{"t":"CMCL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1984-11-19",16.772,16.772,16.772,16.772,28.0],["1984-11-20",14.9085,14.9085,14.9085,14.9085,28.0],["1984-11-21",14.9085,14.9085,14.9085,14.9085,0.0],["1984-11-23",14.9085,14.9085,14.9085,14.9085,0.0],["1984-11-26",13.0449,13.0449,13.0449,13.0449,40.0],["1984-11-27",13.0449,13.0449,13.0449,13.0449,2.0],["1984-11-28",13.0449,13.0449,13.0449,13.0449,26.0],["1984-11-29",13.0449,13.0449,13.0449,13.0449,18.0],["1984-11-30",13.0449,13.0449,13.0449,13.0449,68.0],["1984-12-03",13.0449,13.0449,13.0449,13.0449,0.0],["1984-12-04",13.0449,13.0449,13.0449,13.0449,0.0],["1984-12-05",14.9085,14.9085,14.9085,14.9085,90.0],["1984-12-06",14.9085,14.9085,14.9085,14.9085,6.0],["1984-12-07",14.9085,14.9085,14.9085,14.9085,0.0],["1984-12-10",14.9085,14.9085,14.9085,14.9085,0.0],["1984-12-11",14.9085,14.9085,14.9085,14.9085,38.0],["1984-12-12",13.0449,13.0449,13.0449,13.0449,36.0],["1984-12-13",13.0449,13.0449,13.0449,13.0449,6.0],["1984-12-14",14.9085,14.9085,14.9085,14.9085,70.0],["1984-12-17",14.9085,14.9085,14.9085,14.9085,32.0],["1984-12-18",14.9085,14.9085,14.9085,14.9085,28.0],["1984-12-19",14.9085,14.9085,14.9085,14.9085,16.0],["1984-12-20",14.9085,14.9085,14.9085,14.9085,2.0],["1984-12-21",14.9085,14.9085,14.9085,14.9085,34.0],["1984-12-24",14.9085,14.9085,14.9085,14.9085,12.0],["1984-12-26",14.9085,14.9085,14.9085,14.9085,18.0],["1984-12-27",14.9085,14.9085,14.9085,14.9085,10.0],["1984-12-28",14.9085,14.9085,14.9085,14.9085,90.0],["1984-12-31",14.9085,14.9085,14.9085,14.9085,28.0],["1985-01-02",14.9085,14.9085,14.9085,14.9085,4.0],["1985-01-03",14.9085,14.9085,14.9085,14.9085,110.0],["1985-01-04",14.9085,14.9085,14.9085,14.9085,0.0],["1985-01-07",14.9085,14.9085,14.9085,14.9085,0.0],["1985-01-08",14.9085,14.9085,14.9085,14.9085,0.0],["1985-01-09",16.772,16.772,16.772,16.772,2.0],["1985-01-10",16.772,16.772,16.772,16.772,0.0],["1985-01-11",16.772,16.772,16.772,16.772,0.0],["1985-01-14",16.772,16.772,16.772,16.772,0.0],["1985-01-15",16.772,16.772,16.772,16.772,0.0],["1985-01-16",16.772,16.772,16.772,16.772,0.0],["1985-01-17",16.772,16.772,16.772,16.772,0.0],["1985-01-18",16.772,16.772,16.772,16.772,0.0],["1985-01-21",16.772,16.772,16.772,16.772,0.0],["1985-01-22",16.772,16.772,16.772,16.772,0.0],["1985-01-23",16.772,16.772,16.772,16.772,0.0],["1985-01-24",16.772,16.772,16.772,16.772,0.0],["1985-01-25",16.772,16.772,16.772,16.772,2.0],["1985-01-28",16.772,16.772,16.772,16.772,2.0],["1985-01-29",16.772,16.772,16.772,16.772,6.0],["1985-01-30",16.772,16.772,16.772,16.772,4.0],["1985-01-31",16.772,16.772,16.772,16.772,0.0],["1985-02-01",14.9085,14.9085,14.9085,14.9085,166.0],["1985-02-04",14.9085,14.9085,14.9085,14.9085,6.0],["1985-02-05",15.8402,15.8402,15.8402,15.8402,6.0],["1985-02-06",15.8402,15.8402,15.8402,15.8402,2.0],["1985-02-07",15.8402,15.8402,15.8402,15.8402,0.0],["1985-02-08",15.8402,15.8402,15.8402,15.8402,80.0],["1985-02-11",15.8402,15.8402,15.8402,15.8402,2.0],["1985-02-12",15.8402,15.8402,15.8402,15.8402,0.0],["1985-02-13",15.8402,15.8402,15.8402,15.8402,0.0],["1985-02-14",15.8402,15.8402,15.8402,15.8402,0.0],["1985-02-15",15.8402,15.8402,15.8402,15.8402,0.0],["1985-02-19",15.8402,15.8402,15.8402,15.8402,0.0],["1985-02-20",18.6356,18.6356,18.6356,18.6356,204.0],["1985-02-21",18.6356,18.6356,18.6356,18.6356,0.0],["1985-02-22",18.6356,18.6356,18.6356,18.6356,2.0],["1985-02-25",16.772,16.772,16.772,16.772,160.0],["1985-02-26",16.772,16.772,16.772,16.772,0.0],["1985-02-27",16.772,16.772,16.772,16.772,14.0],["1985-02-28",16.772,16.772,16.772,16.772,108.0],["1985-03-01",16.772,16.772,16.772,16.772,0.0],["1985-03-04",16.772,16.772,16.772,16.772,2.0],["1985-03-05",16.772,16.772,16.772,16.772,0.0],["1985-03-06",16.772,16.772,16.772,16.772,0.0],["1985-03-07",16.772,16.772,16.772,16.772,2.0],["1985-03-08",16.772,16.772,16.772,16.772,0.0],["1985-03-11",16.772,16.772,16.772,16.772,16.0],["1985-03-12",16.772,16.772,16.772,16.772,4.0],["1985-03-13",16.772,16.772,16.772,16.772,0.0],["1985-03-14",16.772,16.772,16.772,16.772,0.0],["1985-03-15",16.772,16.772,16.772,16.772,0.0],["1985-03-18",16.772,16.772,16.772,16.772,2.0],["1985-03-19",18.6356,18.6356,18.6356,18.6356,112.0],["1985-03-20",18.6356,18.6356,18.6356,18.6356,84.0],["1985-03-21",18.6356,18.6356,18.6356,18.6356,0.0],["1985-03-22",18.6356,18.6356,18.6356,18.6356,0.0],["1985-03-25",18.6356,18.6356,18.6356,18.6356,4.0],["1985-03-26",18.6356,18.6356,18.6356,18.6356,0.0],["1985-03-27",22.3627,22.3627,22.3627,22.3627,42.0],["1985-03-28",26.0898,26.0898,26.0898,26.0898,74.0],["1985-03-29",26.0898,26.0898,26.0898,26.0898,32.0],["1985-04-01",26.0898,26.0898,26.0898,26.0898,0.0],["1985-04-02",24.2263,24.2263,24.2263,24.2263,10.0],["1985-04-03",24.2263,24.2263,24.2263,24.2263,44.0],["1985-04-04",26.0898,26.0898,26.0898,26.0898,158.0],["1985-04-08",24.2263,24.2263,24.2263,24.2263,4.0],["1985-04-09",24.2263,24.2263,24.2263,24.2263,0.0],["1985-04-10",24.2263,24.2263,24.2263,24.2263,0.0],["1985-04-11",24.2263,24.2263,24.2263,24.2263,0.0],["1985-04-12",22.3627,22.3627,22.3627,22.3627,28.0],["1985-04-15",24.2263,24.2263,24.2263,24.2263,18.0],["1985-04-16",24.2263,24.2263,24.2263,24.2263,6.0],["1985-04-17",24.2263,24.2263,24.2263,24.2263,50.0],["1985-04-18",24.2263,24.2263,24.2263,24.2263,0.0],["1985-04-19",24.2263,24.2263,24.2263,24.2263,0.0],["1985-04-22",24.2263,24.2263,24.2263,24.2263,2.0],["1985-04-23",24.2263,24.2263,24.2263,24.2263,2.0],["1985-04-24",22.3627,22.3627,22.3627,22.3627,2.0],["1985-04-25",22.3627,22.3627,22.3627,22.3627,0.0],["1985-04-26",22.3627,22.3627,22.3627,22.3627,0.0],["1985-04-29",26.0898,26.0898,26.0898,26.0898,24.0],["1985-04-30",26.0898,26.0898,26.0898,26.0898,150.0],["1985-05-01",26.0898,26.0898,26.0898,26.0898,0.0],["1985-05-02",26.0898,26.0898,26.0898,26.0898,0.0],["1985-05-03",26.0898,26.0898,26.0898,26.0898,0.0],["1985-05-06",26.0898,26.0898,26.0898,26.0898,0.0],["1985-05-07",24.2263,24.2263,24.2263,24.2263,34.0],["1985-05-08",24.2263,24.2263,24.2263,24.2263,0.0],["1985-05-09",24.2263,24.2263,24.2263,24.2263,12.0],["1985-05-10",24.2263,24.2263,24.2263,24.2263,10.0],["1985-05-13",24.2263,24.2263,24.2263,24.2263,0.0],["1985-05-14",24.2263,24.2263,24.2263,24.2263,0.0],["1985-05-15",24.2263,24.2263,24.2263,24.2263,0.0],["1985-05-16",24.2263,24.2263,24.2263,24.2263,2.0],["1985-05-17",24.2263,24.2263,24.2263,24.2263,36.0],["1985-05-20",24.2263,24.2263,24.2263,24.2263,0.0],["1985-05-21",24.2263,24.2263,24.2263,24.2263,4.0],["1985-05-22",24.2263,24.2263,24.2263,24.2263,0.0],["1985-05-23",24.2263,24.2263,24.2263,24.2263,6.0],["1985-05-24",26.0898,26.0898,26.0898,26.0898,20.0],["1985-05-28",26.0898,26.0898,26.0898,26.0898,2.0],["1985-05-29",24.2263,24.2263,24.2263,24.2263,6.0],["1985-05-30",24.2263,24.2263,24.2263,24.2263,0.0],["1985-05-31",24.2263,24.2263,24.2263,24.2263,0.0],["1985-06-03",24.2263,24.2263,24.2263,24.2263,0.0],["1985-06-04",24.2263,24.2263,24.2263,24.2263,0.0],["1985-06-05",24.2263,24.2263,24.2263,24.2263,12.0],["1985-06-06",24.2263,24.2263,24.2263,24.2263,0.0],["1985-06-07",24.2263,24.2263,24.2263,24.2263,4.0],["1985-06-10",24.2263,24.2263,24.2263,24.2263,4.0],["1985-06-11",24.2263,24.2263,24.2263,24.2263,2.0],["1985-06-12",26.0898,26.0898,26.0898,26.0898,30.0],["1985-06-13",26.0898,26.0898,26.0898,26.0898,0.0],["1985-06-14",26.0898,26.0898,26.0898,26.0898,0.0],["1985-06-17",26.0898,26.0898,26.0898,26.0898,0.0],["1985-06-18",26.0898,26.0898,26.0898,26.0898,52.0],["1985-06-19",26.0898,26.0898,26.0898,26.0898,4.0],["1985-06-20",26.0898,26.0898,26.0898,26.0898,0.0],["1985-06-21",26.0898,26.0898,26.0898,26.0898,0.0],["1985-06-24",26.0898,26.0898,26.0898,26.0898,0.0],["1985-06-25",26.0898,26.0898,26.0898,26.0898,0.0],["1985-06-26",26.0898,26.0898,26.0898,26.0898,0.0],["1985-06-27",26.0898,26.0898,26.0898,26.0898,0.0],["1985-06-28",26.0898,26.0898,26.0898,26.0898,0.0],["1985-07-01",26.0898,26.0898,26.0898,26.0898,200.0],["1985-07-02",26.0898,26.0898,26.0898,26.0898,0.0],["1985-07-03",26.0898,26.0898,26.0898,26.0898,0.0],["1985-07-05",26.0898,26.0898,26.0898,26.0898,12.0],["1985-07-08",26.0898,26.0898,26.0898,26.0898,6.0],["1985-07-09",26.0898,26.0898,26.0898,26.0898,0.0],["1985-07-10",26.0898,26.0898,26.0898,26.0898,6.0],["1985-07-11",26.0898,26.0898,26.0898,26.0898,0.0],["1985-07-12",27.9534,27.9534,27.9534,27.9534,60.0],["1985-07-15",27.9534,27.9534,27.9534,27.9534,0.0],["1985-07-16",27.9534,27.9534,27.9534,27.9534,60.0],["1985-07-17",27.9534,27.9534,27.9534,27.9534,96.0],["1985-07-18",27.9534,27.9534,27.9534,27.9534,20.0],["1985-07-19",29.8169,29.8169,29.8169,29.8169,258.0],["1985-07-22",29.8169,29.8169,29.8169,29.8169,58.0],["1985-07-23",29.8169,29.8169,29.8169,29.8169,0.0],["1985-07-24",27.9534,27.9534,27.9534,27.9534,140.0],["1985-07-25",27.9534,27.9534,27.9534,27.9534,6.0],["1985-07-26",29.8169,29.8169,29.8169,29.8169,32.0],["1985-07-29",29.8169,29.8169,29.8169,29.8169,8.0],["1985-07-30",29.8169,29.8169,29.8169,29.8169,0.0],["1985-07-31",29.8169,29.8169,29.8169,29.8169,10.0],["1985-08-01",29.8169,29.8169,29.8169,29.8169,0.0],["1985-08-02",29.8169,29.8169,29.8169,29.8169,0.0],["1985-08-05",27.9534,27.9534,27.9534,27.9534,200.0],["1985-08-06",27.9534,27.9534,27.9534,27.9534,80.0],["1985-08-07",27.9534,27.9534,27.9534,27.9534,154.0],["1985-08-08",27.9534,27.9534,27.9534,27.9534,54.0],["1985-08-09",27.9534,27.9534,27.9534,27.9534,2.0],["1985-08-12",27.9534,27.9534,27.9534,27.9534,0.0],["1985-08-13",27.9534,27.9534,27.9534,27.9534,0.0],["1985-08-14",27.9534,27.9534,27.9534,27.9534,0.0],["1985-08-15",27.9534,27.9534,27.9534,27.9534,0.0],["1985-08-16",27.9534,27.9534,27.9534,27.9534,0.0],["1985-08-19",27.9534,27.9534,27.9534,27.9534,20.0],["1985-08-20",27.9534,27.9534,27.9534,27.9534,0.0],["1985-08-21",27.9534,27.9534,27.9534,27.9534,0.0],["1985-08-22",27.9534,27.9534,27.9534,27.9534,0.0],["1985-08-23",27.9534,27.9534,27.9534,27.9534,180.0],["1985-08-26",27.9534,27.9534,27.9534,27.9534,2.0],["1985-08-27",27.9534,27.9534,27.9534,27.9534,6.0],["1985-08-28",27.9534,27.9534,27.9534,27.9534,0.0],["1985-08-29",27.9534,27.9534,27.9534,27.9534,0.0],["1985-08-30",31.6805,31.6805,31.6805,31.6805,24.0],["1985-09-03",33.544,33.544,33.544,33.544,132.0],["1985-09-04",35.4076,35.4076,35.4076,35.4076,212.0],["1985-09-05",37.2712,37.2712,37.2712,37.2712,230.0],["1985-09-06",35.4076,35.4076,35.4076,35.4076,74.0],["1985-09-09",35.4076,35.4076,35.4076,35.4076,60.0],["1985-09-10",35.4076,35.4076,35.4076,35.4076,32.0],["1985-09-11",35.4076,35.4076,35.4076,35.4076,18.0],["1985-09-12",35.4076,35.4076,35.4076,35.4076,4.0],["1985-09-13",35.4076,35.4076,35.4076,35.4076,70.0],["1985-09-16",35.4076,35.4076,35.4076,35.4076,60.0],["1985-09-17",35.4076,35.4076,35.4076,35.4076,174.0],["1985-09-18",33.544,33.544,33.544,33.544,24.0],["1985-09-19",33.544,33.544,33.544,33.544,108.0],["1985-09-20",33.544,33.544,33.544,33.544,0.0],["1985-09-23",33.544,33.544,33.544,33.544,142.0],["1985-09-24",33.544,33.544,33.544,33.544,100.0],["1985-09-25",31.