10-09",9.6474,10.1657,9.488,9.6873,6380.0],["2013-10-10",9.6474,9.9265,9.488,9.488,3640.0],["2013-10-11",9.9265,10.4447,9.8069,10.4447,6620.0],["2013-10-14",10.0062,10.6042,9.8468,10.4846,3040.0],["2013-10-15",10.7637,10.7637,10.1657,10.3251,3060.0],["2013-10-16",10.365,10.6839,9.8866,10.5643,7480.0],["2013-10-17",10.7238,10.963,10.2853,10.963,5080.0],["2013-10-18",10.963,10.963,10.5643,10.8833,2580.0],["2013-10-21",10.963,10.963,10.4846,10.5643,4100.0],["2013-10-22",10.5643,10.963,10.5643,10.6839,3240.0],["2013-10-23",10.8833,11.4414,10.6042,11.2022,20480.0],["2013-10-24",11.2819,11.561,10.8434,11.561,6660.0],["2013-10-25",11.7603,11.7603,10.8035,10.963,7700.0],["2013-10-28",10.9231,11.242,10.4846,10.4846,8700.0],["2013-10-29",10.365,10.8833,10.0859,10.7637,5520.0],["2013-10-30",10.7637,10.8434,10.4846,10.5643,4500.0],["2013-10-31",10.4049,11.1623,10.4049,10.4846,6660.0],["2013-11-01",10.4846,10.5245,10.365,10.4049,5000.0],["2013-11-04",10.4049,10.6042,10.3251,10.4049,1280.0],["2013-11-05",10.4447,10.6042,10.4049,10.4049,1020.0],["2013-11-06",10.6839,10.963,10.4447,10.6441,7840.0],["2013-11-07",10.4846,10.9231,10.4447,10.4846,3580.0],["2013-11-08",10.5245,11.1225,10.5245,10.6042,1640.0],["2013-11-11",10.7637,11.1224,10.7637,10.8035,5380.0],["2013-11-12",10.8035,10.963,10.4049,10.5643,9400.0],["2013-11-13",10.963,10.963,10.8035,10.9231,1880.0],["2013-11-14",10.2055,10.6839,10.2055,10.6042,2660.0],["2013-11-15",10.4447,11.4812,10.365,11.3218,15880.0],["2013-11-18",11.1623,11.9596,10.963,11.5211,14720.0],["2013-11-19",11.8002,12.7569,10.8833,11.2819,24780.0],["2013-11-20",12.0792,12.2387,11.5211,11.84,8380.0],["2013-11-21",11.9596,12.6772,11.7204,12.2785,11520.0],["2013-11-22",12.5177,12.9164,12.5177,12.7569,7980.0],["2013-11-25",12.9563,13.1157,12.7569,12.7968,12180.0],["2013-11-26",12.3583,13.1157,12.2387,12.9563,13120.0],["2013-11-27",13.0759,13.2752,12.9563,13.2752,9700.0],["2013-11-29",12.9563,13.4346,12.9563,13.4346,3180.0],["2013-12-02",13.7536,13.9529,12.9563,13.1955,9300.0],["2013-12-03",13.7536,13.7536,12.7569,13.5542,7640.0],["2013-12-04",13.634,13.7536,12.6772,13.634,7520.0],["2013-12-05",13.3948,13.8732,12.8367,13.7934,9540.0],["2013-12-06",13.9529,13.9529,13.3549,13.9529,3920.0],["2013-12-09",13.5941,13.9529,13.315,13.3549,1780.0],["2013-12-10",13.036,13.315,12.8367,12.9563,11060.0],["2013-12-11",12.8367,13.5144,12.8367,12.9563,1320.0],["2013-12-12",13.1556,13.2752,12.9563,12.9961,2060.0],["2013-12-13",12.9961,13.5542,12.9961,13.0759,1540.0],["2013-12-16",13.315,13.634,13.1556,13.3948,2820.0],["2013-12-17",13.3549,13.5941,12.9961,13.0759,1420.0],["2013-12-18",13.1556,13.5144,13.036,13.036,1600.0],["2013-12-19",12.9961,13.3549,12.9961,13.0759,2120.0],["2013-12-20",12.9961,13.634,12.9961,13.634,5280.0],["2013-12-23",13.1157,13.634,13.1157,13.3549,3500.0],["2013-12-24",13.1556,13.5542,13.0759,13.1556,2920.0],["2013-12-26",13.1556,13.3549,13.1157,13.3549,2400.0],["2013-12-27",13.315,13.5941,13.315,13.5542,2760.0],["2013-12-30",13.5542,13.634,13.1556,13.5941,2660.0],["2013-12-31",13.0759,13.634,13.0759,13.4346,6200.0],["2014-01-02",13.1955,13.913,13.1556,13.913,5580.0],["2014-01-03",13.4745,13.7536,13.4745,13.634,8680.0],["2014-01-06",13.5542,13.5941,12.9563,12.9563,13960.0],["2014-01-07",13.5542,13.5542,12.9961,13.0759,8500.0],["2014-01-08",12.6772,13.7137,12.6772,13.2752,14680.0],["2014-01-09",13.3549,13.5144,13.036,13.0759,5240.0],["2014-01-10",12.9563,13.1955,12.0394,12.8367,3960.0],["2014-01-13",12.7569,13.7536,12.7569,13.4745,3680.0],["2014-01-14",13.4346,13.634,13.3948,13.4745,5280.0],["2014-01-15",13.5542,13.7536,13.315,13.7137,5100.0],["2014-01-16",13.7536,14.3515,13.315,14.1124,8360.0],["2014-01-17",14.1522,14.1522,13.5542,13.9529,2640.0],["2014-01-21",13.9928,14.1124,13.7137,13.9529,1780.0],["2014-01-22",13.9529,13.9529,13.4745,13.9529,5680.0],["2014-01-23",14.0725,14.0725,13.6738,13.913,1400.0],["2014-01-24",13.5144,13.7536,13.1955,13.7536,3060.0],["2014-01-27",13.315,13.9928,13.2353,13.9529,3680.0],["2014-01-28",13.5941,13.9529,13.5941,13.6738,1280.0],["2014-01-29",13.0759,13.8732,12.9961,13.7536,720.0],["2014-01-30",13.6738,14.1522,13.5144,14.1522,2860.0],["2014-01-31",13.634,13.8333,13.3549,13.634,5760.0],["2014-02-03",13.3948,13.7137,12.7569,13.3549,5260.0],["2014-02-04",13.315,13.315,12.7569,13.0759,2540.0],["2014-02-05",13.2353,13.7536,12.8367,12.9563,1500.0],["2014-02-06",13.1955,13.7536,13.1955,13.5144,3800.0],["2014-02-07",13.5542,13.7536,13.3549,13.7536,1420.0],["2014-02-10",13.5144,13.7536,13.3549,13.3549,1300.0],["2014-02-11",13.8732,13.8732,13.4745,13.4745,1220.0],["2014-02-12",13.3549,13.9529,13.3549,13.4346,1040.0],["2014-02-13",13.5542,13.9529,13.5542,13.9529,540.0],["2014-02-14",13.9529,13.9529,13.5144,13.9529,2320.0],["2014-02-18",13.7934,13.8732,13.6738,13.8732,500.0],["2014-02-19",13.8732,13.8732,13.5941,13.7934,1180.0],["2014-02-20",13.634,13.8732,13.5542,13.8333,680.0],["2014-02-21",13.5542,13.7536,12.8765,13.5144,2140.0],["2014-02-24",13.3549,13.3549,12.4779,12.7968,8540.0],["2014-02-25",12.5576,12.7569,12.1988,12.1988,11060.0],["2014-02-26",12.3583,12.5576,12.3583,12.3583,5600.0],["2014-02-27",12.4779,12.7968,12.3583,12.5576,2320.0],["2014-02-28",12.9961,13.1556,12.5177,12.5576,1960.0],["2014-03-03",12.3583,12.5576,12.3583,12.3981,1000.0],["2014-03-04",12.3981,12.5576,11.5211,11.9596,12660.0],["2014-03-05",11.9596,12.5975,11.6008,11.7603,9660.0],["2014-03-06",11.7603,11.7603,11.2022,11.7603,6720.0],["2014-03-07",11.9596,11.9596,11.7603,11.9596,3980.0],["2014-03-10",11.9596,12.5576,11.6806,11.8799,5180.0],["2014-03-11",11.4812,11.9596,11.4015,11.7603,4420.0],["2014-03-12",11.561,11.9596,11.1623,11.9596,63740.0],["2014-03-13",12.3981,12.9563,12.1191,12.9563,13100.0],["2014-03-14",12.3184,13.315,12.2785,12.7968,4240.0],["2014-03-17",13.2752,13.3549,12.7968,13.2752,5240.0],["2014-03-18",12.9961,13.1556,12.9563,13.0759,1260.0],["2014-03-19",12.9164,12.9164,12.2785,12.5177,3780.0],["2014-03-20",12.7569,12.7569,12.3583,12.4779,500.0],["2014-03-21",12.4779,12.7569,12.438,12.5576,8740.0],["2014-03-24",12.3583,12.5576,12.3583,12.5576,300.0],["2014-03-25",12.5576,12.5576,12.5576,12.5576,660.0],["2014-03-26",12.5576,12.5576,12.438,12.5177,2360.0],["2014-03-27",12.438,12.5576,12.3583,12.3583,2680.0],["2014-03-28",12.3583,12.7569,12.3583,12.3981,320.0],["2014-03-31",12.1988,12.5576,12.1988,12.5576,3340.0],["2014-04-01",12.5177,12.5576,12.438,12.438,300.0],["2014-04-02",12.5576,12.5576,12.3583,12.5177,940.0],["2014-04-03",12.3981,12.4779,12.159,12.159,3380.0],["2014-04-04",12.3981,12.438,12.2785,12.438,860.0],["2014-04-07",12.0792,12.3981,12.0792,12.159,2080.0],["2014-04-08",12.2387,12.3583,11.9995,12.3583,6480.0],["2014-04-09",12.1191,12.3583,12.0792,12.0792,280.0],["2014-04-10",12.3583,12.9164,12.3583,12.7171,7220.0],["2014-04-11",12.5975,12.9563,12.438,12.438,3900.0],["2014-04-14",12.8367,12.9563,12.438,12.438,240.0],["2014-04-15",12.5975,12.7569,12.5576,12.6373,1320.0],["2014-04-16",12.3981,12.8367,12.3981,12.6373,1040.0],["2014-04-17",12.7968,12.7968,12.5576,12.5576,700.0],["2014-04-21",12.7171,12.9563,12.4779,12.6373,2340.0],["2014-04-22",12.438,12.9164,12.3981,12.8367,1300.0],["2014-04-23",12.8367,12.8367,12.8367,12.8367,0.0],["2014-04-24",12.5576,12.9563,12.5576,12.8765,760.0],["2014-04-25",12.9563,12.9961,12.3981,12.9164,1280.0],["2014-04-28",12.5975,12.9961,12.3981,12.8765,1240.0],["2014-04-29",12.5975,12.9164,12.438,12.5975,2600.0],["2014-04-30",12.4779,12.8765,12.438,12.5177,1920.0],["2014-05-01",12.3583,12.8765,11.9596,12.7171,2020.0],["2014-05-02",12.6772,12.6772,12.438,12.438,440.0],["2014-05-05",12.4779,12.5975,11.9596,12.2785,3100.0],["2014-05-06",12.438,13.4745,12.438,13.3948,17580.0],["2014-05-07",13.315,13.315,12.6772,13.1157,1000.0],["2014-05-08",13.0759,13.1556,12.3583,12.6373,16140.0],["2014-05-09",12.438,13.1157,12.438,12.9961,340.0],["2014-05-12",13.1157,13.1556,12.8765,13.0759,3580.0],["2014-05-13",12.9164,13.0759,12.5576,12.6772,16080.0],["2014-05-14",12.9961,12.9961,12.5576,12.8765,3140.0],["2014-05-15",12.3583,12.9563,11.9596,12.7968,3400.0],["2014-05-16",12.8765,13.3948,12.8367,13.3948,16540.0],["2014-05-19",13.315,14.1124,13.315,14.0326,16160.0],["2014-05-20",13.8333,14.3516,13.5542,14.232,7300.0],["2014-05-21",14.232,14.2718,13.3549,13.7137,5520.0],["2014-05-22",13.6738,13.9529,13.5144,13.7536,2660.0],["2014-05-23",13.5941,14.232,13.3948,13.8732,2100.0],["2014-05-27",14.1124,14.1124,13.315,13.8732,2160.0],["2014-05-28",13.9529,14.3516,13.1157,14.3516,9760.0],["2014-05-29",14.3515,14.9097,14.3117,14.7901,4820.0],["2014-05-30",14.8299,15.8266,14.1522,15.3083,10640.0],["2014-06-02",15.2685,15.707,13.5941,14.9894,6140.0],["2014-06-03",14.5907,15.5076,14.5907,15.1887,2340.0],["2014-06-04",15.1887,15.5076,14.511,15.2685,7720.0],["2014-06-05",14.5509,15.6671,14.5509,15.5076,6480.0],["2014-06-06",15.5874,15.6671,15.3482,15.6671,1700.0],["2014-06-09",15.6272,15.8266,14.8698,15.1489,3080.0],["2014-06-10",14.7502,15.8266,14.7502,15.5475,6400.0],["2014-06-11",15.5475,15.8266,15.4279,15.8266,3480.0],["2014-06-12",15.8266,16.0259,15.8266,15.9462,8440.0],["2014-06-13",16.0658,16.0658,15.4678,15.4678,3840.0],["2014-06-16",15.1489,15.9063,15.1489,15.7468,6300.0],["2014-06-17",15.6671,15.9462,15.388,15.6671,6260.0],["2014-06-18",15.5874,16.0658,15.4279,15.7468,2640.0],["2014-06-19",15.5076,15.9462,15.4678,15.5874,1080.0],["2014-06-20",15.6671,16.0259,15.5874,15.9462,5420.0],["2014-06-23",16.0259,16.0658,15.2685,15.7867,7280.0],["2014-06-24",15.7468,16.0259,15.2286,15.5475,4160.0],["2014-06-25",15.0293,16.0658,15.0293,15.6272,4320.0],["2014-06-26",15.9462,15.9462,15.5874,15.7867,840.0],["2014-06-27",15.3482,15.9462,15.3482,15.9462,1320.0],["2014-06-30",15.6272,15.6272,15.109,15.388,3380.0],["2014-07-01",15.388,15.8664,15.388,15.5874,1420.0],["2014-07-02",15.0691,15.9063,15.0691,15.4678,920.0],["2014-07-03",15.4678,15.8664,15.0293,15.707,4160.0],["2014-07-07",15.0691,15.707,15.0691,15.6671,1020.0],["2014-07-08",15.5475,15.6272,15.1489,15.2286,340.0],["2014-07-09",15.1489,15.1489,14.5907,14.9495,2760.0],["2014-07-10",14.7901,15.1489,14.7901,15.1489,540.0],["2014-07-11",14.9495,15.109,14.7502,14.7502,1000.0],["2014-07-14",14.9097,14.9097,14.2718,14.5907,2940.0],["2014-07-15",14.2718,14.7502,14.2718,14.6705,880.0],["2014-07-16",14.7103,14.7502,14.6705,14.7502,540.0],["2014-07-17",14.7103,15.0691,14.7103,14.8299,640.0],["2014-07-18",14.4711,15.2286,14.4711,15.0691,820.0],["2014-07-21",14.1921,15.4678,14.0326,14.8698,5740.0],["2014-07-22",15.1887,15.5874,15.0293,15.5076,1400.0],["2014-07-23",15.0293,15.6671,15.0293,15.6671,2140.0],["2014-07-24",15.2685,15.6671,15.1887,15.6272,6180.0],["2014-07-25",15.1489,16.1455,15.1489,16.1455,6740.0],["2014-07-28",16.1455,16.305,15.5475,16.305,6860.0],["2014-07-29",16.2651,16.3448,15.7468,16.1854,3000.0],["2014-07-30",16.1455,16.3448,15.9063,16.305,3920.0],["2014-07-31",16.0259,16.3448,16.0259,16.3448,2120.0],["2014-08-01",16.2651,16.3448,15.986,16.3448,4580.0],["2014-08-04",15.2685,16.6637,15.2685,16.6637,4860.0],["2014-08-05",16.5043,16.9428,15.6272,16.7036,11260.0],["2014-08-06",16.9029,16.9029,16.1056,16.8232,22600.0],["2014-08-07",15.9063,16.6637,15.6671,16.584,600.0],["2014-08-08",16.1455,16.7036,15.9462,16.2651,1920.0],["2014-08-11",16.3448,16.584,15.9462,16.3448,2300.0],["2014-08-12",15.986,16.584,15.986,16.1455,2420.0],["2014-08-13",17.1421,17.3813,16.0658,16.6637,33900.0],["2014-08-14",16.9029,17.182,16.5441,16.5441,11820.0],["2014-08-15",17.1421,17.1421,16.3448,16.6637,6960.0],["2014-08-18",16.9827,17.1421,16.1455,17.1023,7260.0],["2014-08-19",17.1023,17.5009,16.8232,17.3813,7660.0],["2014-08-20",17.5408,17.8996,17.0225,17.7002,16840.0],["2014-08-21",17.6604,17.9394,17.1023,17.8198,12720.0],["2014-08-22",17.7401,18.0192,17.7401,17.78,7680.0],["2014-08-25",17.9793,19.3347,17.8597,18.378,47180.0],["2014-08-26",18.5773,19.1354,18.2584,18.7766,28520.0],["2014-08-27",18.6969,20.2915,18.2982,19.0158,27660.0],["2014-08-28",19.2151,19.4942,18.2982,19.0158,14680.0],["2014-08-29",19.1354,19.3347,18.7766,19.1354,6580.0],["2014-09-02",19.3347,19.3347,18.4577,19.0557,5000.0],["2014-09-03",19.0955,19.8928,18.7367,19.4543,18320.0],["2014-09-04",19.0158,21.5273,19.0158,20.8895,42200.0],["2014-09-05",21.328,22.8828,21.328,22.3246,47620.0],["2014-09-08",22.9226,22.9226,22.205,22.3645,15660.0],["2014-09-09",22.7632,22.7632,21.4875,21.926,9980.0],["2014-09-10",20.8496,22.7233,20.6104,22.3645,16200.0],["2014-09-11",21.4476,22.524,20.9293,22.3645,11220.0],["2014-09-12",21.926,22.4044,21.5672,22.3246,11600.0],["2014-09-15",22.0854,22.4044,21.328,21.926,18880.0],["2014-09-16",21.7266,22.2848,21.1287,22.0854,9520.0],["2014-09-17",21.4476,22.1652,21.4476,22.1253,8400.0],["2014-09-18",22.2449,23.4409,21.926,22.4442,16000.0],["2014-09-19",22.4841,23.0422,22.4841,22.8827,7780.0],["2014-09-22",22.6037,23.3213,22.524,22.7233,9000.0],["2014-09-23",22.3246,22.8827,21.1685,21.2881,9840.0],["2014-09-24",21.2881,21.8463,18.8962,19.7334,31540.0],["2014-09-25",19.6536,20.3314,19.0557,19.6536,10460.0],["2014-09-26",19.2151,20.132,19.2151,19.9726,8760.0],["2014-09-29",19.6935,19.7732,19.0955,19.5341,2440.0],["2014-09-30",19.3746,20.5706,19.1753,20.5706,19720.0],["2014-10-01",20.6104,20.6104,19.4942,20.2915,13180.0],["2014-10-02",19.9327,19.9726,19.0557,19.853,12040.0],["2014-10-03",20.0922,20.3314,19.4942,19.9327,3900.0],["2014-10-06",19.7334,20.0922,19.5341,19.8131,9960.0],["2014-10-07",19.4543,19.8928,19.255,19.3746,10360.0],["2014-10-08",19.1753,19.7334,18.8563,18.8563,12720.0],["2014-10-09",18.7367,19.1753,17.6205,17.6205,8920.0],["2014-10-10",17.2219,17.4212,16.5043,16.7435,4780.0],["2014-10-13",16.4644,17.1023,15.9462,16.3847,5360.0],["2014-10-14",15.9462,16.4644,15.707,15.8266,6480.0],["2014-10-15",15.4678,16.4644,14.9097,16.3448,8000.0],["2014-10-16",16.305,18.2584,16.305,18.2584,5440.0],["2014-10-17",18.059,19.1354,17.7002,18.4178,4720.0],["2014-10-20",18.3381,19.1354,17.2617,19.0158,7440.0],["2014-10-21",19.0955,19.7732,18.2185,19.6935,10220.0],["2014-10-22",19.6935,20.2915,18.8962,19.1354,2000.0],["2014-10-23",19.3347,20.5307,18.3381,20.3314,8440.0],["2014-10-24",20.0922,20.8496,19.9726,20.8496,3640.0],["2014-10-27",20.451,21.5672,19.9726,20.9692,5300.0],["2014-10-28",21.6469,22.205,20.6901,21.4875,4420.0],["2014-10-29",20.8895,22.3246,20.8895,22.1253,14360.0],["2014-10-30",21.8861,22.2449,20.73,21.607,5380.0],["2014-10-31",21.6469,22.3246,20.6104,22.1253,5880.0],["2014-11-03",21.7266,21.7266,20.2516,21.0888,4180.0],["2014-11-04",20.5307,21.8861,20.5307,20.7699,840.0],["2014-11-05",20.2516,20.9293,19.1354,20.3712,4500.0],["2014-11-06",20.4908,20.4908,19.1354,19.1354,12600.0],["2014-11-07",20.8097,20.8097,18.9361,18.9759,5600.0],["2014-11-10",19.3746,20.1719,19.1753,19.8131,720.0],["2014-11-11",19.853,20.8097,18.1786,18.5773,3640.0],["2014-11-12",18.4178,19.1753,17.9394,18.2584,3600.0],["2014-11-13",18.2584,19.2151,16.7833,17.182,13300.0],["2014-11-14",17.0225,18.4577,16.9827,17.9793,6500.0],["2014-11-17",18.0192,18.2584,17.1421,17.4212,2000.0],["2014-11-18",17.9394,18.7367,17.4611,18.7367,3000.0],["2014-11-19",21.0489,21.0489,18.0989,19.0557,1360.0],["2014-11-20",18.5374,19.3347,18.4577,18.8962,3880.0],["2014-11-21",18.8563,19.1354,17.7002,18.8962,2580.0],["2014-11-24",18.378,19.6536,18.378,18.5374,2860.0],["2014-11-25",18.2185,19.1354,17.5806,19.0557,4240.0],["2014-11-26",18.6172,19.8928,18.5773,19.7334,6800.0],["2014-11-28",19.7334,19.853,18.8962,19.8131,3180.0],["2014-12-01",19.4145,19.8928,18.5773,19.6536,1400.0],["2014-12-02",19.8131,19.8131,18.5773,19.6935,1460.0],["2014-12-03",19.6537,19.8131,18.7367,19.6138,2260.0],["2014-12-04",19.6138,19.8131,19.3746,19.5341,940.0],["2014-12-05",19.6935,19.9327,19.2949,19.4145,760.0],["2014-12-08",19.2151,19.9327,18.0989,18.9361,2560.0],["2014-12-09",19.1753,19.255,17.9394,18.8165,1740.0],["2014-12-10",19.1354,19.2151,18.0989,18.1388,2020.0],["2014-12-11",18.6171,18.8165,17.9394,18.059,1780.0],["2014-12-12",17.9394,18.8563,17.9394,17.9793,1200.0],["2014-12-15",18.5374,18.9759,17.9394,18.8962,1200.0],["2014-12-16",18.9361,19.8928,18.059,19.3347,780.0],["2014-12-17",19.2151,19.9327,18.4976,19.4145,3500.0],["2014-12-18",19.255,19.6935,19.1354,19.255,1400.0],["2014-12-19",19.255,19.8928,19.0557,19.4942,560.0],["2014-12-22",19.0557,19.255,19.0557,19.255,220.0],["2014-12-23",19.3347,19.853,19.3347,19.4543,2080.0],["2014-12-24",19.8928,19.8928,18.2982,18.2982,460.0],["2014-12-26",18.9361,19.0955,18.1786,18.6969,620.0],["2014-12-29",19.0557,19.0557,18.5374,18.5773,1040.0],["2014-12-30",18.3381,19.3347,18.3381,18.6969,1740.0],["2014-12-31",18.9361,19.6935,18.9361,19.1354,1540.0],["2015-01-02",19.4145,19.4543,18.4178,19.1753,1240.0],["2015-01-05",19.1753,19.5341,19.0557,19.4543,1640.0],["2015-01-06",19.2151,19.255,19.1354,19.1354,280.0],["2015-01-07",18.9361,18.9361,18.4577,18.9361,520.0],["2015-01-08",18.9361,18.9361,18.5773,18.657,1620.0],["2015-01-09",18.4178,18.8962,18.3381,18.7367,420.0],["2015-01-12",18.2982,18.2982,17.8198,17.8198,1200.0],["2015-01-13",17.4212,18.6969,17.4212,18.2584,5540.0],["2015-01-14",18.7367,18.7367,17.7401,18.3381,2960.0],["2015-01-15",18.7367,18.7367,17.6604,18.2185,2380.0],["2015-01-16",18.5374,18.8962,16.9029,18.4178,6460.0],["2015-01-20",18.9361,18.9361,17.7401,18.5374,1740.0],["2015-01-21",18.378,20.132,17.9394,19.3347,20800.0],["2015-01-22",19.9327,19.9327,18.4178,19.4145,2600.0],["2015-01-23",19.1354,20.8895,18.378,19.8131,12180.0],["2015-01-26",20.0922,20.9293,20.0922,20.132,5440.0],["2015-01-27",20.2516,20.6503,19.7732,20.4111,1260.0],["2015-01-28",19.0158,20.9293,19.0158,20.3314,2780.0],["2015-01-29",20.6503,20.9293,19.3347,20.6902,1860.0],["2015-01-30",20.9293,21.4875,20.3314,21.4875,3700.0],["2015-02-02",21.328,21.7267,20.7699,21.1287,5000.0],["2015-02-03",19.9327,21.7266,19.255,21.0888,10380.0],["2015-02-04",20.0124,21.8064,20.0124,21.6868,9620.0],["2015-02-05",21.7267,22.1253,21.1685,21.8861,2300.0],["2015-02-06",21.8462,22.0057,21.5273,21.7267,1300.0],["2015-02-09",20.5706,22.1253,20.5706,21.6469,2300.0],["2015-02-10",21.926,22.1652,21.7665,22.1253,6860.0],["2015-02-11",22.1652,22.9226,22.1652,22.9226,5580.0],["2015-02-12",22.7233,23.0422,21.7665,22.9625,3740.0],["2015-02-13",23.0821,23.3213,22.9625,23.2017,1780.0],["2015-02-17",23.2415,24.5172,22.9625,24.3578,8040.0],["2015-02-18",23.8395,24.7166,23.5206,24.1186,4360.0],["2015-02-19",24.278,24.5571,24.0388,24.5172,1760.0],["2015-02-20",24.1584,24.9956,24.1584,24.6368,4320.0],["2015-02-23",24.876,24.876,24.2382,24.876,2100.0],["2015-02-24",24.597,24.6767,24.0787,24.6767,2620.0],["2015-02-25",24.3578,24.9159,24.1584,24.8361,6800.0],["2015-02-26",24.9159,24.9159,24.5172,24.7166,2260.0],["2015-02-27",24.1983,24.876,24.1983,24.7564,2600.0],["2015-03-02",24.6767,24.7963,24.5172,24.6368,3520.0],["2015-03-03",24.7564,24.7564,24.5172,24.5172,2020.0],["2015-03-04",24.5172,24.5172,23.9591,23.9591,3740.0],["2015-03-05",23.1219,23.9192,21.2084,21.7267,11740.0],["2015-03-06",21.4077,22.205,20.8496,21.6868,3040.0],["2015-03-09",22.0854,22.803,20.9293,22.1652,2520.0],["2015-03-10",22.6436,22.9226,21.926,22.0456,3200.0],["2015-03-11",22.7233,22.8827,21.6868,22.1652,1780.0],["2015-03-12",22.6037,22.9226,21.8861,22.6834,3580.0],["2015-03-13",22.6834,22.8828,22.3246,22.6834,2180.0],["2015-03-16",22.9226,23.9192,22.9226,23.6801,1420.0],["2015-03-17",23.1219,23.3611,21.6469,22.9625,3120.0],["2015-03-18",22.8827,24.1584,22.8827,23.9192,2660.0],["2015-03-19",23.999,24.3179,23.7598,24.2382,1120.0],["2015-03-20",23.9192,24.6767,23.9192,23.9192,2940.0],["2015-03-23",24.4774,24.6767,23.6003,24.5172,3200.0],["2015-03-24",24.3179,24.5571,23.7199,23.8794,580.0],["2015-03-25",23.4807,24.597,23.4409,23.6801,3120.0],["2015-03-26",23.4807,24.4375,23.401,24.4375,520.0],["2015-03-27",24.2382,24.5172,24.2382,24.2382,180.0],["2015-03-30",24.2382,24.6767,23.401,24.3179,13480.0],["2015-03-31",23.9591,24.3976,23.5206,24.3179,4900.0],["2015-04-01",24.278,24.597,23.7598,24.278,2440.0],["2015-04-02",23.8794,24.9159,23.8794,24.5571,5460.0],["2015-04-06",24.9159,25.1152,24.6368,24.6767,4580.0],["2015-04-07",23.5605,25.0753,23.5605,24.5571,2500.0],["2015-04-08",24.6368,24.876,23.9192,24.3179,1640.0],["2015-04-09",24.3976,24.7963,23.9591,24.5172,1060.0],["2015-04-10",24.0388,24.8362,23.999,24.6368,4000.0],["2015-04-13",24.4375,24.4375,24.1186,24.3179,1020.0],["2015-04-14",24.7166,24.7963,24.0388,24.7166,1040.0],["2015-04-15",24.3179,24.9956,24.3179,24.876,4260.0],["2015-04-16",24.876,24.876,24.3179,24.6368,1420.0],["2015-04-17",24.876,24.876,23.7598,24.1983,1740.0],["2015-04-20",24.1584,24.6368,23.9193,24.6