6805,31.6805,31.6805,31.6805,30.0],["1985-09-26",31.6805,31.6805,31.6805,31.6805,0.0],["1985-09-30",31.6805,31.6805,31.6805,31.6805,4.0],["1985-10-01",29.8169,29.8169,29.8169,29.8169,20.0],["1985-10-02",29.8169,29.8169,29.8169,29.8169,6.0],["1985-10-03",31.6805,31.6805,31.6805,31.6805,126.0],["1985-10-04",31.6805,31.6805,31.6805,31.6805,0.0],["1985-10-07",31.6805,31.6805,31.6805,31.6805,0.0],["1985-10-08",31.6805,31.6805,31.6805,31.6805,6.0],["1985-10-09",31.6805,31.6805,31.6805,31.6805,0.0],["1985-10-10",31.6805,31.6805,31.6805,31.6805,0.0],["1985-10-11",31.6805,31.6805,31.6805,31.6805,0.0],["1985-10-14",31.6805,31.6805,31.6805,31.6805,220.0],["1985-10-15",31.6805,31.6805,31.6805,31.6805,160.0],["1985-10-16",31.6805,31.6805,31.6805,31.6805,2.0],["1985-10-17",31.6805,31.6805,31.6805,31.6805,0.0],["1985-10-18",31.6805,31.6805,31.6805,31.6805,0.0],["1985-10-21",31.6805,31.6805,31.6805,31.6805,0.0],["1985-10-22",31.6805,31.6805,31.6805,31.6805,6.0],["1985-10-23",31.6805,31.6805,31.6805,31.6805,0.0],["1985-10-24",31.6805,31.6805,31.6805,31.6805,14.0],["1985-10-25",31.6805,31.6805,31.6805,31.6805,0.0],["1985-10-28",29.8169,29.8169,29.8169,29.8169,126.0],["1985-10-29",27.9534,27.9534,27.9534,27.9534,38.0],["1985-10-30",27.9534,27.9534,27.9534,27.9534,0.0],["1985-10-31",27.9534,27.9534,27.9534,27.9534,80.0],["1985-11-01",27.9534,27.9534,27.9534,27.9534,0.0],["1985-11-04",27.9534,27.9534,27.9534,27.9534,0.0],["1985-11-05",26.0898,26.0898,26.0898,26.0898,52.0],["1985-11-06",26.0898,26.0898,26.0898,26.0898,0.0],["1985-11-07",26.0898,26.0898,26.0898,26.0898,50.0],["1985-11-08",26.0898,26.0898,26.0898,26.0898,0.0],["1985-11-11",26.0898,26.0898,26.0898,26.0898,200.0],["1985-11-12",26.0898,26.0898,26.0898,26.0898,0.0],["1985-11-13",26.0898,26.0898,26.0898,26.0898,0.0],["1985-11-14",26.0898,26.0898,26.0898,26.0898,40.0],["1985-11-15",22.3627,22.3627,22.3627,22.3627,288.0],["1985-11-18",22.3627,22.3627,22.3627,22.3627,22.0],["1985-11-19",22.3627,22.3627,22.3627,22.3627,26.0],["1985-11-20",22.3627,22.3627,22.3627,22.3627,0.0],["1985-11-21",22.3627,22.3627,22.3627,22.3627,0.0],["1985-11-22",22.3627,22.3627,22.3627,22.3627,4.0],["1985-11-25",22.3627,22.3627,22.3627,22.3627,0.0],["1985-11-26",22.3627,22.3627,22.3627,22.3627,2.0],["1985-11-27",22.3627,22.3627,22.3627,22.3627,0.0],["1985-11-29",22.3627,22.3627,22.3627,22.3627,48.0],["1985-12-02",22.3627,22.3627,22.3627,22.3627,16.0],["1985-12-03",22.3627,22.3627,22.3627,22.3627,0.0],["1985-12-04",22.3627,22.3627,22.3627,22.3627,0.0],["1985-12-05",22.3627,22.3627,22.3627,22.3627,6.0],["1985-12-06",24.2263,24.2263,24.2263,24.2263,8.0],["1985-12-09",22.3627,22.3627,22.3627,22.3627,14.0],["1985-12-10",24.2263,24.2263,24.2263,24.2263,12.0],["1985-12-11",24.2263,24.2263,24.2263,24.2263,4.0],["1985-12-12",24.2263,24.2263,24.2263,24.2263,78.0],["1985-12-13",26.0898,26.0898,26.0898,26.0898,14.0],["1985-12-16",26.0898,26.0898,26.0898,26.0898,4.0],["1985-12-17",26.0898,26.0898,26.0898,26.0898,64.0],["1985-12-18",26.0898,26.0898,26.0898,26.0898,24.0],["1985-12-19",26.0898,26.0898,26.0898,26.0898,4.0],["1985-12-20",26.0898,26.0898,26.0898,26.0898,36.0],["1985-12-23",24.2263,24.2263,24.2263,24.2263,66.0],["1985-12-24",24.2263,24.2263,24.2263,24.2263,0.0],["1985-12-26",24.2263,24.2263,24.2263,24.2263,6.0],["1985-12-27",24.2263,24.2263,24.2263,24.2263,14.0],["1985-12-30",24.2263,24.2263,24.2263,24.2263,26.0],["1985-12-31",24.2263,24.2263,24.2263,24.2263,24.0],["1986-01-02",24.2263,24.2263,24.2263,24.2263,2.0],["1986-01-03",24.2263,24.2263,24.2263,24.2263,0.0],["1986-01-06",26.0898,26.0898,26.0898,26.0898,54.0],["1986-01-07",26.0898,26.0898,26.0898,26.0898,100.0],["1986-01-08",27.9534,27.9534,27.9534,27.9534,290.0],["1986-01-09",27.9534,27.9534,27.9534,27.9534,0.0],["1986-01-10",27.9534,27.9534,27.9534,27.9534,0.0],["1986-01-13",27.9534,27.9534,27.9534,27.9534,4.0],["1986-01-14",29.8169,29.8169,29.8169,29.8169,60.0],["1986-01-15",33.544,33.544,33.544,33.544,40.0],["1986-01-16",35.4076,35.4076,35.4076,35.4076,98.0],["1986-01-17",35.4076,35.4076,35.4076,35.4076,20.0],["1986-01-20",35.4076,35.4076,35.4076,35.4076,0.0],["1986-01-21",35.4076,35.4076,35.4076,35.4076,88.0],["1986-01-22",35.4076,35.4076,35.4076,35.4076,16.0],["1986-01-23",33.544,33.544,33.544,33.544,30.0],["1986-01-24",42.8618,42.8618,42.8618,42.8618,110.0],["1986-01-27",44.7254,44.7254,44.7254,44.7254,112.0],["1986-01-28",44.7254,44.7254,44.7254,44.7254,180.0],["1986-01-29",42.8618,42.8618,42.8618,42.8618,52.0],["1986-01-30",48.4525,48.4525,48.4525,48.4525,184.0],["1986-01-31",50.3161,50.3161,50.3161,50.3161,286.0],["1986-02-03",50.3161,50.3161,50.3161,50.3161,90.0],["1986-02-04",48.4525,48.4525,48.4525,48.4525,78.0],["1986-02-05",48.4525,48.4525,48.4525,48.4525,70.0],["1986-02-06",48.4525,48.4525,48.4525,48.4525,0.0],["1986-02-07",50.3161,50.3161,50.3161,50.3161,148.0],["1986-02-10",48.4525,48.4525,48.4525,48.4525,40.0],["1986-02-11",46.589,46.589,46.589,46.589,12.0],["1986-02-12",48.4525,48.4525,48.4525,48.4525,2.0],["1986-02-13",48.4525,48.4525,48.4525,48.4525,20.0],["1986-02-14",48.4525,48.4525,48.4525,48.4525,48.0],["1986-02-18",48.4525,48.4525,48.4525,48.4525,0.0],["1986-02-19",48.4525,48.4525,48.4525,48.4525,4.0],["1986-02-20",48.4525,48.4525,48.4525,48.4525,0.0],["1986-02-21",46.589,46.589,46.589,46.589,8.0],["1986-02-24",46.589,46.589,46.589,46.589,6.0],["1986-02-25",46.589,46.589,46.589,46.589,60.0],["1986-02-26",46.589,46.589,46.589,46.589,0.0],["1986-02-27",44.7254,44.7254,44.7254,44.7254,10.0],["1986-02-28",48.4525,48.4525,48.4525,48.4525,212.0],["1986-03-03",48.4525,48.4525,48.4525,48.4525,0.0],["1986-03-04",48.4525,48.4525,48.4525,48.4525,0.0],["1986-03-05",48.4525,48.4525,48.4525,48.4525,12.0],["1986-03-06",48.4525,48.4525,48.4525,48.4525,50.0],["1986-03-07",48.4525,48.4525,48.4525,48.4525,0.0],["1986-03-10",48.4525,48.4525,48.4525,48.4525,20.0],["1986-03-11",48.4525,48.4525,48.4525,48.4525,0.0],["1986-03-12",50.3161,50.3161,50.3161,50.3161,6.0],["1986-03-13",48.4525,48.4525,48.4525,48.4525,12.0],["1986-03-14",48.4525,48.4525,48.4525,48.4525,30.0],["1986-03-17",48.4525,48.4525,48.4525,48.4525,8.0],["1986-03-18",46.589,46.589,46.589,46.589,44.0],["1986-03-19",46.589,46.589,46.589,46.589,4.0],["1986-03-20",46.589,46.589,46.589,46.589,16.0],["1986-03-21",46.589,46.589,46.589,46.589,8.0],["1986-03-24",46.589,46.589,46.589,46.589,86.0],["1986-03-25",46.589,46.589,46.589,46.589,10.0],["1986-03-26",46.589,46.589,46.589,46.589,120.0],["1986-03-27",46.589,46.589,46.589,46.589,0.0],["1986-03-31",46.589,46.589,46.589,46.589,0.0],["1986-04-01",42.8618,42.8618,42.8618,42.8618,110.0],["1986-04-02",40.9983,40.9983,40.9983,40.9983,16.0],["1986-04-03",40.9983,40.9983,40.9983,40.9983,46.0],["1986-04-04",40.9983,40.9983,40.9983,40.9983,64.0],["1986-04-07",42.8618,42.8618,42.8618,42.8618,46.0],["1986-04-08",42.8618,42.8618,42.8618,42.8618,0.0],["1986-04-09",42.8618,42.8618,42.8618,42.8618,0.0],["1986-04-10",42.8618,42.8618,42.8618,42.8618,0.0],["1986-04-11",42.8618,42.8618,42.8618,42.8618,154.0],["1986-04-14",42.8618,42.8618,42.8618,42.8618,44.0],["1986-04-15",39.1347,39.1347,39.1347,39.1347,48.0],["1986-04-16",39.1347,39.1347,39.1347,39.1347,6.0],["1986-04-17",39.1347,39.1347,39.1347,39.1347,100.0],["1986-04-18",39.1347,39.1347,39.1347,39.1347,0.0],["1986-04-21",37.2712,37.2712,37.2712,37.2712,150.0],["1986-04-22",37.2712,37.2712,37.2712,37.2712,40.0],["1986-04-23",39.1347,39.1347,39.1347,39.1347,106.0],["1986-04-24",42.8618,42.8618,42.8618,42.8618,288.0],["1986-04-25",42.8618,42.8618,42.8618,42.8618,36.0],["1986-04-28",42.8618,42.8618,42.8618,42.8618,2.0],["1986-04-29",40.9983,40.9983,40.9983,40.9983,84.0],["1986-04-30",42.8618,42.8618,42.8618,42.8618,120.0],["1986-05-01",40.9983,40.9983,40.9983,40.9983,100.0],["1986-05-02",40.9983,40.9983,40.9983,40.9983,0.0],["1986-05-05",40.9983,40.9983,40.9983,40.9983,0.0],["1986-05-06",40.9983,40.9983,40.9983,40.9983,0.0],["1986-05-07",40.9983,40.9983,40.9983,40.9983,0.0],["1986-05-08",40.9983,40.9983,40.9983,40.9983,0.0],["1986-05-09",39.1347,39.1347,39.1347,39.1347,12.0],["1986-05-12",39.1347,39.1347,39.1347,39.1347,0.0],["1986-05-13",39.1347,39.1347,39.1347,39.1347,0.0],["1986-05-14",40.9983,40.9983,40.9983,40.9983,24.0],["1986-05-15",40.9983,40.9983,40.9983,40.9983,10.0],["1986-05-16",40.9983,40.9983,40.9983,40.9983,0.0],["1986-05-19",40.9983,40.9983,40.9983,40.9983,0.0],["1986-05-20",40.9983,40.9983,40.9983,40.9983,8.0],["1986-05-21",40.9983,40.9983,40.9983,40.9983,0.0],["1986-05-22",40.9983,40.9983,40.9983,40.9983,6.0],["1986-05-23",40.9983,40.9983,40.9983,40.9983,0.0],["1986-05-27",40.9983,40.9983,40.9983,40.9983,0.0],["1986-05-28",40.9983,40.9983,40.9983,40.9983,18.0],["1986-05-29",40.9983,40.9983,40.9983,40.9983,0.0],["1986-05-30",40.9983,40.9983,40.9983,40.9983,0.0],["1986-06-02",40.9983,40.9983,40.9983,40.9983,0.0],["1986-06-03",39.1347,39.1347,39.1347,39.1347,14.0],["1986-06-04",39.1347,39.1347,39.1347,39.1347,390.0],["1986-06-05",37.2712,37.2712,37.2712,37.2712,198.0],["1986-06-06",37.2712,37.2712,37.2712,37.2712,26.0],["1986-06-09",37.2712,37.2712,37.2712,37.2712,20.0],["1986-06-10",39.1347,39.1347,39.1347,39.1347,130.0],["1986-06-11",37.2712,37.2712,37.2712,37.2712,80.0],["1986-06-12",37.2712,37.2712,37.2712,37.2712,30.0],["1986-06-13",35.4076,35.4076,35.4076,35.4076,106.0],["1986-06-16",35.4076,35.4076,35.4076,35.4076,120.0],["1986-06-17",33.544,33.544,33.544,33.544,80.0],["1986-06-18",33.544,33.544,33.544,33.544,0.0],["1986-06-19",33.544,33.544,33.544,33.544,0.0],["1986-06-20",33.544,33.544,33.544,33.544,428.0],["1986-06-23",37.2712,37.2712,37.2712,37.2712,86.0],["1986-06-24",42.8618,42.8618,42.8618,42.8618,1330.0],["1986-06-25",40.9983,40.9983,40.9983,40.9983,42.0],["1986-06-26",40.9983,40.9983,40.9983,40.9983,30.0],["1986-06-27",40.9983,40.9983,40.9983,40.9983,0.0],["1986-06-30",40.9983,40.9983,40.9983,40.9983,2.0],["1986-07-01",40.9983,40.9983,40.9983,40.9983,20.0],["1986-07-02",40.9983,40.9983,40.9983,40.9983,160.0],["1986-07-03",40.9983,40.9983,40.9983,40.9983,30.0],["1986-07-07",40.9983,40.9983,40.9983,40.9983,252.0],["1986-07-08",40.9983,40.9983,40.9983,40.9983,106.0],["1986-07-09",42.8618,42.8618,42.8618,42.8618,116.0],["1986-07-10",44.7254,44.7254,44.7254,44.7254,134.0],["1986-07-11",48.4525,48.4525,48.4525,48.4525,112.0],["1986-07-14",54.0432,54.0432,54.0432,54.0432,214.0],["1986-07-15",52.1796,52.1796,52.1796,52.1796,172.0],["1986-07-16",48.4525,48.4525,48.4525,48.4525,58.0],["1986-07-17",48.4525,48.4525,48.4525,48.4525,0.0],["1986-07-18",44.7254,44.7254,44.7254,44.7254,50.0],["1986-07-21",44.7254,44.7254,44.7254,44.7254,24.0],["1986-07-22",48.4525,48.4525,48.4525,48.4525,16.0],["1986-07-23",46.589,46.589,46.589,46.589,2.0],["1986-07-24",46.589,46.589,46.589,46.589,0.0],["1986-07-25",46.589,46.589,46.589,46.589,0.0],["1986-07-28",46.589,46.589,46.589,46.589,0.0],["1986-07-29",46.589,46.589,46.589,46.589,0.0],["1986-07-30",46.589,46.589,46.589,46.589,6.0],["1986-07-31",48.4525,48.4525,48.4525,48.4525,2.0],["1986-08-01",48.4525,48.4525,48.4525,48.4525,0.0],["1986-08-04",46.589,46.589,46.589,46.589,2.0],["1986-08-05",46.589,46.589,46.589,46.589,16.0],["1986-08-06",46.589,46.589,46.589,46.589,10.0],["1986-08-07",46.589,46.589,46.589,46.589,0.0],["1986-08-08",44.7254,44.7254,44.7254,44.7254,6.0],["1986-08-11",44.7254,44.7254,44.7254,44.7254,40.0],["1986-08-12",44.7254,44.7254,44.7254,44.7254,0.0],["1986-08-13",44.7254,44.7254,44.7254,44.7254,0.0],["1986-08-14",44.7254,44.7254,44.7254,44.7254,16.0],["1986-08-15",42.8618,42.8618,42.8618,42.8618,10.0],["1986-08-18",42.8618,42.8618,42.8618,42.8618,0.0],["1986-08-19",42.8618,42.8618,42.8618,42.8618,0.0],["1986-08-20",42.8618,42.8618,42.8618,42.8618,0.0],["1986-08-21",42.8618,42.8618,42.8618,42.8618,0.0],["1986-08-22",42.8618,42.8618,42.8618,42.8618,0.0],["1986-08-25",42.8618,42.8618,42.8618,42.8618,30.0],["1986-08-26",42.8618,42.8618,42.8618,42.8618,20.0],["1986-08-27",42.8618,42.8618,42.8618,42.8618,52.0],["1986-08-28",42.8618,42.8618,42.8618,42.8618,0.0],["1986-08-29",42.8618,42.8618,42.8618,42.8618,0.0],["1986-09-02",42.8618,42.8618,42.8618,42.8618,0.0],["1986-09-03",44.7254,44.7254,44.7254,44.7254,56.0],["1986-09-04",48.4525,48.4525,48.4525,48.4525,102.0],["1986-09-05",52.1796,52.1796,52.1796,52.1796,96.0],["1986-09-08",52.1796,52.1796,52.1796,52.1796,0.0],["1986-09-09",52.1796,52.1796,52.1796,52.1796,2.0],["1986-09-10",52.1796,52.1796,52.1796,52.1796,0.0],["1986-09-11",52.1796,52.1796,52.1796,52.1796,8.0],["1986-09-12",52.1796,52.1796,52.1796,52.1796,0.0],["1986-09-15",52.1796,52.1796,52.1796,52.1796,94.0],["1986-09-16",50.3161,50.3161,50.3161,50.3161,10.0],["1986-09-17",50.3161,50.3161,50.3161,50.3161,20.0],["1986-09-18",50.3161,50.3161,50.3161,50.3161,4.0],["1986-09-19",50.3161,50.3161,50.3161,50.3161,82.0],["1986-09-22",50.3161,50.3161,50.3161,50.3161,0.0],["1986-09-23",50.3161,50.3161,50.3161,50.3161,4.0],["1986-09-24",50.3161,50.3161,50.3161,50.3161,44.0],["1986-09-25",50.3161,50.3161,50.3161,50.3161,2.0],["1986-09-26",50.3161,50.3161,50.3161,50.3161,2.0],["1986-09-29",48.4525,48.4525,48.4525,48.4525,40.0],["1986-09-30",48.4525,48.4525,48.4525,48.4525,0.0],["1986-10-01",48.4525,48.4525,48.4525,48.4525,16.0],["1986-10-02",46.589,46.589,46.589,46.589,20.0],["1986-10-03",46.589,46.589,46.589,46.589,0.0],["1986-10-06",46.589,46.589,46.589,46.589,8.0],["1986-10-07",46.589,46.589,46.589,46.589,0.0],["1986-10-08",46.589,46.589,46.589,46.589,0.0],["1986-10-09",46.589,46.589,46.589,46.589,6.0],["1986-10-10",46.589,46.589,46.589,46.589,0.0],["1986-10-13",44.7254,44.7254,44.7254,44.7254,18.0],["1986-10-14",44.7254,44.7254,44.7254,44.7254,12.0],["1986-10-15",44.7254,44.7254,44.7254,44.7254,2.0],["1986-10-16",44.7254,44.7254,44.7254,44.7254,0.0],["1986-10-17",44.7254,44.7254,44.7254,44.7254,0.0],["1986-10-20",44.7254,44.7254,44.7254,44.7254,0.0],["1986-10-21",44.7254,44.7254,44.7254,44.7254,14.0],["1986-10-22",44.7254,44.7254,44.7254,44.7254,14.0],["1986-10-23",44.7254,44.7254,44.7254,44.7254,0.0],["1986-10-24",44.7254,44.7254,44.7254,44.7254,0.0],["1986-10-27",44.7254,44.7254,44.7254,44.7254,0.0],["1986-10-28",44.7254,44.7254,44.7254,44.7254,202.0],["1986-10-29",44.7254,44.7254,44.7254,44.7254,0.0],["1986-10-30",44.7254,44.7254,44.7254,44.7254,60.0],["1986-10-31",44.7254,44.7254,44.7254,44.7254,0.0],["1986-11-03",44.7254,44.7254,44.7254,44.7254,0.0],["1986-11-04",44.7254,44.7254,44.7254,44.7254,0.0],["1986-11-05",44.7254,44.7254,44.7254,44.7254,0.0],["1986-11-06",44.7254,44.7254,44.7254,44.7254,0.0],["1986-11-07",44.7254,44.7254,44.7254,44.7254,60.0],["1986-11-10",44.7254,44.7254,44.7254,44.7254,0.0],["1986-11-11",46.589,46.589,46.589,46.589,140.0],["1986-11-12",46.589,46.589,46.589,46.589,0.0],["1986-11-13",46.589,46.589,46.589,46.589,96.0],["1986-11-14",52.1796,52.1796,52.1796,52.1796,50.0],["1986-11-17",54.0432,54.0432,54.0432,54.0432,174.0],["1986-11-18",67.0881,67.0881,67.0881,67.0881,200.0],["1986-11-19",63.361,63.361,63.361,63.361,90.0],["1986-11-20",59.6339,59.6339,59.6339,59.6339,84.0],["1986-11-21",59.6339,59.6339,59.6339,59.6339,0.0],["1986-11-24",59.6339,59.6339,59.6339,59.6339,2.0],["1986-11-25",57.7703,57.7703,57.7703,57.7703,6.0],["1986-11-26",54.0432,54.0432,54.0432,54.0432,100.0],["1986-11-28",52.1796,52.1796,52.1796,52.1796,128.0],["1986-12-01",54.0432,54.0432,54.0432,54.0432,74.0],["1986-12-02",54.0432,54.0432,54.0432,54.0432,10.0],["1986-12-03",54.0432,54.0432,54.0432,54.0432,0.0],["1986-12-04",54.0432,54.0432,54.0432,54.0432,0.0],["1986-12-05",52.1796,52.1796,52.1796,52.1796,10.0],["1986-12-08",52.1796,52.1796,52.1796,52.1796,2.0],["1986-12-09",52.1796,52.1796,52.1796,52.1796,62.0],["1986-12-10",54.0432,54.0432,54.0432,54.0432,16.0],["1986-12-11",54.0432,54.0432,54.0432,54.0432,24.0],["1986-12-12",54.0432,54.0432,54.0432,54.0432,26.0],["1986-12-15",54.0432,54.0432,54.0432,54.0432,4.0],["1986-12-16",54.0432,54.0432,54.0432,54.0432,34.0],["1986-12-17",54.0432,54.0432,54.0432,54.0432,56.0],["1986-12-18",54.0432,54.0432,54.0432,54.0432,8.0],["1986-12-19",54.0432,54.0432,54.0432,54.0432,6.0],["1986-12-22",54.0432,54.0432,54.0432,54.0432,210.0],["1986-12-23",54.0432,54.0432,54.0432,54.0432,0.0],["1986-12-24",54.0432,54.0432,54.0432,54.0432,10.0],["1986-12-26",54.0432,54.0432,54.0432,54.0432,0.0],["1986-12-29",54.0432,54.0432,54.0432,54.0432,0.0],["1986-12-30",52.1796,52.1796,52.1796,52.1796,58.0],["1986-12-31",50.3161,50.3161,50.3161,50.3161,54.0],["1987-01-02",50.3161,50.3161,50.3161,50.3161,0.0],["1987-01-05",50.3161,50.3161,50.3161,50.3161,0.0],["1987-01-06",52.1796,52.1796,52.1796,52.1796,98.0],["1987-01-07",52.1796,52.1796,52.1796,52.1796,22.0],["1987-01-08",52.1796,52.1796,52.1796,52.1796,0.0],["1987-01-09",54.0432,54.0432,54.0432,54.0432,40.0],["1987-01-12",54.0432,54.0432,54.0432,54.0432,4.0],["1987-01-13",55.9068,55.9068,55.9068,55.9068,90.0],["1987-01-14",63.361,63.361,63.361,63.361,270.0],["1987-01-15",67.0881,67.0881,67.0881,67.0881,206.0],["1987-01-16",68.9517,68.9517,68.9517,68.9517,80.0],["1987-01-19",70.8152,70.8152,70.8152,70.8152,40.0],["1987-01-20",65.2245,65.2245,65.2245,65.2245,228.0],["1987-01-21",65.2245,65.2245,65.2245,65.2245,0.0],["1987-01-22",65.2245,65.2245,65.2245,65.2245,2.0],["1987-01-23",68.9517,68.9517,68.9517,68.9517,34.0],["1987-01-26",68.9517,68.9517,68.9517,68.9517,50.0],["1987-01-27",70.8152,70.8152,70.8152,70.8152,40.0],["1987-01-28",70.8152,70.8152,70.8152,70.8152,22.0],["1987-01-29",81.9966,81.9966,81.9966,81.9966,290.0],["1987-01-30",81.9966,81.9966,81.9966,81.9966,40.0],["1987-02-02",81.9966,81.9966,81.9966,81.9966,8.0],["1987-02-03",81.9966,81.9966,81.9966,81.9966,32.0],["1987-02-04",81.9966,81.9966,81.9966,81.9966,0.0],["1987-02-05",83.8601,83.8601,83.8601,83.8601,4.0],["1987-02-06",83.8601,83.8601,83.8601,83.8601,0.0],["1987-02-09",87.5872,87.5872,87.5872,87.5872,56.0],["1987-02-10",85.7237,85.7237,85.7237,85.7237,2.0],["1987-02-11",85.7237,85.7237,85.7237,85.7237,10.0],["1987-02-12",85.7237,85.7237,85.7237,85.7237,0.0],["1987-02-13",85.7237,85.7237,85.7237,85.7237,0.0],["1987-02-17",85.7237,85.7237,85.7237,85.7237,2.0],["1987-02-18",85.7237,85.7237,85.7237,85.7237,0.0],["1987-02-19",81.9966,81.9966,81.9966,81.9966,166.0],["1987-02-20",81.9966,81.9966,81.9966,81.9966,26.0],["1987-02-23",81.9966,81.9966,81.9966,81.9966,0.0],["1987-02-24",81.9966,81.9966,81.9966,81.9966,74.0],["1987-02-25",81.9966,81.9966,81.9966,81.9966,60.0],["1987-02-26",81.9966,81.9966,81.9966,81.9966,10.0],["1987-02-27",81.9966,81.9966,81.9966,81.9966,2.0],["1987-03-02",81.9966,81.9966,81.9966,81.9966,26.0],["1987-03-03",81.9966,81.9966,81.9966,81.9966,0.0],["1987-03-04",83.8601,83.8601,83.8601,83.8601,10.0],["1987-03-05",91.3143,91.3143,91.3143,91.3143,108.0],["1987-03-06",91.3143,91.3143,91.3143,91.3143,28.0],["1987-03-09",91.3143,91.3143,91.3143,91.3143,12.0],["1987-03-10",91.3143,91.3143,91.3143,91.3143,22.0],["1987-03-11",93.1779,93.1779,93.1779,93.1779,2.0],["1987-03-12",93.1779,93.1779,93.1779,93.1779,8.0],["1987-03-13",93.1779,93.1779,93.1779,93.1779,44.0],["1987-03-16",93.1779,93.1779,93.1779,93.1779,30.0],["1987-03-17",93.1779,93.1779,93.1779,93.1779,14.0],["1987-03-18",93.1779,93.1779,93.1779,93.1779,8.0],["1987-03-19",102.4957,102.4957,102.4957,102.4957,76.0],["1987-03-20",106.2228,106.2228,106.2228,106.2228,96.0],["1987-03-23",122.9949,122.9949,122.9949,122.9949,370.0],["1987-03-24",149.0847,149.0847,149.0847,149.0847,326.0],["1987-03-25",145.3576,145.3576,145.3576,145.3576,184.0],["1987-03-26",145.3576,145.3576,145.3576,145.3576,204.0],["1987-03-27",171.4474,171.4474,171.4474,171.4474,146.0],["1987-03-30",167.7202,167.7202,167.7202,167.7202,74.0],["1987-03-31",178.9016,178.9016,178.9016,178.9016,142.0],["1987-04-01",156.5389,156.5389,156.5389,156.5389,362.0],["1987-04-02",156.5389,156.5389,156.5389,156.5389,36.0],["1987-04-03",190.083,190.083,190.083,190.083,384.0],["1987-04-06",175.1744,175.1744,175.1744,175.1744,86.0],["1987-04-07",175.1744,175.1744,175.1744,175.1744,124.0],["1987-04-08",175.1744,175.1744,175.1744,175.1744,124.0],["1987-04-09",186.3559,186.3559,186.3559,186.3559,108.0],["1987-04-10",204.9914,204.9914,204.9914,204.9914,240.0],["1987-04-13",208.7185,208.7185,208.7185,208.7185,66.0],["1987-04-14",201.2644,201.2644,201.2644,201.2644,60.0],["1987-04-15",171.4474,171.4474,171.4474,171.4474,168.0],["1987-04-16",171.4474,171.4474,171.4474,171.4474,140.0],["1987-04-20",171.4474,171.4474,171.4474,171.4474,108.0],["1987-04-21",163.9931,163.9931,163.9931,163.9931,32.0],["1987-04-22",160.266,160.266,160.266,160.266,182.0],["1987-04-23",160.266,160.266,160.266,160.266,134.0],["1987-04-24",160.266,160.266,160.266,160.266,60.0],["1987-04-27",156.5389,156.5389,156.5389,156.5389,70.0],["1987-04-28",156.5389,156.5389,156.5389,156.5389,50.0],["1987-04-29",152.8118,152.8118,152.8118,152.8118,60.0],["1987-04-30",167.7202,167.7202,167.7202,167.7202,390.0],["1987-05-01",171.4474,171.4474,171.4474,171.4474,10.0],["1987-05-04",171.4474,171.4474,171.4474,171.4474,2.0],["1987-05-05",171.4474,171.4474,171.4474,171.4474,2.0],["1987-05-06",171.4474,171.4474,171.4474,171.4474,20.0],["1987-05-07",171.4474,171.4474,171.4474,171.4474,32.0],["1987-05-08",171.4474,171.4474,171.4474,171.4474,22.0],["1987-05-11",182.6287,182.6287,182.6287,182.6287,130.0],["1987-05-12",175.1744,175.1744,175.1744,175.1744,164.0],["1987-05-13",175.1744,175.1744,175.1744,175.1744,38.0],["1987-05-14",175.1744,175.1744,175.1744,175.1744,68.0],["1987-05-15",175.1744,175.1744,175.1744,175.1744,20.0],["1987-05-18",175.1744,175.1744,175.1744,175.1744,32.0],["1987-05-19",175.1744,175.1744,175.1744,175.1744,8.0],["1987-05-20",175.1744,175.1744,175.1744,175.1744,128.0],["1987-05-21",175.1744,175.1744,175.1744,175.1744,40.0],["1987-05-22",171.4474,171.4474,171.4474,171.4474,30.0],["1987-05-26",160.266,160.266,160.266,160.266,32.0],["1987-05-27",160.266,160.266,160.266,160.266,20.0],["1987-05-28",160.266,160.266,160.266,160.266,22.0],["1987-05-29",160.266,160.266,160.266,160.266