368,2860.0],["2015-04-21",24.3976,24.6368,24.3976,24.3976,1380.0],["2015-04-22",24.6368,24.9557,24.6368,24.876,3040.0],["2015-04-23",24.876,25.8727,24.8362,25.3145,4360.0],["2015-04-24",25.3943,25.474,25.0355,25.474,940.0],["2015-04-27",25.8727,26.9092,25.7132,26.1517,3680.0],["2015-04-28",26.3112,26.9092,26.3112,26.7896,1320.0],["2015-04-29",25.9125,26.9092,25.9125,26.6301,1780.0],["2015-04-30",26.7896,26.8693,25.7132,26.6301,820.0],["2015-05-01",26.6301,26.7497,25.4341,26.2713,2920.0],["2015-05-04",26.3112,26.3112,24.3578,24.876,6340.0],["2015-05-05",24.3179,25.0753,23.4807,24.4375,4880.0],["2015-05-06",24.1584,24.1584,22.9226,23.8794,2200.0],["2015-05-07",23.5206,23.5206,20.0124,23.0422,6100.0],["2015-05-08",22.4442,23.5206,22.3645,23.0821,2560.0],["2015-05-11",23.0821,23.9591,23.0821,23.3611,1040.0],["2015-05-12",23.9591,23.9591,22.1253,23.2017,760.0],["2015-05-13",23.3213,23.3213,23.1219,23.1219,80.0],["2015-05-14",23.1219,23.1219,23.1219,23.1219,0.0],["2015-05-15",22.3246,23.3213,22.3246,22.8827,1000.0],["2015-05-18",22.9226,23.9193,22.8828,23.1219,3720.0],["2015-05-19",22.3645,23.1219,22.3645,23.0422,1900.0],["2015-05-20",23.5605,24.1186,22.524,22.7233,2000.0],["2015-05-21",22.7233,22.7233,21.7267,21.8462,1560.0],["2015-05-22",21.8064,21.9658,20.9692,21.2483,2520.0],["2015-05-26",21.0888,22.3246,20.9692,21.5672,3140.0],["2015-05-27",21.7267,23.3213,20.9293,20.9293,6740.0],["2015-05-28",20.9293,23.0422,20.7699,22.803,4180.0],["2015-05-29",22.803,22.9226,21.328,21.4476,2700.0],["2015-06-01",22.0057,22.7233,21.926,22.4841,680.0],["2015-06-02",22.3645,22.3645,21.6469,22.1253,1440.0],["2015-06-03",22.3246,23.2415,22.3246,23.1219,2780.0],["2015-06-04",23.3611,23.3611,22.1253,22.1253,840.0],["2015-06-05",22.1652,23.2017,21.926,22.9226,1060.0],["2015-06-08",23.2017,23.2415,21.9658,23.2017,2340.0],["2015-06-09",23.1219,23.1219,22.3246,22.803,180.0],["2015-06-10",22.7233,23.0422,21.9658,22.0057,900.0],["2015-06-11",21.926,22.0057,21.607,21.607,940.0],["2015-06-12",22.0057,22.0057,21.6469,21.6469,1160.0],["2015-06-15",22.0854,22.0854,21.5672,21.607,1160.0],["2015-06-16",21.5273,22.5638,21.1287,22.0854,620.0],["2015-06-17",21.7665,22.3246,21.2881,22.1652,1620.0],["2015-06-18",21.6469,21.9658,21.1685,21.2483,340.0],["2015-06-19",21.6469,21.6469,21.1287,21.2881,1420.0],["2015-06-22",21.328,21.4875,20.73,20.73,1700.0],["2015-06-23",20.7699,20.9692,20.2118,20.7699,1500.0],["2015-06-24",20.5307,21.328,20.4908,20.8496,180.0],["2015-06-25",21.8462,21.8462,20.132,20.1719,2240.0],["2015-06-26",20.1719,21.0091,18.3381,20.2915,9720.0],["2015-06-29",19.5341,19.5341,17.9793,18.6969,3180.0],["2015-06-30",18.7367,20.2915,18.7367,19.6536,3120.0],["2015-07-01",20.3314,20.3314,18.4577,18.4976,2200.0],["2015-07-02",18.8563,19.9327,18.8563,19.1753,2200.0],["2015-07-06",19.0557,19.7732,18.5773,18.5773,1160.0],["2015-07-07",18.8165,18.9361,18.059,18.2584,1600.0],["2015-07-08",18.5374,18.5374,17.1421,17.8597,4020.0],["2015-07-09",17.6604,17.6604,17.1421,17.182,1380.0],["2015-07-10",17.1421,17.5806,17.1421,17.182,1500.0],["2015-07-13",17.1421,17.3813,17.1421,17.1421,1620.0],["2015-07-14",17.182,17.8198,16.9428,17.0225,1060.0],["2015-07-15",16.7435,17.1421,16.7435,16.9827,620.0],["2015-07-16",17.2219,17.2219,16.8232,17.0225,800.0],["2015-07-17",17.1023,17.1023,16.6239,16.8232,2460.0],["2015-07-20",16.5441,17.182,16.5441,16.8631,2320.0],["2015-07-21",17.2219,17.2219,16.9827,16.9827,640.0],["2015-07-22",17.0225,17.3415,16.584,16.6239,1280.0],["2015-07-23",16.584,17.1421,15.3083,15.8266,4320.0],["2015-07-24",15.986,15.986,14.9495,15.109,2380.0],["2015-07-27",15.3881,15.7867,14.9495,15.1489,2520.0],["2015-07-28",15.1489,15.707,13.5144,13.5542,5080.0],["2015-07-29",13.3948,13.8732,13.1556,13.4346,7960.0],["2015-07-30",13.7137,14.1124,13.5542,13.7137,4760.0],["2015-07-31",13.5542,13.9529,13.5542,13.634,5000.0],["2015-08-03",13.4346,13.913,13.315,13.5542,3140.0],["2015-08-04",13.4745,13.5144,13.315,13.315,1980.0],["2015-08-05",13.7137,13.7137,12.5576,13.4346,460.0],["2015-08-06",13.7137,13.7137,12.3981,12.5576,3920.0],["2015-08-07",12.9563,12.9563,12.159,12.159,4760.0],["2015-08-10",12.1589,12.6772,11.9596,11.9596,11760.0],["2015-08-11",11.84,12.5177,11.84,12.3583,6380.0],["2015-08-12",13.2353,13.8333,13.2353,13.7934,4760.0],["2015-08-13",13.5144,14.0326,13.5144,13.5542,3020.0],["2015-08-14",13.5542,14.9495,13.5542,14.9495,4520.0],["2015-08-17",14.3914,15.8664,14.3914,15.109,3220.0],["2015-08-18",14.1522,16.305,14.1522,16.2651,2980.0],["2015-08-19",15.7867,15.7867,15.3482,15.3482,740.0],["2015-08-20",15.2685,15.9462,15.2286,15.3482,5600.0],["2015-08-21",15.3482,15.9462,14.9495,15.7468,4180.0],["2015-08-24",15.4279,15.6671,15.4279,15.6671,4420.0],["2015-08-25",15.7468,16.6637,15.5076,16.4245,3600.0],["2015-08-26",16.5441,17.3415,16.3448,17.2219,4840.0],["2015-08-27",17.8198,18.9361,17.7002,18.5374,2580.0],["2015-08-28",19.9327,21.926,19.2151,19.2949,9620.0],["2015-08-31",18.5773,18.5773,18.2584,18.3381,560.0],["2015-09-01",18.0989,18.8962,18.059,18.4976,800.0],["2015-09-02",18.4976,18.7367,18.1388,18.1388,2140.0],["2015-09-03",18.3381,18.9759,18.3381,18.3381,1660.0],["2015-09-04",18.8962,18.8962,17.1023,17.78,3820.0],["2015-09-08",17.5408,18.2185,17.4212,18.1786,2680.0],["2015-09-09",17.6604,18.1388,17.6604,17.9793,1160.0],["2015-09-10",18.0192,18.2185,17.9394,18.0192,320.0],["2015-09-11",17.8996,18.7367,17.8996,18.0192,880.0],["2015-09-14",17.8996,19.4145,17.8996,19.0158,2140.0],["2015-09-15",17.7002,17.8597,17.7002,17.8597,180.0],["2015-09-16",18.8962,19.2151,17.9394,18.4178,2100.0],["2015-09-17",18.2584,19.0955,18.0989,18.7766,2360.0],["2015-09-18",18.3381,21.328,18.2584,21.328,18220.0],["2015-09-21",20.8097,21.5273,19.5739,19.6138,16240.0],["2015-09-22",19.7334,20.132,19.7334,19.9327,620.0],["2015-09-23",19.5341,20.0922,19.5341,19.6935,240.0],["2015-09-24",20.3712,20.3712,18.0989,18.2982,1380.0],["2015-09-25",18.2185,18.8563,18.2185,18.7367,580.0],["2015-09-28",18.6969,19.5341,17.3415,17.3415,2520.0],["2015-09-29",18.0989,18.0989,16.8232,16.8232,1140.0],["2015-09-30",17.5806,23.7997,15.2685,17.5408,31940.0],["2015-10-01",18.5374,19.7334,18.0192,18.0989,8880.0],["2015-10-02",17.9394,18.4976,17.9394,18.3381,1600.0],["2015-10-05",18.7367,18.7367,17.2617,17.8198,4320.0],["2015-10-06",17.8996,18.3381,17.7401,18.1388,1160.0],["2015-10-07",18.1388,18.1786,17.5408,17.5408,2980.0],["2015-10-08",17.78,17.78,17.7002,17.7002,260.0],["2015-10-09",17.1023,17.4212,16.6637,16.8631,840.0],["2015-10-12",16.3847,17.2219,16.3847,17.0624,940.0],["2015-10-13",16.5441,17.2219,16.4245,16.4245,540.0],["2015-10-14",16.6239,17.461,16.5441,17.2617,980.0],["2015-10-15",17.2617,17.8597,17.2617,17.78,600.0],["2015-10-16",17.78,17.9394,17.6205,17.9394,480.0],["2015-10-19",17.1421,17.5408,16.9827,17.3813,660.0],["2015-10-20",17.5009,17.5009,17.5009,17.5009,40.0],["2015-10-21",17.5408,17.5408,17.5408,17.5408,80.0],["2015-10-22",17.4611,17.8597,17.4611,17.8597,200.0],["2015-10-23",17.8198,17.8996,17.182,17.8597,320.0],["2015-10-26",17.8597,17.8597,17.8597,17.8597,240.0],["2015-10-27",17.3415,17.7002,17.182,17.182,180.0],["2015-10-28",17.3813,17.5806,17.3813,17.5806,120.0],["2015-10-29",17.5408,17.5807,17.3415,17.3415,540.0],["2015-10-30",17.5408,17.5806,17.1421,17.1421,300.0],["2015-11-02",17.4212,17.4611,17.4212,17.4611,140.0],["2015-11-03",17.8597,18.1786,17.3016,17.6604,580.0],["2015-11-04",17.6604,18.3381,17.4212,18.0989,1500.0],["2015-11-05",18.0989,18.0989,18.0989,18.0989,0.0],["2015-11-06",18.0989,18.1388,18.0989,18.1388,420.0],["2015-11-09",17.9793,17.9793,17.5806,17.6604,1340.0],["2015-11-10",17.5408,17.8198,16.9827,17.0624,1580.0],["2015-11-11",17.1421,17.78,17.1421,17.78,40.0],["2015-11-12",17.5009,17.6604,17.5009,17.6604,60.0],["2015-11-13",17.3415,17.5009,16.9827,17.3813,3120.0],["2015-11-16",17.1023,17.1023,16.1056,16.1056,680.0],["2015-11-17",16.1455,16.3448,16.0259,16.3448,400.0],["2015-11-18",16.7833,16.8232,16.0658,16.1854,460.0],["2015-11-19",16.3847,16.4644,16.2651,16.4644,200.0],["2015-11-20",16.5441,16.7435,16.1455,16.7435,1900.0],["2015-11-23",16.7833,16.7833,16.7833,16.7833,80.0],["2015-11-24",16.5441,16.5441,16.305,16.305,240.0],["2015-11-25",16.6637,16.6637,16.6637,16.6637,60.0],["2015-11-27",16.2252,16.2252,16.2252,16.2252,20.0],["2015-11-30",16.2651,16.3448,15.986,16.3448,7400.0],["2015-12-01",16.305,16.3448,15.9462,16.1854,25300.0],["2015-12-02",15.986,16.2252,15.8266,15.9462,8000.0],["2015-12-03",15.7867,16.1455,15.7867,16.1455,340.0],["2015-12-04",15.9063,15.9063,15.1887,15.1887,2040.0],["2015-12-07",15.5076,15.5475,14.7502,15.109,3680.0],["2015-12-08",14.9495,15.3083,14.8299,15.1887,1060.0],["2015-12-09",15.1489,15.5874,14.7502,15.5076,1000.0],["2015-12-10",15.4678,15.707,15.1489,15.707,1720.0],["2015-12-11",15.0691,15.6671,14.9495,15.4279,1140.0],["2015-12-14",15.3083,15.3083,14.7502,15.109,2780.0],["2015-12-15",15.1489,15.388,14.7502,14.7502,1240.0],["2015-12-16",15.2685,15.3482,14.5509,14.5509,696140.0],["2015-12-17",14.9097,15.5076,14.5509,15.3482,86980.0],["2015-12-18",15.3482,15.5076,14.6705,14.6705,11180.0],["2015-12-21",15.4678,15.5076,14.9097,15.2286,1540.0],["2015-12-22",15.5475,15.707,14.9894,15.388,6580.0],["2015-12-23",15.3482,15.707,15.1489,15.707,2080.0],["2015-12-24",15.5076,15.6272,15.1489,15.5475,1320.0],["2015-12-28",15.707,15.707,14.8299,15.3083,2180.0],["2015-12-29",14.8299,15.707,14.7502,15.6671,6440.0],["2015-12-30",15.5076,15.6671,15.0691,15.6671,740.0],["2015-12-31",15.5874,15.707,14.7901,15.707,3380.0],["2016-01-04",15.5475,15.707,14.7901,15.707,3980.0],["2016-01-05",15.6272,15.707,14.7901,15.6272,5600.0],["2016-01-06",15.5475,15.707,14.8299,15.707,2560.0],["2016-01-07",15.5874,15.707,15.5076,15.707,2680.0],["2016-01-08",14.7901,15.6671,14.7901,15.5076,440.0],["2016-01-11",15.6272,15.6272,14.8299,14.8698,520.0],["2016-01-12",14.9495,15.5874,14.7901,14.9495,3960.0],["2016-01-13",14.9495,15.109,14.7901,15.109,2660.0],["2016-01-14",14.7901,15.5475,14.7502,15.109,2360.0],["2016-01-15",14.7502,15.5076,14.7502,14.8698,760.0],["2016-01-19",15.5874,15.5874,15.3083,15.3083,160.0],["2016-01-20",14.8299,14.9097,14.7502,14.9097,980.0],["2016-01-21",14.7502,15.5076,14.7502,15.4678,4440.0],["2016-01-22",15.2286,15.3083,15.2286,15.2286,120.0],["2016-01-25",15.2286,15.2286,15.1489,15.1489,120.0],["2016-01-26",14.8698,15.4678,14.8698,15.2286,220.0],["2016-01-27",15.4678,15.4678,15.1489,15.4279,1700.0],["2016-01-28",15.4279,15.5475,15.4279,15.5475,1180.0],["2016-01-29",15.707,16.3448,15.6272,15.707,8500.0],["2016-02-01",15.986,16.2252,15.986,16.2252,80.0],["2016-02-02",16.2252,16.2252,16.1455,16.1455,620.0],["2016-02-03",15.8664,16.2252,15.8266,16.2252,440.0],["2016-02-04",15.7468,15.7468,15.5874,15.707,460.0],["2016-02-05",16.1854,16.1854,16.1056,16.1854,120.0],["2016-02-08",15.1489,15.9063,15.109,15.9063,360.0],["2016-02-09",16.3448,16.3448,16.0658,16.2651,320.0],["2016-02-10",16.3448,16.3448,16.0259,16.1056,920.0],["2016-02-11",16.1455,16.2252,15.7468,16.2252,1340.0],["2016-02-12",15.9462,16.1455,15.7468,15.7468,940.0],["2016-02-16",15.0293,15.109,15.0293,15.0293,240.0],["2016-02-17",15.2286,15.9462,15.2286,15.5475,1000.0],["2016-02-18",15.5475,15.5475,15.5475,15.5475,0.0],["2016-02-19",16.1455,16.1455,15.4678,15.4678,300.0],["2016-02-22",15.6671,16.0658,15.0293,15.1489,4520.0],["2016-02-23",15.4279,15.5475,15.2286,15.2685,380.0],["2016-02-24",16.1455,16.1455,15.2286,15.2286,60.0],["2016-02-25",16.0658,16.0658,15.2286,15.2286,420.0],["2016-02-26",15.3881,15.7468,15.3482,15.4678,260.0],["2016-02-29",15.8664,15.9063,15.2685,15.3482,520.0],["2016-03-01",15.3482,15.5475,15.2286,15.2286,240.0],["2016-03-02",16.0259,16.0259,15.9462,15.9462,60.0],["2016-03-03",15.9063,15.9063,15.1489,15.1489,1480.0],["2016-03-04",15.5076,15.5076,15.1887,15.1887,3800.0],["2016-03-07",15.1489,16.3448,14.9495,15.7867,6540.0],["2016-03-08",16.0658,17.6604,15.8266,16.5441,26680.0],["2016-03-09",17.3415,17.6604,16.6239,17.3415,2660.0],["2016-03-10",17.7002,17.9394,17.3415,17.8597,3280.0],["2016-03-11",18.1388,18.9361,17.5408,18.3381,2940.0],["2016-03-14",17.9394,20.2516,17.9394,20.0922,6200.0],["2016-03-15",19.3347,21.0888,19.3347,19.9327,3880.0],["2016-03-16",20.6503,20.6503,19.7334,20.0922,3660.0],["2016-03-17",20.132,21.328,19.9327,20.7699,1500.0],["2016-03-18",20.132,21.8462,20.132,21.8462,4100.0],["2016-03-21",21.7267,21.7267,20.7699,20.9293,3760.0],["2016-03-22",20.8895,20.8895,19.1354,19.4942,1420.0],["2016-03-23",19.4543,20.73,19.4543,19.5739,1940.0],["2016-03-24",19.853,19.853,19.853,19.853,20.0],["2016-03-28",19.534,19.534,19.2151,19.2151,420.0],["2016-03-29",19.6935,19.6935,18.9361,18.9361,720.0],["2016-03-30",18.9361,18.9361,18.9361,18.9361,240.0],["2016-03-31",18.5773,18.9759,18.0192,18.0192,460.0],["2016-04-01",18.4976,19.4942,18.4976,19.4543,900.0],["2016-04-04",19.5739,19.8928,18.9759,19.8928,100.0],["2016-04-05",19.8928,19.8928,19.8928,19.8928,0.0],["2016-04-06",19.7334,19.9327,19.6935,19.9327,900.0],["2016-04-07",19.0158,19.4942,18.9759,19.4942,540.0],["2016-04-08",18.3381,18.9361,17.9793,18.8962,4760.0],["2016-04-11",18.6969,18.9759,18.2185,18.5374,400.0],["2016-04-12",18.5374,19.3347,18.5374,18.9361,580.0],["2016-04-13",18.8563,19.3347,18.8563,19.3347,320.0],["2016-04-14",18.7367,19.1354,18.7367,19.1354,1000.0],["2016-04-15",18.4976,20.132,18.4976,19.3746,620.0],["2016-04-18",19.3746,19.7334,19.255,19.3347,460.0],["2016-04-19",19.9327,21.1287,19.5341,20.6104,4880.0],["2016-04-20",20.6902,21.0489,20.1719,21.0489,640.0],["2016-04-21",20.2915,21.0091,20.2915,20.9293,320.0],["2016-04-22",20.6104,20.7699,20.3314,20.7699,300.0],["2016-04-25",20.6104,20.73,20.0124,20.3712,2160.0],["2016-04-26",20.9293,20.9293,20.132,20.6902,120.0],["2016-04-27",20.0124,20.0124,20.0124,20.0124,40.0],["2016-04-28",19.5739,19.5739,19.5739,19.5739,20.0],["2016-04-29",19.8928,19.8928,19.255,19.853,980.0],["2016-05-02",19.4145,19.8131,19.4145,19.5341,360.0],["2016-05-03",19.1753,19.1753,18.5374,18.5374,280.0],["2016-05-04",18.5374,19.0158,18.5374,18.6171,1660.0],["2016-05-05",18.6172,18.6172,18.3381,18.4976,660.0],["2016-05-06",18.0192,18.6171,17.9394,18.2185,2400.0],["2016-05-09",17.4212,18.3381,16.9827,17.9394,3260.0],["2016-05-10",18.4976,19.6536,18.4178,19.1354,1100.0],["2016-05-11",19.7334,20.5307,19.1354,19.3347,5460.0],["2016-05-12",19.4543,19.5341,18.9361,18.9361,280.0],["2016-05-13",18.4577,19.7732,17.0225,19.0557,5040.0],["2016-05-16",18.7367,18.8962,18.4976,18.7367,620.0],["2016-05-17",19.2151,19.3347,18.1388,18.1388,1400.0],["2016-05-18",18.6969,18.8962,18.3381,18.8962,240.0],["2016-05-19",19.0955,20.8895,19.0955,20.73,8300.0],["2016-05-20",20.7699,21.0489,19.3347,19.3347,4700.0],["2016-05-23",19.9327,21.0489,19.9327,21.0489,2460.0],["2016-05-24",21.0489,21.0489,20.73,20.9692,1180.0],["2016-05-25",20.73,21.4476,19.9327,19.9327,8840.0],["2016-05-26",20.6503,20.9692,20.5307,20.9692,2700.0],["2016-05-27",21.1314,21.3342,20.5231,20.5231,3220.0],["2016-05-31",20.7258,22.1049,20.7258,22.1049,1960.0],["2016-06-01",22.1049,22.1049,21.172,21.172,120.0],["2016-06-02",21.4965,21.6587,21.2937,21.2937,1280.0],["2016-06-03",21.0909,21.2531,21.0909,21.172,200.0],["2016-06-06",21.6587,22.1049,21.537,22.1049,1760.0],["2016-06-07",22.3077,23.3217,22.2671,23.0783,3100.0],["2016-06-08",23.3217,23.565,23.2,23.565,2080.0],["2016-06-09",23.565,23.565,23.3217,23.4433,1300.0],["2016-06-10",23.1189,23.5245,23.1189,23.1189,1840.0],["2016-06-13",22.9972,23.1189,21.9426,21.9832,5100.0],["2016-06-14",23.0377,23.0377,21.4965,22.3077,3760.0],["2016-06-15",22.4699,22.6727,21.6993,22.1454,680.0],["2016-06-16",21.9021,22.7133,21.6993,21.6993,1400.0],["2016-06-17",21.8615,22.551,21.537,21.537,840.0],["2016-06-20",21.9832,23.1189,21.9832,22.5105,780.0],["2016-06-21",22.9161,22.9161,21.6993,21.6993,880.0],["2016-06-22",21.7398,22.0238,20.9287,21.3342,1180.0],["2016-06-23",21.9832,21.9832,21.172,21.172,280.0],["2016-06-24",21.0909,21.0909,20.9286,20.9286,860.0],["2016-06-27",21.0909,21.4965,20.6447,21.0098,2060.0],["2016-06-28",21.0909,21.0909,20.6447,20.6447,900.0],["2016-06-29",21.0098,21.2126,21.0098,21.1314,480.0],["2016-06-30",21.2937,21.2937,20.6447,20.6447,1200.0],["2016-07-01",20.807,21.1314,19.2252,19.2252,5860.0],["2016-07-05",19.8335,20.6853,19.8335,20.5636,1160.0],["2016-07-06",20.3203,21.0503,20.3203,20.7258,2160.0],["2016-07-07",21.2531,23.1189,21.2531,23.1189,3420.0],["2016-07-08",23.1189,23.1189,20.8881,22.186,2340.0],["2016-07-11",21.2126,22.1049,20.3608,20.3608,1500.0],["2016-07-12",20.4825,21.4965,20.4825,21.172,1620.0],["2016-07-13",21.6993,21.6993,21.1314,21.6993,900.0],["2016-07-14",22.1049,22.1049,21.5776,21.9832,380.0],["2016-07-15",21.9832,21.9832,21.9832,21.9832,420.0],["2016-07-18",21.9832,21.9832,21.9832,21.9832,260.0],["2016-07-19",21.9832,21.9832,21.3342,21.7804,920.0],["2016-07-20",21.6587,21.9021,21.6587,21.9021,120.0],["2016-07-21",21.821,21.9832,20.7259,21.4965,460.0],["2016-07-22",21.5776,21.5776,21.4965,21.4965,560.0],["2016-07-25",21.4965,21.4965,21.4965,21.4965,0.0],["2016-07-26",21.0098,21.4965,21.0098,21.2126,440.0],["2016-07-27",21.1314,21.2531,21.0909,21.0909,340.0],["2016-07-28",21.1314,21.1314,20.8881,20.9692,1420.0],["2016-07-29",21.0098,21.2126,20.9692,20.9692,360.0],["2016-08-01",20.9692,20.9692,20.9692,20.9692,120.0],["2016-08-02",21.0503,21.4559,21.0098,21.0909,740.0],["2016-08-03",21.0909,21.0909,20.8881,20.8881,1820.0],["2016-08-04",21.0909,21.9021,21.0909,21.6587,1500.0],["2016-08-05",22.3077,22.3077,21.9426,21.9426,840.0],["2016-08-08",22.6321,23.3216,21.9021,22.1049,11080.0],["2016-08-09",22.3077,22.7133,22.1454,22.7133,2880.0],["2016-08-10",22.4293,23.0377,22.3888,22.3888,780.0],["2016-08-11",22.7944,22.7944,22.2671,22.551,640.0],["2016-08-12",21.821,22.6727,21.7398,22.2265,480.0],["2016-08-15",22.2671,22.7538,22.186,22.7538,1940.0],["2016-08-16",22.7944,23.5244,22.7944,23.4433,10160.0],["2016-08-17",23.3622,23.6461,22.186,22.8349,4040.0],["2016-08-18",22.9566,23.0377,22.7538,22.7538,260.0],["2016-08-19",22.7538,23.3217,21.6993,21.9426,3140.0],["2016-08-22",22.186,22.3077,21.8615,22.0238,860.0],["2016-08-23",22.3077,22.5916,21.9021,22.186,2060.0],["2016-08-24",22.3077,22.3482,21.9021,22.1454,2880.0],["2016-08-25",22.4293,22.6727,22.1049,22.4293,1380.0],["2016-08-26",22.5916,22.5916,22.2265,22.3077,3400.0],["2016-08-29",22.4293,22.7133,22.3888,22.5916,2000.0],["2016-08-30",22.303,22.8389,22.303,22.4679,1340.0],["2016-08-31",22.3442,23.0038,22.3442,22.9214,640.0],["2016-09-01",22.7153,23.0863,22.674,22.9214,660.0],["2016-09-02",23.0451,23.2512,22.674,22.674,440.0],["2016-09-06",22.4679,22.5091,22.1381,22.1381,3740.0],["2016-09-07",22.1381,23.21,22.0969,22.303,1060.0],["2016-09-08",22.5916,22.674,22.0969,22.2206,1320.0],["2016-09-09",22.0557,22.3855,21.8907,21.8907,540.0],["2016-09-12",21.8495,22.2618,21.025,21.1075,2020.0],["2016-09-13",21.8495,22.5091,21.5609,21.8495,1400.0],["2016-09-14",21.8495,22.4679,20.283,21.7671,2960.0],["2016-09-15",22.6328,22.6328,21.4785,22.0144,1900.0],["2016-09-16",22.3855,22.9214,21.7671,22.9214,3760.0],["2016-09-19",22.5091,22.6328,21.8907,22.0557,840.0],["2016-09-20",22.674,22.674,22.4267,22.4679,380.0],["2016-09-21",22.4679,22.4679,22.0144,22.0144,920.0],["2016-09-22",22.1381,22.2618,21.932,21.932,420.0],["2016-09-23",22.0969,22.4679,22.0969,22.303,420.0],["2016-09-26",22.1793,22.4679,22.1793,22.4679,1080.0],["2016-09-27",22.4679,22.4679,21.9732,21.9732,1140.0],["2016-09-28",22.4679,22.5916,21.8907,21.8907,900.0],["2016-09-29",22.1793,22.1793,21.8495,21.932,740.0],["2016-09-30",22.1381,22.5916,22.0144,22.0144,640.0],["2016-10-03",22.674,22.674,22.303,22.4679,640.0],["2016-10-04",22.7565,22.8802,21.932,22.2618,4320.0],["2016-10-05",22.3855,22.7977,22.0557,22.0557,660.0],["2016-10-06",22.2618,22.674,22.0969,22.0969,340.0],["2016-10-07",22.5091,22.7565,22.5091,22.7565,460.0],["2016-10-10",22.4679,22.4679,22.2618,22.2618,1080.0],["2016-10-11",21.8495,22.4679,21.6434,21.8495,1960.0],["2016-10-12",22.2618,22.4679,21.7258,21.7258,580.0],["2016-10-13",22.0969,22.2618,22.0557,22.0557,1460.0],["2016-10-14",21.6434,21.6434,21.6434,21.6434,20.0],["2016-10-17",22.0969,22.0969,22.0557,22.0557,280.0],["2016-10-18",22.0557,22.2618,22.0557,22.2618,1080.0],["2016-10-19",22.0557,22.0557,22.0557,22.0557,600.0],["2016-10-20",22.0557,22.2618,22.0557,22.0557,400.0],["2016-10-21",22.0557,22.0557,21.4373,22.0557,220.0],["2016-10-24",21.8495,21.8495,21.4373,21.4373,180.0],["2016-10-25",21.6434,22.0557,21.4373,21.8495,720.0],["2016-10-26",21.8495,21.8495,21.8495,21.8495,60.0],["2016-10-27",21.8495,21.8495,21.8495,21.8495,580.0],["2016-10-28",22.2618,22.2618,21.6434,21.6434,180.0],["2016-10-31",22.0557,22.0557,21.4373,21.4373,800.0],["2016-11-01",22.0557,22.0557,21.4785,21.8495,300.0],["2016-11-02",21.4373,21.6434,20.6128,20.6128,2000.0],["2016-11-03",20.654,21.4373,20.6128,20.6128,720.0],["2016-11-04",20.8189,21.6434,20.8189,20.8189,440.0],["2016-11-07",21.6434,21.6434,20.6128,20.8189,1040.0],["2016-11-08",20.6128,21.025,20.6128,20.8189,560.0],["2016-11-09",20.8189,21.4373,20.8189,21.2311,840.0],["2016-11-10",20.8189,21.4373,20.8189,21.4373,280.0],["2016-11-11",21.025,21.6434,21.025,21.4373,180.0],["2016-11-14",21.0662,21.6434,21.0662,21.6434,1500.0],["2016-11-15",21.025,21.0662,20.8189,21.025,1060.0],["2016-11-16",21.4373,21.4373,20.6128,20.7364,2620.0],["2016-11-17",21.6022,21.6434,20.8189,21.1899,3080.0],["2016-11-18",21.2311,21.2724,21.025,21.025,2520.0],["2016-11-21",21.4373,21.4373,20.8189,20.8189,1740.0],["2016-11-22",21.0662,21.2724,21.0662,21.2724,480.0],["2016-11-23",21.4373,21.6434,21.2311,21.2311,320.0],["2016-11-25",21.025,21.4373,21.025,21.4373,60.0],["2016-11-28",21.4373,21.4373,20.8189,21.025,1500.0],["2016-11-29",20.8601,21.025,20.8189,21.025,2400.0],["2016-11-30",21.2311,21.2311,20.6128,21.025,3080.0],["2016-12-01",21.4373,21.4373,21.025,21.025,820.0],["2016-12-02",20.8189,21.2311,20.8189,20.8189,1260.0],["2016-12-05",21.1899,21.2311,20.8189,20.8189,920.0],["2016-12-06",20.8601,21.025,20.6128,20.8189,3420.0],["2016-12-07",21.2311,21.2311,19.9944,19.9944,3080.0],["2016-12-08",20.5715,21.2311,20.2417,21.025,1020.0],["2016-12-09",20.2005,21.2311,20.2005,20.9426,880.0],["2016-12-12",20.6128,20.8189,20.4066,20.6128,400.0],["2016-12-13",20.6128,21.1899,20.3654,20.4066,3800.0],["2016-12-14",19.8295,20.2005,19.8295,20.2005,140.0],["2016-12-15",20.6128,20.6128,19.9944,19.9944,2760.0],["2016-12-16",20.4066,20.6128,20.2005,20.4066,2760.0],["2016-12-19",20.6128,20.6128,19.7883,19.7883,4520.0],["2016-12-20",19.7882,20.2005,18.9637,19.1699,2380.0],["2016-12-21",20.2005,20.4066,18.7576,18.7576,12340.0],["2016-12-22",19.1699,19.5821,18.9637,18.9637,960.0],["2016-12-23",18.9637,18.9637,18.7576,18.9637,2540.0],["2016-12-27",19.4584,19.7882,19.1699,19.1699,2340.0],["2016-12-28",19.4584,19.7883,19.376,19.7883,2740.0],["2016-12-29",19.5362,20.1664,19.5362,19.7462,90020.0],["2016-12-30",19.7462,20.1664,19.7462,19.9563,5640.0],["2017-01-03",20.3764,20.3764,19.9983,20.3764,1620.0],["2017-01-04",20.3764,20.7966,20.1664,20.3764,2300.0],["2017-01-05",20.1664,21.0066,20.1664,21.0066,720.0],["2017-01-06",21.0066,21.0066,20.7966,21.0066,960.0],["2017-01-09",21.0066,21.0066,20.7966,20.7966,520.0],["2017-01-10",20.3764,20.7966,20.3764,20.5865,3900.0],["2017-01-11",20.7966,20.7966,20.3764,20.3764,1720.0],["2017-01-12",20.3764,20.7966,20.3764,20.3764,3960.0],["2017-01-13",21.0066,21.0066,20.2924,20.5865,720.0],["2017-01-17",20.4184,20.5865,20.1664,20.1664,3400.0],["2017-01-18",20.3764,20.5865,20.1664,20.5865,380.0],["2017-01-19",21.0066,21.0066,20.3764,20.5865,8360.0],["2017-01-20",20.6285,20.7966,20.5865,20.5865,2240.0],["2017-01-23",20.1664,20.5865,20.1664,20.3764,840.0],["2017-01-24",20.1664,20.5865,20.1664,20.5025,2160.0],["2017-01-25",20.7966,20.7966,20.5865,20.5865,5740.0],["2017-01-26",20.5865,20.7966,20.3764,20.7966,3460.0],["2017-01-27",20.7966,20.7966,20.7125,20.7966,1100.0],["2017-01-30",20.5865,21.0066,20.5865,20.7966,940.0],["2017-01-31",20.3764,21.0066,20.3764,20.7966,1540.0],["2017-02-01",20.7966,21.0066,20.5865,21.0066,3060.0],["2017-02-02",21.0066,21.8469,20.7966,21.8469,5300.0],["2017-02-03",21.6368,21.8469,21.6368,21.8469,680.0],["2017-02-06",21.4268,22.057,21.4268,21.4688,1000.0],["2017-02-07",21.5948,22.057,21.5948,21.8469,2880.0],["2017-02-08",22.057,22.267,22.0149,22.267,2780.0],["2017-02-09",22.267,23.0233,22.267,22.6872,3920.0],["2017-02-10",22.4771,22.6872,22.057,22.6872,4340.0],["2017-02-13",22.4771,23.3174,22.4771,23.1073,3720.0],["2017-02-14",23.3174,23.3174,23.1073,23.1073,2620.0],["2017-02-15",23.1073,23.3174,23.0233,23.3174,2740.0],["2017-02-16",23.1073,23.3174,23.1073,23.1073,500.0],["2017-02-17",22.8972,23.3174,22.267,23.1073,600.0],["2017-02-21",22.8972,22.8972,22.267,22.267,1100.0],["2017-02-22",22.057,22.057,21.0066,22.057,2560.0],["2017-02-23",21.6368,21.6368,21.4268,21.6368,3280.0],["2017-02-24",21.4268,21.6368,21.2167,21.2167,4280.0],["2017-02-27",21.2167,22.4771,21.2167,22.4771,1620.0],["2017-02-28",21.8469,21.8469,21.2167,21.2167,1500.0],["2017-03-01",21.4268,22.267,21.2167,21.2167,4540.0],["2017-03-02",21.2167,22.267,21.0066,21.6368,2980.0],["2017-03-03",21.6368,21.6368,21.0066,21.3007,2800.0],["2017-03-06",21.2587,21.2587,20.3764,20.3764,7880.0],["2017-03-07",20.8806,21.2167,20.3764,21.1327,6320.0],["2017-03-08",21.2167,21.8469,21.2167,21.8469,14420.0],["2017-03-09",21.6368,21.8469,21.2167,21.2167,1220.0],["2017-03-10",21.3427,21.6368,20.5865,20.5865,19460.0],["2017-03-13",21.4268,21.6368,21.0066,21.0066,8760.0],["2017-03-14",21.1747,21.1747,20.7966,21.0066,4800.0],["2017-03-15",20.7966,20.7966,19.7462,19.7462,18220.0],["2017-03-16",19.7462,21.1327,19.7462,20.5865,8000.0],["2017-03-17",20.3764,21.4268,20.2924,21.4268,6600.0],["2017-03-20",21.4268,21.6368,20.5865,21.4268,3220.0],["2017-03-21",21.6368,21.6368,21.2167,21.2167,580.0],["2017-03-22",21.4268,21.4268,21.2167,21.4268,1540.0],["2017-03-23",21.0066,21.4268,21.0066,21.4268,540.0],["2017-03-24",21.2167,21.4268,21.2167,21.4268,280.0],["2017-03-27",21.4268,21.4268,21.2167,21.4268,1000.0],["2017-03-28",21.2167,21.4268,21.2167,21.2167,820.0],["2017-03-29",21.6017,21.8156,21.6017,21.8156,200.0],["2017-03-30",21.6017,21.6017,21.3878,21.3878,560.0],["2017-03-31",21.2167,21.6017,21.2167,21.3878,1460.0],["2017-04-03",21.6017,21.8156,21.3878,21.3878,5700.0],["2017-04-04",21.6017,21.9439,21.1739,21.1739,2820.0],["2017-04-05",21.4734,21.6017,21.3878,21.3878,440.0],["2017-04-06",21.6017,21.8156,21.1739,21.1739,3660.0],["2017-04-07",21.1739,21.8156,21.1739,21.8156,260.0],["2017-04-10",21.8156,23.5266,21.6017,23.3127,13860.0],["2017-04-11",22.0294,23.3127,21.8156,21.8156,3560.0],["2017-04-12",22.2433,22.6711,21.6017,22.6711,1320.0],["2017-04-13",21.9439,22.2433,21.8583,22.1578,820.0],["2017-04-17",22.6711,23.0988,22.0294,22.2433,2220.0],["2017-04-18",21.73,22.6711,21.73,22.0294,1720.0],["2017-04-19",22.4572,22.6711,22.0294,22.0294,920.0],["2017-04-20",22.0294,22.2433,21.6017,21.6017,5020.0],["2017-04-21",22.6711,22.6711,21.3878,21.8156,8100.0],["2017-04-24",21.3878,21.9439,21.3878,21.8156,400.0],["2017-04-25",22.0294,22.0294,21.1739,21.3878,2020.0],["2017-04-26",21.3878,21.6017,21.3878,21.3878,3360.0],["2017-04-27",21.3878,21.8156,21.3878,21.3878,7740.0],["2017-04-28",21.6017,22.0294,21.1739,21.6017,21840.0],["2017-05-01",21.6017,22.0294,21.1739,21.1739,2500.0],["2017-05-02",21.1739,21.8156,21.1739,21.1739,1200.0],["2017-05-03",21.5589,21.6017,21.1739,21.6017,7480.0],["2017-05-04",21.8156,21.8156,21.1739,21.3878,3340.0],["2017-05-05",21.3878,21.3878,21.1739,21.3878,1680.0],["2017-05-08",21.1739,21.1739,20.96,20.96,1000.0],["2017-05-09",21.3023,21.6017,20.96,20.96,1140.0],["2017-05-10",20.3184,20.96,19.4629,19.4629,11540.0],["2017-05-11",19.4629,19.8907,19.249,19.6768,3060.0],["2017-05-12",19.8907,19.8907,19.249,19.249,5020.0],["2017-05-15",19.249,19.6768,19.249,19.6768,3320.0],["2017-05-16",19.6768,19.6768,19.4201,19.6768,2220.0],["2017-05-17",20.1045,20.5323,19.634,20.3184,3180.0],["2017-05-18",20.1045,20.1045,19.8051,19.8051,900.0],["2017-05-19",20.1045,20.3184,19.4629,20.3184,3540.0],["2017-05-22",20.3184,20.3184,20.1901,20.3184,400.0],["2017-05-23",20.1045,20.3184,19.8907,20.1045,1340.0],["2017-05-24",20.1045,20.3184,19.8907,20.3184,440.0],["2017-05-25",20.3184,20.3184,19.8907,20.3184,1180.0],["2017-05-26",20.3184,20.5323,20.3184,20.5323,3340.0],["2017-05-30",20.1045,20.5323,20.1045,20.5323,2740.0],["2017-05-31",20.1045,20.3184,19.249,19.8907,3060.0],["2017-06-01",19.6768,19.6768,19.249,19.249,4680.0],["2017-06-02",19.5057,19.5057,19.249,19.249,6040.0],["2017-06-05",19.8907,19.8907,19.249,19.249,640.0],["2017-06-06",19.4629,19.6768,19.249,19.249,2600.0],["2017-06-07",19.4629,19.4629,19.0351,19.0351,240.0],["2017-06-08",19.0351,19.249,17.3241,17.3241,7820.0],["2017-06-09",17.7519,17.7519,15.827,15.827,12860.0],["2017-06-12",16.0408,16.8964,16.0408,16.4686,1680.0],["2017-06-13",16.4686,17.538,16.4686,16.6825,3780.0],["2017-06-14",16.8964,17.1102,16.0408,16.3831,3560.0],["2017-06-15",16.0409,16.0409,15.3992,15.6131,10140.0],["2017-06-16",15.3992,17.1102,15.3992,16.6825,4620.0],["2017-06-19",17.538,17.7519,16.8964,17.1102,1400.0],["2017-06-20",16.8964,16.8964,16.0409,16.2547,3400.0],["2017-06-21",16.0409,16.6825,16.0409,16.2547,580.0],["2017-06-22",16.8964,16.8964,16.4686,16.6825,1020.0],["2017-06-23",16.4686,16.4686,16.2547,16.4686,2580.0],["2017-06-26",16.2547,17.1102,16.2547,16.4686,1180.0],["2017-06-27",16.2547,16.4686,16.2547,16.4686,4180.0],["2017-06-28",17.1996,17.1996,16.5546,16.5546,1320.0],["2017-06-29",16.3396,16.3396,16.1246,16.3396,680.0],["2017-06-30",17.1996,17.1996,16.1246,16.1246,4160.0],["2017-07-03",16.3396,16.3396,16.1246,16.3396,640.0],["2017-07-05",16.1246,17.0276,16.1246,16.5546,1740.0],["2017-07-06",16.5546,16.5546,15.9096,16.3396,1160.0],["2017-07-07",16.5546,16.5546,16.3396,16.5546,460.0],["2017-07-10",16.7696,16.7696,15.9956,16.1246,1680.0],["2017-07-11",16.3826,16.9846,16.3396,16.7696,1680.0],["2017-07-12",16.3396,16.7696,16.1246,16.1246,1340.0],["2017-07-13",16.5116,16.5116,16.3396,16.3826,1280.0],["2017-07-14",16.3396,16.5546,16.1246,16.2536,400.0],["2017-07-17",16.1246,16.3396,16.1246,16.1246,3340.0],["2017-07-18",16.3396,16.3826,16.1246,16.3396,2140.0],["2017-07-19",15.9096,15.9096,15.0496,15.6086,7300.0],["2017-07-20",15.0496,15.4796,15.0496,15.2646,5300.0],["2017-07-21",15.6946,15.6946,14.9206,15.0496,2740.0],["2017-07-24",15.4796,15.9096,15.4796,15.4796,1540.0],["2017-07-25",15.6946,16.1246,15.4796,15.4796,2380.0],["2017-07-26",15.9096,16.1246,15.9096,16.1246,1740.0],["2017-07-27",16.1246,16.2536,15.9096,15.9096,1960.0],["2017-07-28",15.2646,16.5546,15.0496,16.5546,2620.0],["2017-07-31",15.0496,16.5546,15.0496,15.2646,3920.0],["2017-08-01",15.6946,15.9096,15.2646,15.2646,560.0],["2017-08-02",15.6946,16.1246,14.8346,15.2646,6320.0],["2017-08-03",15.2646,15.4796,14.8346,14.8346,1340.0],["2017-08-04",15.2646,15.6946,14.6196,14.6196,6500.0],["2017-08-07",14.6196,15.0496,14.6196,15.0496,6580.0],["2017-08-08",14.6196,15.4796,14.6196,14.6196,1240.0],["2017-08-09",14.6196,15.0496,14.6196,14.6196,2300.0],["2017-08-10",15.0496,15.2646,14.6196,14.6196,4740.0],["2017-08-11",14.8346,15.0496,14.8346,14.8346,740.0],["2017-08-14",14.6197,15.4796,14.6197,15.4796,520.0],["2017-08-15",14.8346,15.4796,14.8346,14.8346,360.0],["2017-08-16",15.0496,15.0496,14.8346,14.8346,200.0],["2017-08-17",15.2646,15.2646,14.8346,14.8346,2000.0],["2017-08-18",14.8346,15.4796,14.8346,15.4796,420.0],["2017-08-21",14.8346,14.8346,14.8346,14.8346,20.0],["2017-08-22",14.8346,15.4796,14.8346,14.8346,1080.0],["2017-08-23",14.8776,15.2646,14.6196,15.0496,9640.0],["2017-08-24",14.8346,16.1246,14.8346,16.1246,4360.0],["2017-08-25",16.1246,17.4146,16.1246,16.5546,5160.0],["2017-08-28",16.9846,17.6296,16.4686,16.7696,1920.0],["2017-08-29",17.1996,17.4146,16.9416,17.4146,4080.0],["2017-08-30",17.5866,18.0596,17.4146,18.0596,920.0],["2017-08-31",18.2746,18.2746,16.7696,16.7696,2180.0],["2017-09-01",17.6296,18.2746,17.3716,18.2746,7900.0],["2017-09-05",18.2746,18.2746,17.7156,18.0596,7920.0],["2017-09-06",18.4896,19.7795,17.9736,18.7046,2240.0],["2017-09-07",15.6946,18.0596,15.6946,18.0596,3460.0],["2017-09-08",18.4896,18.9196,17.1996,17.8446,3300.0],["2017-09-11",17.4146,17.8446,16.9846,17.1996,1100.0],["2017-09-12",17.6296,17.6296,17.1996,17.4146,240.0],["2017-09-13",17.3286,18.0596,16.3396,16.3396,1960.0],["2017-09-14",15.2646,17.6296,15.2646,16.5546,3800.0],["2017-09-15",16.1246,17.4146,15.6946,15.6946,1180.0],["2017-09-18",15.4796,16.7696,14.8346,15.2646,520.0],["2017-09-19",15.9956,16.3396,15.4796,16.3396,620.0],["2017-09-20",16.5546,16.5546,15.4796,16.3396,840.0],["2017-09-21",16.3396,16.3396,15.6946,15.9096,420.0],["2017-09-22",15.5656,16.3396,15.5656,16.3396,280.0],["2017-09-25",15.6946,16.5546,15.2646,15.6946,1920.0],["2017-09-26",16.1246,16.1246,15.8236,15.9096,260.0],["2017-09-27",16.1246,16.8126,15.6946,15.9096,4900.0],["2017-09-28",16.1246,16.1246,15.6946,15.6946,640.0],["2017-09-29",15.5649,16.2135,15.5649,15.5649,780.0],["2017-10-02",15.5649,16.4296,15.5649,16.4296,960.0],["2017-10-03",16.2135,17.2944,16.2135,16.2135,2400.0],["2017-10-04",17.2944,17.5105,16.2135,16.2135,2840.0],["2017-10-05",16.2135,16.2135,15.9973,16.0837,760.0],["2017-10-06",16.2135,16.4296,15.7811,15.9973,3580.0],["2017-10-09",15.954,15.9973,15.7811,15.9973,240.0],["2017-10-10",16.5593,16.5593,15.7811,15.7811,620.0],["2017-10-11",16.2135,16.4296,15.9973,15.9973,340.0],["2017-10-12",16.127,16.6458,15.9973,15.9973,580.0],["2017-10-13",16.2135,16.2135,16.2135,16.2135,80.0],["2017-10-16",16.862,16.862,15.7811,16.2135,1560.0],["2017-10-17",16.2135,16.2135,15.9973,16.2135,500.0],["2017-10-18",15.7811,15.9973,15.7811,15.9108,520.0],["2017-10-19",15.6946,15.9973,15.5649,15.5649,200.0],["2017-10-20",15.9973,15.9973,15.5649,15.7811,1280.0],["2017-10-23",15.5649,15.7811,15.5649,15.7811,1380.0],["2017-10-24",15.7811,16.2135,15.7811,16.0837,320.0],["2017-10-25",15.5649,15.9973,15.5649,15.5649,1980.0],["2017-10-26",15.9973,16.2135,15.7811,16.2135,1040.0],["2017-10-27",15.6082,16.2135,15.5649,16.2135,1120.0],["2017-10-30",15.3487,15.5649,15.3487,15.5649,580.0],["2017-10-31",15.3487,15.5649,15.1326,15.3487,1880.0],["2017-11-01",15.3055,15.7811,15.3055,15.5649,3340.0],["2017-11-02",14.7002,16.0837,14.7002,15.7811,1940.0],["2017-11-03",15.7811,15.9973,15.7811,15.9973,1300.0],["2017-11-06",15.6514,16.4296,14.9164,16.4296,8320.0],["2017-11-07",16.2135,16.6458,15.7811,16.4296,8620.0],["2017-11-08",16.2135,16.6458,15.9973,16.2135,16560.0],["2017-11-09",15.9973,16.4296,15.954,16.4296,2700.0],["2017-11-10",16.6458,17.2511,16.4296,16.862,3420.0],["2017-11-13",16.862,17.0782,16.6458,16.6458,2700.0],["2017-11-14",16.6458,17.0782,16.6458,17.0782,2120.0],["2017-11-15",17.0782,17.2079,16.4296,17.2079,1640.0],["2017-11-16",17.2944,17.2944,16.862,16.862,940.0],["2017-11-17",16.8188,16.862,16.6458,16.862,920.0],["2017-11-20",17.0782,17.4241,17.0782,17.2943,1680.0],["2017-11-21",17.2944,17.5105,16.862,16.862,1080.0],["2017-11-22",17.0782,17.7267,17.0782,17.2943,1280.0],["2017-11-24",16.862,17.5105,16.862,17.5105,300.0],["2017-11-27",17.0782,17.2944,16.4296,16.4296,1680.0],["2017-11-28",16.2135,16.2567,15.7811,15.9973,2340.0],["2017-11-29",16.2135,16.862,16.127,16.4296,5880.0],["2017-11-30",16.2135,16.4296,15.7811,16.2135,3580.0],["2017-12-01",15.9973,16.2135,15.9973,16.2135,220.0],["2017-12-04",16.2135,16.2135,15.3487,15.3487,2660.0],["2017-12-05",15.3487,15.9973,15.1326,15.9973,2840.0],["2017-12-06",15.7811,15.8243,15.1326,15.5649,800.0],["2017-12-07",15.7811,15.7811,15.5649,15.5649,1120.0],["2017-12-08",15.4785,15.5649,15.3487,15.3487,480.0],["2017-12-11",15.5649,15.6946,15.5649,15.5649,920.0],["2017-12-12",15.1326,15.8243,15.1326,15.7811,1540.0],["2017-12-13",15.7811,15.9973,15.5649,15.9973,1320.0],["2017-12-14",15.1326,15.9973,15.1326,15.5649,5160.0],["2017-12-15",15.3487,16.2135,15.1326,15.3487,5460.0],["2017-12-18",15.1326,15.5649,15.1326,15.3487,360.0],["2017-12-19",15.7811,15.9973,15.6082,15.9973,1920.0],["2017-12-20",15.7811,15.9973,15.4352,15.5649,1140.0],["2017-12-21",15.7811,15.7811,15.3487,15.4352,1380.0],["2017-12-22",15.3487,15.5649,15.1326,15.5649,1560.0],["2017-12-26",15.3487,15.7811,15.3487,15.3487,1460.0],["2017-12-27",15.3487,15.5649,15.3487,15.3487,1440.0],["2017-12-28",15.5649,15.5649,15.1326,15.1326,3560.0],["2017-12-29",15.0456,15.6544,15.0021,15.4369,3960.0],["2018-01-02",15.0021,15.6544,15.0021,15.0021,3520.0],["2018-01-03",15.0021,16.0892,15.0021,16.0892,2680.0],["2018-01-04",16.0892,16.3066,16.0457,16.0892,2000.0],["2018-01-05",16.3066,16.3066,16.1762,16.3066,880.0],["2018-01-08",16.0892,16.5241,16.0892,16.5241,1900.0],["2018-01-09",16.4371,16.5241,16.4371,16.5241,1380.0],["2018-01-10",16.5241,16.5241,16.5241,16.5241,880.0],["2018-01-11",16.3066,16.9589,16.3066,16.8719,1060.0],["2018-01-12",16.7415,17.1763,16.7415,16.9589,2040.0],["2018-01-16",16.7415,17.3937,16.7415,16.9589,1440.0],["2018-01-17",16.7415,17.6112,16.7415,17.6112,880.0],["2018-01-18",17.1763,17.4372,17.1763,17.1763,1900.0],["2018-01-19",17.3937,17.6112,17.1763,17.3937,680.0],["2018-01-22",17.1763,17.1763,16.7415,16.7415,420.0],["2018-01-23",16.3066,16.6545,16.3066,16.3066,1220.0],["2018-01-24",16.3066,16.7415,16.3066,16.7415,1400.0],["2018-01-25",16.8285,16.8285,16.7415,16.7415,460.0],["2018-01-26",16.3501,16.3936,15.8718,16.0892,2780.0],["2018-01-29",15.6544,16.0457,15.6544,16.0022,260.0],["2018-01-30",15.8718,16.0892,15.8718,15.8718,1340.0],["2018-01-31",15.6544,16.0892,15.6544,15.6544,1160.0],["2018-02-01",15.4804,16.0892,15.4804,15.6544,1020.0],["2018-02-02",15.8718,15.8718,15.6544,15.8718,620.0],["2018-02-05",15.8718,15.8718,15.8718,15.8718,400.0],["2018-02-06",15.6544,16.0892,15.6544,15.8718,980.0],["2018-02-07",15.6979,15.8718,15.6979,15.8718,300.0],["2018-02-08",15.8718,15.8718,15.8718,15.8718,200.0],["2018-02-09",15.7413,15.7413,15.437,15.6544,1040.0],["2018-02-12",15.6544,16.0892,15.6544,15.8718,1060.0],["2018-02-13",16.0892,16.0892,15.2195,15.4369,1160.0],["2018-02-14",15.4369,15.4369,15.3065,15.4369,880.0],["2018-02-15",15.2195,16.0892,15.2195,16.0892,900.0],["2018-02-16",16.0892,16.0892,15.9588,16.0892,560.0],["2018-02-20",15.8718,16.0892,15.6544,15.6544,920.0],["2018-02-21",15.7848,15.7848,15.6979,15.6979,80.0],["2018-02-22",15.6544,15.8718,15.6544,15.8718,240.0],["2018-02-23",15.7848,16.0892,15.7848,15.8718,720.0],["2018-02-26",15.6544,15.8718,15.6544,15.8718,400.0],["2018-02-27",15.8718,16.0892,15.8718,16.0892,680.0],["2018-02-28",16.0892,16.3066,15.4369,15.4369,1900.0],["2018-03-01",15.8718,16.0892,15.6544,15.6544,380.0],["2018-03-02",15.6544,15.8718,15.6544,15.8718,660.0],["2018-03-05",15.8718,15.8718,15.6544,15.8718,540.0],["2018-03-06",15.6544,15.7848,15.0021,15.2195,7320.0],["2018-03-07",15.4369,15.4369,15.4369,15.4369,2340.0],["2018-03-08",15.4804,15.6544,15.437,15.6109,860.0],["2018-03-09",15.6544,15.8718,15.6544,15.8718,4820.0],["2018-03-12",16.0022,16.3066,16.0022,16.0892,5440.0],["2018-03-13",16.2632,16.3066,16.0892,16.0892,1640.0],["2018-03-14",16.0892,16.5241,16.0892,16.3066,1320.0],["2018-03-15",16.3066,16.3066,15.9153,16.0892,3720.0],["2018-03-16",16.3066,17.6112,16.3066,17.6112,2240.0],["2018-03-19",16.5241,17.1763,15.437,16.9589,2260.0],["2018-03-20",16.8719,17.3937,16.8719,17.2633,920.0],["2018-03-21",17.3937,17.3937,17.3937,17.3937,580.0],["2018-03-22",17.3937,17.3937,17.3937,17.3937,500.0],["2018-03-23",17.3937,17.3937,17.1763,17.3937,1240.0],["2018-03-26",17.3937,17.5242,17.3937,17.3937,1240.0],["2018-03-27",17.1763,17.3937,17.1763,17.1763,1380.0],["2018-03-28",17.3937,17.3937,17.1763,17.3937,640.0],["2018-03-29",17.4812,17.4812,17.2626,17.2626,2860.0],["2018-04-02",17.2626,17.2626,16.8256,16.913,1780.0],["2018-04-03",17.0441,17.4812,16.8256,16.8256,1100.0],["2018-04-04",17.2626,17.4812,16.8256,17.4812,1220.0],["2018-04-05",17.2626,17.4812,17.2626,17.35,680.0],["2018-04-06",17.4812,17.4812,17.2626,17.2626,60.0],["2018-04-09",17.2626,17.4812,17.2626,17.4812,460.0],["2018-04-10",17.4812,17.4812,17.2626,17.3937,940.0],["2018-04-11",17.0441,17.0441,17.0441,17.0441,300.0],["2018-04-12",17.4812,17.4812,17.4812,17.4812,520.0],["2018-04-13",17.4812,17.4812,17.4812,17.4812,80.0],["2018-04-16",17.4812,17.4812,16.6071,17.2626,2480.0],["2018-04-17",17.0441,17.4812,17.0441,17.4812,520.0],["2018-04-18",17.3937,17.3937,17.0878,17.2626,720.0],["2018-04-19",17.1315,17.4812,17.0441,17.4812,1100.0],["2018-04-20",17.4812,17.4812,17.4812,17.4812,0.0],["2018-04-23",17.4812,17.4812,17.4812,17.4812,60.0],["2018-04-24",17.2626,17.2626,16.6071,16.6071,500.0],["2018-04-25",16.8256,16.8256,16.1701,16.1701,540.0],["2018-04-26",16.2138,16.6071,16.1701,16.3886,700.0],["2018-04-27",16.4323,16.6071,16.1701,16.3886,620.0],["2018-04-30",16.6071,16.6071,16.6071,16.6071,280.0],["2018-05-01",16.8256,17.0441,16.3886,16.8256,560.0],["2018-05-02",16.8256,17.0441,16.3886,16.6071,1700.0],["2018-05-03",16.3886,16.3886,16.1701,16.1701,1080.0],["2018-05-04",16.0827,16.1701,15.9516,15.9516,240.0],["2018-05-07",15.9516,15.9516,15.8641,15.8641,580.0],["2018-05-08",15.733,16.1701,15.733,15.9516,2640.0],["2018-05-09",15.9516,16.6071,15.733,16.6071,960.0],["2018-05-10",16.8256,16.8256,16.7382,16.8256,420.0],["2018-05-11",16.8256