,0.0],["1987-06-01",160.266,160.266,160.266,160.266,8.0],["1987-06-02",163.9931,163.9931,163.9931,163.9931,18.0],["1987-06-03",160.266,160.266,160.266,160.266,8.0],["1987-06-04",160.266,160.266,160.266,160.266,0.0],["1987-06-05",160.266,160.266,160.266,160.266,0.0],["1987-06-08",160.266,160.266,160.266,160.266,8.0],["1987-06-09",156.5389,156.5389,156.5389,156.5389,46.0],["1987-06-10",156.5389,156.5389,156.5389,156.5389,18.0],["1987-06-11",156.5389,156.5389,156.5389,156.5389,34.0],["1987-06-12",160.266,160.266,160.266,160.266,12.0],["1987-06-15",163.9931,163.9931,163.9931,163.9931,26.0],["1987-06-16",167.7202,167.7202,167.7202,167.7202,60.0],["1987-06-17",171.4474,171.4474,171.4474,171.4474,88.0],["1987-06-18",175.1744,175.1744,175.1744,175.1744,190.0],["1987-06-19",197.5372,197.5372,197.5372,197.5372,170.0],["1987-06-22",186.3559,186.3559,186.3559,186.3559,250.0],["1987-06-23",186.3559,186.3559,186.3559,186.3559,0.0],["1987-06-24",186.3559,186.3559,186.3559,186.3559,0.0],["1987-06-25",178.9016,178.9016,178.9016,178.9016,8.0],["1987-06-26",182.6287,182.6287,182.6287,182.6287,36.0],["1987-06-29",182.6287,182.6287,182.6287,182.6287,38.0],["1987-06-30",182.6287,182.6287,182.6287,182.6287,10.0],["1987-07-01",182.6287,182.6287,182.6287,182.6287,10.0],["1987-07-02",182.6287,182.6287,182.6287,182.6287,20.0],["1987-07-06",182.6287,182.6287,182.6287,182.6287,16.0],["1987-07-07",182.6287,182.6287,182.6287,182.6287,0.0],["1987-07-08",186.3559,186.3559,186.3559,186.3559,10.0],["1987-07-09",193.8101,193.8101,193.8101,193.8101,20.0],["1987-07-10",193.8101,193.8101,193.8101,193.8101,42.0],["1987-07-13",193.8101,193.8101,193.8101,193.8101,10.0],["1987-07-14",193.8101,193.8101,193.8101,193.8101,4.0],["1987-07-15",193.8101,193.8101,193.8101,193.8101,0.0],["1987-07-16",193.8101,193.8101,193.8101,193.8101,8.0],["1987-07-17",193.8101,193.8101,193.8101,193.8101,0.0],["1987-07-20",193.8101,193.8101,193.8101,193.8101,36.0],["1987-07-21",193.8101,193.8101,193.8101,193.8101,20.0],["1987-07-22",197.5372,197.5372,197.5372,197.5372,20.0],["1987-07-23",197.5372,197.5372,197.5372,197.5372,46.0],["1987-07-24",197.5372,197.5372,197.5372,197.5372,24.0],["1987-07-27",193.8101,193.8101,193.8101,193.8101,22.0],["1987-07-28",193.8101,193.8101,193.8101,193.8101,0.0],["1987-07-29",193.8101,193.8101,193.8101,193.8101,30.0],["1987-07-30",193.8101,193.8101,193.8101,193.8101,20.0],["1987-07-31",193.8101,193.8101,193.8101,193.8101,2.0],["1987-08-03",193.8101,193.8101,193.8101,193.8101,2.0],["1987-08-04",193.8101,193.8101,193.8101,193.8101,26.0],["1987-08-05",193.8101,193.8101,193.8101,193.8101,6.0],["1987-08-06",193.8101,193.8101,193.8101,193.8101,0.0],["1987-08-07",186.3559,186.3559,186.3559,186.3559,4.0],["1987-08-10",186.3559,186.3559,186.3559,186.3559,24.0],["1987-08-11",186.3559,186.3559,186.3559,186.3559,2.0],["1987-08-12",182.6287,182.6287,182.6287,182.6287,24.0],["1987-08-13",182.6287,182.6287,182.6287,182.6287,40.0],["1987-08-14",190.083,190.083,190.083,190.083,190.0],["1987-08-17",190.083,190.083,190.083,190.083,10.0],["1987-08-18",193.8101,193.8101,193.8101,193.8101,72.0],["1987-08-19",193.8101,193.8101,193.8101,193.8101,72.0],["1987-08-20",193.8101,193.8101,193.8101,193.8101,28.0],["1987-08-21",193.8101,193.8101,193.8101,193.8101,2.0],["1987-08-24",193.8101,193.8101,193.8101,193.8101,6.0],["1987-08-25",193.8101,193.8101,193.8101,193.8101,0.0],["1987-08-26",193.8101,193.8101,193.8101,193.8101,6.0],["1987-08-27",193.8101,193.8101,193.8101,193.8101,2.0],["1987-08-28",193.8101,193.8101,193.8101,193.8101,22.0],["1987-08-31",193.8101,193.8101,193.8101,193.8101,40.0],["1987-09-01",193.8101,193.8101,193.8101,193.8101,2.0],["1987-09-02",193.8101,193.8101,193.8101,193.8101,22.0],["1987-09-03",190.083,190.083,190.083,190.083,60.0],["1987-09-04",190.083,190.083,190.083,190.083,12.0],["1987-09-08",186.3559,186.3559,186.3559,186.3559,10.0],["1987-09-09",186.3559,186.3559,186.3559,186.3559,4.0],["1987-09-10",186.3559,186.3559,186.3559,186.3559,32.0],["1987-09-11",186.3559,186.3559,186.3559,186.3559,110.0],["1987-09-14",188.2194,188.2194,188.2194,188.2194,40.0],["1987-09-15",184.4923,184.4923,184.4923,184.4923,84.0],["1987-09-16",182.6287,182.6287,182.6287,182.6287,62.0],["1987-09-17",178.9016,178.9016,178.9016,178.9016,42.0],["1987-09-18",177.038,177.038,177.038,177.038,120.0],["1987-09-21",177.038,177.038,177.038,177.038,80.0],["1987-09-22",163.9931,163.9931,163.9931,163.9931,60.0],["1987-09-23",163.9931,163.9931,163.9931,163.9931,70.0],["1987-09-24",167.7202,167.7202,167.7202,167.7202,24.0],["1987-09-25",167.7202,167.7202,167.7202,167.7202,6.0],["1987-09-28",167.7202,167.7202,167.7202,167.7202,10.0],["1987-09-29",160.266,160.266,160.266,160.266,4.0],["1987-09-30",160.266,160.266,160.266,160.266,10.0],["1987-10-01",160.266,160.266,160.266,160.266,16.0],["1987-10-02",160.266,160.266,160.266,160.266,0.0],["1987-10-05",160.266,160.266,160.266,160.266,10.0],["1987-10-06",160.266,160.266,160.266,160.266,66.0],["1987-10-07",152.8118,152.8118,152.8118,152.8118,118.0],["1987-10-08",152.8118,152.8118,152.8118,152.8118,60.0],["1987-10-09",156.5389,156.5389,156.5389,156.5389,60.0],["1987-10-12",152.8118,152.8118,152.8118,152.8118,8.0],["1987-10-13",156.5389,156.5389,156.5389,156.5389,10.0],["1987-10-14",156.5389,156.5389,156.5389,156.5389,64.0],["1987-10-15",156.5389,156.5389,156.5389,156.5389,84.0],["1987-10-16",156.5389,156.5389,156.5389,156.5389,0.0],["1987-10-19",156.5389,156.5389,156.5389,156.5389,34.0],["1987-10-20",156.5389,156.5389,156.5389,156.5389,0.0],["1987-10-21",141.6304,141.6304,141.6304,141.6304,102.0],["1987-10-22",122.9949,122.9949,122.9949,122.9949,100.0],["1987-10-23",122.9949,122.9949,122.9949,122.9949,0.0],["1987-10-26",117.4042,117.4042,117.4042,117.4042,2.0],["1987-10-27",111.8135,111.8135,111.8135,111.8135,20.0],["1987-10-28",111.8135,111.8135,111.8135,111.8135,0.0],["1987-10-29",104.3593,104.3593,104.3593,104.3593,152.0],["1987-10-30",108.0864,108.0864,108.0864,108.0864,42.0],["1987-11-02",111.8135,111.8135,111.8135,111.8135,58.0],["1987-11-03",111.8135,111.8135,111.8135,111.8135,0.0],["1987-11-04",108.0864,108.0864,108.0864,108.0864,42.0],["1987-11-05",108.0864,108.0864,108.0864,108.0864,24.0],["1987-11-06",108.0864,108.0864,108.0864,108.0864,154.0],["1987-11-09",108.0864,108.0864,108.0864,108.0864,172.0],["1987-11-10",108.0864,108.0864,108.0864,108.0864,0.0],["1987-11-11",104.3593,104.3593,104.3593,104.3593,50.0],["1987-11-12",108.0864,108.0864,108.0864,108.0864,8.0],["1987-11-13",111.8135,111.8135,111.8135,111.8135,24.0],["1987-11-16",111.8135,111.8135,111.8135,111.8135,0.0],["1987-11-17",111.8135,111.8135,111.8135,111.8135,4.0],["1987-11-18",115.5406,115.5406,115.5406,115.5406,2.0],["1987-11-19",115.5406,115.5406,115.5406,115.5406,50.0],["1987-11-20",115.5406,115.5406,115.5406,115.5406,40.0],["1987-11-23",119.2678,119.2678,119.2678,119.2678,40.0],["1987-11-24",126.7219,126.7219,126.7219,126.7219,80.0],["1987-11-25",126.7219,126.7219,126.7219,126.7219,10.0],["1987-11-27",126.7219,126.7219,126.7219,126.7219,0.0],["1987-11-30",137.9033,137.9033,137.9033,137.9033,30.0],["1987-12-01",139.7669,139.7669,139.7669,139.7669,70.0],["1987-12-02",139.7669,139.7669,139.7669,139.7669,2.0],["1987-12-03",137.9033,137.9033,137.9033,137.9033,22.0],["1987-12-04",137.9033,137.9033,137.9033,137.9033,0.0],["1987-12-07",134.1762,134.1762,134.1762,134.1762,22.0],["1987-12-08",134.1762,134.1762,134.1762,134.1762,2.0],["1987-12-09",134.1762,134.1762,134.1762,134.1762,16.0],["1987-12-10",134.1762,134.1762,134.1762,134.1762,4.0],["1987-12-11",145.3576,145.3576,145.3576,145.3576,46.0],["1987-12-14",149.0847,149.0847,149.0847,149.0847,4.0],["1987-12-15",137.9033,137.9033,137.9033,137.9033,94.0],["1987-12-16",137.9033,137.9033,137.9033,137.9033,0.0],["1987-12-17",126.7219,126.7219,126.7219,126.7219,2.0],["1987-12-18",130.4491,130.4491,130.4491,130.4491,20.0],["1987-12-21",137.9033,137.9033,137.9033,137.9033,62.0],["1987-12-22",137.9033,137.9033,137.9033,137.9033,0.0],["1987-12-23",134.1762,134.1762,134.1762,134.1762,32.0],["1987-12-24",134.1762,134.1762,134.1762,134.1762,12.0],["1987-12-28",137.9033,137.9033,137.9033,137.9033,10.0],["1987-12-29",137.9033,137.9033,137.9033,137.9033,10.0],["1987-12-30",137.9033,137.9033,137.9033,137.9033,0.0],["1987-12-31",137.9033,137.9033,137.9033,137.9033,0.0],["1988-01-04",137.9033,137.9033,137.9033,137.9033,0.0],["1988-01-05",137.9033,137.9033,137.9033,137.9033,0.0],["1988-01-06",145.3576,145.3576,145.3576,145.3576,180.0],["1988-01-07",145.3576,145.3576,145.3576,145.3576,0.0],["1988-01-08",145.3576,145.3576,145.3576,145.3576,6.0],["1988-01-11",141.6304,141.6304,141.6304,141.6304,20.0],["1988-01-12",134.1762,134.1762,134.1762,134.1762,22.0],["1988-01-13",134.1762,134.1762,134.1762,134.1762,10.0],["1988-01-14",134.1762,134.1762,134.1762,134.1762,0.0],["1988-01-15",134.1762,134.1762,134.1762,134.1762,0.0],["1988-01-18",134.1762,134.1762,134.1762,134.1762,4.0],["1988-01-19",134.1762,134.1762,134.1762,134.1762,0.0],["1988-01-20",134.1762,134.1762,134.1762,134.1762,0.0],["1988-01-21",134.1762,134.1762,134.1762,134.1762,0.0],["1988-01-22",134.1762,134.1762,134.1762,134.1762,34.0],["1988-01-25",134.1762,134.1762,134.1762,134.1762,16.0],["1988-01-26",134.1762,134.1762,134.1762,134.1762,0.0],["1988-01-27",126.7219,126.7219,126.7219,126.7219,100.0],["1988-01-28",126.7219,126.7219,126.7219,126.7219,0.0],["1988-01-29",119.2678,119.2678,119.2678,119.2678,118.0],["1988-02-01",111.8135,111.8135,111.8135,111.8135,54.0],["1988-02-02",108.0864,108.0864,108.0864,108.0864,14.0],["1988-02-03",100.6322,100.6322,100.6322,100.6322,18.0],["1988-02-04",100.6322,100.6322,100.6322,100.6322,6.0],["1988-02-05",104.3593,104.3593,104.3593,104.3593,38.0],["1988-02-08",108.0864,108.0864,108.0864,108.0864,40.0],["1988-02-09",108.0864,108.0864,108.0864,108.0864,2.0],["1988-02-10",104.3593,104.3593,104.3593,104.3593,56.0],["1988-02-11",104.3593,104.3593,104.3593,104.3593,10.0],["1988-02-12",104.3593,104.3593,104.3593,104.3593,122.0],["1988-02-16",104.3593,104.3593,104.3593,104.3593,0.0],["1988-02-17",104.3593,104.3593,104.3593,104.3593,8.0],["1988-02-18",104.3593,104.3593,104.3593,104.3593,0.0],["1988-02-19",104.3593,104.3593,104.3593,104.3593,0.0],["1988-02-22",104.3593,104.3593,104.3593,104.3593,6.0],["1988-02-23",104.3593,104.3593,104.3593,104.3593,4.0],["1988-02-24",104.3593,104.3593,104.3593,104.3593,0.0],["1988-02-25",104.3593,104.3593,104.3593,104.3593,0.0],["1988-02-26",100.6322,100.6322,100.6322,100.6322,2.0],["1988-02-29",100.6322,100.6322,100.6322,100.6322,0.0],["1988-03-01",100.6322,100.6322,100.6322,100.6322,0.0],["1988-03-02",100.6322,100.6322,100.6322,100.6322,0.0],["1988-03-03",91.3143,91.3143,91.3143,91.3143,40.0],["1988-03-04",95.0415,95.0415,95.0415,95.0415,100.0],["1988-03-07",95.0415,95.0415,95.0415,95.0415,0.0],["1988-03-08",95.0415,95.0415,95.0415,95.0415,0.0],["1988-03-09",93.1779,93.1779,93.1779,93.1779,40.0],["1988-03-10",95.0415,95.0415,95.0415,95.0415,2.0