,16.8693,16.8256,16.8693,1200.0],["2018-05-14",17.0441,17.0441,15.733,15.733,5700.0],["2018-05-15",15.9516,15.9516,15.296,15.5145,1260.0],["2018-05-16",15.296,15.733,14.859,14.859,1480.0],["2018-05-17",15.0775,15.9516,14.9901,15.296,4960.0],["2018-05-18",15.5145,15.5145,15.5145,15.5145,60.0],["2018-05-21",15.4271,15.4271,15.0775,15.296,1440.0],["2018-05-22",15.5145,15.5145,15.2086,15.296,1920.0],["2018-05-23",15.296,15.5145,14.859,15.296,6300.0],["2018-05-24",15.5145,16.6071,15.4271,16.3886,8260.0],["2018-05-25",16.3886,17.0441,16.3886,17.0441,200.0],["2018-05-29",17.0441,17.2626,16.9567,17.0441,2540.0],["2018-05-30",16.8693,17.2626,16.3886,16.3886,1960.0],["2018-05-31",16.6071,17.0441,16.6071,17.0441,860.0],["2018-06-01",16.8256,17.0441,16.6071,17.0441,300.0],["2018-06-04",16.8693,16.913,15.9516,15.9516,1560.0],["2018-06-05",15.9516,15.9516,15.9516,15.9516,0.0],["2018-06-06",16.0827,16.3886,16.0827,16.1701,180.0],["2018-06-07",16.6071,16.6071,16.6071,16.6071,620.0],["2018-06-08",16.4323,16.6071,16.3886,16.3886,560.0],["2018-06-11",18.5737,18.5737,17.0004,17.0878,860.0],["2018-06-12",16.1701,16.5197,15.9516,16.1701,3160.0],["2018-06-13",15.9516,16.6071,15.9516,15.9516,1220.0],["2018-06-14",16.1701,16.8256,15.733,16.8256,2140.0],["2018-06-15",16.8256,16.8256,15.9516,15.9516,660.0],["2018-06-18",15.733,16.3886,15.733,16.1701,820.0],["2018-06-19",16.3886,16.8256,15.733,15.733,1020.0],["2018-06-20",15.733,16.3886,15.733,15.733,1220.0],["2018-06-21",15.5145,15.5145,14.859,15.5145,1080.0],["2018-06-22",15.5145,16.8256,15.5145,16.8256,1180.0],["2018-06-25",16.8256,16.8256,16.8256,16.8256,420.0],["2018-06-26",16.6071,17.2626,15.733,15.9516,1300.0],["2018-06-27",16.1701,16.3886,16.1701,16.3886,580.0],["2018-06-28",16.6071,16.6071,16.1701,16.1701,960.0],["2018-06-29",16.0382,16.2579,15.8185,16.2579,580.0],["2018-07-02",16.0382,16.9171,16.0382,16.9171,1320.0],["2018-07-03",16.6974,16.9171,16.4776,16.6974,500.0],["2018-07-05",16.9171,16.9171,16.9171,16.9171,180.0],["2018-07-06",17.3565,17.3565,16.9171,17.3565,2480.0],["2018-07-09",17.3565,17.3565,17.3565,17.3565,660.0],["2018-07-10",17.1368,17.1368,15.1594,15.1594,6120.0],["2018-07-11",15.3791,15.5988,15.2913,15.2913,880.0],["2018-07-12",15.8185,15.8185,15.1594,15.8185,3060.0],["2018-07-13",16.0382,16.0382,15.3791,15.3791,1700.0],["2018-07-16",15.8185,15.8185,14.72,14.72,1620.0],["2018-07-17",14.72,14.9397,13.1821,13.8412,7100.0],["2018-07-18",14.0609,15.8185,14.0609,15.1594,1640.0],["2018-07-19",15.1594,15.9064,15.1594,15.3791,2540.0],["2018-07-20",15.1594,15.8185,15.1594,15.8185,880.0],["2018-07-23",15.8185,16.1701,15.8185,16.1701,800.0],["2018-07-24",16.2579,16.2579,15.5988,15.5988,2280.0],["2018-07-25",16.0382,16.2579,16.0382,16.2579,480.0],["2018-07-26",16.2579,16.2579,16.2579,16.2579,460.0],["2018-07-27",16.2579,16.2579,15.8185,15.8185,680.0],["2018-07-30",15.8185,16.0382,15.8185,16.0382,120.0],["2018-07-31",15.5988,15.5988,15.5988,15.5988,60.0],["2018-08-01",15.5988,15.8185,15.5988,15.8185,760.0],["2018-08-02",16.0382,16.2579,15.9064,16.0822,3340.0],["2018-08-03",15.9064,15.9064,15.8185,15.8185,260.0],["2018-08-06",16.2579,16.2579,16.0382,16.2579,220.0],["2018-08-07",16.2579,16.2579,15.9064,16.2579,2140.0],["2018-08-08",15.8625,16.2579,15.8185,16.2579,280.0],["2018-08-09",15.8185,16.1701,15.8185,16.1701,1220.0],["2018-08-10",15.5988,15.8625,15.5988,15.8625,200.0],["2018-08-13",15.8185,16.2579,15.8185,15.9504,440.0],["2018-08-14",15.9504,16.2579,15.8185,15.8185,480.0],["2018-08-15",15.8185,16.2579,15.8185,15.9504,660.0],["2018-08-16",15.8625,16.4776,15.5988,16.2579,6200.0],["2018-08-17",15.8185,16.9171,15.8185,15.8185,2620.0],["2018-08-20",15.5988,16.4777,15.5988,16.1261,3480.0],["2018-08-21",16.2579,17.1368,16.2579,16.4776,2120.0],["2018-08-22",16.5655,17.1368,16.5655,17.1368,580.0],["2018-08-23",16.9171,17.1368,16.6974,16.6974,4680.0],["2018-08-24",16.6973,16.6973,16.4776,16.4776,2300.0],["2018-08-27",16.6974,17.3565,16.6534,16.9171,5940.0],["2018-08-28",17.1368,17.1368,16.9171,16.9171,1460.0],["2018-08-29",16.9171,17.3565,16.2579,16.2579,2120.0],["2018-08-30",16.2579,16.9171,15.8625,16.9171,3700.0],["2018-08-31",17.2246,17.3565,16.6974,16.6974,3360.0],["2018-09-04",17.1368,17.3565,17.1368,17.1368,3980.0],["2018-09-05",17.1368,17.4004,17.1368,17.3565,1620.0],["2018-09-06",17.3565,17.8398,17.3565,17.3565,1640.0],["2018-09-07",17.7959,18.0156,17.3565,17.3565,1980.0],["2018-09-10",17.1368,17.4004,16.0382,16.0382,3280.0],["2018-09-11",16.0382,17.7959,15.8185,16.0382,10580.0],["2018-09-12",16.2579,18.0156,16.0382,18.0156,8600.0],["2018-09-13",18.2353,18.2353,15.9064,15.9504,2940.0],["2018-09-14",16.0382,16.4776,15.9504,16.4776,6980.0],["2018-09-17",16.2579,16.4777,15.8185,15.8185,3980.0],["2018-09-18",15.8185,16.0382,14.0609,15.1594,6120.0],["2018-09-19",14.9397,15.8185,14.8519,15.5988,2220.0],["2018-09-20",15.3791,15.5988,14.5003,14.5003,9160.0],["2018-09-21",14.5003,18.0156,14.5003,18.0156,16360.0],["2018-09-24",15.8185,18.6747,15.8185,18.455,6960.0],["2018-09-25",18.455,18.6747,18.0156,18.6747,3700.0],["2018-09-26",18.2353,18.2353,17.7959,17.7959,4140.0],["2018-09-27",18.0156,18.2353,17.7959,17.7959,3740.0],["2018-09-28",18.105,18.7673,17.8842,17.8842,1960.0],["2018-10-01",18.1933,18.7232,18.105,18.5907,2480.0],["2018-10-02",18.3699,18.7232,18.2816,18.4141,3740.0],["2018-10-03",18.5024,18.9881,18.3699,18.7673,2900.0],["2018-10-04",18.8115,19.0323,18.5907,18.6349,2020.0],["2018-10-05",18.8998,18.8998,18.3699,18.5466,1460.0],["2018-10-08",18.3699,18.4582,18.105,18.105,1000.0],["2018-10-09",18.2374,18.2374,17.9283,17.9283,340.0],["2018-10-10",18.1491,18.1491,17.8842,17.8842,960.0],["2018-10-11",18.4582,18.4582,17.6634,17.6634,4140.0],["2018-10-12",17.7075,17.7959,17.2218,17.2218,7840.0],["2018-10-15",17.3984,18.105,17.001,18.105,960.0],["2018-10-16",18.0167,18.4582,17.84,18.3699,1560.0],["2018-10-17",18.2374,18.2374,17.9283,18.0608,1520.0],["2018-10-18",17.9283,18.1491,17.8842,18.1491,460.0],["2018-10-19",18.105,18.3258,17.7517,17.7517,1780.0],["2018-10-22",17.5751,17.9725,17.5751,17.6192,1500.0],["2018-10-23",17.6192,17.7517,17.0893,17.7517,1380.0],["2018-10-24",17.6634,17.84,17.6634,17.7075,420.0],["2018-10-25",17.7959,17.7959,17.7075,17.7075,2880.0],["2018-10-26",17.8842,18.105,17.001,17.001,3600.0],["2018-10-29",17.1776,17.9725,17.1776,17.9283,1440.0],["2018-10-30",17.7075,17.7075,17.6192,17.6192,960.0],["2018-10-31",17.9725,18.0167,17.7517,17.7959,1920.0],["2018-11-01",18.0167,18.0167,17.9283,17.9283,80.0],["2018-11-02",17.8842,17.8842,17.266,17.266,520.0],["2018-11-05",17.0452,17.4426,17.0452,17.3543,1360.0],["2018-11-06",17.3984,17.7959,17.3984,17.7075,480.0],["2018-11-07",17.7959,17.7959,17.0893,17.3543,1680.0],["2018-11-08",17.4426,17.9283,17.4426,17.7075,6400.0],["2018-11-09",17.8842,17.8842,17.6192,17.6192,1260.0],["2018-11-12",17.7075,17.7959,17.6634,17.6634,240.0],["2018-11-13",17.3543,17.7959,17.3543,17.5309,2360.0],["2018-11-14",17.7075,17.7517,17.5309,17.5309,3720.0],["2018-11-15",17.5751,17.5751,17.3543,17.3543,780.0],["2018-11-16",17.0893,17.3101,16.9127,17.0452,1340.0],["2018-11-19",17.266,17.266,16.3386,16.6036,1760.0],["2018-11-20",16.162,16.2503,15.7204,15.7204,1900.0],["2018-11-21",15.8529,16.0295,15.6763,16.0295,1300.0],["2018-11-23",16.162,16.2062,16.162,16.2062,80.0],["2018-11-26",16.2503,16.2945,15.9412,16.2503,1380.0],["2018-11-27",16.2503,16.2503,16.2503,16.2503,0.0],["2018-11-28",16.1178,16.162,15.897,15.9412,740.0],["2018-11-29",16.0737,16.3386,15.897,15.897,760.0],["2018-11-30",16.2945,16.3386,16.0295,16.0295,1220.0],["2018-12-03",16.3386,16.3386,15.6763,15.897,2800.0],["2018-12-04",16.0737,16.3386,15.897,16.2503,880.0],["2018-12-06",15.8529,16.162,15.6763,15.6763,2060.0],["2018-12-07",15.8087,15.8087,15.4555,15.6763,800.0],["2018-12-10",15.5879,15.6321,15.4555,15.4555,2180.0],["2018-12-11",15.4555,15.4996,15.2347,15.2347,2680.0],["2018-12-12",15.1464,16.3386,15.1464,16.2503,51880.0],["2018-12-13",15.323,16.3386,13.7774,15.897,3120.0],["2018-12-14",15.5879,15.6321,15.323,15.323,1320.0],["2018-12-17",15.2347,15.323,15.058,15.1022,2680.0],["2018-12-18",14.8814,15.3671,13.9099,14.8372,4220.0],["2018-12-19",14.9697,15.4555,14.7931,15.1905,3920.0],["2018-12-20",15.058,15.1905,14.7489,14.8372,5580.0],["2018-12-21",14.6606,14.6606,14.1749,14.3515,2800.0],["2018-12-24",14.1749,14.8372,13.6891,14.8372,6700.0],["2018-12-26",15.058,16.2062,15.058,15.8529,2580.0],["2018-12-27",15.7646,16.6477,15.4113,15.4113,9780.0],["2018-12-28",15.323,16.8244,15.323,16.6477,2260.0],["2018-12-31",16.9141,17.8908,16.6477,16.6477,5560.0],["2019-01-02",16.6477,18.6455,16.6477,18.6455,1320.0],["2019-01-03",18.6455,18.6455,17.802,17.802,1460.0],["2019-01-04",18.024,18.9562,18.024,18.4235,4060.0],["2019-01-07",18.2459,18.823,18.2459,18.7787,2640.0],["2019-01-08",18.7787,19.3558,18.6899,19.0894,3500.0],["2019-01-09",19.1782,19.9329,19.1782,19.9329,1840.0],["2019-01-10",19.9773,19.9773,18.5123,18.8674,4660.0],["2019-01-11",19.0894,19.3114,19.0894,19.267,1640.0],["2019-01-14",19.267,19.3114,19.1782,19.3114,1480.0],["2019-01-15",19.7553,20.2437,19.7553,20.2437,1280.0],["2019-01-16",20.4656,20.9983,20.4656,20.5988,1860.0],["2019-01-17",21.3979,21.3979,20.51,20.51,2180.0],["2019-01-18",20.4212,20.732,20.4212,20.5988,1940.0],["2019-01-22",20.5988,20.5988,19.5334,19.5334,1860.0],["2019-01-23",19.489,19.489,17.802,17.8464,1140.0],["2019-01-24",17.9796,18.0683,17.9796,18.0683,120.0],["2019-01-25",18.2903,18.3791,18.0684,18.2459,540.0],["2019-01-28",18.2459,18.3347,18.2459,18.3347,260.0],["2019-01-29",18.2903,18.2903,18.1127,18.1127,380.0],["2019-01-30",18.0683,18.2903,18.0683,18.2903,320.0],["2019-01-31",18.4235,18.4235,17.9796,17.9796,220.0],["2019-02-01",17.9352,18.024,17.802,17.802,700.0],["2019-02-04",17.9352,17.9352,16.8697,16.9141,640.0],["2019-02-05",16.7809,17.58,16.7365,17.4024,1680.0],["2019-02-06",17.4468,17.4468,17.4024,17.4024,460.0],["2019-02-07",17.4024,17.58,17.1805,17.2693,3340.0],["2019-02-08",17.4468,17.5356,17.4468,17.4468,240.0],["2019-02-11",17.3136,17.7576,17.3136,17.7132,1300.0],["2019-02-12",17.9352,18.1571,17.9352,18.1571,240.0],["2019-02-13",18.2015,18.6455,18.2015,18.6455,260.0],["2019-02-14",18.6011,18.6455,18.4235,18.4235,300.0],["2019-02-15",18.3791,18.3791,17.358,17.358,4220.0],["2019-02-19",17.58,17.802,17.58,17.7132,340.0],["2019-02-20",17.4912,17.8908,17.4468,17.7576,1200.0],["2019-02-21",18.6011,18.6011,18.5123,18.5123,160.0],["2019-02-22",18.6455,19.3114,17.8908,17.8908,2220.0],["2019-02-25",17.8908,17.9796,17.8464,17.9796,480.0],["2019-02-26",19.0894,19.6221,18.5567,18.6011,1740.0],["2019-02-27",19.3114,19.7553,18.5567,18.5567,580.0],["2019-02-28",16.9141,18.2015,16.9141,17.2249,7400.0],["2019-03-01",17.802,18.5123,17.7132,18.1571,700.0],["2019-03-04",18.2015,18.2015,17.2693,17.9352,400.0],["2019-03-05",16.9141,18.0683,16.9141,18.0683,580.0],["2019-03-06",17.4468,18.2015,17.4468,18.2015,3940.0],["2019-03-07",18.0683,18.2015,18.0683,18.2015,2480.0],["2019-03-08",17.9796,17.9796,17.802,17.802,1380.0],["2019-03-11",17.6244,18.6011,17.6244,18.6011,1220.0],["2019-03-12",18.5567,19.3114,18.5567,19.1782,1680.0],["2019-03-13",19.3114,19.3114,19.1782,19.3114,480.0],["2019-03-14",19.7553,19.8441,19.6665,19.6665,780.0],["2019-03-15",19.6221,19.6221,18.1571,19.5334,860.0],["2019-03-18",19.5334,19.5334,19.0894,19.4446,940.0],["2019-03-19",19.1338,19.267,19.1338,19.1782,1320.0],["2019-03-20",19.1782,19.3114,19.1338,19.2226,340.0],["2019-03-21",19.0894,19.3114,18.6455,18.6455,1540.0],["2019-03-22",18.3791,19.0894,18.2459,19.0894,1800.0],["2019-03-25",19.4002,19.5334,18.8674,19.5334,460.0],["2019-03-26",19.2226,19.4002,19.2226,19.4002,1340.0],["2019-03-27",18.9562,18.9562,18.8674,18.9562,600.0],["2019-03-28",18.6455,18.9562,18.4679,18.9562,720.0],["2019-03-29",19.0454,19.0454,18.9562,18.9562,20.0],["2019-04-01",19.0008,19.1792,18.5548,18.5548,1120.0],["2019-04-02",18.7778,18.9562,18.7778,18.9562,100.0],["2019-04-03",19.1792,19.1792,16.8599,18.7332,3120.0],["2019-04-04",19.09,19.1792,18.9562,18.9562,2460.0],["2019-04-05",18.9562,18.9562,18.9562,18.9562,0.0],["2019-04-08",19.0008,19.0008,18.2872,18.2872,420.0],["2019-04-09",18.2872,18.4656,18.0196,18.0196,920.0],["2019-04-10",18.0196,18.3318,18.0196,18.2872,660.0],["2019-04-11",18.2872,18.2872,18.1088,18.1088,2780.0],["2019-04-12",17.8858,18.2872,17.8412,18.2872,1460.0],["2019-04-15",18.2872,18.2872,18.2872,18.2872,460.0],["2019-04-16",18.0642,18.2872,17.3505,17.975,1620.0],["2019-04-17",18.2426,18.3318,18.0642,18.0642,620.0],["2019-04-18",17.0829,18.3318,16.9937,16.9937,2200.0],["2019-04-22",17.0829,18.2426,17.0829,18.1534,3040.0],["2019-04-23",17.9304,18.198,17.9304,18.198,820.0],["2019-04-24",18.198,18.3318,17.9304,17.9304,820.0],["2019-04-25",18.3318,18.5548,18.3318,18.5548,1360.0],["2019-04-26",18.5102,18.5994,17.5289,17.7966,5360.0],["2019-04-29",17.8858,18.4656,17.8858,18.4656,380.0],["2019-04-30",18.2872,18.2872,17.8412,18.0642,5060.0],["2019-05-01",18.1088,18.3318,18.1088,18.3318,120.0],["2019-05-02",18.1534,18.1534,17.8858,18.0642,2320.0],["2019-05-03",18.0642,18.0642,18.0642,18.0642,20.0],["2019-05-06",18.3318,18.644,18.2872,18.2872,1160.0],["2019-05-07",18.3764,18.5994,18.3764,18.5548,1080.0],["2019-05-08",18.5994,18.8224,18.5994,18.7332,860.0],["2019-05-09",17.8412,18.644,17.6181,18.2426,1800.0],["2019-05-10",18.1534,18.2872,17.975,18.2872,300.0],["2019-05-13",18.2872,18.2872,17.3059,18.0196,1200.0],["2019-05-14",18.4656,18.4656,17.8858,17.8858,760.0],["2019-05-15",17.8858,18.2872,17.6181,18.198,480.0],["2019-05-16",18.2426,18.2426,18.2426,18.2426,60.0],["2019-05-17",18.2426,18.2426,18.2426,18.2426,80.0],["2019-05-20",17.975,18.6886,17.9304,18.6886,300.0],["2019-05-21",18.644,18.9562,18.0642,18.421,7140.0],["2019-05-22",18.1534,18.6886,18.1534,18.6886,120.0],["2019-05-23",17.9304,18.421,17.9304,18.421,100.0],["2019-05-24",18.5994,18.7332,18.5994,18.7332,60.0],["2019-05-28",18.0196,18.3318,18.0196,18.198,260.0],["2019-05-29",17.975,17.975,17.4397,17.8858,300.0],["2019-05-30",17.7519,17.7519,17.6181,17.6181,180.0],["2019-05-31",18.198,18.198,17.6181,17.6181,180.0],["2019-06-03",17.6181,17.6181,17.6181,17.6181,20.0],["2019-06-04",18.1534,18.1534,18.0196,18.0196,120.0],["2019-06-05",17.8858,18.0642,17.8858,18.0642,80.0],["2019-06-06",17.9304,18.3764,17.8858,17.8858,580.0],["2019-06-07",17.9304,17.9304,17.8412,17.8412,80.0],["2019-06-10",17.8858,18.1088,17.8858,18.1088,140.0],["2019-06-11",17.8412,18.0196,17.1721,17.2167,1020.0],["2019-06-12",17.8858,18.1088,17.8858,17.9304,500.0],["2019-06-13",17.975,18.1088,17.975,17.975,1560.0],["2019-06-14",17.8412,17.9304,17.7519,17.8412,2040.0],["2019-06-17",17.8858,17.975,17.3951,17.3951,700.0],["2019-06-18",17.9304,17.9304,17.1721,17.7966,960.0],["2019-06-19",17.9304,18.1534,17.9304,18.1534,560.0],["2019-06-20",18.198,18.3318,17.8858,18.3318,820.0],["2019-06-21",17.8858,18.3318,17.8412,18.3318,1500.0],["2019-06-24",17.975,18.2872,17.9304,18.1088,740.0],["2019-06-25",17.8858,18.3764,17.8858,18.3764,320.0],["2019-06-26",18.1534,18.3764,18.1534,18.3764,400.0],["2019-06-27",18.2426,18.3764,18.2426,18.2872,440.0],["2019-06-28",18.1527,19.2733,18.1527,19.2733,2980.0],["2019-07-01",19.2733,19.2733,19.0492,19.2733,260.0],["2019-07-02",19.1836,19.1836,18.9147,19.0492,160.0],["2019-07-03",17.2115,18.4217,17.2115,18.332,1340.0],["2019-07-05",18.4665,18.4665,17.7941,17.9286,680.0],["2019-07-08",18.5113,18.5113,18.4216,18.4216,380.0],["2019-07-09",18.7802,18.7802,18.6009,18.6009,580.0],["2019-07-10",18.332,19.0492,18.332,19.0043,1220.0],["2019-07-11",19.0492,19.4974,18.7802,18.9147,1900.0],["2019-07-12",19.2733,19.7663,18.5561,18.5561,720.0],["2019-07-15",18.825,19.1836,17.9286,18.3768,1120.0],["2019-07-16",18.1527,19.0043,17.7493,17.7493,10300.0],["2019-07-17",18.4217,18.825,18.1079,18.1079,440.0],["2019-07-18",18.4216,18.7802,18.3768,18.4216,3580.0],["2019-07-19",18.2872,18.6009,17.6149,18.1975,1560.0],["2019-07-22",18.7354,18.7354,18.6906,18.6906,120.0],["2019-07-23",18.9595,18.9595,18.3768,18.6906,740.0],["2019-07-24",18.3768,18.3768,18.1527,18.1975,460.0],["2019-07-25",18.0183,18.0183,18.0183,18.0183,120.0],["2019-07-26",18.2872,18.7802,17.6597,17.6597,740.0],["2019-07-29",17.6149,18.7354,17.6149,18.0631,1280.0],["2019-07-30",17.6597,18.6009,17.57,17.8838,1020.0],["2019-07-31",18.2872,18.6009,17.4804,17.4804,4480.0],["2019-08-01",17.9286,18.3768,17.7493,17.7941,1020.0],["2019-08-02",18.4216,18.4216,18.2424,18.2424,80.0],["2019-08-05",18.1527,18.1527,17.6597,17.9734,240.0],["2019-08-06",17.9734,18.0631,17.2115,18.0631,740.0],["2019-08-07",17.4804,18.6009,17.4804,17.9734,1060.0],["2019-08-08",18.2424,18.6009,18.0631,18.0631,1420.0],["2019-08-09",17.4356,18.5113,14.8359,18.1079,4040.0],["2019-08-12",18.4216,18.4216,17.8838,18.0183,760.0],["2019-08-13",18.5561,18.5561,17.7941,17.9734,1420.0],["2019-08-14",18.5561,18.5561,17.7941,17.9734,20.0],["2019-08-15",17.7045,17.9286,17.6149,17.9286,580.0],["2019-08-16",17.8838,17.9286,17.5252,17.7045,840.0],["2019-08-19",18.5561,18.5561,17.4804,18.1527,820.0],["2019-08-20",17.839,17.9734,17.6149,17.9734,580.0],["2019-08-21",17.9286,17.9286,17.8838,17.8838,380.0],["2019-08-22",17.7045,17.8838,17.6597,17.7045,400.0],["2019-08-23",17.5252,17.5252,16.8529,17.4356,940.0],["2019-08-26",17.9734,18.0183,16.5391,17.0322,800.0],["2019-08-27",17.7941,17.9286,17.7941,17.9286,360.0],["2019-08-28",17.4356,17.7045,17.4356,17.7045,240.0],["2019-08-29",17.3908,17.7045,17.1218,17.1218,540.0],["2019-08-30",17.0322,17.7045,16.315,17.4804,3100.0],["2019-09-03",17.2563,17.57,17.2563,17.57,300.0],["2019-09-04",17.6149,18.0631,17.3908,17.7493,460.0],["2019-09-05",17.5252,17.5252,16.6736,17.3011,800.0],["2019-09-06",17.0322,17.3459,16.9874,17.2563,300.0],["2019-09-09",17.7045,17.7045,16.8081,16.8081,640.0],["2019-09-10",16.9874,17.5252,16.9874,17.5252,120.0],["2019-09-11",17.5252,17.5252,16.7184,17.0322,680.0],["2019-09-12",16.9425,16.9425,16.315,16.315,360.0],["2019-09-13",16.3599,16.584,16.3599,16.4943,1040.0],["2019-09-16",16.315,16.3599,15.2393,16.3599,1340.0],["2019-09-17",16.3599,16.3599,16.1806,16.315,400.0],["2019-09-18",15.9116,16.4943,15.9116,16.2702,760.0],["2019-09-19",16.0013,16.2702,16.0013,16.0909,440.0],["2019-09-20",16.0461,16.0461,15.4186,15.4186,1680.0],["2019-09-23",15.2393,15.9116,14.7015,14.8807,2040.0],["2019-09-24",15.0152,15.1049,14.8807,14.8807,840.0],["2019-09-25",15.0152,15.5083,15.0152,15.2393,1920.0],["2019-09-26",15.4634,15.5531,15.4634,15.4634,720.0],["2019-09-27",15.6875,16.0461,15.6875,16.0461,840.0],["2019-09-30",16.0912,16.0912,15.1446,15.1446,860.0],["2019-10-01",14.9643,15.5954,14.7841,15.37,1040.0],["2019-10-02",14.8742,14.9643,13.522,14.6488,3240.0],["2019-10-03",14.4235,14.6038,13.6572,14.1981,1860.0],["2019-10-04",14.2882,14.2882,14.2432,14.2882,280.0],["2019-10-07",14.4685,14.6488,14.4685,14.5587,380.0],["2019-10-08",14.739,15.4151,14.739,15.3249,320.0],["2019-10-09",16.001,16.001,15.0996,15.5503,560.0],["2019-10-10",15.6855,15.8207,15.3249,15.3249,160.0],["2019-10-11",15.5954,15.6404,14.2882,15.5954,1840.0],["2019-10-14",15.5954,16.1363,15.5954,15.9109,580.0],["2019-10-15",16.0461,16.0461,15.3249,15.4602,960.0],["2019-10-16",15.6404,15.6404,15.6404,15.6404,40.0],["2019-10-17",16.3165,16.3165,15.6855,15.6855,1200.0],["2019-10-18",16.1813,16.1813,16.0461,16.1363,300.0],["2019-10-21",15.1897,15.7306,14.4235,15.5052,4500.0],["2019-10-22",15.8658,16.1813,15.5052,15.7306,1220.0],["2019-10-23",16.001,16.001,15.2799,15.5954,2100.0],["2019-10-24",15.5503,15.5503,15.4151,15.4151,200.0],["2019-10-25",15.4151,15.4151,15.4151,15.4151,0.0],["2019-10-28",15.5503,15.6404,15.5052,15.5954,260.0],["2019-10-29",15.4602,16.001,15.4602,15.5954,460.0],["2019-10-30",16.3616,16.3616,16.2715,16.2715,180.0],["2019-10-31",15.7757,16.0912,15.7757,16.0912,140.0],["2019-11-01",15.8207,15.8207,15.4602,15.4602,60.0],["2019-11-04",15.6404,15.6404,14.8742,14.8742,900.0],["2019-11-05",15.3249,15.5052,15.2348,15.2348,680.0],["2019-11-06",15.0996,15.0996,15.0996,15.0996,420.0],["2019-11-07",15.0996,15.1446,15.0996,15.1446,160.0],["2019-11-08",15.0545,15.1446,15.0545,15.1446,40.0],["2019-11-11",15.0545,15.0545,13.6572,14.3784,1640.0],["2019-11-12",14.9193,14.9193,14.6939,14.6939,560.0],["2019-11-13",14.2882,14.6488,14.2882,14.5587,420.0],["2019-11-14",14.5136,14.5136,14.4685,14.4685,200.0],["2019-11-15",14.6038,14.6488,14.1981,14.2882,5680.0],["2019-11-18",14.1981,14.1981,14.108,14.108,2420.0],["2019-11-19",14.5136,14.6038,14.4685,14.5587,620.0],["2019-11-20",14.4235,14.5587,13.9727,13.9727,1200.0],["2019-11-21",14.1981,14.1981,13.9727,13.9727,1560.0],["2019-11-22",13.7474,14.1981,13