],["1988-03-11",95.0415,95.0415,95.0415,95.0415,0.0],["1988-03-14",96.905,96.905,96.905,96.905,30.0],["1988-03-15",96.905,96.905,96.905,96.905,0.0],["1988-03-16",96.905,96.905,96.905,96.905,0.0],["1988-03-17",96.905,96.905,96.905,96.905,0.0],["1988-03-18",96.905,96.905,96.905,96.905,2.0],["1988-03-21",96.905,96.905,96.905,96.905,0.0],["1988-03-22",96.905,96.905,96.905,96.905,0.0],["1988-03-23",96.905,96.905,96.905,96.905,0.0],["1988-03-24",98.7686,98.7686,98.7686,98.7686,22.0],["1988-03-25",134.1762,134.1762,134.1762,134.1762,468.0],["1988-03-28",134.1762,134.1762,134.1762,134.1762,0.0],["1988-03-29",137.9033,137.9033,137.9033,137.9033,102.0],["1988-03-30",137.9033,137.9033,137.9033,137.9033,0.0],["1988-03-31",134.1762,134.1762,134.1762,134.1762,14.0],["1988-04-04",137.9033,137.9033,137.9033,137.9033,68.0],["1988-04-05",137.9033,137.9033,137.9033,137.9033,26.0],["1988-04-06",134.1762,134.1762,134.1762,134.1762,46.0],["1988-04-07",130.4491,130.4491,130.4491,130.4491,2.0],["1988-04-08",130.4491,130.4491,130.4491,130.4491,40.0],["1988-04-11",122.9949,122.9949,122.9949,122.9949,12.0],["1988-04-12",122.9949,122.9949,122.9949,122.9949,0.0],["1988-04-13",122.9949,122.9949,122.9949,122.9949,2.0],["1988-04-14",122.9949,122.9949,122.9949,122.9949,20.0],["1988-04-15",122.9949,122.9949,122.9949,122.9949,0.0],["1988-04-18",122.9949,122.9949,122.9949,122.9949,40.0],["1988-04-19",122.9949,122.9949,122.9949,122.9949,4.0],["1988-04-20",122.9949,122.9949,122.9949,122.9949,4.0],["1988-04-21",119.2678,119.2678,119.2678,119.2678,64.0],["1988-04-22",119.2678,119.2678,119.2678,119.2678,8.0],["1988-04-25",115.5406,115.5406,115.5406,115.5406,20.0],["1988-04-26",115.5406,115.5406,115.5406,115.5406,0.0],["1988-04-27",115.5406,115.5406,115.5406,115.5406,12.0],["1988-04-28",115.5406,115.5406,115.5406,115.5406,0.0],["1988-04-29",115.5406,115.5406,115.5406,115.5406,0.0],["1988-05-02",104.3593,104.3593,104.3593,104.3593,56.0],["1988-05-03",104.3593,104.3593,104.3593,104.3593,48.0],["1988-05-04",104.3593,104.3593,104.3593,104.3593,20.0],["1988-05-05",104.3593,104.3593,104.3593,104.3593,254.0],["1988-05-06",106.2228,106.2228,106.2228,106.2228,34.0],["1988-05-09",106.2228,106.2228,106.2228,106.2228,32.0],["1988-05-10",106.2228,106.2228,106.2228,106.2228,0.0],["1988-05-11",100.6322,100.6322,100.6322,100.6322,118.0],["1988-05-12",100.6322,100.6322,100.6322,100.6322,20.0],["1988-05-13",100.6322,100.6322,100.6322,100.6322,4.0],["1988-05-16",100.6322,100.6322,100.6322,100.6322,0.0],["1988-05-17",100.6322,100.6322,100.6322,100.6322,0.0],["1988-05-18",100.6322,100.6322,100.6322,100.6322,0.0],["1988-05-19",100.6322,100.6322,100.6322,100.6322,80.0],["1988-05-20",100.6322,100.6322,100.6322,100.6322,20.0],["1988-05-23",100.6322,100.6322,100.6322,100.6322,60.0],["1988-05-24",98.7686,98.7686,98.7686,98.7686,32.0],["1988-05-25",98.7686,98.7686,98.7686,98.7686,60.0],["1988-05-26",98.7686,98.7686,98.7686,98.7686,104.0],["1988-05-27",98.7686,98.7686,98.7686,98.7686,176.0],["1988-05-31",102.4957,102.4957,102.4957,102.4957,54.0],["1988-06-01",108.0864,108.0864,108.0864,108.0864,80.0],["1988-06-02",108.0864,108.0864,108.0864,108.0864,0.0],["1988-06-03",111.8135,111.8135,111.8135,111.8135,90.0],["1988-06-06",122.9949,122.9949,122.9949,122.9949,252.0],["1988-06-07",132.3127,132.3127,132.3127,132.3127,226.0],["1988-06-08",132.3127,132.3127,132.3127,132.3127,102.0],["1988-06-09",130.4491,130.4491,130.4491,130.4491,240.0],["1988-06-10",130.4491,130.4491,130.4491,130.4491,2.0],["1988-06-13",130.4491,130.4491,130.4491,130.4491,0.0],["1988-06-14",130.4491,130.4491,130.4491,130.4491,152.0],["1988-06-15",121.1313,121.1313,121.1313,121.1313,176.0],["1988-06-16",122.9949,122.9949,122.9949,122.9949,28.0],["1988-06-17",122.9949,122.9949,122.9949,122.9949,18.0],["1988-06-20",121.1313,121.1313,121.1313,121.1313,30.0],["1988-06-21",124.8584,124.8584,124.8584,124.8584,48.0],["1988-06-22",124.8584,124.8584,124.8584,124.8584,0.0],["1988-06-23",121.1313,121.1313,121.1313,121.1313,4.0],["1988-06-24",121.1313,121.1313,121.1313,121.1313,0.0],["1988-06-27",121.1313,121.1313,121.1313,121.1313,10.0],["1988-06-28",121.1313,121.1313,121.1313,121.1313,48.0],["1988-06-29",121.1313,121.1313,121.1313,121.1313,50.0],["1988-06-30",121.1313,121.1313,121.1313,121.1313,0.0],["1988-07-01",121.1313,121.1313,121.1313,121.1313,2.0],["1988-07-05",121.1313,121.1313,121.1313,121.1313,36.0],["1988-07-06",126.7219,126.7219,126.7219,126.7219,36.0],["1988-07-07",126.7219,126.7219,126.7219,126.7219,0.0],["1988-07-08",149.0847,149.0847,149.0847,149.0847,190.0],["1988-07-11",141.6304,141.6304,141.6304,141.6304,42.0],["1988-07-12",137.9033,137.9033,137.9033,137.9033,8.0],["1988-07-13",137.9033,137.9033,137.9033,137.9033,8.0],["1988-07-14",137.9033,137.9033,137.9033,137.9033,4.0],["1988-07-15",137.9033,137.9033,137.9033,137.9033,52.0],["1988-07-18",137.9033,137.9033,137.9033,137.9033,22.0],["1988-07-19",145.3576,145.3576,145.3576,145.3576,10.0],["1988-07-20",145.3576,145.3576,145.3576,145.3576,20.0],["1988-07-21",141.6304,141.6304,141.6304,141.6304,10.0],["1988-07-22",134.1762,134.1762,134.1762,134.1762,22.0],["1988-07-25",128.5855,128.5855,128.5855,128.5855,52.0],["1988-07-26",128.5855,128.5855,128.5855,128.5855,0.0],["1988-07-27",128.5855,128.5855,128.5855,128.5855,0.0],["1988-07-28",122.9949,122.9949,122.9949,122.9949,132.0],["1988-07-29",119.2678,119.2678,119.2678,119.2678,10.0],["1988-08-01",117.4042,117.4042,117.4042,117.4042,38.0],["1988-08-02",117.4042,117.4042,117.4042,117.4042,20.0],["1988-08-03",119.2678,119.2678,119.2678,119.2678,110.0],["1988-08-04",117.4042,117.4042,117.4042,117.4042,100.0],["1988-08-05",117.4042,117.4042,117.4042,117.4042,48.0],["1988-08-08",119.2678,119.2678,119.2678,119.2678,214.0],["1988-08-09",115.5406,115.5406,115.5406,115.5406,20.0],["1988-08-10",115.5406,115.5406,115.5406,115.5406,0.0],["1988-08-11",115.5406,115.5406,115.5406,115.5406,200.0],["1988-08-12",115.5406,115.5406,115.5406,115.5406,0.0],["1988-08-15",115.5406,115.5406,115.5406,115.5406,0.0],["1988-08-16",109.95,109.95,109.95,109.95,34.0],["1988-08-17",108.0864,108.0864,108.0864,108.0864,40.0],["1988-08-18",111.8135,111.8135,111.8135,111.8135,16.0],["1988-08-19",111.8135,111.8135,111.8135,111.8135,24.0],["1988-08-22",111.8135,111.8135,111.8135,111.8135,16.0],["1988-08-23",111.8135,111.8135,111.8135,111.8135,20.0],["1988-08-24",111.8135,111.8135,111.8135,111.8135,10.0],["1988-08-25",109.95,109.95,109.95,109.95,30.0],["1988-08-26",108.0864,108.0864,108.0864,108.0864,84.0],["1988-08-29",108.0864,108.0864,108.0864,108.0864,12.0],["1988-08-30",108.0864,108.0864,108.0864,108.0864,4.0],["1988-08-31",108.0864,108.0864,108.0864,108.0864,2.0],["1988-09-01",111.8135,111.8135,111.8135,111.8135,38.0],["1988-09-02",111.8135,111.8135,111.8135,111.8135,0.0],["1988-09-06",111.8135,111.8135,111.8135,111.8135,0.0],["1988-09-07",111.8135,111.8135,111.8135,111.8135,0.0],["1988-09-08",111.8135,111.8135,111.8135,111.8135,0.0],["1988-09-09",109.95,109.95,109.95,109.95,200.0],["1988-09-12",109.95,109.95,109.95,109.95,8.0],["1988-09-13",109.95,109.95,109.95,109.95,0.0],["1988-09-14",113.6771,113.6771,113.6771,113.6771,78.0],["1988-09-15",113.6771,113.6771,113.6771,113.6771,400.0],["1988-09-16",113.6771,113.6771,113.6771,113.6771,4.0],["1988-09-19",113.6771,113.6771,113.6771,113.6771,64.0],["1988-09-20",109.95,109.95,109.95,109.95,40.0],["1988-09-21",106.2228,106.2228,106.2228,106.2228,100.0],["1988-09-22",106.2228,106.2228,106.2228,106.2228,0.0],["1988-09-23",104.3593,104.3593,104.3593,104.3593,270.0],["1988-09-26",104.3593,104.3593,104.3593,104.3593,0.0],["1988-09-27",96.905,96.905,96.905,96.905,34.0],["1988-09-28",96.905,96.905,96.905,96.905,60.0],["1988-09-29",96.905,96.905,96.905,96.905,0.0],["1988-09-30",96.905,96.905,96.905,96.905,18.0],["1988-10-03",98.7686,98.7686,98.7686,98.7686,50.0],["1988-10-04",98.7686,98.7686,98.7686,98.7686,0.0],["1988-10-05",98.7686,98.7686,98.7686,98.7686,2.0],["1988-10-06",98.7686,98.7686,98.7686,98.7686,0.0],["1988-10-07",100.6322,100.6322,100.6322,100.6322,44.0],["1988-10-10",100.6322,100.6322,100.6322,100.6322,0.0],["1988-10-11",100.6322,100.6322,100.6322,100.6322,0.0],["1988-10-12",100.6322,100.6322,100.6322,100.6322,8.0],["1988-10-13",98.7686,98.7686,98.7686,98.7686,20.0],["1988-10-14",98.7686,98.7686,98.7686,98.7686,0.0],["1988-10-17",96.905,96.905,96.905,96.905,34.0],["1988-10-18",96.905,96.905,96.905,96.905,40.0],["1988-10-19",96.905,96.905,96.905,96.905,124.0],["1988-10-20",96.905,96.905,96.905,96.905,0.0],["1988-10-21",95.0415,95.0415,95.0415,95.0415,40.0],["1988-10-24",95.0415,95.0415,95.0415,95.0415,196.0],["1988-10-25",95.0415,95.0415,95.0415,95.0415,0.0],["1988-10-26",95.0415,95.0415,95.0415,95.0415,0.0],["1988-10-27",95.0415,95.0415,95.0415,95.0415,32.0],["1988-10-28",95.0415,95.0415,95.0415,95.0415,14.0],["1988-10-31",95.0415,95.0415,95.0415,95.0415,328.0],["1988-11-01",95.0415,95.0415,95.0415,95.0415,120.0],["1988-11-02",96.905,96.905,96.905,96.905,256.0],["1988-11-03",95.0415,95.0415,95.0415,95.0415,100.0],["1988-11-04",95.0415,95.0415,95.0415,95.0415,14.0],["1988-11-07",95.0415,95.0415,95.0415,95.0415,150.0],["1988-11-08",91.3143,91.3143,91.3143,91.3143,4.0],["1988-11-09",91.3143,91.3143,91.3143,91.3143,0.0],["1988-11-10",91.3143,91.3143,91.3143,91.3143,0.0],["1988-11-11",91.3143,91.3143,91.3143,91.3143,10.0],["1988-11-14",91.3143,91.3143,91.3143,91.3143,0.0],["1988-11-15",91.3143,91.3143,91.3143,91.3143,0.0],["1988-11-16",91.3143,91.3143,91.3143,91.3143,20.0],["1988-11-17",89.4508,89.4508,89.4508,89.4508,388.0],["1988-11-18",78.2695,78.2695,78.2695,78.2695,336.0],["1988-11-21",78.2695,78.2695,78.2695,78.2695,0.0],["1988-11-22",78.2695,78.2695,78.2695,78.2695,30.0],["1988-11-23",78.2695,78.2695,78.2695,78.2695,30.0],["1988-11-25",80.133,80.133,80.133,80.133,204.0],["1988-11-28",80.133,80.133,80.133,80.133,44.0],["1988-11-29",81.9966,81.9966,81.9966,81.9966,42.0],["1988-11-30",80.133,80.133,80.133,80.133,122.0],["1988-12-01",80.133,80.133,80.133,80.133,96.0],["1988-12-02",80.133,80.133,80.133,80.133,496.0],["1988-12-05",80.133,80.133,80.133,80.133,90.0],["1988-12-06",74.5424,74.5424,74.5424,74.5424,332.0],["1988-12-07",61.4974,61.4974,61.4974,61.4974,400.0],["1988-12-08",52.1796,52.1796,52.1796,52.1796,524.0],["1988-12-09",52.1796,52.1796,52.1796,52.1796,900.0],["1988-12-12",59.6339,59.6339,59.6339,59.6339,376.0],["1988-12-13",59.6339,59.6339,59.6339,59.6339,514.0],["1988-12-14",61.4974,61.4974,61.4974,61.4974,292.0],["1988-12-15",57.7703,57.7703,57.7703,57.7703,194.0],["1988-12-16",59.6339,59.6339,59.6339,59.6339,80.0],["1988-12-19",61.4974,61.4974,61.4974,61.4974,410.0],["1988-12-20",59.6339,59.6339,59.6339,59.6339,42.0],["1988-12-21",59.6339,59.6339,59.6339,59.6339,26.0],["1988-12-22",59.6339,59.6339,59.6339,59.6339,24.0],["1988-12-23",59.6339,59.6339,59.6339,59.6339,2.0],["1988-12-27",59.6339,59.6339,59.6339,59.6339,60.0],["1988-12-28",59.6339,59.6339,59.6339,59.6339,0.0],["1988-12-29",59.6339,59.6339,59.