.7474,13.9277,2120.0],["2019-11-25",13.8826,13.8826,13.6121,13.6572,1520.0],["2019-11-26",13.6572,13.6572,13.2516,13.2516,2300.0],["2019-11-27",13.2065,13.4319,13.2065,13.4319,1480.0],["2019-11-29",13.4319,13.7924,13.4319,13.7924,1700.0],["2019-12-02",13.7474,13.9277,13.7474,13.9277,260.0],["2019-12-03",13.8375,13.8375,13.7474,13.7474,400.0],["2019-12-04",13.1614,14.1981,13.1614,13.7474,2660.0],["2019-12-05",14.108,14.1981,13.5671,14.0178,1840.0],["2019-12-06",14.0629,14.1981,13.7924,13.9727,1380.0],["2019-12-09",14.0178,14.1981,13.0713,13.7924,1520.0],["2019-12-10",13.6572,13.7924,12.936,12.936,5080.0],["2019-12-11",12.936,13.522,11.9895,11.9895,2040.0],["2019-12-12",12.6205,13.0262,11.7191,11.9444,8200.0],["2019-12-13",11.8543,12.6205,11.7191,11.7191,3820.0],["2019-12-16",12.2149,13.2516,11.9444,13.1614,4160.0],["2019-12-17",13.1614,14.6038,13.1614,13.522,3360.0],["2019-12-18",14.2432,14.6488,13.7023,14.0629,1760.0],["2019-12-19",14.0629,14.5136,13.7474,14.1981,2340.0],["2019-12-20",13.8375,14.6488,13.5671,14.6488,4600.0],["2019-12-23",14.2882,14.739,13.9727,14.739,1840.0],["2019-12-24",14.4235,14.5587,14.2432,14.2432,1200.0],["2019-12-26",14.3784,14.6038,14.2882,14.4685,640.0],["2019-12-27",14.2882,14.4685,14.1981,14.3784,1980.0],["2019-12-30",14.2882,14.5587,14.0178,14.3784,440.0],["2019-12-31",14.153,14.8742,13.9727,13.9727,2180.0],["2020-01-02",14.4264,14.5171,14.0181,14.1088,1320.0],["2020-01-03",14.1088,14.2903,13.7913,13.7913,1920.0],["2020-01-06",14.1996,14.1996,13.882,13.882,540.0],["2020-01-07",13.8366,14.1088,13.6552,13.9274,940.0],["2020-01-08",13.6552,14.2903,13.5191,13.5191,920.0],["2020-01-09",13.3376,13.6098,12.7479,13.4283,1280.0],["2020-01-10",13.6098,13.6098,13.0654,13.0654,500.0],["2020-01-13",13.4283,13.5191,12.5664,12.5664,1480.0],["2020-01-14",12.7025,12.9747,11.5683,12.022,4480.0],["2020-01-15",12.2942,13.02,12.2488,12.521,3020.0],["2020-01-16",12.6571,13.1108,12.6571,12.9293,460.0],["2020-01-17",13.2922,13.2922,12.9293,12.9293,1600.0],["2020-01-21",12.7932,12.7932,12.521,12.6118,680.0],["2020-01-22",12.4757,13.02,12.2488,12.9747,820.0],["2020-01-23",13.0654,13.5644,12.7932,13.4737,1880.0],["2020-01-24",13.3376,13.3376,12.6118,12.9747,2280.0],["2020-01-27",12.9293,13.383,12.9293,12.9747,300.0],["2020-01-28",13.4283,13.5191,13.3376,13.5191,420.0],["2020-01-29",13.6098,14.0181,12.6118,12.8386,2180.0],["2020-01-30",13.2015,13.5644,13.2015,13.5644,300.0],["2020-01-31",13.0654,13.4283,12.7025,12.9293,2420.0],["2020-02-03",13.3376,13.5191,12.5664,12.6118,600.0],["2020-02-04",12.6118,12.9747,12.5664,12.9293,220.0],["2020-02-05",12.7932,14.4264,12.7932,13.1561,4360.0],["2020-02-06",12.9747,12.9747,12.2942,12.8839,2980.0],["2020-02-07",12.4303,12.8839,12.4303,12.8839,180.0],["2020-02-10",13.0654,13.4283,13.02,13.4283,360.0],["2020-02-11",13.5644,13.5644,13.4283,13.4283,280.0],["2020-02-12",13.3376,13.3376,12.8839,13.1108,160.0],["2020-02-13",12.9293,12.9293,12.6571,12.7025,1180.0],["2020-02-14",12.7025,12.7025,12.2942,12.4303,1860.0],["2020-02-18",12.6118,12.6118,12.4303,12.5664,720.0],["2020-02-19",12.7479,12.7479,12.2488,12.3396,660.0],["2020-02-20",12.3396,12.4303,12.2942,12.3396,4840.0],["2020-02-21",12.022,12.3396,12.022,12.2942,840.0],["2020-02-24",12.2488,12.2488,11.8859,11.8859,1180.0],["2020-02-25",11.7952,11.7952,11.6591,11.6591,1040.0],["2020-02-26",11.5683,11.6137,10.661,10.8425,380.0],["2020-02-27",11.3869,11.3869,10.1166,10.5249,1040.0],["2020-02-28",10.9332,11.0239,10.1166,10.3888,2860.0],["2020-03-02",10.9332,10.9332,10.7517,10.7971,580.0],["2020-03-03",10.7971,10.7971,10.1166,10.5249,880.0],["2020-03-04",9.7991,10.4796,9.7537,10.3888,1520.0],["2020-03-05",10.661,12.4303,10.661,11.3869,6240.0],["2020-03-06",10.7517,11.7952,10.3888,10.4342,4660.0],["2020-03-09",10.3888,10.3888,6.7595,7.7122,9360.0],["2020-03-10",7.9844,8.5742,7.5308,7.6215,2100.0],["2020-03-11",7.5761,7.5761,7.0771,7.44,1780.0],["2020-03-12",7.8937,9.7991,7.8937,8.7103,6340.0],["2020-03-13",8.9371,8.9371,7.6669,7.6669,3620.0],["2020-03-16",7.2586,7.8937,7.0771,7.2586,3040.0],["2020-03-17",7.3947,7.803,6.8049,7.3947,3360.0],["2020-03-18",7.8937,7.8937,7.2586,7.5308,1820.0],["2020-03-19",7.1225,7.5308,6.7142,7.44,740.0],["2020-03-20",7.3947,7.3947,6.6234,6.6234,1380.0],["2020-03-23",6.2151,6.3512,5.3078,5.3078,7160.0],["2020-03-24",5.6708,6.0337,5.4439,5.4439,7280.0],["2020-03-25",6.1244,6.3966,5.58,5.7161,6340.0],["2020-03-26",5.7161,7.803,5.6254,7.5308,3660.0],["2020-03-27",7.5308,7.803,7.2586,7.6669,2020.0],["2020-03-30",8.1719,8.1719,7.2078,7.2537,4080.0],["2020-03-31",7.2537,7.7587,7.2537,7.6209,1580.0],["2020-04-01",7.6209,7.7128,7.07,7.2996,1940.0],["2020-04-02",7.2078,7.4832,6.8864,6.9323,2760.0],["2020-04-03",6.8864,7.2996,6.8864,7.2996,2000.0],["2020-04-06",7.2996,7.9882,6.7487,6.7487,2160.0],["2020-04-07",6.9323,7.3455,6.9323,7.07,1580.0],["2020-04-08",7.3914,7.8505,7.3914,7.8505,2160.0],["2020-04-09",8.3555,10.8346,8.3555,9.1819,4320.0],["2020-04-13",9.595,14.1401,9.09,12.7628,26160.0],["2020-04-14",13.0382,13.681,9.6869,10.1919,11860.0],["2020-04-15",9.6869,10.5591,9.6869,10.3296,2920.0],["2020-04-16",9.9623,10.7428,9.9623,10.4214,1660.0],["2020-04-17",10.4214,11.3855,10.3296,11.3855,1580.0],["2020-04-20",11.4314,11.4314,10.4214,11.0182,1920.0],["2020-04-21",11.2019,11.2019,10.7428,10.7428,1020.0],["2020-04-22",10.6051,11.3855,10.5591,11.3855,1660.0],["2020-04-23",11.6151,12.0742,11.3855,11.7987,2360.0],["2020-04-24",11.9364,12.5332,11.9364,12.4873,2560.0],["2020-04-27",12.3496,12.3496,9.641,10.8346,19540.0],["2020-04-28",10.651,11.2478,10.1919,11.1101,4000.0],["2020-04-29",10.8346,12.5332,10.8346,12.3955,6240.0],["2020-04-30",13.176,13.2678,12.3037,12.9464,7000.0],["2020-05-01",12.9464,12.9464,11.9823,12.0282,2560.0],["2020-05-04",11.2019,12.5332,11.0182,12.5332,7920.0],["2020-05-05",12.8087,12.8087,11.0182,11.2019,6400.0],["2020-05-06",11.2019,11.8446,10.5591,11.7528,4180.0],["2020-05-07",11.8905,11.8905,11.2478,11.661,2660.0],["2020-05-08",11.661,13.0382,11.661,12.6251,4020.0],["2020-05-11",12.6251,12.7628,11.4773,11.9823,5080.0],["2020-05-12",11.9364,12.0742,11.9364,12.0282,2340.0],["2020-05-13",11.4314,12.3037,10.6051,11.7987,3280.0],["2020-05-14",11.7528,12.6251,11.7528,11.8905,2240.0],["2020-05-15",12.3955,12.4414,12.0742,12.0742,2260.0],["2020-05-18",11.9364,12.7628,11.9364,12.671,2720.0],["2020-05-19",12.7628,13.4973,12.7628,13.2678,5940.0],["2020-05-20",13.4055,13.4055,12.9464,13.3137,1580.0],["2020-05-21",13.1301,13.4973,12.9923,12.9923,2800.0],["2020-05-22",13.1301,13.2219,12.5792,12.9464,2660.0],["2020-05-26",13.4055,13.4514,12.9464,13.176,3800.0],["2020-05-27",13.4973,14.6451,13.3596,14.0483,17940.0],["2020-05-28",14.0023,14.0483,12.5792,12.9923,10340.0],["2020-05-29",13.4055,13.4514,12.3955,12.9005,8380.0],["2020-06-01",13.2678,14.7828,13.1301,14.4155,10540.0],["2020-06-02",14.8746,15.7469,14.5533,15.5174,9420.0],["2020-06-03",15.4714,15.8846,14.2319,14.2319,7780.0],["2020-06-04",15.3337,15.7469,14.691,15.3796,11840.0],["2020-06-05",15.1501,15.3337,14.186,14.8287,11320.0],["2020-06-08",14.691,15.0583,14.5073,14.5073,10820.0],["2020-06-09",14.8287,15.6092,14.5533,15.196,3580.0],["2020-06-10",15.196,16.0224,14.4614,15.1042,13000.0],["2020-06-11",15.3337,15.6092,13.9105,14.5073,9520.0],["2020-06-12",14.7369,15.6092,14.2778,14.7369,2060.0],["2020-06-15",14.7828,15.3337,14.186,14.8746,1700.0],["2020-06-16",14.8746,15.2878,14.4614,14.7369,2240.0],["2020-06-17",14.4155,16.1142,14.4155,15.4255,12840.0],["2020-06-18",15.6092,15.8387,15.5174,15.7928,4980.0],["2020-06-19",16.2978,16.3896,15.0124,15.5174,4880.0],["2020-06-22",16.0683,16.0683,14.8287,15.1042,1400.0],["2020-06-23",15.1501,15.4255,14.7828,15.1042,3540.0],["2020-06-24",14.3696,15.0123,14.3237,14.6451,3180.0],["2020-06-25",14.9664,15.2419,14.3696,15.2419,1400.0],["2020-06-26",15.5633,16.2519,15.196,15.7469,2500.0],["2020-06-29",16.0683,16.0683,15.196,15.2419,1380.0],["2020-06-30",15.0123,16.0683,15.0123,15.5633,2560.0],["2020-07-01",16.3437,16.3896,15.5633,15.5633,3960.0],["2020-07-02",15.8865,16.4407,15.748,15.748,3440.0],["2020-07-06",16.4869,16.4869,15.6094,15.748,5780.0],["2020-07-07",14.7782,16.3484,14.1316,15.5633,1700.0],["2020-07-08",15.748,16.1174,15.5633,15.7018,2380.0],["2020-07-09",15.9327,16.1174,14.5473,15.3324,2660.0],["2020-07-10",15.1476,16.1174,15.1476,15.7942,1160.0],["2020-07-13",15.9327,15.9327,15.1014,15.1014,500.0],["2020-07-14",15.1476,15.24,14.5934,15.0091,1260.0],["2020-07-15",15.24,15.748,14.732,15.748,1600.0],["2020-07-16",15.24,15.7018,15.24,15.7018,980.0],["2020-07-17",15.7018,15.7018,15.1014,15.3785,500.0],["2020-07-20",15.6094,15.6094,15.1014,15.1476,700.0],["2020-07-21",15.4247,15.5633,14.7782,14.7782,3400.0],["2020-07-22",14.9167,14.9167,14.6396,14.9167,700.0],["2020-07-23",14.8705,15.3324,14.8244,14.8244,1100.0],["2020-07-24",15.0553,15.0553,14.6396,14.732,2760.0],["2020-07-27",14.0854,15.24,14.0854,14.8244,7320.0],["2020-07-28",14.6396,14.9629,14.6396,14.8705,1020.0],["2020-07-29",15.0553,15.1476,14.7782,14.9167,1020.0],["2020-07-30",14.2702,15.1476,14.2702,14.7782,1640.0],["2020-07-31",14.4087,14.5934,14.3164,14.4549,3040.0],["2020-08-03",14.732,14.8705,14.1778,14.6396,2880.0],["2020-08-04",14.8705,15.3785,14.8705,15.3785,700.0],["2020-08-05",15.5633,15.6556,15.5633,15.5633,16060.0],["2020-08-06",16.4869,16.5331,15.0553,15.1014,5600.0],["2020-08-07",14.8705,15.9789,14.8705,15.6556,5060.0],["2020-08-10",15.6094,15.7018,14.5473,14.7782,11680.0],["2020-08-11",14.6396,15.3785,14.5934,15.0091,3540.0],["2020-08-12",15.3324,15.3324,14.6396,14.9167,1800.0],["2020-08-13",15.7018,15.7018,13.8545,13.8545,10780.0],["2020-08-14",14.0854,14.7782,14.0854,14.5934,2100.0],["2020-08-17",14.3164,14.7782,14.3164,14.5473,1680.0],["2020-08-18",15.5171,16.2098,14.2702,14.732,15200.0],["2020-08-19",14.5473,14.732,14.1316,14.4549,5260.0],["2020-08-20",14.1778,14.5011,14.1778,14.2702,5500.0],["2020-08-21",14.1778,14.4549,13.9931,14.224,1860.0],["2020-08-24",13.6698,14.5011,13.5774,14.0393,2280.0],["2020-08-25",13.9007,14.224,13.716,13.8084,1400.0],["2020-08-26",14.0854,14.0854,13.7622,13.7622,2960.0],["2020-08-27",14.0393,14.3164,13.9469,14.1778,2720.0],["2020-08-28",13.9007,14.9629,13.9007,14.7782,4760.0],["2020-08-31",14.4087,14.6396,14.0854,14.0854,1120.0],["2020-09-01",13.8545,14.3625,13.8545,14.0854,580.0],["2020-09-02",13.8545,14.1778,13.1618,13.5774,2900.0],["2020-09-03",15.7018,15.7018,13.9007,14.3164,2760.0],["2020-09-04",13.7622,14.9167,13.5313,14.5473,1640.0],["2020-09-08",14.224,14.8705,14.224,14.7782,1340.0],["2020-09-09",15.0091,15.3324,14.732,14.9629,2880.0],["2020-09-10",15.3785,15.3785,13.8545,14.0854,3920.0],["2020-09-11",14.6396,14.6396,14.224,14.3625,940.0],["2020-09-14",14.6396,14.6396,13.8545,14.0854,840.0],["2020-09-15",14.2702,14.9629,14.1778,14.5011,2440.0],["2020-09-16",14.732,15.3324,14.5011,14.6858,1120.0],["2020-09-17",14.9629,15.0091,14.5473,14.6396,600.0],["2020-09-18",15.0091,15.1476,13.8545,13.8545,3700.0],["2020-09-21",14.3164,14.3164,13.8545,14.0854,960.0],["2020-09-22",14.5011,15.1014,14.5011,14.6858,2340.0],["2020-09-23",14.5011,14.6396,13.6236,14.4087,2040.0],["2020-09-24",13.6698,14.2702,13.5774,14.2702,1440.0],["2020-09-25",13.3927,13.9931,13.3927,13.6698,1340.0],["2020-09-28",13.4389,14.1778,13.4389,14.1778,200.0],["2020-09-29",13.8545,13.8545,13.3927,13.8084,760.0],["2020-09-30",13.4851,13.4851,13.4851,13.4851,200.0],["2020-10-01",14.0393,14.0393,13.4851,13.4851,220.0],["2020-10-02",14.0431,14.1361,13.8571,14.0896,2100.0],["2020-10-05",14.6476,14.6476,14.2291,14.2291,1520.0],["2020-10-06",14.8336,14.8336,14.0896,14.0896,680.0],["2020-10-07",14.4151,15.1126,14.3686,15.1126,320.0],["2020-10-08",15.2056,15.3451,14.5546,15.0661,1040.0],["2020-10-09",15.0661,15.1591,14.6476,14.6476,380.0],["2020-10-12",13.9966,14.2756,13.9966,14.2756,80.0],["2020-10-13",14.4616,14.4616,14.4151,14.4151,120.0],["2020-10-14",14.5081,14.5081,14.5081,14.5081,5760.0],["2020-10-15",14.9266,15.3451,12.9736,13.4386,9880.0],["2020-10-16",13.7176,13.9036,13.1131,13.5316,820.0],["2020-10-19",13.0201,13.4386,13.0201,13.3921,1140.0],["2020-10-20",13.6711,13.9501,13.6711,13.7176,1580.0],["2020-10-21",13.8571,13.9501,13.4851,13.9036,680.0],["2020-10-22",13.9501,13.9501,13.0201,13.1596,1420.0],["2020-10-23",13.8571,13.9036,13.7176,13.8571,440.0],["2020-10-26",13.8571,13.8571,13.8571,13.8571,0.0],["2020-10-27",13.0666,13.7176,13.0666,13.7176,1100.0],["2020-10-28",13.1596,13.4386,13.1596,13.4386,260.0],["2020-10-29",13.6246,13.9966,13.4851,13.9966,940.0],["2020-10-30",13.4851,14.1826,13.3456,13.8106,640.0],["2020-11-02",14.1826,14.3686,13.6246,14.2756,3040.0],["2020-11-03",14.8801,15.5776,14.2756,14.8801,11240.0],["2020-11-04",14.8801,15.1126,14.3221,14.5081,3240.0],["2020-11-05",14.4151,14.9266,13.9501,13.9501,1380.0],["2020-11-06",13.6711,14.5546,13.6711,13.8106,1540.0],["2020-11-09",14.1826,14.8336,14.0431,14.6476,440.0],["2020-11-10",13.7641,13.9966,13.0201,13.7641,2840.0],["2020-11-11",13.8571,14.2756,13.8571,14.0431,480.0],["2020-11-12",14.5081,14.8801,14.0431,14.2756,2000.0],["2020-11-13",14.4151,14.9266,14.4151,14.6941,1480.0],["2020-11-16",14.9266,14.9731,14.8336,14.8336,1520.0],["2020-11-17",14.9731,14.9731,14.9266,14.9266,360.0],["2020-11-18",14.6476,14.6941,13.5316,14.2756,7640.0],["2020-11-19",14.3221,14.4151,13.8106,14.0431,1860.0],["2020-11-20",13.7641,14.0896,13.7176,13.9501,3500.0],["2020-11-23",14.1826,14.1826,13.8571,13.8571,1340.0],["2020-11-24",14.2291,14.3686,13.9036,14.2756,3280.0],["2020-11-25",14.3686,15.5311,14.3686,14.8336,8460.0],["2020-11-27",15.1591,15.1591,14.8801,14.9266,1540.0],["2020-11-30",15.1126,15.1126,14.1826,14.1826,4160.0],["2020-12-01",14.5081,14.5081,14.3686,14.4151,680.0],["2020-12-02",14.5081,14.5081,14.3686,14.4616,280.0],["2020-12-03",14.2291,14.4151,13.5316,13.9036,8420.0],["2020-12-04",14.0431,14.5081,14.0431,14.4616,3000.0],["2020-12-07",14.1361,14.4616,13.9501,14.1826,580.0],["2020-12-08",14.4151,14.4616,14.0896,14.1826,1480.0],["2020-12-09",13.9966,14.1826,13.9501,13.9501,1020.0],["2020-12-10",14.1361,14.1361,13.5316,13.7176,4680.0],["2020-12-11",13.9036,14.9731,13.8106,14.5081,11380.0],["2020-12-14",14.3686,14.7871,13.9036,13.9966,5520.0],["2020-12-15",14.0896,14.5546,13.9966,14.1826,9580.0],["2020-12-16",14.2291,14.3221,14.0896,14.1826,1660.0],["2020-12-17",14.4616,14.5546,13.6711,13.7176,3700.0],["2020-12-18",13.6711,14.3221,13.1131,13.1131,19240.0],["2020-12-21",13.2991,13.3456,11.8111,12.0436,35640.0],["2020-12-22",12.1366,13.3921,12.1366,13.2526,13640.0],["2020-12-23",13.4386,14.3686,13.4386,14.0896,31860.0],["2020-12-24",14.2756,14.4151,13.9501,14.1826,16900.0],["2020-12-28",14.2291,14.3221,14.0896,14.0896,11660.0],["2020-12-29",14.0896,14.1361,13.9966,13.9966,2140.0],["2020-12-30",13.9036,14.1361,13.9036,14.0896,2140.0],["2020-12-31",14.23,14.4172,14.0896,14.1832,2760.0],["2021-01-04",13.8555,14.1832,13.8555,14.0896,1500.0],["2021-01-05",13.9492,13.9492,13.3874,13.9023,3980.0],["2021-01-06",13.3874,14.3704,13.3874,13.6683,15440.0],["2021-01-07",14.3236,14.4172,13.9023,14.2768,14440.0],["2021-01-08",14.3236,14.979,13.9492,14.979,8580.0],["2021-01-11",14.979,16.3832,14.9321,16.2428,20680.0],["2021-01-12",16.5705,16.7577,16.3832,16.6173,5760.0],["2021-01-13",16.1492,16.43,15.5875,16.43,1240.0],["2021-01-14",15.962,17.3662,15.962,17.3662,11660.0],["2021-01-15",17.0854,17.0854,16.0088,16.0556,340.0],["2021-01-19",16.5237,17.3194,16.1492,16.1492,720.0],["2021-01-20",16.5705,16.5705,16.2428,16.2428,1940.0],["2021-01-21",16.3832,16.3832,16.0556,16.196,980.0],["2021-01-22",16.0556,16.1024,15.6343,15.8683,960.0],["2021-01-25",15.9151,16.1024,15.5407,15.7279,4060.0],["2021-01-26",15.7279,15.7279,15.4939,15.6811,400.0],["2021-01-27",15.3066,15.4002,14.979,15.3534,3720.0],["2021-01-28",15.4939,16.1024,15.4939,15.6811,1040.0],["2021-01-29",15.3066,16.196,15.3066,15.9151,1520.0],["2021-02-01",16.196,16.3364,15.9151,16.196,1600.0],["2021-02-02",16.3364,16.3364,15.4002,15.4002,4960.0],["2021-02-03",16.0556,16.0556,15.4471,15.7747,1860.0],["2021-02-04",15.962,15.962,15.8683,15.9151,2260.0],["2021-02-05",15.8683,16.2896,15.8683,16.1492,2120.0],["2021-02-08",16.2428,18.1152,16.196,18.1152,7400.0],["2021-02-09",18.9577,19.0982,18.162,18.6769,14700.0],["2021-02-10",19.1918,19.1918,17.7875,18.7705,4140.0],["2021-02-11",18.4428,20.362,18.4428,19.4726,6620.0],["2021-02-12",19.1918,19.8939,18.4428,19.7067,1640.0],["2021-02-16",21.0642,21.4386,19.2854,19.6131,4620.0],["2021-02-17",19.7067,20.128,19.1918,19.6131,4400.0],["2021-02-18",19.5663,20.2216,19.0982,19.379,22880.0],["2021-02-19",21.9067,21.9067,19.8939,20.9237,21580.0],["2021-02-22",21.345,21.8131,20.2684,20.7365,17720.0],["2021-02-23",20.5961,20.5961,18.6301,19.7067,2580.0],["2021-02-24",19.8939,20.4556,19.8939,20.1748,1940.0],["2021-02-25",16.3832,20.0812,16.3832,19.2854,7360.0],["2021-02-26",19.1918,19.8939,18.7237,19.7067,2140.0],["2021-03-01",19.6599,20.7833,19.6131,20.5493,3460.0],["2021-03-02",21.1578,21.1578,20.128,20.9237,3960.0],["2021-03-03",21.1578,21.2982,20.2216,20.3152,7420.0],["2021-03-04",21.7663,21.7663,20.0344,21.2046,11080.0],["2021-03-05",21.2046,21.2046,18.7237,21.0174,6340.0],["2021-03-08",21.0642,23.077,21.0642,22.8897,22820.0],["2021-03-09",22.9833,24.294,22.7025,23.4046,32460.0],["2021-03-10",23.4046,25.511,22.8897,25.3706,31320.0],["2021-03-11",25.511,25.511,23.1706,23.311,15600.0],["2021-03-12",24.06,24.06,22.9365,23.4046,8280.0],["2021-03-15",23.6387,25.7451,23.6387,25.0429,38060.0],["2021-03-16",24.9493,24.9493,23.9663,24.1068,6280.0],["2021-03-17",24.9025,24.9025,22.7961,22.7961,15140.0],["2021-03-18",22.8897,22.9365,21.6259,22.1408,13500.0],["2021-03-19",22.3748,22.7493,21.5323,21.5323,5300.0],["2021-03-22",21.5323,22.9365,21.2046,21.2982,8620.0],["2021-03-23",22.2812,23.4046,18.7705,19.145,12800.0],["2021-03-24",19.9407,23.1706,19.5195,21.3918,6660.0],["2021-03-25",20.7833,21.5791,20.128,21.111,3920.0],["2021-03-26",21.7663,22.094,19.8939,19.8939,6780.0],["2021-03-29",19.0046,20.362,18.5833,20.1748,7100.0],["2021-03-30",20.2216,20.4556,19.7067,19.7067,3080.0],["2021-03-31",19.145,20.9705,19.145,19.5663,8080.0],["2021-04-01",20.8301,22.4216,19.9407,21.5791,8920.0],["2021-04-05",22.5621,23.2642,21.7195,23.2642,7560.0],["2021-04-06",22.9365,24.5749,21.9535,23.2174,18840.0],["2021-04-07",23.2174,23.5451,22.6557,23.311,5120.0],["2021-04-08",23.4046,23.4982,22.5621,22.8897,5680.0],["2021-04-09",23.1247,23.1247,22.2317,22.9837,3500.0],["2021-04-12",22.9837,22.9837,21.6207,21.8087,2760.0],["2021-04-13",21.3857,21.6207,20.9627,21.1977,1320.0],["2021-04-14",21.8557,23.2187,21.6207,21.9967,7160.0],["2021-04-15",21.3857,22.2317,20.7277,21.5267,3060.0],["2021-04-16",21.5737,21.8557,21.1977,21.3387,2120.0],["2021-04-19",21.6207,22.8897,21.3857,22.6547,5760.0],["2021-04-20",23.4067,23.4067,21.1977,21.3387,11320.0],["2021-04-21",21.1507,22.6547,21.1507,21.8557,4260.0],["2021-04-22",22.4197,23.4067,22.4197,23.4067,4200.0],["2021-04-23",23.2657,23.7357,22.7957,23.0777,2600.0],["2021-04-26",23.5477,24.4408,23.3127,23.5947,5540.0],["2021-04-27",23.2657,23.7357,23.2657,23.5947,1520.0],["2021-04-28",23.4537,23.5007,23.3127,23.5007,680.0],["2021-04-29",23.7358,23.7358,22.6077,22.8427,880.0],["2021-04-30",22.5607,22.5607,21.2447,21.6677,11360.0],["2021-05-03",21.3857,22.4667,21.3857,22.3727,5140.0],["2021-05-04",22.3727,23.3127,21.7617,22.4667,4520.0],["2021-05-05",21.9027,22.2317,21.4327,21.4327,960.0],["2021-05-06",22.1847,22.1847,20.8687,20.8687,1840.0],["2021-05-07",20.0226,21.6677,20.0226,21.6677,2440.0],["2021-05-10",21.1977,22.6547,20.0226,20.8217,7100.0],["2021-05-11",20.9157,21.7617,20.9157,20.9627,3080.0],["2021-05-12",20.9157,21.1507,20.9157,21.0567,2540.0],["2021-05-13",19.7406,20.6336,17.6256,18.5656,29960.0],["2021-05-14",18.1426,19.5056,18.1426,19.1296,4260.0],["2021-05-17",19.0356,19.0356,17.4846,18.1426,5640.0],["2021-05-18",18.2366,18.4246,17.2495,17.4376,5300.0],["2021-05-19",18.0016,18.8476,17.7196,18.2836,17040.0],["2021-05-20",17.6726,18.2366,17.6726,18.1896,4480.0],["2021-05-21",18.3776,18.3776,18.0956,18.0956,860.0],["2021-05-24",18.0956,18.2836,17.6726,17.9076,8440.0],["2021-05-25",17.9076,18.3776,17.6256,17.6256,2300.0],["2021-05-26",17.6256,17.9076,16.7795,17.7196,9940.0],["2021-05-27",18.0486,18.1896,17.9076,18.0016,880.0],["2021-05-28",17.9076,18.7066,17.9076,18.3776,940.0],["2021-06-01",18.4246,18.4246,17.5786,18.0486,4660.0],["2021-06-02",17.8136,18.7536,17.8136,18.6596,2760.0],["2021-06-03",18.8006,18.8006,18.3306,18.8006,5520.0],["2021-06-04",17.8136,17.9076,15.1345,15.5105,82940.0],["2021-06-07",14.9935,15.7455,14.5705,15.3225,369200.0],["2021-06-08",15.3225,15.9805,15.0875,15.1815,111780.0],["2021-06-09",15.4635,15.8395,14.9935,15.3695,66180.0],["2021-06-10",15.4635,15.8395,15.0875,15.0875,28020.0],["2021-06-11",15.1815,15.5105,14.6175,14.8055,20740.0],["2021-06-14",14.7585,14.9465,14.4295,14.6175,29020.0],["2021-06-15",14.7115,15.0875,14.4765,14.7585,27340.0],["2021-06-16",14.5705,14.8055,14.3355,14.3355,13040.0],["2021-06-17",15.1815,15.1815,13.8654,14.2414,51640.0],["2021-06-18",14.1474,14.1944,13.7714,13.8654,21560.0],["2021-06-21",14.2414,14.2414,13.2544,13.5834,41180.0],["2021-06-22",13.8654,13.8654,13.1604,13.5834,25420.0],["2021-06-23",13.8654,13.8654,13.4424,13.5364,27380.0],["2021-06-24",13.6774,13.8654,13.5364,13.8654,25540.0],["2021-06-25",13.9594,14.3825,13.8654,14.2414,26500.0],["2021-06-28",14.3355,14.3355,13.6774,14.1004,25960.0],["2021-06-29",14.1474,15.2285,14.0534,15.0405,137440.0],["2021-06-30",14.8525,14.9935,14.4295,14.8055,26120.0],["2021-07-01",14.8525,14.9935,14.5705,14.8055,23760.0],["2021-07-02",14.8525,14.9465,14.5235,14.8055,25020.0],["2021-07-06",15.0405,15.0405,14.3825,14.7115,7400.0],["2021-07-07",14.6175,14.7115,14.0064,14.3825,12120.0],["2021-07-08",14.1004,14.5235,13.8654,14.3825,16340.0],["2021-07-09",14.4295,14.8995,14.4295,14.7585,7880.0],["2021-07-12",14.8055,15.4635,14.2414,15.0405,15520.0],["2021-07-13",15.1815,15.2755,14.8055,14.9935,8160.0],["2021-07-14",15.0875,15.0875,14.4765,14.8525,12800.0],["2021-07-15",14.8995,14.8995,14.3355,14.4765,9460.0],["2021-07-16",14.5705,14.8525,14.4765,14.6175,9740.0],["2021-07-19",14.3355,14.7115,14.1004,14.4765,9220.0],["2021-07-20",15.2285,15.2285,14.2415,14.5705,15980.0],["2021-07-21",14.5705,15.4165,14.5705,14.8995,20780.0],["2021-07-22",15.1345,15.3225,14.9935,15.3225,11600.0],["2021-07-23",15.0387,15.2279,14.4712,15.086,12400.0],["2021-07-26",15.0387,15.2752,14.8023,15.1806,4000.0],["2021-07-27",15.086,15.086,14.3294,14.8969,6900.0],["2021-07-28",14.6604,15.1333,14.6604,15.1333,3420.0],["2021-07-29",15.1806,15.5589,15.1333,15.1333,7880.0],["2021-07-30",15.3225,15.3698,15.1333,15.2752,1180.0],["2021-08-02",15.3225,15.3225,14.755,14.755,7920.0],["2021-08-03",14.755,15.2279,14.755,15.2279,3280.0],["2021-08-04",14.9914,15.2279,14.8969,15.086,5700.0],["2021-08-05",15.0387,15.2752,14.755,15.1333,3180.0],["2021-08-06",15.1806,15.5589,15.086,15.3698,6980.0],["2021-08-09",15.4644,15.4644,15.1806,15.2752,3200.0],["2021-08-10",15.4644,15.5589,15.1806,15.3698,6820.0],["2021-08-11",15.3698,15.5589,14.9442,15.3698,7300.0],["2021-08-12",15.3698,15.5589,14.8023,15.1806,3740.0],["2021-08-13",15.3225,15.5116,15.1333,15.1333,4300.0],["2021-08-16",15.1333,15.1333,14.8969,15.0387,6020.0],["2021-08-17",15.086,15.086,14.7077,14.8023,5420.0],["2021-08-18",14.7077,14.8969,14.4239,14.8023,3660.0],["2021-08-19",14.5185,14.6131,14.3294,14.3294,560.0],["2021-08-20",14.3767,14.8969,14.3294,14.8969,2800.0],["2021-08-23",14.5658,15.0387,14.5658,14.7077,5440.0],["2021-08-24",14.7077,15.2752,14.7077,15.086,2280.0],["2021-08-25",15.3698,15.4644,14.8969,14.9442,2020.0],["2021-08-26",14.8496,15.0387,14.8496,14.9914,1040.0],["2021-08-27",15.1333,15.5117,14.7077,15.3698,7000.0],["2021-08-30",15.1333,15.3698,15.1333,15.1806,2240.0],["2021-08-31",15.2752,15.4644,15.2752,15.3225,5080.0],["2021-09-01",15.2752,15.2752,14.9914,15.0387,5680.0],["2021-09-02",15.086,15.3698,14.7077,15.3698,3160.0],["2021-09-03",15.1806,15.2279,14.755,15.086,4100.0],["2021-09-07",15.3225,15.3225,14.6131,14.6604,1780.0],["2021-09-08",14.5185,14.8969,14.5185,14.5185,1200.0],["2021-09-09",14.8023,14.8496,14.3767,14.3767,1960.0],["2021-09-10",14.3767,14.6131,14.3767,14.3767,2560.0],["2021-09-13",14.3767,14.6604,14.2821,14.2821,8620.0],["2021-09-14",14.2821,14.2821,13.5727,13.7619,7840.0],["2021-09-15",13.7619,14.1875,13.7619,14.0456,5840.0],["2021-09-16",13.951,14.1402,13.3835,13.8092,11620.0],["2021-09-17",13.7146,14.2348,13.7146,14.1402,4220.0],["2021-09-20",13.2889,13.7146,13.1471,13.3362,8420.0],["2021-09-21",13.3362,13.5254,13.3362,13.3835,4460.0],["2021-09-22",13.4781,13.8092,13.4781,13.6673,5000.0],["2021-09-23",14.0456,14.0456,13.5254,13.7146,6540.0],["2021-09-24",13.7146,13.9983,13.62,13.7619,1380.0],["2021-09-27",13.9037,14.0929,13.4308,13.7619,3900.0],["2021-09-28",13.8564,14.0929,13.4781,13.5254,2240.0],["2021-09-29",13.4308,13.7619,13.0525,13.1471,4680.0],["2021-09-30",13.4308,13.62,13.0998,13.3835,2000.0],["2021-10-01",13.62,13.951,13.4308,13.8564,5020.0],["2021-10-04",14.0456,14.0456,13.4308,13.4308,3460.0],["2021-10-05",13.9037,13.9037,13.5727,13.62,1260.0],["2021-10-06",13.4771,13.7152,13.239,13.239,2460.0],["2021-10-07",13.8105,13.8105,13.0961,13.62,12580.0],["2021-10-08",13.3343,13.5247,13.3343,13.5247,1520.0],["2021-10-11",13.6676,13.6676,13.239,13.4295,1880.0],["2021-10-12",13.5724,13.5724,13.1438,13.1914,940.0],["2021-10-13",13.3819,13.5247,13.1914,13.4295,3260.0],["2021-10-14",13.5724,13.7629,13.2866,13.4771,2700.0],["2021-10-15",13.3819,15.001,13.0961,14.7629,30280.0],["2021-10-18",12.5247,15.763,12.5247,14.5248,52580.0],["2021-10-19",14.5248,15.0487,14.5248,14.7153,1860.0],["2021-10-20",14.7153,15.001,14.3343,14.7629,4420.0],["2021-10-21",14.7629,14.9534,14.2867,14.3343,3620.0],["2021-10-22",14.4296,14.6201,14.0962,14.3343,1800.0],["2021-10-25",14.0486,14.4772,14.0486,14.3819,9900.0],["2021-10-26",14.3343,14.3343,14.0962,14.2391,1920.0],["2021-10-27",14.2391,14.2867,13.5724,13.62,7000.0],["2021-10-28",13.3819,14.3343,13.3819,14.001,2800.0],["2021-10-29",13.8581,14.1915,13.7629,14.0486,2320.0],["2021-11-01",14.1438,14.5248,13.8105,13.8581,5780.0],["2021-11-02",14.0486,14.5248,14.0486,14.4772,3100.0],["2021-11-03",14.3343,14.4772,14.3343,14.3343,1040.0],["2021-11-04",14.4296,14.6677,14.001,14.001,4260.0],["2021-11-05",13.9533,14.2867,13.9057,14.0962,2260.0],["2021-11-08",14.0962,14.5248,14.0962,14.5248,2960.0],["2021-11-09",14.6677,14.6677,13.9533,14.001,2140.0],["2021-11-10",13.7152,13.9533,13.7152,13.8581,3640.0],["2021-11-11",13.5724,13.8581,13.0961,13.3343,16460.0],["2021-11-12",13.4771,13.7152,13.0485,13.3819,4400.0],["2021-11-15",13.1438,13.239,12.9533,13.1914,7320.0],["2021-11-16",13.0485,13.0961,12.7628,12.7628,7860.0],["2021-11-17",12.9056,12.9533,11.6675,12.0484,24960.0],["2021-11-18",12.0008,12.0008,10.9055,11.2389,14680.0],["2021-11-19",11.477,11.477,10.4769,10.9531,17360.0],["2021-11-22",10.7626,11.0008,10.2864,10.715,16640.0],["2021-11-23",10.5722,11.4294,10.4293,10.715,6640.0],["2021-11-24",11.2389,11.2389,10.9055,10.9531,5000.0],["2021-11-26",10.7626,11.0008,10.715,10.9055,2160.0],["2021-11-29",10.9531,10.9531,10.4769,10.4769,7200.0],["2021-11-30",10.5245,10.6674,10.334,10.6674,8620.0],["2021-12-01",10.4769,10.9531,9.6673,9.6673,17540.0],["2021-12-02",11.1912,11.1912,8.8101,9.6197,74060.0],["2021-12-03",9.6673,9.8102,9.2387,9.4768,9080.0],["2021-12-06",9.5721,9.6197,9.0482,9.1435,11200.0],["2021-12-07",9.6197,9.7626,9.2864,9.3816,15840.0],["2021-12-08",9.5245,9.7626,9.3816,9.4768,12720.0],["2021-12-09",9.5245,9.5245,9.334,9.334,4380.0],["2021-12-10",9.4768,9.5245,9.2387,9.2864,11420.0],["2021-12-13",9.2864,9.2864,8.9054,8.9054,5880.0],["2021-12-14",9.1435,9.1911,8.7149,8.7149,12380.0],["2021-12-15",8.953,8.953,8.0958,8.191,24560.0],["2021-12-16",8.1434,8.6673,7.9529,8.191,40040.0],["2021-12-17",8.1434,8.2387,7.9529,8.0006,14480.0],["2021-12-20",7.9529,8.191,7.5719,8.0006,80140.0],["2021-12-21",9.1435,10.9055,8.3815,9.9054,116260.0],["2021-12-22",10.2864,11.4294,10.0007,10.6198,45980.0],["2021-12-23",10.5245,10.9531,10.0007,10.715,13320.0],["2021-12-27",11.0484,12.0484,10.1436,10.9531,20160.0],["2021-12-28",11.3817,11.858,10.8103,11.5246,13500.0],["2021-12-29",11.8103,11.8103,11.0484,11.5722,7580.0],["2021-12-30",11.477,11.7627,11.1436,11.6198,4640.0],["2021-12-31",11.6198,11.6675,11.0008,11.477,7460.0],["2022-01-03",11.6675,12.4771,11.5246,11.7151,10800.0],["2022-01-04",11.9056,12.9057,11.8103,12.858,18860.0],["2022-01-05",12.858,12.9533,12.7152,12.9057,9520.0],["2022-01-06",12.9057,13.4771,12.7628,13.4771,12860.0],["2022-01-07",13.2846,14.3435,12.9958,14.0066,18780.0],["2022-01-10",13.814,14.3435,13.0921,14.3435,19800.0],["2022-01-11",14.6323,14.6323,14.0066,14.0066,2620.0],["2022-01-12",13.9584,13.9584,12.2738,12.2738,10680.0],["2022-01-13",12.6107,12.707,11.985,12.0813,3920.0],["2022-01-14",11.7443,12.5626,11.7443,11.985,5840.0],["2022-01-18",12.0813,13.7659,11.6481,13.0921,12560.0],["2022-01-19",13.2365,13.2365,11.5518,11.5518,13880.0],["2022-01-20",11.5037,12.3219,11.5037,11.9369,3900.0],["2022-01-21",11.7925,12.0813,11.4556,11.8887,8260.0],["2022-01-24",11.5999,11.8887,11.0705,11.6481,14040.0],["2022-01-25",11.6481,11.7443,11.5037,11.6962,1120.0],["2022-01-26",12.0331,12.0331,11.4556,11.5518,2020.0],["2022-01-27",11.4074,11.4074,10.878,11.0224,7440.0],["2022-01-28",11.0705,11.0705,10.7336,11.0705,6900.0],["2022-01-31",11.0705,11.263,10.6854,11.263,9520.0],["2022-02-01",11.3593,12.4182,11.3593,11.8406,7580.0],["2022-02-02",11.6481,12.5626,11.5518,12.4663,7480.0],["2022-02-03",12.1775,12.4182,11.4074,11.4074,2900.0],["2022-02-04",11.5037,12.7551,11.0705,12.7551,9300.0],["2022-02-07",12.7551,12.7551,11.5999,11.5999,4620.0],["2022-02-08",11.5037,11.985,11.1668,11.8887,5020.0],["2022-02-09",12.0331,12.2738,11.8406,12.1294,2640.0],["2022-02-10",11.8887,12.0331,11.5037,11.5518,980.0],["2022-02-11",11.5518,12.0813,11.3112,11.4074,2860.0],["2022-02-14",11.6481,12.3219,11.4074,11.5999,1700.0],["2022-02-15",11.8406,12.1294,11.8406,11.985,560.0],["2022-02-16",12.1294,12.2257,11.8887,12.2257,2080.0],["2022-02-17",11.9369,12.0813,11.5999,11.985,620.0],["2022-02-18",11.9369,12.3701,11.5518,12.2738,2560.0],["2022-02-22",11.4556,12.0813,11.4556,11.5037,3900.0],["2022-02-23",11.263,11.7443,11.263,11.6962,1800.0],["2022-02-24",11.3593,11.7443,11.263,11.6962,1220.0],["2022-02-25",10.7336,11.5518,10.7336,11.3593,6360.0],["2022-02-28",11.5037,11.9369,11.2149,11.2149,3440.0],["2022-03-01",11.3593,11.7443,10.878,11.1186,2240.0],["2022-03-02",11.263,11.7443,11.263,11.5999,2700.0],["2022-03-03",11.7443,12.0813,11.7443,11.7443,1200.0],["2022-03-04",11.3593,11.7925,11.1668,11.5518,3500.0],["2022-03-07",11.4074,11.7443,11.4074,11.4074,400.0],["2022-03-08",11.1668,11.4556,10.9261,11.1186,3400.0],["2022-03-09",11.5518,11.8887,11.5518,11.7925,2640.0],["2022-03-10",11.7443,11.9369,11.6481,11.9369,480.0],["2022-03-11",11.5999,12.2738,11.5999,12.2738,580.0],["2022-03-14",11.8887,12.2738,11.0224,11.5518,3280.0],["2022-03-15",12.2738,12.2738,11.5518,11.7443,1420.0],["2022-03-16",11.7925,11.8406,11.3112,11.4556,1020.0],["2022-03-17",11.7443,11.985,11.4555,11.985,1960.0],["2022-03-18",11.6481,12.2738,11.6481,12.2738,2740.0],["2022-03-21",11.9369,12.2738,11.9369,12.2738,1780.0],["2022-03-22",12.1775,12.2738,12.0813,12.2738,4580.0],["2022-03-23",11.8406,12.2738,11.8406,12.2257,4320.0],["2022-03-24",12.0813,12.7551,12.0331,12.7551,2860.0],["2022-03-25",12.707,12.7551,12.2738,12.7551,2140.0],["2022-03-28",12.5626,12.5626,12.1294,12.1294,2420.0],["2022-03-29",12.2257,12.6107,11.6481,12.4182,1740.0],["2022-03-30",12.5145,12.5145,12.1775,12.1775,400.0],["2022-03-31",12.2257,12.6107,11.5999,12.2738,4780.0],["2022-04-01",11.8887,12.4182,11.5999,12.2738,1540.0],["2022-04-04",12.3701,12.3701,11.5037,11.7925,2640.0],["2022-04-05",12.3219,12.3219,11.0705,11.0705,2480.0],["2022-04-06",11.3112,11.4556,11.0705,11.0705,3140.0],["2022-04-07",11.6481,11.6481,10.878,11.263,2060.0],["2022-04-08",11.0705,11.5518,10.9261,11.1668,2220.0],["2022-04-11",11.0705,11.263,10.7817,10.9742,3060.0],["2022-04-12",10.7817,11.8406,10.7817,11.2149,16340.0],["2022-04-13",11.3112,11.5037,10.6373,10.8298,3740.0],["2022-04-14",10.8298,11.3593,10.5892,10.7336,3500.0],["2022-04-18",10.6854,11.1668,10.6373,10.9261,420.0],["2022-04-19",10.7336,11.1186,10.7336,10.9742,1920.0],["2022-04-20",10.9261,11.4074,10.9261,11.3593,1780.0],["2022-04-21",11.6481,11.6481,10.7817,10.7817,2660.0],["2022-04-22",10.6373,11.2149,10.6373,10.7336,2280.0],["2022-04-25",10.6373,11.3112,10.6373,10.878,2220.0],["2022-04-26",10.9742,11.5518,10.6854,10.6854,4000.0],["2022-04-27",10.9742,11.2149,10.7817,10.8298,1340.0],["2022-04-28",11.0705,11.3112,10.878,11.3112,2280.0],["2022-04-29",11.3112,11.8962,10.5798,11.2624,7220.0],["2022-05-02",10.7748,12.1887,10.7748,12.0912,3560.0],["2022-05-03",12.0425,12.5788,10.4823,11.3112,25920.0],["2022-05-04",10.9699,13.0176,10.9699,12.9688,3580.0],["2022-05-05",12.53,13.0176,11.8475,11.8962,2020.0],["2022-05-06",11.4574,12.53,11.3112,12.14,1920.0],["2022-05-09",11.6524,12.7738,11.0674,11.7987,6340.0],["2022-05-10",12.0912,12.4325,11.3112,12.4325,7460.0],["2022-05-11",11.5549,12.725,11.3112,11.3112,1900.0],["2022-05-12",9.751,12.14,9.751,11.4574,8300.0],["2022-05-13",12.0425,12.14,11.3112,12.14,11320.0],["2022-05-16",12.14,12.14,10.9699,11.8475,4800.0],["2022-05-17",12.1887,12.1887,11.6037,11.9937,2420.0],["2022-05-18",11.7987,12.2375,11.4574,11.7499,2100.0],["2022-05-19",11.7012,12.4325,11.7012,12.4325,380.0],["2022-05-20",12.6275,12.6275,11.7012,11.945,3300.0],["2022-05-23",11.9937,12.2863,11.7012,12.2375,13540.0],["2022-05-24",11.7987,12.6275,11.3599,12.4325,1980.0],["2022-05-25",12.4813,12.4813,11.9937,12.335,2180.0],["2022-05-26",12.4325,12.6275,11.5062,12.2375,4420.0],["2022-05-27",12.5788,12.6275,12.0912,12.6275,2880.0],["2022-05-31",12.8226,13.1151,12.4325,12.6275,2900.0],["2022-06-01",11.9937,12.53,11.9937,12.4325,260.0],["2022-06-02",12.1887,12.4325,11.945,12.4325,1420.0],["2022-06-03",12.3838,12.53,11.7499,11.7499,860.0],["2022-06-06",11.945,14.7728,11.5549,14.7728,15660.0],["2022-06-07",14.5777,14.5777,13.1638,13.3589,13480.0],["2022-06-08",13.1638,13.4076,13.1638,13.2614,1020.0],["2022-06-09",13.0663,13.2614,12.725,12.725,1060.0],["2022-06-10",12.53,12.53,11.945,11.945,1100.0],["2022-06-13",11.7012,13.1638,11.3112,11.4574,13700.0],["2022-06-14",11.5549,12.1887,11.4574,11.4574,1000.0],["2022-06-15",11.7987,11.7987,11.0186,11.4574,2640.0],["2022-06-16",12.1887,12.1887,10.2873,10.7261,5760.0],["2022-06-17",10.7261,11.7499,9.8485,11.7499,3560.0],["2022-06-21",11.6037,12.3838,11.6037,12.0425,4020.0],["2022-06-22",12.1887,12.1887,11.1161,12.0912,3040.0],["2022-06-23",11.5062,11.9937,11.0186,11.4574,3040.0],["2022-06-24",11.5062,12.335,11.5062,11.945,4280.0],["2022-06-27",12.6275,12.6275,12.1887,12.1887,440.0],["2022-06-28",13.0176,13.0176,11.2624,12.4325,1260.0],["2022-06-29",12.53,12.8226,11.7987,12.0425,1120.0],["2022-06-30",11.945,12.9201,11.945,12.9201,1380.0],["2022-07-01",12.0425,12.6763,11.945,11.945,440.0],["2022-07-05",11.3112,12.1887,10.9699,11.945,1940.0],["2022-07-06",12.4813,12.4813,11.4574,11.9937,720.0],["2022-07-07",11.7012,11.7987,11.0186,11.7499,1120.0],["2022-07-08",11.6524,12.3838,11.5549,11.945,1020.0],["2022-07-11",12.1887,13.8952,11.8475,12.0912,3960.0],["2022-07-12",12.1887,12.1887,11.6037,11.7012,380.0],["2022-07-13",11.6524,12.335,11.4087,12.335,2880.0],["2022-07-14",11.5062,11.7499,11.5062,11.7012,760.0],["2022-07-15",11.9937,12.53,11.9937,12.1887,520.0],["2022-07-18",12.6763,12.6763,12.1887,12.2375,420.0],["2022-07-19",12.1887,12.6763,11.7499,12.1887,1860.0],["2022-07-20",12.1887,12.4813,11.9937,11.9937,1040.0],["2022-07-21",12.1887,12.335,11.7012,11.8475,1440.0],["2022-07-22",11.7981,11.9956,11.7981,11.9462,460.0],["2022-07-25",11.9462,12.0449,11.7487,11.7487,580.0],["2022-07-26",11.7981,12.4892,10.7121,10.8108,13580.0],["2022-07-27",11.0576,12.3905,11.0576,12.2917,1060.0],["2022-07-28",13.0816,13.279,12.5879,12.9828,940.0],["2022-07-29",12.6373,13.5752,12.6373,13.5752,4000.0],["2022-08-01",13.1803,13.9208,12.8347,13.6739,1340.0],["2022-08-02",13.5258,14.0689,12.6373,12.9828,3220.0],["2022-08-03",13.1803,13.822,13.1803,13.1803,3900.0],["2022-08-04",13.6246,13.822,13.1803,13.6246,2080.0],["2022-08-05",13.822,13.822,12.4398,13.5258,1440.0],["2022-08-08",13.3284,13.822,13.2297,13.5752,2000.0],["2022-08-09",13.2297,13.7727,12.6373,12.6373,1760.0],["2022-08-10",13.2297,13.2297,12.5879,12.9335,420.0],["2022-08-11",11.6994,12.9335,11.0576,11.8968,21480.0],["2022-08-12",11.4525,12.3411,11.3538,11.4525,1560.0],["2022-08-15",11.6006,12.0943,11.4032,12.0943,820.0],["2022-08-16",11.9956,12.5386,11.4032,11.8475,820.0],["2022-08-17",12.0943,12.0943,11.107,11.65,1000.0],["2022-08-18",11.9956,12.193,11.9956,12.0943,1140.0],["2022-08-19",12.4892,12.7854,11.9956,12.3411,2600.0],["2022-08-22",12.1436,12.5386,12.0449,12.5386,340.0],["2022-08-23",12.0449,12.4892,11.6006,12.3411,820.0],["2022-08-24",11.9462,12.4398,11.9462,12.0943,1040.0],["2022-08-25",12.1436,12.3411,12.1436,12.193,520.0],["2022-08-26",11.8475,11.8475,11.0576,11.3538,3920.0],["2022-08-29",11.3538,11.5513,11.0576,11.2551,2220.0],["2022-08-30",11.2551,11.3044,11.0576,11.0576,1080.0],["2022-08-31",11.107,11.8475,11.107,11.7981,1280.0],["2022-09-01",10.9095,11.8968,10.9095,11.2551,1220.0],["2022-09-02",11.5019,12.2917,10.8602,12.2917,5160.0],["2022-09-06",12.2917,12.2917,11.107,12.2917,1660.0],["2022-09-07",11.2551,11.9956,11.2057,11.9956,2700.0],["2022-09-08",12.0943,12.1436,10.8602,11.6006,4840.0],["2022-09-09",11.4525,12.1436,11.0576,11.4032,3280.0],["2022-09-12",11.2057,12.2917,11.2057,11.3538,2520.0],["2022-09-13",11.3044,11.8475,11.1564,11.7981,5100.0],["2022-09-14",11.4525,13.4765,11.3538,11.3538,11600.0],["2022-09-15",11.3538,12.2917,11.3538,12.2917,7760.0],["2022-09-16",11.4032,12.5879,11.4032,12.5879,1860.0],["2022-09-19",13.5752,13.5752,11.7487,11.7487,5380.0],["2022-09-20",11.7487,11.8968,11.3044,11.6994,10300.0],["2022-09-21",11.3538,11.4525,10.9589,11.3538,3600.0],["2022-09-22",10.9589,11.3044,10.1197,10.2678,11740.0],["2022-09-23",9.8729,10.564,9.8235,10.1197,8180.0],["2022-09-26",10.1197,10.5146,9.8729,10.2678,7320.0],["2022-09-27",10.3665,10.564,10.0703,10.4653,4200.0],["2022-09-28",10.6627,11.0083,10.564,10.6133,2760.0],["2022-09-29",10.4653,11.8475,10.4653,11.5513,2520.0],["2022-09-30",11.107,12.0943,11.107,11.8968,4200.0],["2022-10-03",12.0943,12.2424,11.5019,12.193,4160.0],["2022-10-04",12.1436,12.4398,11.8968,11.8968,780.0],["2022-10-05",11.7487,12.0449,11.5513,11.6006,1240.0],["2022-10-06",11.8968,12.193,11.8475,12.0449,1340.0],["2022-10-07",12.3905,12.5879,11.7981,11.7981,1340.0],["2022-10-10",11.9462,11.9956,10.5146,10.5146,5580.0],["2022-10-11",11.2057,11.3538,10.564,10.7121,4320.0],["2022-10-12",10.7121,11.3044,10.4159,11.3044,5640.0],["2022-10-13",11.3538,11.6994,11.0576,11.5019,1560.0],["2022-10-14",11.3044,12.3411,11.0576,11.7981,4360.0],["2022-10-17",13.0816,13.0816,11.8968,12.0449,1020.0],["2022-10-18",12.3905,12.4892,12.2424,12.2424,1020.0],["2022-10-19",12.3905,12.7854,12.3411,12.3411,3520.0],["2022-10-20",12.3411,12.3411,11.7981,11.7981,1860.0],["2022-10-21",11.9955,11.9955,11.6006,11.65,2220.0],["2022-10-24",11.75,13.8,11.75,13.25,14900.0],["2022-10-25",13.25,13.25,12.7,13.0,1320.0],["2022-10-26",11.85,12.85,11.85,12.7,2120.0],["2022-10-27",12.35,13.5,12.35,13.1,4000.0],["2022-10-28",13.55,13.65,12.1,12.65,1200.0],["2022-10-31",13.2,13.65,13.15,13.15,940.0],["2022-11-01",13.25,13.65,13.25,13.35,940.0],["2022-11-02",13.5,13.55,12.3,12.9,3360.0],["2022-11-03",12.4,12.75,11.95,12.75,300.0],["2022-11-04",12.35,12.7,12.0,12.65,1940.0],["2022-11-07",13.0,13.0,11.6,11.6,3540.0],["2022-11-08",12.7,12.7,11.85,11.85,120.0],["2022-11-09",11.85,11.85,10.65,11.6,1420.0],["2022-11-10",12.4,12.6,12.0,12.6,880.0],["2022-11-11",12.6,13.25,12.55,13.25,1560.0],["2022-11-14",13.25,15.7,12.7,14.65,13720.0],["2022-11-15",14.5,14.5,13.45,13.7,960.0],["2022-11-16",13.25,13.4,12.6,12.95,4840.0],["2022-11-17",13.25,13.35,12.6,13.1,7440.0],["2022-11-18",13.0,13.2,12.55,12.85,6080.0],["2022-11-21",13.6,13.7,12.75,13.0,10840.0],["2022-11-22",12.6,13.7,12.6,12.95,7620.0],["2022-11-23",13.25,13.5,12.6,13.25,4280.0],["2022-11-25",13.55,14.2,13.5,14.1,1840.0],["2022-11-28",14.05,14.05,12.9,13.4,10720.0],["2022-11-29",13.75,13.9,13.4,13.4,3040.0],["2022-11-30",13.3,13.9,13.25,13.8,520.0],["2022-12-01",14.5,15.15,14.2,14.5,30300.0],["2022-12-02",14.9,15.2,13.95,14.25,35340.0],["2022-12-05",14.0,15.1,13.9,14.3,3140.0],["2022-12-06",13.9,15.4,13.9,14.3,3440.0],["2022-12-07",14.65,15.2,13.7,13.8,3220.0],["2022-12-08",13.55,15.0,13.3,13.4,5820.0],["2022-12-09",13.3,14.05,13.25,13.75,2220.0],["2022-12-12",14.15,14.35,13.5,14.3,1440.0],["2022-12-13",13.95,14.05,13.65,14.05,2200.0],["2022-12-14",13.75,14.3,11.7,12.75,10160.0],["2022-12-15",12.5,13.15,12.5,12.9,3140.0],["2022-12-16",12.9,13.6,12.0,12.0,11820.0],["2022-12-19",12.3,12.3,11.65,11.95,640.0],["2022-12-20",11.7,12.35,11.55,11.7,2660.0],["2022-12-21",12.0,12.35,11.7,12.25,1440.0],["2022-12-22",12.25,15.2,12.25,13.75,45740.0],["2022-12-23",12.8,14