6339,59.6339,4.0],["1988-12-30",59.6339,59.6339,59.6339,59.6339,10.0],["1989-01-03",59.6339,59.6339,59.6339,59.6339,0.0],["1989-01-04",57.7703,57.7703,57.7703,57.7703,20.0],["1989-01-05",57.7703,57.7703,57.7703,57.7703,0.0],["1989-01-06",57.7703,57.7703,57.7703,57.7703,0.0],["1989-01-09",57.7703,57.7703,57.7703,57.7703,0.0],["1989-01-10",59.6339,59.6339,59.6339,59.6339,150.0],["1989-01-11",59.6339,59.6339,59.6339,59.6339,268.0],["1989-01-12",59.6339,59.6339,59.6339,59.6339,20.0],["1989-01-13",59.6339,59.6339,59.6339,59.6339,100.0],["1989-01-16",59.6339,59.6339,59.6339,59.6339,632.0],["1989-01-17",59.6339,59.6339,59.6339,59.6339,314.0],["1989-01-18",59.6339,59.6339,59.6339,59.6339,94.0],["1989-01-19",59.6339,59.6339,59.6339,59.6339,74.0],["1989-01-20",59.6339,59.6339,59.6339,59.6339,266.0],["1989-01-23",59.6339,59.6339,59.6339,59.6339,10.0],["1989-01-24",59.6339,59.6339,59.6339,59.6339,0.0],["1989-01-25",59.6339,59.6339,59.6339,59.6339,0.0],["1989-01-26",59.6339,59.6339,59.6339,59.6339,80.0],["1989-01-27",59.6339,59.6339,59.6339,59.6339,44.0],["1989-01-30",59.6339,59.6339,59.6339,59.6339,0.0],["1989-01-31",55.9068,55.9068,55.9068,55.9068,180.0],["1989-02-01",55.9068,55.9068,55.9068,55.9068,76.0],["1989-02-02",55.9068,55.9068,55.9068,55.9068,70.0],["1989-02-03",55.9068,55.9068,55.9068,55.9068,52.0],["1989-02-06",55.9068,55.9068,55.9068,55.9068,54.0],["1989-02-07",55.9068,55.9068,55.9068,55.9068,0.0],["1989-02-08",55.9068,55.9068,55.9068,55.9068,42.0],["1989-02-09",55.9068,55.9068,55.9068,55.9068,20.0],["1989-02-10",55.9068,55.9068,55.9068,55.9068,0.0],["1989-02-13",55.9068,55.9068,55.9068,55.9068,0.0],["1989-02-14",55.9068,55.9068,55.9068,55.9068,0.0],["1989-02-15",55.9068,55.9068,55.9068,55.9068,40.0],["1989-02-16",55.9068,55.9068,55.9068,55.9068,0.0],["1989-02-17",54.0432,54.0432,54.0432,54.0432,22.0],["1989-02-21",54.0432,54.0432,54.0432,54.0432,0.0],["1989-02-22",55.9068,55.9068,55.9068,55.9068,110.0],["1989-02-23",55.9068,55.9068,55.9068,55.9068,76.0],["1989-02-24",57.7703,57.7703,57.7703,57.7703,340.0],["1989-02-27",57.7703,57.7703,57.7703,57.7703,206.0],["1989-02-28",57.7703,57.7703,57.7703,57.7703,14.0],["1989-03-01",57.7703,57.7703,57.7703,57.7703,0.0],["1989-03-02",57.7703,57.7703,57.7703,57.7703,6.0],["1989-03-03",59.6339,59.6339,59.6339,59.6339,210.0],["1989-03-06",59.6339,59.6339,59.6339,59.6339,50.0],["1989-03-07",59.6339,59.6339,59.6339,59.6339,0.0],["1989-03-08",59.6339,59.6339,59.6339,59.6339,974.0],["1989-03-09",61.4974,61.4974,61.4974,61.4974,224.0],["1989-03-10",61.4974,61.4974,61.4974,61.4974,4.0],["1989-03-13",61.4974,61.4974,61.4974,61.4974,120.0],["1989-03-14",61.4974,61.4974,61.4974,61.4974,14.0],["1989-03-15",61.4974,61.4974,61.4974,61.4974,0.0],["1989-03-16",61.4974,61.4974,61.4974,61.4974,60.0],["1989-03-17",63.361,63.361,63.361,63.361,848.0],["1989-03-20",63.361,63.361,63.361,63.361,30.0],["1989-03-21",63.361,63.361,63.361,63.361,112.0],["1989-03-22",72.6788,72.6788,72.6788,72.6788,304.0],["1989-03-23",70.8152,70.8152,70.8152,70.8152,134.0],["1989-03-27",72.6788,72.6788,72.6788,72.6788,130.0],["1989-03-28",72.6788,72.6788,72.6788,72.6788,8.0],["1989-03-29",83.8601,83.8601,83.8601,83.8601,102.0],["1989-03-30",85.7237,85.7237,85.7237,85.7237,40.0],["1989-03-31",81.9966,81.9966,81.9966,81.9966,20.0],["1989-04-03",95.0415,95.0415,95.0415,95.0415,90.0],["1989-04-04",95.0415,95.0415,95.0415,95.0415,30.0],["1989-04-05",91.3143,91.3143,91.3143,91.3143,150.0],["1989-04-06",93.1779,93.1779,93.1779,93.1779,106.0],["1989-04-07",91.3143,91.3143,91.3143,91.3143,12.0],["1989-04-10",91.3143,91.3143,91.3143,91.3143,0.0],["1989-04-11",91.3143,91.3143,91.3143,91.3143,0.0],["1989-04-12",91.3143,91.3143,91.3143,91.3143,0.0],["1989-04-13",91.3143,91.3143,91.3143,91.3143,36.0],["1989-04-14",89.4508,89.4508,89.4508,89.4508,44.0],["1989-04-17",85.7237,85.7237,85.7237,85.7237,40.0],["1989-04-18",85.7237,85.7237,85.7237,85.7237,2.0],["1989-04-19",85.7237,85.7237,85.7237,85.7237,0.0],["1989-04-20",81.9966,81.9966,81.9966,81.9966,84.0],["1989-04-21",74.5424,74.5424,74.5424,74.5424,82.0],["1989-04-24",70.8152,70.8152,70.8152,70.8152,132.0],["1989-04-25",67.0881,67.0881,67.0881,67.0881,36.0],["1989-04-26",67.0881,67.0881,67.0881,67.0881,0.0],["1989-04-27",59.6339,59.6339,59.6339,59.6339,182.0],["1989-04-28",59.6339,59.6339,59.6339,59.6339,8.0],["1989-05-01",61.4974,61.4974,61.4974,61.4974,10.0],["1989-05-02",61.4974,61.4974,61.4974,61.4974,30.0],["1989-05-03",61.4974,61.4974,61.4974,61.4974,2.0],["1989-05-04",63.361,63.361,63.361,63.361,112.0],["1989-05-05",67.0881,67.0881,67.0881,67.0881,50.0],["1989-05-08",67.0881,67.0881,67.0881,67.0881,0.0],["1989-05-09",67.0881,67.0881,67.0881,67.0881,0.0],["1989-05-10",67.0881,67.0881,67.0881,67.0881,10.0],["1989-05-11",63.361,63.361,63.361,63.361,18.0],["1989-05-12",63.361,63.361,63.361,63.361,0.0],["1989-05-15",61.4974,61.4974,61.4974,61.4974,116.0],["1989-05-16",63.361,63.361,63.361,63.361,30.0],["1989-05-17",61.4974,61.4974,61.4974,61.4974,52.0],["1989-05-18",61.4974,61.4974,61.4974,61.4974,22.0],["1989-05-19",61.4974,61.4974,61.4974,61.4974,32.0],["1989-05-22",59.6339,59.6339,59.6339,59.6339,2.0],["1989-05-23",59.6339,59.6339,59.6339,59.6339,0.0],["1989-05-24",59.6339,59.6339,59.6339,59.6339,0.0],["1989-05-25",59.6339,59.6339,59.6339,59.6339,0.0],["1989-05-26",59.6339,59.6339,59.6339,59.6339,0.0],["1989-05-30",59.6339,59.6339,59.6339,59.6339,0.0],["1989-05-31",59.6339,59.6339,59.6339,59.6339,40.0],["1989-06-01",59.6339,59.6339,59.6339,59.6339,0.0],["1989-06-02",59.6339,59.6339,59.6339,59.6339,40.0],["1989-06-05",59.6339,59.6339,59.6339,59.6339,2.0],["1989-06-06",61.4974,61.4974,61.4974,61.4974,34.0],["1989-06-07",65.2245,65.2245,65.2245,65.2245,200.0],["1989-06-08",65.2245,65.2245,65.2245,65.2245,40.0],["1989-06-09",65.2245,65.2245,65.2245,65.2245,0.0],["1989-06-12",61.4974,61.4974,61.4974,61.4974,10.0],["1989-06-13",61.4974,61.4974,61.4974,61.4974,0.0],["1989-06-14",61.4974,61.4974,61.4974,61.4974,10.0],["1989-06-15",65.2245,65.2245,65.2245,65.2245,140.0],["1989-06-16",65.2245,65.2245,65.2245,65.2245,0.0],["1989-06-19",65.2245,65.2245,65.2245,65.2245,0.0],["1989-06-20",63.361,63.361,63.361,63.361,272.0],["1989-06-21",63.361,63.361,63.361,63.361,0.0],["1989-06-22",63.361,63.361,63.361,63.361,0.0],["1989-06-23",67.0881,67.0881,67.0881,67.0881,20.0],["1989-06-26",70.8152,70.8152,70.8152,70.8152,98.0],["1989-06-27",70.8152,70.8152,70.8152,70.8152,0.0],["1989-06-28",70.8152,70.8152,70.8152,70.8152,28.0],["1989-06-29",67.0881,67.0881,67.0881,67.0881,40.0],["1989-06-30",67.0881,67.0881,67.0881,67.0881,4.0],["1989-07-03",67.0881,67.0881,67.0881,67.0881,20.0],["1989-07-05",67.0881,67.0881,67.0881,67.0881,2.0],["1989-07-06",67.0881,67.0881,67.0881,67.0881,4.0],["1989-07-07",67.0881,67.0881,67.0881,67.0881,2.0],["1989-07-10",59.6339,59.6339,59.6339,59.6339,112.0],["1989-07-11",59.6339,59.6339,59.6339,59.6339,0.0],["1989-07-12",59.6339,59.6339,59.6339,59.6339,4.0],["1989-07-13",59.6339,59.6339,59.6339,59.6339,20.0],["1989-07-14",59.6339,59.6339,59.6339,59.6339,2.0],["1989-07-17",59.6339,59.6339,59.6339,59.6339,0.0],["1989-07-18",61.4974,61.4974,61.4974,61.4974,2.0],["1989-07-19",61.4974,61.4974,61.4974,61.4974,0.0],["1989-07-20",63.361,63.361,63.361,63.361,104.0],["1989-07-21",63.361,63.361,63.361,63.361,14.0],["1989-07-24",63.361,63.361,63.361,63.361,2.0],["1989-07-25",63.361,63.361,63.361,63.361,0.0],["1989-07-26",63.361,63.361,63.361,63.361,0.0],["1989-07-27",63.361,63.361,63.361,63.361,0.0],["1989-07-28",63.361,63.361,63.361,63.361,0.0],["1989-07-31",63.361,63.361,63.361,63.361,20.0],["1989-08-01",63.361,63.361,63.361,63.361,0.0],["1989-08-02",63.361,63.361,63.361,63.361,0.0],["1989-08-03",61.4974,61.4974,61.4974,61.4974,6.0],["1989-08-04",61.4974,61.4974,61.4974,61.4974,0.0],["1989-08-07",61.4974,61.4974,61.4974,61.4974,0.0],["1989-08-08",61.4974,61.4974,61.4974,61.4974,30.0],["1989-08-09",63.361,63.361,63.361,63.361,52.0],["1989-08-10",63.361,63.361,63.361,63.361,2.0],["1989-08-11",61.4974,61.4974,61.4974,61.4974,140.0],["1989-08-14",61.4974,61.4974,61.4974,61.4974,10.0],["1989-08-15",61.4974,61.4974,61.4974,61.4974,144.0],["1989-08-16",65.2245,65.2245,65.2245,65.2245,70.0],["1989-08-17",70.8152,70.8152,70.8152,70.8152,190.0],["1989-08-18",70.8152,70.8152,70.8152,70.8152,0.0],["1989-08-21",70.8152,70.8152,70.8152,70.8152,0.0],["1989-08-22",72.6788,72.6788,72.6788,72.6788,2.0],["1989-08-23",72.6788,72.6788,72.6788,72.6788,0.0],["1989-08-24",72.6788,72.6788,72.6788,72.6788,0.0],["1989-08-25",72.6788,72.6788,72.6788,72.6788,0.0],["1989-08-28",76.4059,76.4059,76.4059,76.4059,190.0],["1989-08-29",85.7237,85.7237,85.7237,85.7237,200.0],["1989-08-30",85.7237,85.7237,85.7237,85.7237,180.0],["1989-08-31",85.7237,85.7237,85.7237,85.7237,0.0],["1989-09-01",85.7237,85.7237,85.7237,85.7237,0.0],["1989-09-05",85.7237,85.7237,85.7237,85.7237,20.0],["1989-09-06",85.7237,85.7237,85.7237,85.7237,30.0],["1989-09-07",85.7237,85.7237,85.7237,85.7237,20.0],["1989-09-08",85.7237,85.7237,85.7237,85.7237,2.0],["1989-09-11",81.9966,81.9966,81.9966,81.9966,40.0],["1989-09-12",81.9966,81.9966,81.9966,81.9966,40.0],["1989-09-13",81.9966,81.9966,81.9966,81.9966,100.0],["1989-09-14",81.9966,81.9966,81.9966,81.9966,0.0],["1989-09-15",81.9966,81.9966,81.9966,81.9966,0.0],["1989-09-18",81.9966,81.9966,81.9966,81.9966,0.0],["1989-09-19",81.9966,81.9966,81.9966,81.9966,40.0],["1989-09-20",81.9966,81.9966,81.9966,81.9966,0.0],["1989-09-21",81.9966,81.9966,81.9966,81.9966,0.0],["1989-09-22",85.7237,85.7237,85.7237,85.7237,36.0],["1989-09-25",96.905,96.905,96.905,96.905,94.0],["1989-09-26",96.905,96.905,96.905,96.905,124.0],["1989-09-27",98.7686,98.7686,98.7686,98.7686,100.0],["1989-09-28",96.905,96.905,96.905,96.905,40.0],["1989-09-29",95.0415,95.0415,95.0415,95.0415,60.0],["1989-10-02",93.1779,93.1779,93.1779,93.1779,20.0],["1989-10-03",93.1779,93.1779,93.1779,93.1779,0.0],["1989-10-04",91.3143,91.3143,91.3143,91.3143,120.0],["1989-10-05",91.3143,91.3143,91.3143,91.3143,20.0],["1989-10-06",91.3143,91.3143,91.3143,91.3143,0.0],["1989-10-09",91.3143,91.3143,91.3143,91.3143,10.0],["1989-10-10",91.3143,91.3143,91.3143,91.3143,0.0],["1989-10-11",91.3143,91.3143,91.3143,91.3143,6.0],["1989-10-12",91.3143,91.3143,91.3143,91.3143,0.0],["1989-10-13",91.3143,91.3143,91.3143,91.3143,0.0],["1989-10-16",85.7237,85.7237,85.7237,85.7237,14.0],["1989-10-17",85.7237,85.7237,85.7237,85.7237,20.0],["1989-10-18",85.7237,85.7237,85.7237,85.7237,6.0],["1989-10-19",85.7237,85.7237,85.7237,85.7237,0.0],["1989-10-20",85.7237,85.7237,85.7237,85.7237,0.0],["1989-10-23",85.7237,85.7237,85.7237,85.7237,0.0],["1989-10-24",85.7237,85.7237,85.7237,85.7237,0.0],["1989-10-25",85.7237,85.7237,85.7237,85.7237,0.0],["1989-10-26",74.5424,74.5424,74.5424,74.5424,20.0],["1989-10-27",81.9966,81.9966,81.9966,81.9966,42.0],["1989-10-30",78.2695,78.2695,78.2695,78.2695,6.0],["1989-10-31",78.2695,78.2695,78.2695,78.2695,0.0],["1989-11-01",81.9966,81.9966,81.9966,81.9966