.55,12.8,14.15,12220.0],["2022-12-27",13.75,15.4,13.75,15.4,81440.0],["2022-12-28",14.9,16.65,14.45,15.2,54060.0],["2022-12-29",14.3,16.1,14.3,16.0,7280.0],["2022-12-30",16.1,16.65,15.0,16.6,26340.0],["2023-01-03",16.65,17.4,16.0,16.55,14560.0],["2023-01-04",16.95,17.45,14.5,14.9,18160.0],["2023-01-05",14.85,15.35,14.5,15.25,11300.0],["2023-01-06",14.65,15.75,14.65,15.75,10960.0],["2023-01-09",15.85,16.4,15.6,16.0,2000.0],["2023-01-10",16.15,17.0,15.55,16.35,8000.0],["2023-01-11",16.6,16.85,16.15,16.15,2280.0],["2023-01-12",16.1,16.8,16.05,16.55,2660.0],["2023-01-13",16.9,17.25,16.25,17.15,24400.0],["2023-01-17",17.25,18.05,16.95,17.75,8940.0],["2023-01-18",18.15,18.3,17.6,17.6,2200.0],["2023-01-19",17.55,17.75,17.15,17.55,3980.0],["2023-01-20",17.3,17.5,16.5,17.4,2800.0],["2023-01-23",17.4,17.8,17.3,17.55,2980.0],["2023-01-24",17.4,17.75,17.35,17.35,1700.0],["2023-01-25",17.25,17.6,16.9,17.6,860.0],["2023-01-26",17.45,18.05,16.8,17.55,1440.0],["2023-01-27",17.85,18.1,17.6,18.05,5080.0],["2023-01-30",18.1,19.0,17.5,18.25,4680.0],["2023-01-31",19.1,19.9,18.65,19.15,8840.0],["2023-02-01",18.65,18.75,17.55,17.55,5600.0],["2023-02-02",17.55,19.2,17.55,19.2,4300.0],["2023-02-03",18.45,19.45,18.45,18.9,3220.0],["2023-02-06",18.15,19.5,17.75,19.45,4620.0],["2023-02-07",18.95,19.5,18.9,19.05,5020.0],["2023-02-08",18.95,19.0,18.4,19.0,1100.0],["2023-02-09",18.75,19.0,18.05,18.6,3320.0],["2023-02-10",18.65,18.9,18.65,18.9,1980.0],["2023-02-13",18.9,18.95,18.6,18.7,2560.0],["2023-02-14",18.7,19.0,18.4,19.0,2280.0],["2023-02-15",18.75,19.0,18.5,18.85,3100.0],["2023-02-16",18.85,18.85,18.1,18.15,1340.0],["2023-02-17",18.15,18.7,17.85,18.7,5340.0],["2023-02-21",18.7,18.7,17.75,17.75,1400.0],["2023-02-22",17.75,17.75,16.8,16.8,2000.0],["2023-02-23",17.3,17.3,16.25,16.7,740.0],["2023-02-24",16.2,16.65,15.9,16.05,940.0],["2023-02-27",16.3,16.85,16.0,16.5,2960.0],["2023-02-28",16.6,17.6,16.6,17.4,1500.0],["2023-03-01",16.75,16.75,16.4,16.7,1540.0],["2023-03-02",17.0,17.0,15.85,16.75,780.0],["2023-03-03",16.05,16.5,15.6,16.3,1860.0],["2023-03-06",15.65,16.5,15.65,16.15,1520.0],["2023-03-07",16.0,16.0,14.25,15.4,3140.0],["2023-03-08",16.05,16.05,15.5,15.7,1780.0],["2023-03-09",14.45,15.95,14.45,15.45,880.0],["2023-03-10",15.1,15.4,14.0,15.3,3700.0],["2023-03-13",14.7,15.25,14.25,14.55,920.0],["2023-03-14",14.0,15.8,13.9,15.05,3900.0],["2023-03-15",14.5,15.05,14.5,14.8,1640.0],["2023-03-16",14.25,15.2,14.25,15.0,5420.0],["2023-03-17",15.25,15.25,14.0,14.0,10060.0],["2023-03-20",14.0,14.25,12.95,13.8,3880.0],["2023-03-21",14.05,14.75,13.35,13.7,19980.0],["2023-03-22",13.8,14.25,13.6,13.65,9160.0],["2023-03-23",13.7,14.0,13.35,13.65,8140.0],["2023-03-24",14.0,14.5,14.0,14.4,9980.0],["2023-03-27",14.65,16.3,14.4,15.9,8680.0],["2023-03-28",16.05,16.05,14.25,14.85,5140.0],["2023-03-29",13.75,14.95,13.75,14.5,2300.0],["2023-03-30",14.35,14.45,14.05,14.25,940.0],["2023-03-31",14.5,14.7,13.9,14.25,1740.0],["2023-04-03",14.2,14.25,13.75,13.75,2460.0],["2023-04-04",14.05,14.1,13.2,13.3,700.0],["2023-04-05",13.05,13.45,13.05,13.1,800.0],["2023-04-06",13.25,13.7,12.5,12.85,8520.0],["2023-04-10",13.45,13.45,12.75,13.25,4160.0],["2023-04-11",13.2,13.4,12.45,13.25,1220.0],["2023-04-12",13.25,13.45,12.8,12.8,3480.0],["2023-04-13",13.05,13.2,12.6,12.9,11680.0],["2023-04-14",13.1,13.55,12.7,13.55,5280.0],["2023-04-17",13.35,13.8,13.15,13.65,6420.0],["2023-04-18",13.75,13.75,12.7,12.8,8180.0],["2023-04-19",13.0,13.7,12.4,12.9,12200.0],["2023-04-20",13.2,13.2,12.65,13.05,1260.0],["2023-04-21",13.15,13.45,12.65,13.45,5260.0],["2023-04-24",12.12,15.98,12.12,13.48,36500.0],["2023-04-25",14.22,14.22,11.51,11.51,22500.0],["2023-04-26",11.5,11.5,10.59,10.9,7400.0],["2023-04-27",10.58,11.26,10.3,11.26,8000.0],["2023-04-28",10.38,13.62,10.38,13.62,12100.0],["2023-05-01",14.29,14.29,13.63,13.68,4600.0],["2023-05-02",13.67,13.97,13.4,13.94,4200.0],["2023-05-03",13.73,14.13,13.73,13.87,3700.0],["2023-05-04",13.62,13.98,12.92,13.98,7300.0],["2023-05-05",13.85,13.87,13.6,13.6,6300.0],["2023-05-08",12.95,13.56,12.95,13.4,8100.0],["2023-05-09",13.49,13.75,12.9,13.47,9200.0],["2023-05-10",13.06,13.71,13.0,13.55,2400.0],["2023-05-11",13.25,13.4,13.15,13.34,5200.0],["2023-05-12",13.49,13.49,12.34,13.13,10300.0],["2023-05-15",13.34,13.78,13.34,13.78,2400.0],["2023-05-16",13.46,13.46,13.1,13.1,4700.0],["2023-05-17",13.32,13.48,13.1,13.34,4300.0],["2023-05-18",13.31,13.58,13.24,13.35,1700.0],["2023-05-19",13.24,13.68,13.09,13.09,29600.0],["2023-05-22",13.4,13.4,12.5,12.61,12100.0],["2023-05-23",13.07,13.24,12.9,13.0,9700.0],["2023-05-24",12.9,12.91,12.85,12.85,1200.0],["2023-05-25",13.2,13.94,12.95,13.94,4400.0],["2023-05-26",13.95,14.47,13.5,14.24,12000.0],["2023-05-30",13.91,14.41,12.9,12.9,32400.0],["2023-05-31",13.04,13.53,13.02,13.15,1700.0],["2023-06-01",13.31,13.31,13.15,13.15,1400.0],["2023-06-02",13.36,13.5,13.11,13.5,5300.0],["2023-06-05",13.38,14.36,13.33,13.9,8600.0],["2023-06-06",14.46,15.7,13.95,15.65,50100.0],["2023-06-07",15.7,16.65,14.8,15.0,20200.0],["2023-06-08",15.48,16.85,15.15,16.18,52700.0],["2023-06-09",16.2,16.81,15.35,16.16,28000.0],["2023-06-12",16.25,16.64,15.8,16.31,20400.0],["2023-06-13",16.29,16.67,16.01,16.5,12800.0],["2023-06-14",16.7,16.84,15.87,15.87,14200.0],["2023-06-15",16.1,16.74,16.09,16.49,7300.0],["2023-06-16",15.94,16.5,15.8,15.8,12800.0],["2023-06-20",16.01,16.5,15.95,16.5,4900.0],["2023-06-21",16.2,16.6,15.9,16.29,7700.0],["2023-06-22",16.2,16.6,16.01,16.35,9200.0],["2023-06-23",16.48,16.64,16.43,16.61,2800.0],["2023-06-26",15.95,16.01,15.58,15.58,5500.0],["2023-06-27",15.42,15.42,14.0,14.69,17300.0],["2023-06-28",15.39,15.83,15.0,15.68,19200.0],["2023-06-29",15.19,16.61,15.19,16.6,8200.0],["2023-06-30",16.5,16.58,16.06,16.56,8100.0],["2023-07-03",16.52,16.58,16.3,16.43,4000.0],["2023-07-05",16.29,16.6,16.03,16.2,12800.0],["2023-07-06",16.06,16.19,16.0,16.0,1200.0],["2023-07-07",16.01,16.24,15.76,15.77,4300.0],["2023-07-10",15.83,16.0,15.83,16.0,400.0],["2023-07-11",15.27,15.75,15.27,15.53,2100.0],["2023-07-12",15.5,15.87,15.22,15.57,8100.0],["2023-07-13",15.35,15.35,14.75,14.75,12400.0],["2023-07-14",14.29,14.74,14.12,14.12,900.0],["2023-07-17",13.91,14.25,13.91,14.15,5300.0],["2023-07-18",14.1,15.0,13.88,14.99,10400.0],["2023-07-19",14.97,14.97,14.02,14.02,2200.0],["2023-07-20",14.19,14.5,13.94,14.49,4600.0],["2023-07-21",14.14,14.51,13.97,14.45,11700.0],["2023-07-24",14.45,14.75,14.45,14.65,9300.0],["2023-07-25",14.62,14.65,14.53,14.65,2400.0],["2023-07-26",14.63,14.63,14.28,14.5,2600.0],["2023-07-27",14.59,14.59,13.9,13.96,11400.0],["2023-07-28",14.69,14.69,13.8,13.81,4700.0],["2023-07-31",14.1,14.56,13.99,14.29,10100.0],["2023-08-01",14.1,14.31,14.1,14.31,1200.0],["2023-08-02",14.15,14.15,13.9,14.1,3200.0],["2023-08-03",13.99,14.05,13.99,14.03,1800.0],["2023-08-04",13.82,13.91,13.51,13.75,5500.0],["2023-08-07",13.77,14.18,13.41,13.73,10600.0],["2023-08-08",13.73,13.73,13.73,13.73,0.0],["2023-08-09",13.22,13.23,12.9,13.22,6800.0],["2023-08-10",11.65,12.5,10.71,11.27,51700.0],["2023-08-11",11.2,11.3,10.38,10.61,20800.0],["2023-08-14",10.94,11.51,10.5,10.52,31000.0],["2023-08-15",10.81,11.1,9.69,9.69,50900.0],["2023-08-16",10.11,10.47,8.79,8.95,36100.0],["2023-08-17",8.95,10.48,8.95,10.35,35500.0],["2023-08-18",10.2,13.34,10.07,12.16,88000.0],["2023-08-21",12.1,13.85,12.0,12.37,46800.0],["2023-08-22",13.0,13.25,12.69,12.71,11400.0],["2023-08-23",12.39,13.33,12.1,12.1,20500.0],["2023-08-24",11.9,13.0,11.45,11.52,7900.0],["2023-08-25",11.2,11.97,10.48,11.31,24500.0],["2023-08-28",11.2,12.35,11.16,11.72,23000.0],["2023-08-29",11.72,11.86,11.01,11.21,12600.0],["2023-08-30",11.71,11.71,10.74,10.81,20900.0],["2023-08-31",10.88,11.3,10.64,10.71,5800.0],["2023-09-01",11.01,11.75,10.83,10.83,11600.0],["2023-09-05",10.81,11.3,10.7,10.7,6300.0],["2023-09-06",10.82,11.16,10.46,10.59,4200.0],["2023-09-07",11.21,11.75,10.71,11.46,40300.0],["2023-09-08",11.56,13.25,11.56,12.16,56100.0],["2023-09-11",12.16,12.67,11.99,12.12,7900.0],["2023-09-12",12.25,13.15,11.97,12.26,15200.0],["2023-09-13",12.52,12.52,12.0,12.0,6100.0],["2023-09-14",12.3,12.47,11.9,12.0,11700.0],["2023-09-15",12.0,12.4,11.2,11.2,32600.0],["2023-09-18",11.35,11.73,11.06,11.17,8900.0],["2023-09-19",11.26,11.45,10.75,10.75,16200.0],["2023-09-20",11.0,12.27,10.9,10.9,44500.0],["2023-09-21",11.26,11.89,11.0,11.0,22200.0],["2023-09-22",11.29,11.66,10.87,10.87,18000.0],["2023-09-25",11.33,11.64,10.95,11.25,26600.0],["2023-09-26",11.4,11.91,11.0,11.22,9100.0],["2023-09-27",11.63,11.84,11.01,11.3,9900.0],["2023-09-28",11.54,12.11,11.4,12.11,14000.0],["2023-09-29",12.11,12.79,12.1,12.42,4600.0],["2023-10-02",11.91,11.91,11.91,11.91,400.0],["2023-10-03",11.57,12.19,11.57,12.19,900.0],["2023-10-04",11.9,12.79,11.8,12.6,7200.0],["2023-10-05",12.68,12.78,12.11,12.78,3800.0],["2023-10-06",12.5,13.41,12.5,13.41,9000.0],["2023-10-09",12.96,13.19,12.96,13.19,600.0],["2023-10-10",12.85,13.63,12.8,13.4,7600.0],["2023-10-11",13.4,14.0,13.4,13.7,31400.0],["2023-10-12",13.32,13.32,13.0,13.18,3100.0],["2023-10-13",13.46,14.47,13.45,14.09,17600.0],["2023-10-16",13.8,14.49,13.66,14.04,5500.0],["2023-10-17",13.92,14.65,13.92,14.19,4700.0],["2023-10-18",13.24,13.79,13.24,13.79,1900.0],["2023-10-19",13.98,14.19,13.98,14.19,3100.0],["2023-10-20",13.79,13.97,13.2,13.8,8800.0],["2023-10-23",13.71,14.09,12.43,13.15,18100.0],["2023-10-24",12.88,13.48,12.3,12.68,11700.0],["2023-10-25",12.36,13.05,11.53,12.37,11500.0],["2023-10-26",12.3,12.3,12.21,12.21,400.0],["2023-10-27",12.08,12.94,12.08,12.67,3400.0],["2023-10-30",12.56,12.73,12.33,12.62,10300.0],["2023-10-31",12.4,12.75,12.4,12.6,7000.0],["2023-11-01",12.69,12.89,12.69,12.89,1600.0],["2023-11-02",13.34,13.35,13.33,13.33,1100.0],["2023-11-03",13.25,14.0,13.25,13.7,1200.0],["2023-11-06",13.2,13.5,13.19,13.19,1800.0],["2023-11-07",12.83,13.72,12.8,12.87,2600.0],["2023-11-08",13.5,14.19,13.5,14.19,5700.0],["2023-11-09",13.87,14.8,13.17,13.77,11600.0],["2023-11-10",13.3,13.8,12.0,13.2,20200.0],["2023-11-13",12.5,12.75,12.5,12.75,5400.0],["2023-11-14",13.1,13.35,12.45,12.9,16800.0],["2023-11-15",13.5,13.85,13.18,13.85,22100.0],["2023-11-16",13.51,13.8,13.51,13.67,8000.0],["2023-11-17",13.33,13.6,12.8,12.96,8200.0],["2023-11-20",13.04,13.28,12.63,13.19,5500.0],["2023-11-21",12.75,12.81,12.22,12.22,3100.0],["2023-11-22",12.93,12.93,12.5,12.55,2700.0],["2023-11-24",13.23,13.23,12.91,13.0,2700.0],["2023-11-27",12.49,12.88,12.4,12.62,3400.0],["2023-11-28",12.55,12.73,12.4,12.73,6700.0],["2023-11-29",12.78,13.22,12.78,13.0,6500.0],["2023-11-30",13.7,13.7,12.7,13.0,2000.0],["2023-12-01",12.95,13.46,12.57,13.46,15100.0],["2023-12-04",12.1,12.77,12.0,12.51,13100.0],["2023-12-05",12.69,12.69,12.03,12.13,3700.0],["2023-12-06",12.2,12.22,12.2,12.22,1400.0],["2023-12-07",12.22,12.39,12.15,12.39,3200.0],["2023-12-08",12.39,13.0,12.39,12.94,7200.0],["2023-12-11",12.75,12.75,12.75,12.75,800.0],["2023-12-12",11.95,12.76,11.95,12.05,2000.0],["2023-12-13",12.05,12.5,12.01,12.21,3200.0],["2023-12-14",12.21,12.25,12.01,12.01,9500.0],["2023-12-15",12.37,12.99,12.1,12.13,10700.0],["2023-12-18",12.3,12.39,12.11,12.11,2800.0],["2023-12-19",12.81,13.73,12.33,13.0,15900.0],["2023-12-20",12.97,13.0,12.85,12.85,2600.0],["2023-12-21",12.63,12.85,12.55,12.8,6300.0],["2023-12-22",12.61,12.71,12.61,12.64,6200.0],["2023-12-26",12.51,12.68,12.51,12.61,2500.0],["2023-12-27",12.61,12.67,12.56,12.56,2000.0],["2023-12-28",12.61,12.7,12.51,12.6,10400.0],["2023-12-29",12.48,12.48,12.23,12.23,6300.0],["2024-01-02",12.3,12.44,12.22,12.43,3300.0],["2024-01-03",12.29,12.3,12.17,12.3,11700.0],["2024-01-04",12.16,12.45,12.16,12.44,10000.0],["2024-01-05",12.29,13.0,12.29,12.42,9100.0],["2024-01-08",12.45,12.63,12.31,12.4,6500.0],["2024-01-09",12.43,12.45,12.33,12.33,6200.0],["2024-01-10",12.35,12.45,12.35,12.43,1600.0],["2024-01-11",12.44,12.45,12.3,12.3,18700.0],["2024-01-12",12.47,12.47,12.31,12.36,11000.0],["2024-01-16",12.46,12.46,12.43,12.43,1200.0],["2024-01-17",12.43,12.49,12.35,12.43,9400.0],["2024-01-18",12.57,12.63,12.5,12.5,9200.0],["2024-01-19",12.41,12.45,12.31,12.42,7100.0],["2024-01-22",12.35,12.46,12.35,12.36,19200.0],["2024-01-23",12.55,12.55,12.5,12.5,7300.0],["2024-01-24",12.55,12.72,12.51,12.51,5500.0],["2024-01-25",12.58,12.7,12.58,12.7,1400.0],["2024-01-26",12.8,13.17,12.77,12.77,21500.0],["2024-01-29",12.66,12.88,12.38,12.44,25500.0],["2024-01-30",12.45,12.45,12.07,12.11,12500.0],["2024-01-31",11.93,12.03,11.9,11.9,4500.0],["2024-02-01",11.71,12.38,11.65,11.81,2400.0],["2024-02-02",12.0,12.71,12.0,12.71,1100.0],["2024-02-05",12.5,12.56,12.27,12.27,900.0],["2024-02-06",12.27,12.27,12.27,12.27,700.0],["2024-02-07",12.0,12.0,11.61,11.77,3400.0],["2024-02-08",11.79,11.79,11.06,11.31,12700.0],["2024-02-09",11.49,11.59,11.32,11.59,7900.0],["2024-02-12",12.0,12.26,11.5,11.5,8900.0],["2024-02-13",11.46,12.0,11.46,11.65,7100.0],["2024-02-14",11.96,11.96,11.38,11.95,2700.0],["2024-02-15",11.56,11.56,11.56,11.56,700.0],["2024-02-16",11.6,11.78,11.55,11.78,1100.0],["2024-02-20",11.89,11.89,11.89,11.89,1000.0],["2024-02-21",11.77,11.77,11.77,11.77,500.0],["2024-02-22",11.11,11.72,11.11,11.66,3500.0],["2024-02-23",11.57,11.6,11.57,11.6,500.0],["2024-02-26",11.6,11.6,11.22,11.33,1100.0],["2024-02-27",11.33,11.86,11.1,11.79,6100.0],["2024-02-28",11.8,11.8,11.75,11.76,1900.0],["2024-02-29",12.01,12.01,11.73,11.81,5700.0],["2024-03-01",12.01,12.01,11.63,11.81,1500.0],["2024-03-04",11.7,12.01,11.7,12.01,1700.0],["2024-03-05",12.06,12.06,11.8,11.8,1600.0],["2024-03-06",11.71,12.0,11.71,12.0,1100.0],["2024-03-07",11.99,12.0,11.99,11.99,500.0],["2024-03-08",12.03,12.11,11.5,11.67,10500.0],["2024-03-11",11.34,11.6,11.3,11.3,2900.0],["2024-03-12",11.21,11.6,11.15,11.15,5300.0],["2024-03-13",11.25,11.86,11.25,11.5,3100.0],["2024-03-14",12.5,13.75,12.25,12.25,97600.0],["2024-03-15",13.0,13.14,12.61,12.82,14300.0],["2024-03-18",13.19,13.78,12.5,13.25,38800.0],["2024-03-19",13.26,14.6,13.03,14.0,55400.0],["2024-03-20",13.53,15.5,13.53,14.1,70100.0],["2024-03-21",14.6,15.4,14.25,15.2,23600.0],["2024-03-22",14.98,15.05,14.61,14.9,5800.0],["2024-03-25",15.1,15.7,14.3,14.77,34500.0],["2024-03-26",14.91,15.5,14.55,14.55,7300.0],["2024-03-27",15.31,15.31,13.8,14.52,15400.0],["2024-03-28",14.35,15.33,14.35,14.6,14200.0],["2024-04-01",14.8,15.55,14.17,14.91,9100.0],["2024-04-02",15.31,15.31,14.24,14.49,19100.0],["2024-04-03",14.57,16.58,14.57,15.83,42300.0],["2024-04-04",15.95,16.54,14.1,14.1,95700.0],["2024-04-05",14.31,15.38,14.31,14.79,14300.0],["2024-04-08",15.15,15.15,14.17,14.17,19400.0],["2024-04-09",14.46,14.71,14.16,14.4,10700.0],["2024-04-10",14.3,14.53,14.0,14.53,3900.0],["2024-04-11",14.16,14.56,14.16,14.45,10000.0],["2024-04-12",14.2,14.57,13.76,13.81,8800.0],["2024-04-15",14.21,14.39,13.6,13.79,11900.0],["2024-04-16",13.66,14.12,13.61,14.01,5800.0],["2024-04-17",13.7,14.01,13.05,13.05,41100.0],["2024-04-18",13.5,13.67,13.34,13.54,11200.0],["2024-04-19",13.72,13.78,13.08,13.36,20900.0],["2024-04-22",13.5,14.36,13.5,13.6,28300.0],["2024-04-23",13.88,14.24,13.88,14.24,1200.0],["2024-04-24",14.01,14.5,13.68,13.68,22000.0],["2024-04-25",13.68,14.65,13.68,14.0,21100.0],["2024-04-26",14.22,14.55,14.0,14.15,10600.0],["2024-04-29",14.37,14.4,13.8,13.98,16600.0],["2024-04-30",14.19,14.25,13.84,14.06,15400.0],["2024-05-01",13.86,14.14,13.84,14.06,15100.0],["2024-05-02",14.99,14.99,14.08,14.51,28500.0],["2024-05-03",15.06,15.25,14.04,14.91,178700.0],["2024-05-06",14.74,15.32,13.62,13.75,208800.0],["2024-05-07",13.64,14.06,13.03,13.03,64500.0],["2024-05-08",13.4,13.89,12.36,12.63,122100.0],["2024-05-09",13.25,13.53,12.91,13.0,41000.0],["2024-05-10",13.43,13.43,12.65,12.65,30400.0],["2024-05-13",12.9,13.2,12.9,12.96,19200.0],["2024-05-14",12.97,13.64,12.97,13.58,40100.0],["2024-05-15",13.42,13.7,13.37,13.7,20500.0],["2024-05-16",13.58,13.86,13.58,13.81,13800.0],["2024-05-17",13.81,14.24,13.53,13.95,18700.0],["2024-05-20",14.04,14.25,13.78,13.95,20500.0],["2024-05-21",14.01,14.25,13.95,14.13,12200.0],["2024-05-22",14.2,14.49,13.2,13.2,130500.0],["2024-05-23",13.65,13.77,13.27,13.27,37900.0],["2024-05-24",13.51,13.99,13.43,13.89,31400.0],["2024-05-28",13.92,14.16,13.5,13.92,23600.0],["2024-05-29",14.1,14.25,13.86,14.15,15800.0],["2024-05-30",14.09,14.23,13.68,13.7,28800.0],["2024-05-31",13.63,13.97,13.22,13.26,46700.0],["2024-06-03",13.5,13.5,13.13,13.3,37200.0],["2024-06-04",13.35,13.38,13.13,13.23,10500.0],["2024-06-05",13.33,13.44,13.14,13.26,18600.0],["2024-06-06",13.41,13.46,13.14,13.26,6700.0],["2024-06-07",13.23,13.31,13.12,13.15,11700.0],["2024-06-10",13.15,13.38,13.15,13.2,8000.0],["2024-06-11",13.19,13.19,12.95,13.11,28300.0],["2024-06-12",13.23,13.4,13.05,13.24,16100.0],["2024-06-13",13.19,13.7,13.19,13.4,32400.0],["2024-06-14",13.4,13.67,13.4,13.56,8600.0],["2024-06-17",13.61,13.82,13.5,13.66,13700.0],["2024-06-18",13.58,13.75,13.4,13.4,8900.0],["2024-06-20",13.4,13.59,13.07,13.07,10000.0],["2024-06-21",13.07,13.4,12.96,12.96,17600.0],["2024-06-24",12.96,13.16,12.95,12.95,7600.0],["2024-06-25",13.07,13.17,12.8,12.8,8100.0],["2024-06-26",12.81,12.92,12.73,12.73,9000.0],["2024-06-27",12.72,12.89,12.41,12.6,13200.0],["2024-06-28",12.71,12.88,12.67,12.8,10900.0],["2024-07-01",12.84,12.84,12.52,12.53,11500.0],["2024-07-02",12.41,12.75,12.41,12.55,4900.0],["2024-07-03",12.65,12.65,12.46,12.46,6800.0],["2024-07-05",12.45,12.68,12.37,12.52,5100.0],["2024-07-08",12.42,12.9,12.42,12.65,5800.0],["2024-07-09",12.61,13.01,12.61,12.85,4800.0],["2024-07-10",13.08,13.46,12.95,13.11,21100.0],["2024-07-11",13.11,13.86,13.11,13.46,12100.0],["2024-07-12",13.41,13.86,13.29,13.38,14100.0],["2024-07-15",13.31,13.85,13.31,13.76,7800.0],["2024-07-16",13.79,13.96,13.68,13.76,10600.0],["2024-07-17",13.76,13.96,13.76,13.84,14600.0],["2024-07-18",13.99,14.25,13.49,13.49,21200.0],["2024-07-19",13.35,13.61,13.09,13.09,18400.0],["2024-07-22",13.34,13.6,13.09,13.46,13600.0],["2024-07-23",13.25,13.34,13.05,13.05,3700.0],["2024-07-24",13.0,13.19,12.66,12.97,9100.0],["2024-07-25",13.11,13.19,12.8,12.81,4800.0],["2024-07-26",13.09,13.23,12.8,12.95,8400.0],["2024-07-29",13.08,13.08,12.8,12.8,8300.0],["2024-07-30",13.05,13.05,12.56,12.78,8900.0],["2024-07-31",12.92,13.0,12.88,12.88,7600.0],["2024-08-01",12.94,12.94,12.8,12.8,5100.0],["2024-08-02",12.75,13.13,12.48,12.8,19600.0],["2024-08-05",12.57,12.79,12.51,12.6,13300.0],["2024-08-06",12.43,12.55,12.3,12.32,25400.0],["2024-08-07",12.49,12.49,11.67,11.76,39000.0],["2024-08-08",13.31,13.45,12.8,12.9,293000.0],["2024-08-09",13.21,13.9,13.0,13.66,122700.0],["2024-08-12",13.93,16.37,13.86,15.73,154000.0],["2024-08-13",16.03,16.25,15.56,16.21,31900.0],["2024-08-14",16.52,17.25,16.01,17.25,40700.0],["2024-08-15",17.05,17.24,16.61,16.66,35900.0],["2024-08-16",16.66,17.77,16.66,17.67,46400.0],["2024-08-19",18.12,19.99,17.67,19.65,154000.0],["2024-08-20",20.6,21.8,20.25,20.7,116000.0],["2024-08-21",20.9,21.16,20.0,20.9,64300.0],["2024-08-22",20.95,21.3,20.41,21.07,62200.0],["2024-08-23",21.0,22.05,20.64,21.92,65000.0],["2024-08-26",21.91,21.91,21.05,21.38,32000.0],["2024-08-27",20.86,21.43,20.76,21.43,28300.0],["2024-08-28",21.07,21.5,20.71,21.49,23400.0],["2024-08-29",21.32,22.43,21.32,22.12,39300.0],["2024-08-30",22.16,22.45,21.53,22.45,30300.0],["2024-09-03",22.12,22.45,21.81,22.19,23300.0],["2024-09-04",21.73,22.47,21.07,21.89,28400.0],["2024-09-05",22.01,22.01,20.85,21.24,30100.0],["2024-09-06",21.06,21.06,19.36,19.89,33600.0],["2024-09-09",19.89,20.15,19.54,19.71,15400.0],["2024-09-10",19.77,20.11,19.52,19.63,13700.0],["2024-09-11",19.61,20.44,19.44,20.18,10900.0],["2024-09-12",19.19,21.0,19.19,19.7,20800.0],["2024-09-13",19.8,21.16,19.38,20.71,16300.0],["2024-09-16",20.95,22.1,20.71,21.47,25600.0],["2024-09-17",21.54,21.65,20.71,20.71,5600.0],["2024-09-18",20.72,21.26,19.61,19.71,6700.0],["2024-09-19",20.39,21.5,19.9,21.5,29000.0],["2024-09-20",21.5,21.5,20.82,21.19,28300.0],["2024-09-23",20.87,21.66,20.73,21.26,22500.0],["2024-09-24",21.34,24.13,20.92,23.48,215300.0],["2024-09-25",23.55,24.77,22.66,24.28,110400.0],["2024-09-26",24.26,24.43,22.71,23.44,23100.0],["2024-09-27",23.43,23.43,21.83,22.84,30700.0],["2024-09-30",21.51,22.8,21.51,21.77,27500.0],["2024-10-01",21.51,21.69,19.53,20.13,69400.0],["2024-10-02",19.48,21.3,19.48,20.81,29300.0],["2024-10-03",20.52,20.81,20.05,20.32,9600.0],["2024-10-04",20.35,23.93,20.34,23.93,61200.0],["2024-10-07",24.0,27.42,23.5,26.75,157000.0],["2024-10-08",27.5,27.5,24.77,25.59,101100.0],["2024-10-09",25.5,26.05,24.97,24.99,43000.0],["2024-10-10",25.58,25.75,23.58,24.51,31900.0],["2024-10-11",24.37,27.08,23.88,27.0,44400.0],["2024-10-14",26.79,27.1,26.21,26.98,55600.0],["2024-10-15",26.94,29.94,26.4,28.98,56000.0],["2024-10-16",28.98,29.89,28.0,29.12,47900.0],["2024-10-17",29.06,29.06,27.71,28.65,25300.0],["2024-10-18",28.65,28.65,27.99,27.99,8300.0],["2024-10-21",28.04,28.04,24.59,25.58,119200.0],["2024-10-22",25.62,27.48,25.5,27.46,25900.0],["2024-10-23",27.05,27.05,24.28,24.83,43200.0],["2024-10-24",25.17,26.51,24.17,26.51,22100.0],["2024-10-25",26.3,26.83,26.14,26.23,10300.0],["2024-10-28",26.72,27.72,25.25,27.4,29800.0],["2024-10-29",27.2,27.2,26.19,26.67,4500.0],["2024-10-30",26.83,28.0,26.35,27.5,39000.0],["2024-10-31",27.44,28.11,26.77,27.99,19100.0],["2024-11-01",27.99,27.99,26.26,26.3,17900.0],["2024-11-04",26.49,27.21,26.2,26.2,41200.0],["2024-11-05",27.31,27.62,26.2,26.2,33400.0],["2024-11-06",27.05,28.5,26.81,27.68,37900.0],["2024-11-07",27.75,28.5,27.62,28.0,11800.0],["2024-11-08",28.21,29.17,28.19,28.19,15600.0],["2024-11-11",29.24,29.24,26.66,27.98,14500.0],["2024-11-12",27.98,28.45,27.72,28.29,11400.0],["2024-11-13",28.49,28.81,27.6,28.26,42400.0],["2024-11-14",28.4,33.45,27.4,31.63,90400.0],["2024-11-15",33.41,33.41,27.52,31.69,63100.0],["2024-11-18",32.09,32.95,30.53,32.95,68800.0],["2024-11-19",32.78,36.2,30.9,36.2,64000.0],["2024-11-20",36.83,36.83,33.2,34.11,56300.0],["2024-11-21",34.16,36.77,33.71,33.76,28600.0],["2024-11-22",33.7,34.5,32.53,33.05,43600.0],["2024-11-25",32.94,34.99,32.94,34.5,31200.0],["2024-11-26",34.1,34.96,31.02,33.3,31400.0],["2024-11-27",32.97,34.97,31.79,33.47,14600.0],["2024-11-29",32.35,33.57,32.35,33.18,8000.0],["2024-12-02",33.9,34.97,33.67,34.57,34000.0],["2024-12-03",34.59,35.0,33.05,33.69,40800.0],["2024-12-04",34.23,34.23,33.26,33.95,14300.0],["2024-12-05",33.95,34.1,32.78,33.87,24400.0],["2024-12-06",33.46,34.5,33.01,33.95,22700.0],["2024-12-09",33.9,33.9,32.25,33.66,46800.0],["2024-12-10",33.66,33.66,32.77,33.47,17500.0],["2024-12-11",33.5,37.0,32.75,36.9,26200.0],["2024-12-12",36.9,37.75,35.45,36.96,24700.0],["2024-12-13",36.31,37.97,35.05,35.86,22200.0],["2024-12-16",35.88,37.63,35.27,37.63,24900.0],["2024-12-17",37.15,37.33,33.68,34.55,27700.0],["2024-12-18",33.8,34.5,31.18,31.87,32600.0],["2024-12-19",31.66,34.63,31.51,34.06,35100.0],["2024-12-20",33.68,38.7,31.05,38.4,80000.0],["2024-12-23",37.6,38.0,35.74,37.76,31600.0],["2024-12-24",37.04,37.95,36.46,37.06,22100.0],["2024-12-26",36.73,37.75,36.34,37.27,12500.0],["2024-12-27",37.5,37.5,34.74,35.78,19200.0],["2024-12-30",35.78,35.79,34.04,34.91,23700.0],["2024-12-31",34.11,36.11,33.9,34.29,80000.0],["2025-01-02",34.55,35.0,32.85,33.85,37300.0],["2025-01-03",33.8,35.0,33.0,33.28,13600.0],["2025-01-06",33.5,36.34,32.99,33.6,15000.0],["2025-01-07",33.5,33.5,31.78,32.6,17000.0],["2025-01-08",32.38,32.38,31.27,32.07,28600.0],["2025-01-10",31.36,32.49,29.47,31.44,33200.0],["2025-01-13",31.0,31.42,30.0,31.11,25200.0],["2025-01-14",31.64,31.64,30.6,31.3,44400.0],["2025-01-15",32.28,33.6,31.9,32.6,50400.0],["2025-01-16",32.68,33.15,31.65,32.58,15100.0],["2025-01-17",32.3,35.0,32.3,34.79,20500.0],["2025-01-21",34.76,34.95,32.18,32.18,38300.0],["2025-01-22",32.36,32.36,30.0,31.27,32200.0],["2025-01-23",30.93,33.51,30.35,33.5,36500.0],["2025-01-24",33.31,34.47,32.51,32.51,17400.0],["2025-01-27",32.14,32.14,28.9,30.31,49300.0],["2025-01-28",30.02,31.8,29.62,31.2,36900.0],["2025-01-29",31.15,33.99,31.15,33.99,21900.0],["2025-01-30",33.71,34.97,33.49,33.49,20700.0],["2025-01-31",33.99,34.74,32.73,33.46,23300.0],["2025-02-03",34.98,34.98,31.48,34.15,26800.0],["2025-02-04",34.93,35.27,33.62,34.05,19200.0],["2025-02-05",33.97,34.76,33.97,34.19,9200.0],["2025-02-06",33.69,33.97,32.56,33.34,10600.0],["2025-02-07",33.4,34.23,32.15,32.85,19000.0],["2025-02-10",32.4,32.74,32.22,32.22,11100.0],["2025-02-11",31.92,31.92,29.85,30.06,33100.0],["2025-02-12",30.22,30.63,28.81,28.82,24700.0],["2025-02-13",28.0,28.98,26.41,28.97,59900.0],["2025-02-14",29.18,32.4,29.18,31.58,17500.0],["2025-02-18",32.38,33.56,32.01,33.5,25900.0],["2025-02-19",33.18,34.5,32.3,34.5,25600.0],["2025-02-20",34.16,34.72,33.44,34.47,19600.0],["2025-02-21",34.45,34.97,32.58,32.82,18500.0],["2025-02-24",33.4,33.6,29.88,30.04,27600.0],["2025-02-25",30.0,30.95,29.0,30.95,25300.0],["2025-02-26",30.85,32.1,30.57,31.34,15000.0],["2025-02-27",31.04,31.42,30.19,30.19,3000.0],["2025-02-28",30.29,30.91,29.85,30.5,14700.0],["2025-03-03",30.63,30.63,28.0,28.03,11000.0],["2025-03-04",28.03,29.06,26.2,29.06,42900.0],["2025-03-05",28.65,29.89,28.65,28.85,11200.0],["2025-03-06",28.85,28.85,27.01,27.64,10800.0],["2025-03-07",27.64,28.6,27.03,28.41,17900.0],["2025-03-10",28.19,28.45,26.33,27.0,17200.0],["2025-03-11",27.0,30.29,27.0,30.29,22900.0],["2025-03-12",30.29,32.0,29.63,31.68,39400.0],["2025-03-13",31.66,31.66,28.01,28.01,22900.0],["2025-03-14",28.2,30.35,28.2,29.53,13400.0],["2025-03-17",29.53,31.67,29.53,30.86,20500.0],["2025-03-18",30.7,30.7,28.74,29.74,12500.0],["2025-03-19",29.01,30.63,29.01,30.42,18100.0],["2025-03-20",30.69,31.95,29.0,31.95,9900.0],["2025-03-21",31.94,31.94,31.06,31.88,7300.0],["2025-03-24",31.89,31.89,29.9,29.9,10400.0],["2025-03-25",30.07,31.78,29.3,29.3,17500.0],["2025-03-26",29.2,29.86,28.35,29.27,22100.0],["2025-03-27",33.0,33.32,29.78,32.0,52000.0],["2025-03-28",33.0,36.0,33.0,36.0,126300.0],["2025-03-31",36.09,43.34,36.09,39.22,184800.0],["2025-04-01",40.78,40.78,37.3,39.46,42300.0],["2025-04-02",39.37,44.97,39.37,44.26,44200.0],["2025-04-03",40.83,42.69,39.46,41.73,46300.0],["2025-04-04",38.96,41.34,37.73,39.29,42000.0],["2025-04-07",36.39,40.9,36.39,39.2,67600.0],["2025-04-08",42.4,42.4,35.76,37.05,73500.0],["2025-04-09",36.72,42.2,35.84,40.95,81700.0],["2025-04-10",39.07,40.1,36.95,37.3,41900.0],["2025-04-11",37.71,40.48,36.44,39.65,32900.0],["2025-04-14",40.7,47.0,40.45,45.73,80600.0],["2025-04-15",46.0,48.43,44.73,47.84,56900.0],["2025-04-16",47.07,47.83,44.6,45.46,38700.0],["2025-04-17",45.0,47.0,42.49,43.07,75400.0],["2025-04-21",42.33,44.69,40.27,41.68,67500.0],["2025-04-22",42.14,46.01,40.59,46.01,46500.0],["2025-04-23",47.42,47.91,44.76,45.13,36000.0],["2025-04-24",45.79,46.8,44.51,45.23,39800.0],["2025-04-25",44.7,45.99,43.18,43.62,20500.0],["2025-04-28",43.25,44.89,42.57,43.94,23600.0],["2025-04-29",43.35,45.38,41.21,45.2,19600.0],["2025-04-30",43.71,44.62,42.5,44.62,25300.0],["2025-05-01",44.66,45.85,42.81,43.96,18100.0],["2025-05-02",45.15,47.27,44.8,47.27,47100.0],["2025-05-05",46.66,47.93,44.88,45.67,23300.0],["2025-05-06",45.0,46.0,43.0,43.99,20500.0],["2025-05-07",43.99,44.88,41.23,42.41,24500.0],["2025-05-08",42.1,43.86,38.46,42.26,29400.0],["2025-05-09",41.95,44.91,41.56,44.91,26700.0],["2025-05-12",46.88,46.88,44.72,45.67,28000.0],["2025-05-13",45.56,46.52,41.0,41.98,51700.0],["2025-05-14",42.78,47.0,42.78,46.11,44400.0],["2025-05-15",45.68,47.38,45.14,46.25,32200.0],["2025-05-16",46.39,46.39,45.0,45.75,30900.0],["2025-05-19",44.8,46.77,43.09,46.34,28000.0],["2025-05-20",46.03,47.38,44.88,45.45,20200.0],["2025-05-21",44.92,46.92,44.34,45.23,22300.0],["2025-05-22",44.4,45.94,44.09,44.78,17000.0],["2025-05-23",43.83,45.83,43.83,44.83,17500.0],["2025-05-27",45.16,46.9,42.66,42.66,42500.0],["2025-05-28",43.54,45.7,43.29,44.99,29500.0],["2025-05-29",45.53,45.53,43.0,43.42,18100.0],["2025-05-30",43.47,44.6,42.87,42.87,11500.0],["2025-06-02",43.06,44.69,41.82,44.69,32000.0],["2025-06-03",44.41,44.51,42.53,42.53,20900.0],["2025-06-04",43.03,44.34,43.0,43.0,15400.0],["2025-06-05",43.24,44.93,42.85,43.75,15500.0],["2025-06-06",44.15,45.23,43.52,44.53,23700.0],["2025-06-09",45.19,46.4,43.44,43.93,27500.0],["2025-06-10",44.32,44.45,42.3,42.82,21700.0],["2025-06-11",43.16,43.59,41.89,42.43,29300.0],["2025-06-12",42.07,43.5,42.07,42.86,22700.0],["2025-06-13",42.3,43.29,41.25,41.25,20200.0],["2025-06-16",41.69,43.95,41.69,43.41,39200.0],["2025-06-17",45.0,48.1,42.61,46.96,187700.0],["2025-06-18",49.0,54.0,49.0,51.65,141400.0],["2025-06-20",58.0,58.0,47.0,47.82,161400.0],["2025-06-23",49.0,54.01,49.0,50.96,135100.0],["2025-06-24",54.9,54.9,51.84,54.62,86500.0],["2025-06-25",57.61,57.61,49.89,54.25,136600.0],["2025-06-26",53.75,56.0,52.78,55.98,118600.0],["2025-06-27",56.79,56.95,52.93,53.54,479300.0],["2025-06-30",51.93,51.93,46.02,47.13,175000.0],["2025-07-01",46.36,47.52,44.5,46.66,107900.0],["2025-07-02",46.97,49.54,46.97,48.49,64300.0],["2025-07-03",48.61,50.94,48.61,50.24,29200.0],["2025-07-07",49.83,49.99,44.5,47.53,140200.0],["2025-07-08",45.61,47.82,44.94,46.0,92700.0],["2025-07-09",45.02,45.56,42.22,42.26,78100.0],["2025-07-10",42.31,43.55,41.25,42.81,52100.0],["2025-07-11",41.95,42.81,40.15,40.96,63400.0],["2025-07-14",40.8,41.87,39.01,39.26,91100.0],["2025-07-15",39.64,40.54,38.29,40.16,102500.0],["2025-07-16",39.89,40.74,39.54,40.6,66300.0],["2025-07-17",40.1,42.05,40.1,41.4,57900.0],["2025-07-18",41.35,41.98,40.78,40.99,55500.0],["2025-07-21",40.8,42.86,40.15,40.34,49000.0],["2025-07-22",40.67,41.05,39.5,40.7,41000.0],["2025-07-23",40.55,40.55,39.26,39.92,45600.0],["2025-07-24",39.72,39.99,38.98,39.88,35800.0],["2025-07-25",39.46,39.53,37.7,38.03,48200.0],["2025-07-28",38.6,41.15,38.6,40.05,71400.0],["2025-07-29",40.54,41.14,39.76,40.01,28300.0],["2025-07-30",40.03,41.0,38.67,38.85,34400.0],["2025-07-31",39.1,39.99,38.31,38.84,35000.0],["2025-08-01",38.27,38.8,36.47,37.62,42000.0],["2025-08-04",36.17,38.62,36.17,38.54,51100.0],["2025-08-05",40.42,40.98,39.01,39.96,55900.0],["2025-08-06",39.75,39.75,38.0,38.27,38100.0],["2025-08-07",38.73,40.41,37.98,39.36,39400.0],["2025-08-08",39.34,41.41,38.02,40.09,44900.0],["2025-08-11",39.1,40.57,39.1,40.07,35600.0],["2025-08-12",40.0,41.71,40.0,41.71,31900.0],["2025-08-13",41.8,43.44,41.25,43.44,54800.0],["2025-08-14",53.5,62.45,52.0,61.97,501600.0],["2025-08-15",61.7,66.24,59.21,65.28,164500.0],["2025-08-18",65.3,67.32,63.93,64.68,149800.0],["2025-08-19",64.11,68.56,63.86,67.64,87800.0],["2025-08-20",67.65,68.4,62.51,64.39,69600.0],["2025-08-21",64.52,67.69,62.9,67.2,88900.0],["2025-08-22",67.26,73.0,67.08,72.89,72500.0],["2025-08-25",72.16,73.0,68.51,69.52,74800.0],["2025-08-26",68.64,70.47,68.13,68.51,66900.0],["2025-08-27",68.5,72.33,68.5,70.47,49300.0],["2025-08-28",70.4,73.69,69.68,69.81,57200.0],["2025-08-29",70.17,71.59,69.19,70.78,44400.0],["2025-09-02",69.98,69.98,65.94,66.82,57000.0],["2025-09-03",67.64,69.37,65.98,68.32,48400.0],["2025-09-04",68.0,70.7,67.24,70.7,74900.0],["2025-09-05",71.38,71.99,66.06,66.39,51700.0],["2025-09-08",68.1,69.55,67.19,69.07,56900.0],["2025-09-09",69.45,70.42,68.57,69.9,54800.0],["2025-09-10",67.87,69.96,67.59,68.45,29200.0],["2025-09-11",69.15,71.7,68.13,71.43,45900.0],["2025-09-12",71.07,74.33,70.41,71.54,57400.0],["2025-09-15",73.3,76.04,71.83,74.6,64500.0],["2025-09-16",75.94,76.22,72.73,73.73,44900.0],["2025-09-17",73.37,74.46,72.29,73.69,35400.0],["2025-09-18",74.55,76.83,74.0,76.25,49800.0],["2025-09-19",76.45,77.63,74.7,77.63,126700.0],["2025-09-22",78.0,79.45,76.78,78.69,41300.0],["2025-09-23",78.42,80.91,77.02,78.05,30600.0],["2025-09-24",77.83,79.55,75.77,78.81,43600.0],["2025-09-25",76.68,78.33,75.77,76.63,69900.0],["2025-09-26",76.97,80.48,76.87,80.38,52200.0],["2025-09-29",80.79,84.0,80.4,82.29,64200.0],["2025-09-30",82.32,85.73,82.15,84.48,51500.0],["2025-10-01",84.46,86.24,79.71,79.71,47000.0],["2025-10-02",80.94,80.94,78.24,80.37,37300.0],["2025-10-03",80.0,82.29,77.32,77.99,52500.0],["2025-10-06",77.76,80.95,77.25,79.54,63700.0],["2025-10-07",79.78,79.78,77.4,79.35,37000.0],["2025-10-08",79.72,81.67,77.16,78.73,73900.0],["2025-10-09",78.83,79.9,75.73,77.27,38500.0],["2025-10-10",76.88,77.6,69.66,69.88,72800.0],["2025-10-13",69.79,73.25,69.47,70.37,73800.0],["2025-10-14",69.99,70.29,67.49,68.82,52600.0],["2025-10-15",70.88,71.15,68.75,69.96,32800.0],["2025-10-16",69.9,71.18,64.34,65.76,47300.0],["2025-10-17",64.99,65.58,63.34,65.58,46000.0],["2025-10-20",64.8,67.9,64.8,67.12,48400.0],["2025-10-21",65.97,67.7,65.97,67.7,31400.0],["2025-10-22",67.49,69.44,67.0,69.44,39400.0],["2025-10-23",68.78,72.5,68.78,72.17,31000.0],["2025-10-24",73.08,73.08,69.7,72.92,42100.0],["2025-10-27",73.44,74.03,69.43,72.95,39300.0],["2025-10-28",73.16,74.49,71.53,72.5,25900.0],["2025-10-29",72.9,73.85,72.0,73.47,66700.0],["2025-10-30",73.3,75.96,73.3,75.4,37900.0],["2025-10-31",75.47,75.47,73.0,74.71,20700.0],["2025-11-03",75.86,75.86,72.11,74.0,38300.0],["2025-11-04",73.0,73.88,71.01,73.14,38000.0],["2025-11-05",72.29,74.41,71.05,72.46,47600.0],["2025-11-06",71.2,83.87,71.2,81.32,135900.0],["2025-11-07",80.91,81.71,73.71,75.35,83000.0],["2025-11-10",77.0,79.18,74.99,76.2,51600.0],["2025-11-11",75.95,75.95,70.14,71.84,58400.0],["2025-11-12",71.9,75.74,71.9,74.61,38000.0],["2025-11-13",72.77,73.13,69.4,71.0,50400.0],["2025-11-14",67.7,69.32,65.0,65.43,51000.0],["2025-11-17",65.45,69.99,64.35,65.11,59400.0],["2025-11-18",64.26,68.55,64.26,67.46,67200.0],["2025-11-19",66.66,69.5,63.08,63.44,37000.0],["2025-11-20",65.85,68.01,62.0,62.56,57900.0],["2025-11-21",62.56,63.77,60.0,63.08,56700.0],["2025-11-24",63.08,66.41,63.08,65.78,34600.0],["2025-11-25",66.73,67.79,65.5,67.26,43100.0],["2025-11-26",66.42,67.35,63.58,63.97,39800.0],["2025-11-28",64.01,65.04,62.81,63.99,13800.0],["2025-12-01",63.7,66.47,62.5,64.23,52400.0],["2025-12-02",64.15,66.02,61.94,63.77,34600.0],["2025-12-03",63.71,65.43,62.57,64.87,26400.0],["2025-12-04",65.02,66.72,64.35,65.95,26300.0],["2025-12-05",65.94,66.64,64.03,66.02,44400.0],["2025-12-08",66.02,68.07,66.02,66.98,44600.0],["2025-12-09",66.9,70.0,66.9,70.0,31700.0],["2025-12-10",69.06,73.55,68.96,73.55,55300.0],["2025-12-11",72.83,78.23,71.08,78.17,55600.0],["2025-12-12",77.61,77.98,74.0,74.15,44100.0],["2025-12-15",74.1,75.65,73.49,75.18,37400.0],["2025-12-16",75.16,75.45,72.66,73.07,33500.0],["2025-12-17",73.17,74.3,71.5,72.75,22500.0],["2025-12-18",73.24,77.45,73.24,74.99,45500.0],["2025-12-19",75.04,78.17,74.33,78.17,81800.0],["2025-12-22",76.5,77.13,73.66,76.14,64200.0],["2025-12-23",75.54,77.59,75.02,75.66,30900.0],["2025-12-24",75.61,76.0,74.13,74.55,10900.0],["2025-12-26",74.33,75.61,73.49,74.38,30600.0],["2025-12-29",74.68,76.95,73.45,74.51,33900.0],["2025-12-30",75.11,75.59,72.32,74.88,41100.0],["2025-12-31",75.08,76.06,74.02,74.59,24300.0],["2026-01-02",74.21,75.48,72.81,75.17,41700.0],["2026-01-05",75.5,79.81,73.48,77.16,70800.0],["2026-01-06",76.76,79.4,76.56,79.31,25200.0],["2026-01-07",79.31,80.72,77.5,78.87,32800.0],["2026-01-08",78.61,80.08,75.2,77.1,39400.0],["2026-01-09",77.11,78.82,76.66,78.12,19200.0],["2026-01-12",78.0,85.73,78.0,82.99,98500.0],["2026-01-13",81.41,87.83,80.5,86.13,85500.0],["2026-01-14",87.53,89.23,85.89,87.47,44300.0],["2026-01-15",89.0,89.15,86.59,86.59,45100.0],["2026-01-16",87.26,88.12,86.33,86.86,34000.0],["2026-01-20",87.09,87.93,84.28,87.39,54000.0],["2026-01-21",87.86,88.57,80.29,85.2,67700.0],["2026-01-22",85.26,87.24,84.23,84.98,37500.0],["2026-01-23",85.27,85.27,78.0,79.2,59700.0],["2026-01-26",79.54,82.21,74.46,75.83,53500.0],["2026-01-27",76.0,79.45,76.0,78.99,26500.0],["2026-01-28",79.3,80.52,77.94,79.21,30300.0],["2026-01-29",79.92,80.83,78.07,79.02,15700.0],["2026-01-30",78.28,79.02,76.05,76.28,29700.0],["2026-02-02",76.0,78.98,75.99,76.86,28000.0],["2026-02-03",78.23,78.53,75.16,78.53,42300.0],["2026-02-04",79.28,79.28,74.88,79.08,54500.0],["2026-02-05",79.57,79.99,75.61,75.7,30000.0],["2026-02-06",76.84,78.47,76.84,77.45,25200.0],["2026-02-09",77.0,79.63,77.0,79.15,29300.0],["2026-02-10",79.1,82.52,77.49,81.61,34300.0],["2026-02-11",82.05,82.86,80.02,82.09,21800.0],["2026-02-12",82.81,83.67,78.69,81.92,30600.0],["2026-02-13",81.22,84.0,79.0,82.53,29700.0],["2026-02-17",83.42,83.42,76.35,80.03,40500.0],["2026-02-18",80.48,83.79,80.48,81.8,33700.0],["2026-02-19",80.24,83.0,80.06,83.0,29100.0],["2026-02-20",82.75,86.2,81.6,85.59,21400.0],["2026-02-23",85.9,85.9,83.15,84.32,24800.0],["2026-02-24",85.0,85.87,83.9,84.57,24300.0],["2026-02-25",84.99,88.73,84.66,85.98,61400.0],["2026-02-26",85.68,89.5,85.0,89.5,38500.0],["2026-02-27",87.0,87.84,85.2,87.09,35700.0],["2026-03-02",86.29,89.0,83.7,86.62,43000.0],["2026-03-03",86.89,86.93,81.87,86.34,22100.0],["2026-03-04",86.23,89.0,86.2,89.0,35600.0],["2026-03-05",88.06,88.06,82.55,86.54,29000.0],["2026-03-06",85.56,86.45,82.64,85.06,57800.0],["2026-03-09",84.05,86.5,80.0,86.49,35500.0],["2026-03-10",87.08,88.72,84.49,85.28,31700.0],["2026-03-11",88.0,88.0,83.41,84.3,47300.0],["2026-03-12",82.0,82.0,69.97,78.38,115600.0],["2026-03-13",78.99,80.01,74.53,77.98,56400.0],["2026-03-16",77.39,79.73,74.0,76.0,76500.0],["2026-03-17",77.17,78.52,76.59,78.43,99900.0],["2026-03-18",78.3,81.0,75.0,79.81,75200.0],["2026-03-19",78.59,80.16,76.99,78.57,39000.0],["2026-03-20",78.0,79.24,76.05,76.83,54900.0],["2026-03-23",76.83,80.37,76.83,80.37,46200.0],["2026-03-24",79.17,80.54,77.69,79.73,55600.0],["2026-03-25",80.93,80.93,79.45,80.4,77000.0],["2026-03-26",79.4,81.0,78.0,79.2,78000.0],["2026-03-27",77.2,79.06,71.31,73.4,76400.0],["2026-03-30",73.4,75.01,72.0,73.27,53800.0],["2026-03-31",74.11,76.0,73.3,74.63,32800.0],["2026-04-01",74.6,77.97,73.16,76.11,66300.0],["2026-04-02",74.0,83.95,73.27,83.82,103800.0],["2026-04-06",82.21,82.38,78.17,78.37,49800.0],["2026-04-07",78.39,80.9,77.67,80.49,188300.0],["2026-04-08",81.75,88.36,81.75,87.7,86000.0],["2026-04-09",87.67,93.09,87.24,92.26,79500.0],["2026-04-10",93.05,95.28,91.56,95.04,87900.0],["2026-04-13",94.33,97.0,93.1,96.01,141800.0],["2026-04-14",98.36,98.36,92.0,93.75,81600.0],["2026-04-15",94.49,95.72,93.27,95.28,73300.0],["2026-04-16",94.87,97.47,94.41,96.95,74500.0],["2026-04-17",98.24,98.24,94.69,95.98,68300.0],["2026-04-20",95.71,97.03,93.27,93.77,80100.0],["2026-04-21",94.7,97.25,90.91,92.16,133900.0],["2026-04-22",93.09,93.52,90.34,90.72,46400.0],["2026-04-23",90.61,90.61,87.3,88.62,34100.0],["2026-04-24",88.71,93.96,88.71,93.13,19900.0],["2026-04-27",93.79,94.53,91.48,91.58,23900.0],["2026-04-28",89.52,92.38,89.21,90.93,28600.0],["2026-04-29",91.33,92.15,89.91,90.51,17000.0],["2026-04-30",91.2,96.81,91.2,96.36,23500.0],["2026-05-01",95.5,98.42,94.5,95.46,59100.0],["2026-05-04",95.85,98.0,93.19,93.58,38900.0],["2026-05-05",95.65,96.87,93.46,93.63,25900.0],["2026-05-06",95.82,95.82,93.5,93.61,25200.0],["2026-05-07",94.0,95.27,93.15,93.92,23500.0],["2026-05-08",93.61,96.81,93.61,93.88,36400.0],["2026-05-11",104.55,104.55,94.89,96.21,55700.0],["2026-05-12",94.77,95.1,90.0,90.1,31000.0],["2026-05-13",89.43,89.78,86.65,87.32,46400.0],["2026-05-14",85.42,86.99,75.01,84.0,40600.0],["2026-05-15",81.79,87.49,80.32,83.44,54400.0],["2026-05-18",81.67,85.59,80.33,84.0,78900.0],["2026-05-19",82.96,83.7,80.58,82.5,62000.0],["2026-05-20",82.5,84.75,81.73,84.17,24000.0],["2026-05-21",82.93,84.7,82.16,83.33,31000.0],["2026-05-22",83.88,84.25,82.01,82.89,31500.0],["2026-05-26",82.8,82.8,77.9,81.89,52700.0],["2026-05-27",82.1,87.5,82.1,85.25,45300.0],["2026-05-28",84.45,85.0,83.0,85.0,27300.0],["2026-05-29",84.9,84.9,81.94,82.55,107200.0],["2026-06-01",82.24,84.6,81.68,82.0,70400.0],["2026-06-02",81.72,84.0,81.72,82.83,63900.0],["2026-06-03",82.97,83.53,81.51,81.97,31200.0],["2026-06-04",81.62,83.13,81.5,83.0,21100.0],["2026-06-05",82.22,82.52,80.0,80.0,25400.0],["2026-06-08",81.13,81.55,79.69,80.36,31800.0],["2026-06-09",80.13,80.38,78.04,79.99,27300.0],["2026-06-10",79.83,81.44,79.08,79.7,47600.0],["2026-06-11",80.56,85.0,80.28,84.78,68200.0],["2026-06-12",85.57,86.0,83.11,83.56,37800.0],["2026-06-15",84.72,84.72,79.98,80.74,63500.0],["2026-06-16",81.88,82.25,79.89,80.38,67000.0],["2026-06-17",80.79,82.57,79.56,82.56,47500.0],["2026-06-18",83.0,84.79,80.5,83.08,41100.0],["2026-06-22",83.03,83.03,80.29,81.16,19900.0],["2026-06-23",80.9,81.75,79.32,79.32,36100.0],["2026-06-24",80.22,82.68,79.32,81.33,75500.0],["2026-06-25",81.9,83.0,81.25,81.8,25700.0],["2026-06-26",81.21,82.82,79.78,82.3,85100.0],["2026-06-29",82.51,84.99,81.02,84.99,35200.0],["2026-06-30",83.63,86.16,83.26,85.98,22200.0],["2026-07-01",83.21,88.19,83.21,87.83,28800.0],["2026-07-02",87.78,87.78,84.03,84.65,30800.0],["2026-07-06",84.98,85.9,83.75,85.42,38400.0],["2026-07-07",86.14,86.61,81.28,81.42,43700.0],["2026-07-08",81.19,82.0,79.94,81.52,22900.0],["2026-07-09",81.84,84.5,81.74,83.71,28000.0],["2026-07-10",84.03,85.49,82.42,85.27,108600.0],["2026-07-13",84.86,84.94,83.28,83.4,46662.179705],["2026-07-14",84.58,84.58,78.2822,81.26,58308.019791],["2026-07-15",82.05,83.65,81.07,82.98,36527.00425],["2026-07-16",82.34,83.025,78.175,78.7,57503.408081],["2026-07-17",78.15,83.335,78.15,82.03,52708.969],["2026-07-20",81.55,82.49,79.05,79.06,30376.502643],["2026-07-21",79.45,81.29,79.24,79.48,48147.2538],["2026-07-22",79.42,79.42,76.29,77.13,55586.92708],["2026-07-23",75.94,78.44,73.59,77.32,80155.757512],["2026-07-24",77.32,78.98,75.8,77.91,26913.2632]]}