,40.0],["1989-11-02",85.7237,85.7237,85.7237,85.7237,140.0],["1989-11-03",85.7237,85.7237,85.7237,85.7237,0.0],["1989-11-06",85.7237,85.7237,85.7237,85.7237,0.0],["1989-11-07",89.4508,89.4508,89.4508,89.4508,48.0],["1989-11-08",85.7237,85.7237,85.7237,85.7237,10.0],["1989-11-09",85.7237,85.7237,85.7237,85.7237,50.0],["1989-11-10",85.7237,85.7237,85.7237,85.7237,0.0],["1989-11-13",85.7237,85.7237,85.7237,85.7237,0.0],["1989-11-14",85.7237,85.7237,85.7237,85.7237,0.0],["1989-11-15",74.5424,74.5424,74.5424,74.5424,90.0],["1989-11-16",74.5424,74.5424,74.5424,74.5424,104.0],["1989-11-17",67.0881,67.0881,67.0881,67.0881,552.0],["1989-11-20",63.361,63.361,63.361,63.361,56.0],["1989-11-21",63.361,63.361,63.361,63.361,0.0],["1989-11-22",67.0881,67.0881,67.0881,67.0881,80.0],["1989-11-24",67.0881,67.0881,67.0881,67.0881,40.0],["1989-11-27",63.361,63.361,63.361,63.361,40.0],["1989-11-28",63.361,63.361,63.361,63.361,80.0],["1989-11-29",63.361,63.361,63.361,63.361,0.0],["1989-11-30",63.361,63.361,63.361,63.361,24.0],["1989-12-01",63.361,63.361,63.361,63.361,40.0],["1989-12-04",59.6339,59.6339,59.6339,59.6339,40.0],["1989-12-05",59.6339,59.6339,59.6339,59.6339,0.0],["1989-12-06",59.6339,59.6339,59.6339,59.6339,0.0],["1989-12-07",59.6339,59.6339,59.6339,59.6339,0.0],["1989-12-08",59.6339,59.6339,59.6339,59.6339,42.0],["1989-12-11",59.6339,59.6339,59.6339,59.6339,0.0],["1989-12-12",61.4974,61.4974,61.4974,61.4974,40.0],["1989-12-13",59.6339,59.6339,59.6339,59.6339,172.0],["1989-12-14",55.9068,55.9068,55.9068,55.9068,238.0],["1989-12-15",55.9068,55.9068,55.9068,55.9068,0.0],["1989-12-18",55.9068,55.9068,55.9068,55.9068,20.0],["1989-12-19",55.9068,55.9068,55.9068,55.9068,2.0],["1989-12-20",55.9068,55.9068,55.9068,55.9068,40.0],["1989-12-21",55.9068,55.9068,55.9068,55.9068,12.0],["1989-12-22",55.9068,55.9068,55.9068,55.9068,182.0],["1989-12-26",52.1796,52.1796,52.1796,52.1796,52.0],["1989-12-27",48.4525,48.4525,48.4525,48.4525,124.0],["1989-12-28",44.7254,44.7254,44.7254,44.7254,182.0],["1989-12-29",48.4525,48.4525,48.4525,48.4525,88.0],["1990-01-02",44.7254,44.7254,44.7254,44.7254,20.0],["1990-01-03",40.9983,40.9983,40.9983,40.9983,80.0],["1990-01-04",40.9983,40.9983,40.9983,40.9983,0.0],["1990-01-05",40.9983,40.9983,40.9983,40.9983,56.0],["1990-01-08",44.7254,44.7254,44.7254,44.7254,164.0],["1990-01-09",40.9983,40.9983,40.9983,40.9983,88.0],["1990-01-10",37.2712,37.2712,37.2712,37.2712,168.0],["1990-01-11",37.2712,37.2712,37.2712,37.2712,96.0],["1990-01-12",37.2712,37.2712,37.2712,37.2712,134.0],["1990-01-15",37.2712,37.2712,37.2712,37.2712,68.0],["1990-01-16",33.544,33.544,33.544,33.544,140.0],["1990-01-17",29.8169,29.8169,29.8169,29.8169,108.0],["1990-01-18",26.0898,26.0898,26.0898,26.0898,226.0],["1990-01-19",29.8169,29.8169,29.8169,29.8169,144.0],["1990-01-22",29.8169,29.8169,29.8169,29.8169,240.0],["1990-01-23",26.0898,26.0898,26.0898,26.0898,10.0],["1990-01-24",27.9534,27.9534,27.9534,27.9534,20.0],["1990-01-25",31.6805,31.6805,31.6805,31.6805,108.0],["1990-01-26",33.544,33.544,33.544,33.544,50.0],["1990-01-29",35.4076,35.4076,35.4076,35.4076,60.0],["1990-01-30",35.4076,35.4076,35.4076,35.4076,0.0],["1990-01-31",35.4076,35.4076,35.4076,35.4076,0.0],["1990-02-01",35.4076,35.4076,35.4076,35.4076,20.0],["1990-02-02",35.4076,35.4076,35.4076,35.4076,0.0],["1990-02-05",42.8618,42.8618,42.8618,42.8618,100.0],["1990-02-06",44.7254,44.7254,44.7254,44.7254,30.0],["1990-02-07",48.4525,48.4525,48.4525,48.4525,60.0],["1990-02-08",50.3161,50.3161,50.3161,50.3161,26.0],["1990-02-09",50.3161,50.3161,50.3161,50.3161,0.0],["1990-02-12",50.3161,50.3161,50.3161,50.3161,0.0],["1990-02-13",52.1796,52.1796,52.1796,52.1796,150.0],["1990-02-14",48.4525,48.4525,48.4525,48.4525,250.0],["1990-02-15",48.4525,48.4525,48.4525,48.4525,0.0],["1990-02-16",48.4525,48.4525,48.4525,48.4525,0.0],["1990-02-20",48.4525,48.4525,48.4525,48.4525,0.0],["1990-02-21",52.1796,52.1796,52.1796,52.1796,200.0],["1990-02-22",52.1796,52.1796,52.1796,52.1796,558.0],["1990-02-23",52.1796,52.1796,52.1796,52.1796,48.0],["1990-02-26",52.1796,52.1796,52.1796,52.1796,2.0],["1990-02-27",52.1796,52.1796,52.1796,52.1796,20.0],["1990-02-28",52.1796,52.1796,52.1796,52.1796,0.0],["1990-03-01",48.4525,48.4525,48.4525,48.4525,100.0],["1990-03-02",48.4525,48.4525,48.4525,48.4525,10.0],["1990-03-05",44.7254,44.7254,44.7254,44.7254,100.0],["1990-03-06",39.1347,39.1347,39.1347,39.1347,208.0],["1990-03-07",39.1347,39.1347,39.1347,39.1347,20.0],["1990-03-08",39.1347,39.1347,39.1347,39.1347,0.0],["1990-03-09",39.1347,39.1347,39.1347,39.1347,12.0],["1990-03-12",39.1347,39.1347,39.1347,39.1347,0.0],["1990-03-13",39.1347,39.1347,39.1347,39.1347,0.0],["1990-03-14",39.1347,39.1347,39.1347,39.1347,4.0],["1990-03-15",39.1347,39.1347,39.1347,39.1347,24.0],["1990-03-16",39.1347,39.1347,39.1347,39.1347,0.0],["1990-03-19",39.1347,39.1347,39.1347,39.1347,4.0],["1990-03-20",39.1347,39.1347,39.1347,39.1347,40.0],["1990-03-21",39.1347,39.1347,39.1347,39.1347,0.0],["1990-03-22",39.1347,39.1347,39.1347,39.1347,0.0],["1990-03-23",39.1347,39.1347,39.1347,39.1347,0.0],["1990-03-26",35.4076,35.4076,35.4076,35.4076,70.0],["1990-03-27",35.4076,35.4076,35.4076,35.4076,0.0],["1990-03-28",35.4076,35.4076,35.4076,35.4076,0.0],["1990-03-29",35.4076,35.4076,35.4076,35.4076,32.0],["1990-03-30",35.4076,35.4076,35.4076,35.4076,80.0],["1990-04-02",35.4076,35.4076,35.4076,35.4076,0.0],["1990-04-03",35.4076,35.4076,35.4076,35.4076,0.0],["1990-04-04",37.2712,37.2712,37.2712,37.2712,2.0],["1990-04-05",40.9983,40.9983,40.9983,40.9983,10.0],["1990-04-06",40.9983,40.9983,40.9983,40.9983,0.0],["1990-04-09",40.9983,40.9983,40.9983,40.9983,0.0],["1990-04-10",37.2712,37.2712,37.2712,37.2712,96.0],["1990-04-11",39.1347,39.1347,39.1347,39.1347,40.0],["1990-04-12",39.1347,39.1347,39.1347,39.1347,0.0],["1990-04-16",39.1347,39.1347,39.1347,39.1347,0.0],["1990-04-17",39.1347,39.1347,39.1347,39.1347,6.0],["1990-04-18",39.1347,39.1347,39.1347,39.1347,0.0],["1990-04-19",39.1347,39.1347,39.1347,39.1347,0.0],["1990-04-20",37.2712,37.2712,37.2712,37.2712,10.0],["1990-04-23",37.2712,37.2712,37.2712,37.2712,8.0],["1990-04-24",37.2712,37.2712,37.2712,37.2712,0.0],["1990-04-25",33.544,33.544,33.544,33.544,18.0],["1990-04-26",33.544,33.544,33.544,33.544,0.0],["1990-04-27",33.544,33.544,33.544,33.544,2.0],["1990-04-30",33.544,33.544,33.544,33.544,0.0],["1990-05-01",33.544,33.544,33.544,33.544,0.0],["1990-05-02",33.544,33.544,33.544,33.544,0.0],["1990-05-03",33.544,33.544,33.544,33.544,0.0],["1990-05-04",33.544,33.544,33.544,33.544,4.0],["1990-05-07",33.544,33.544,33.544,33.544,0.0],["1990-05-08",33.544,33.544,33.544,33.544,0.0],["1990-05-09",35.4076,35.4076,35.4076,35.4076,20.0],["1990-05-10",35.4076,35.4076,35.4076,35.4076,0.0],["1990-05-11",35.4076,35.4076,35.4076,35.4076,4.0],["1990-05-14",35.4076,35.4076,35.4076,35.4076,0.0],["1990-05-15",35.4076,35.4076,35.4076,35.4076,0.0],["1990-05-16",35.4076,35.4076,35.4076,35.4076,0.0],["1990-05-17",35.4076,35.4076,35.4076,35.4076,0.0],["1990-05-18",35.4076,35.4076,35.4076,35.4076,0.0],["1990-05-21",35.4076,35.4076,35.4076,35.4076,0.0],["1990-05-22",35.4076,35.4076,35.4076,35.4076,0.0],["1990-05-23",33.544,33.544,33.544,33.544,66.0],["1990-05-24",33.544,33.544,33.544,33.544,120.0],["1990-05-25",33.544,33.544,33.544,33.544,120.0],["1990-05-29",33.544,33.544,33.544,33.544,0.0],["1990-05-30",26.0898,26.0898,26.0898,26.0898,90.0],["1990-05-31",26.0898,26.0898,26.0898,26.0898,106.0],["1990-06-01",26.0898,26.0898,26.0898,26.0898,0.0],["1990-06-04",26.0898,26.0898,26.0898,26.0898,0.0],["1990-06-05",26.0898,26.0898,26.0898,26.0898,106.0],["1990-06-06",26.0898,26.0898,26.0898,26.0898,2.0],["1990-06-07",26.0898,26.0898,26.0898,26.0898,10.0],["1990-06-08",26.0898,26.0898,26.0898,26.0898,0.0],["1990-06-11",26.0898,26.0898,26.0898,26.0898,0.0],["1990-06-12",26.0898,26.0898,26.0898,26.0898,0.0],["1990-06-13",26.0898,26.0898,26.0898,26.0898,4.0],["1990-06-14",26.0898,26.0898,26.0898,26.0898,0.0],["1990-06-15",26.0898,26.0898,26.0898,26.0898,0.0],["1990-06-18",26.0898,26.0898,26.0898,26.0898,0.0],["1990-06-19",20.4991,20.4991,20.4991,20.4991,360.0],["1990-06-20",20.4991,20.4991,20.4991,20.4991,22.0],["1990-06-21",20.4991,20.4991,20.4991,20.4991,0.0],["1990-06-22",20.4991,20.4991,20.4991,20.4991,0.0],["1990-06-25",20.4991,20.4991,20.4991,20.4991,0.0],["1990-06-26",20.4991,20.4991,20.4991,20.4991,0.0],["1990-06-27",20.4991,20.4991,20.4991,20.4991,26.0],["1990-06-28",20.4991,20.4991,20.4991,20.4991,0.0],["1990-06-29",20.4991,20.4991,20.4991,20.4991,0.0],["1990-07-02",20.4991,20.4991,20.4991,20.4991,0.0],["1990-07-03",20.4991,20.4991,20.4991,20.4991,2.0],["1990-07-05",20.4991,20.4991,20.4991,20.4991,0.0],["1990-07-06",20.4991,20.4991,20.4991,20.4991,6.0],["1990-07-09",20.4991,20.4991,20.4991,20.4991,0.0],["1990-07-10",20.4991,20.4991,20.4991,20.4991,60.0],["1990-07-11",20.4991,20.4991,20.4991,20.4991,6.0],["1990-07-12",20.4991,20.4991,20.4991,20.4991,0.0],["1990-07-13",20.4991,20.4991,20.4991,20.4991,0.0],["1990-07-16",20.4991,20.4991,20.4991,20.4991,0.0],["1990-07-17",20.4991,20.4991,20.4991,20.4991,24.0],["1990-07-18",20.4991,20.4991,20.4991,20.4991,40.0],["1990-07-19",20.4991,20.4991,20.4991,20.4991,0.0],["1990-07-20",20.4991,20.4991,20.4991,20.4991,8.0],["1990-07-23",20.4991,20.4991,20.4991,20.4991,0.0],["1990-07-24",20.4991,20.4991,20.4991,20.4991,0.0],["1990-07-25",20.4991,20.4991,20.4991,20.4991,0.0],["1990-07-26",20.4991,20.4991,20.4991,20.4991,0.0],["1990-07-27",20.4991,20.4991,20.4991,20.4991,0.0],["1990-07-30",20.4991,20.4991,20.4991,20.4991,20.0],["1990-07-31",20.4991,20.4991,20.4991,20.4991,0.0],["1990-08-01",20.4991,20.4991,20.4991,20.4991,36.0],["1990-08-02",20.4991,20.4991,20.4991,20.4991,20.0],["1990-08-03",20.4991,20.4991,20.4991,20.4991,0.0],["1990-08-06",20.4991,20.4991,20.4991,20.4991,0.0],["1990-08-07",20.4991,20.4991,20.4991,20.4991,0.0],["1990-08-08",18.6356,18.6356,18.6356,18.6356,240.0],["1990-08-09",14.9085,14.9085,14.9085,14.9085,46.0],["1990-08-10",14.9085,14.9085,14.9085,14.9085,0.0],["1990-08-13",14.9085,14.9085,14.9085,14.9085,0.0],["1990-08-14",16.772,16.772,16.772,16.772,10.0],["1990-08-15",16.772,16.772,16.772,16.772,0.0],["1990-08-16",16.772,16.772,16.772,16.772,0.0],["1990-08-17",16.772,16.772,16.772,16.772,0.0],["1990-08-20",16.772,16.772,16.772,16.772,0.0],["1990-08-21",16.772,16.772,16.772,16.772,0.0],["1990-08-22",16.772,16.772,16.772,16.772,0.0],["1990-08-23",16.772,16.772,16.772,16.772,0.0],["1990-08-24",16.772,16.772,16.772,16.772,0.0],["1990-08-27",13.0449,13.0449,13.0449,13.0449,10.0],["1990-08-28",13.0449,13.0449,13.0449,13.0449,0.0],["1990-08-29",14.9085,14.9085,14.9085,14.9085,160.0],["1990-08-30",14.9085,14.9085,14.9085,14.9085,0.0],["1990-08-31",14.9085,14.9085,14.9085,14.9085,20.0],["1990-09-04",14.9085,14.9085,14.9085,14.9085,0.0],["1990-09-05",14.9085,14.9085,14.9085,14.9085,60.0],["1990-09-06",14.9085,14.9085,14.9085,14.9085,0.0],["1990-09-07",14.9085,14.9085,14.9085,14.9085,0.0],["1990-09-10",14.9085,14.9085,14.9085,14.9085,20.0],["1990-09-11",14.9085,14.9085,14.9085,14.9085,40.0],["1990-09-12",14.9085,14.9085,14.9085,14.9085,34.0],["1990-09-13",14.9085,14.9085,14.9085,14.9085,0.0],["1990-09-14",14.9085,14.9085,14.9085,14.9085,0.0],["1990-09-17",14.9085,14.9085,14.9085,14.9085,0.0],["1990-09-18",14.9085,14.9085,14.9085,14.9085,0.0],["1990-09-19",14.9085,14.9085,14.9085,14.9085,0.0],["1990-09-20",14.9085,14.9085,14.9085,14.9085,0.0],["1990-09-21",14.9085,14.9085,14.9085,14.9085,0.0],["1990-09-24",14.9085,14.9085,14.9085,14.9085,0.0],["1990-09-25",14.9085,14.9085,14.9085,14.9085,40.0],["1990-09-26",14.9085,14.9085,14.9085,14.9085,0.0],["1990-09-27",14.9085,14.9085,14.9085,14.9085,74.0],["1990-09-28",14.9085,14.9085,14.9085,14.9085,0.0],["1990-10-01",14.9085,14.9085,14.9085,14.9085,0.0],["1990-10-02",14.9085,14.9085,14.9085,14.9085,0.0],["1990-10-03",14.9085,14.9085,14.9085,14.9085,0.0],["1990-10-04",14.9085,14.9085,14.9085,14.9085,12.0],["1990-10-05",14.9085,14.9085,14.9085,14.9085,80.0],["1990-10-08",14.9085,14.9085,14.9085,14.9085,0.0],["1990-10-09",14.9085,14.9085,14.9085,14.9085,98.0],["1990-10-10",14.9085,14.9085,14.9085,14.9085,106.0],["1990-10-11",13.0449,13.0449,13.0449,13.0449,10.0],["1990-10-12",13.0449,13.0449,13.0449,13.0449,60.0],["1990-10-15",13.0449,13.0449,13.0449,13.0449,126.0],["1990-10-16",13.0449,13.0449,13.0449,13.0449,20.0],["1990-10-17",13.0449,13.0449,13.0449,13.0449,0.0],["1990-10-18",13.0449,13.0449,13.0449,13.0449,0.0],["1990-10-19",13.0449,13.0449,13.0449,13.0449,40.0],["1990-10-22",13.0449,13.0449,13.0449,13.0449,0.0],["1990-10-23",13.0449,13.0449,13.0449,13.0449,0.0],["1990-10-24",14.9085,14.9085,14.9085,14.9085,120.0],["1990-10-25",13.0449,13.0449,13.0449,13.0449,50.0],["1990-10-26",13.0449,13.0449,13.0449,13.0449,0.0],["1990-10-29",13.0449,13.0449,13.0449,13.0449,0.0],["1990-10-30",13.0449,13.0449,13.0449,13.0449,0.0],["1990-10-31",13.0449,13.0449,13.0449,13.0449,0.0],["1990-11-01",13.0449,13.0449,13.0449,13.0449,2.0],["1990-11-02",13.0449,13.0449,13.0449,13.0449,0.0],["1990-11-05",13.0449,13.0449,13.0449,13.0449,0.0],["1990-11-06",13.0449,13.0449,13.0449,13.0449,0.0],["1990-11-07",13.0449,13.0449,13.0449,13.0449,0.0],["1990-11-08",13.0449,13.0449,13.0449,13.0449,2.0],["1990-11-09",13.0449,13.0449,13.0449,13.0449,40.0],["1990-11-12",13.0449,13.0449,13.0449,13.0449,2.0],["1990-11-13",13.0449,13.0449,13.0449,13.0449,0.0],["1990-11-14",13.0449,13.0449,13.0449,13.0449,0.0],["1990-11-15",13.0449,13.0449,13.0449,13.0449,40.0],["1990-11-16",13.0449,13.0449,13.0449,13.0449,0.0],["1990-11-19",13.0449,13.0449,13.0449,13.0449,0.0],["1990-11-20",13.0449,13.0449,13.0449,13.0449,2.0],["1990-11-21",13.0449,13.0449,13.0449,13.0449,2.0],["1990-11-23",13.0449,13.0449,13.0449,13.0449,2.0],["1990-11-26",13.0449,13.0449,13.0449,13.0449,10.0],["1990-11-27",13.0449,13.0449,13.0449,13.0449,6.0],["1990-11-28",13.0449,13.0449,13.0449,13.0449,100.0],["1990-11-29",13.0449,13.0449,13.0449,13.0449,536.0],["1990-11-30",13.0449,13.0449,13.0449,13.0449,80.0],["1990-12-03",13.0449,13.0449,13.0449,13.0449,0.0],["1990-12-04",13.0449,13.0449,13.0449,13.0449,6.0],["1990-12-05",13.0449,13.0449,13.0449,13.0449,220.0],["1990-12-06",13.0449,13.0449,13.0449,13.0449,2.0],["1990-12-07",13.0449,13.0449,13.0449,13.0449,166.0],["1990-12-10",13.0449,13.0449,13.0449,13.0449,70.0],["1990-12-11",13.0449,13.0449,13.0449,13.0449,0.0],["1990-12-12",13.0449,13.0449,13.0449,13.0449,0.0],["1990-12-13",13.0449,13.0449,13.0449,13.0449,0.0],["1990-12-14",13.0449,13.0449,13.0449,13.0449,2.0],["1990-12-17",13.0449,13.0449,13.0449,13.0449,34.0],["1990-12-18",13.0449,13.0449,13.0449,13.0449,224.0],["1990-12-19",13.0449,13.0449,13.0449,13.0449,280.0],["1990-12-20",13.0449,13.0449,13.0449,13.0449,60.0],["1990-12-21",13.0449,13.0449,13.0449,13.0449,2.0],["1990-12-24",13.0449,13.0449,13.0449,13.0449,0.0],["1990-12-26",13.0449,13.0449,13.0449,13.0449,42.0],["1990-12-27",13.0449,13.0449,13.0449,13.0449,336.0],["1990-12-28",11.1814,11.1814,11.1814,11.1814,1160.0],["1990-12-31",11.1814,11.1814,11.1814,11.1814,204.0],["1991-01-02",11.1814,11.1814,11.1814,11.1814,0.0],["1991-01-03",11.1814,11.1814,11.1814,11.1814,100.0],["1991-01-04",11.1814,11.1814,11.1814,11.1814,0.0],["1991-01-07",11.1814,11.1814,11.1814,11.1814,0.0],["1991-01-08",11.1814,11.1814,11.1814,11.1814,60.0],["1991-01-09",11.1814,11.1814,11.1814,11.1814,20.0],["1991-01-10",11.1814,11.1814,11.1814,11.1814,100.0],["1991-01-11",11.1814,11.1814,11.1814,11.1814,2.0],["1991-01-14",11.1814,11.1814,11.1814,11.1814,100.0],["1991-01-15",11.1814,11.1814,11.1814,11.1814,20.0],["1991-01-16",11.1814,11.1814,11.1814,11.1814,0.0],["1991-01-17",11.1814,11.1814,11.1814,11.1814,70.0],["1991-01-18",11.1814,11.1814,11.1814,11.1814,0.0],["1991-01-21",11.1814,11.1814,11.1814,11.1814,0.0],["1991-01-22",11.1814,11.1814,11.1814,11.1814,0.0],["1991-01-23",11.1814,11.1814,11.1814,11.1814,0.0],["1991-01-24",11.1814,11.1814,11.1814,11.1814,0.0],["1991-01-25",11.1814,11.1814,11.1814,11.1814,14.0],["1991-01-28",11.1814,11.1814,11.1814,11.1814,0.0],["1991-01-29",11.1814,11.1814,11.1814,11.1814,2.0],["1991-01-30",11.1814,11.1814,11.1814,11.1814,0.0],["1991-01-31",9.3178,9.3178,9.3178,9.3178,40.0],["1991-02-01",9.3178,9.3178,9.3178,9.3178,0.0],["1991-02-04",9.3178,9.3178,9.3178,9.3178,0.0],["1991-02-05",11.1814,11.1814,11.1814,11.1814,2.0],["1991-02-06",11.1814,11.1814,11.1814,11.1814,2.0],["1991-02-07",11.1814,11.1814,11.1814,11.1814,0.0],["1991-02-08",11.1814,11.1814,11.1814,11.1814,160.0],["1991-02-11",11.1814,11.1814,11.1814,11.1814,40.0],["1991-02-12",11.1814,11.1814,11.1814,11.1814,0.0],["1991-02-13",11.1814,11.1814,11.1814,11.1814,0.0],["1991-02-14",11.1814,11.1814,11.1814,11.1814,0.0],["1991-02-15",11.1814,11.1814,11.1814,11.1814,0.0],["1991-02-19",11.1814,11.1814,11.1814,11.1814,10.0],["1991-02-20",11.1814,11.1814,11.1814,11.1814,0.0],["1991-02-21",11.1814,11.1814,11.1814,11.1814,170.0],["1991-02-22",13.0449,13.0449,13.0449,13.0449,326.0],["1991-02-25",13.0449,13.0449,13.0449,13.0449,0.0],["1991-02-26",13.0449,13.0449,13.0449,13.0449,0.0],["1991-02-27",13.0449,13.0449,13.0449,13.0449,0.0],["1991-02-28",13.0449,13.0449,13.0449,13.0449,0.0],["1991-03-01",13.0449,13.0449,13.0449,13.0449,0.0],["1991-03-04",13.0449,13.0449,13.0449,13.0449,0.0],["1991-03-05",13.0449,13.0449,13.0449,13.0449,0.0],["1991-03-06",18.6356,18.6356,18.6356,18.6356,6.0],["1991-03-07",18.6356,18.6356,18.6356,18.6356,64.0],["1991-03-08",18.6356,18.6356,18.6356,18.6356,0.0],["1991-03-11",18.6356,18.6356,18.6356,18.6356,40.0],["1991-03-12",18.6356,18.6356,18.6356,18.6356,46.0],["1991-03-13",20.4991,20.4991,20.4991,20.4991,16.0],["1991-03-14",20.4991,20.4991,20.4991,20.4991,0.0],["1991-03-15",20.4991,20.4991,20.4991,20.4991,0.0],["1991-03-18",20.4991,20.4991,20.4991,20.4991,0.0],["1991-03-19",20.4991,20.4991,20.4991,20.4991,0.0],["1991-03-20",20.4991,20.4991,20.4991,20.4991,0.0],["1991-03-21",20.4991,20.4991,20.4991,20.4991,0.0],["1991-03-22",20.4991,20.4991,20.4991,20.4991,0.0],["1991-03-25",20.4991,20.4991,20.4991,20.4991,4.0],["1991-03-26",20.4991,20.4991,20.4991,20.4991,0.0],["1991-03-27",20.4991,20.4991,20.4991,20.4991,2.0],["1991-03-28",20.4991,20.4991,20.4991,20.4991,0.0],["1991-04-01",20.4991,20.4991,20.4991,20.4991,0.0],["1991-04-02",20.4991,20.4991,20.4991,20.4991,0.0],["1991-04-03",20.4991,20.4991,20.4991,20.4991,0.0],["1991-04-04",20.4991,20.4991,20.4991,20.4991,0.0],["1991-04-05",20.4991,20.4991,20.4991,20.4991,50.0],["1991-04-08",20.4991,20.4991,20.4991,20.4991,0.0],["1991-04-09",20.4991,20.4991,20.4991,20.4991,0.0],["1991-04-10",18.6356,18.6356,18.6356,18.6356,80.0],["1991-04-11",18.6356,18.6356,18.6356,18.6356,0.0],["1991-04-12",18.6356,18.6356,18.6356,18.6356,2.0],["1991-04-15",18.6356,18.6356,18.6356,18.6356,2.0],["1991-04-16",18.6356,18.6356,18.6356,18.6356,46.0],["1991-04-17",18.6356,18.6356,18.6356,18.6356,0.0],["1991-04-18",24.2263,24.2263,24.2263,24.2263,50.0],["1991-04-19",26.0898,26.0898,26.0898,26.0898,74.0],["1991-04-22",26.0898,26.0898,26.0898,26.0898,0.0],["1991-04-23",24.2263,24.2263,24.2263,24.2263,2.0],["1991-04-24",24.2263,24.2263,24.2263,24.2263,24.0],["1991-04-25",24.2263,24.2263,24.2263,24.2263,50.0],["1991-04-26",24.2263,24.2263,24.2263,24.2263,0.0],["1991-04-29",24.2263,24.2263,24.2263,24.2263,0.0],["1991-04-30",24.2263,24.2263,24.2263,24.2263,0.0],["1991-05-01",24.2263,24.2263,24.2263,24.2263,0.0],["1991-05-02",24.2263,24.2263,24.2263,24.2263,200.0],["1991-05-03",24.2263,24.2263,24.2263,24.2263,0.0],["1991-05-06",24.2263,24.2263,24.2263,24.2263,0.0],["1991-05-07",24.2263,24.2263,24.2263,24.2263,0.0],["1991-05-08",24.2263,24.2263,24.2263,24.2263,0.0],["1991-05-09",24.2263,24.2263,24.2263,24.2263,0.0],["1991-05-10",24.2263,24.2263,24.2263,24.2263,16.0],["1991-05-13",24.2263,24.2263,24.2263,24.2263,0.0],["1991-05-14",24.2263,24.2263,24.2263,24.2263,0.0],["1991-05-15",24.2263,24.2263,24.2263,24.2263,0.0],["1991-05-16",20.4991,20.4991,20.4991,20.4991,84.0],["1991-05-17",20.4991,20.4991,20.4991,20.4991,10.0],["1991-05-20",20.4991,20.4991,20.4991,20.4991,0.0],["1991-05-21",20.4991,20.4991,20.4991,20.4991,0.0],["1991-05-22",20.4991,20.4991,20.4991,20.4991,0.0],["1991-05-23",20.4991,20.4991,20.4991,20.4991,0.0],["1991-05-24",20.4991,20.4991,20.4991,20.4991,6.0],["1991-05-28",20.4991,20.4991,20.4991,20.4991,0.0],["1991-05-29",20.4991,20.4991,20.4991,20.4991,0.0],["1991-05-30",18.6356,18.6356,18.6356,18.6356,22.0],["1991-05-31",14.9085,14.9085,14.9085,14.9085,310.0],["1991-06-03",14.9085,14.9085,14.9085,14.9085,0.0],["1991-06-04",16.772,16.772,16.772,16.772,42.0],["1991-06-05",16.772,16.772,16.772,16.772,6.0],["1991-06-06",16.772,16.772,16.772,16.772,0.0],["1991-06-07",16.772,16.772,16.772,16.772,0.0],["1991-06-10",16.772,16.772,16.772,16.772,0.0],["1991-06-11",16.772,16.772,16.772,16.772,0.0],["1991-06-12",16.772,16.772,16.772,16.772,0.0],["1991-06-13",16.772,16.772,16.772,16.772,0.0],["1991-06-14",16.772,16.772,16.772,16.772,0.0],["1991-06-17",16.772,16.772,16.772,16.772,0.0],["1991-06-18",16.772,16.772,16.772,16.772,0.0],["1991-06-19",16.772,16.772,16.772,16.772,0.0],["1991-06-20",14.9085,14.9085,14.9085,14.9085,160.0],["1991-06-21",14.9085,14.9085,14.9085,14.9085,0.0],["1991-06-24",14.9085,14.9085,14.9085,14.9085,0.0],["1991-06-25",14.9085,14.9085,14.9085,14.9085,150.0],["1991-06-26",14.9085,14.9085,14.9085,14.9085,0.0],["1991-06-27",14.9085,14.9085,14.9085,14.9085,0.0],["1991-06-28",14.9085,14.9085,14.9085,14.9085,80.0],["1991-07-01",14.9085,14.9085,14.9085,14.9085,0.0],["1991-07-02",14.9085,14.9085,14.9085,14.9085,0.0],["1991-07-03",14.9085,14.9085,14.9085,14.9085,0.0],["1991-07-05",14.9085,14.9085,14.9085,14.9085,0.0],["1991-07-08",14.9085,14.9085,14.9085,14.9085,0.0],["1991-07-09",14.9085,14.9085,14.9085,14.9085,0.0],["1991-07-10",14.9085,14.9085,14.9085,14.9085,0.0],["1991-07-11",14.9085,14.9085,14.9085,14.9085,0.0],["1991-07-12",14.9085,14.9085,14.9085,14.9085,20.0],["1991-07-15",14.9085,14.9085,14.9085,14.9085,0.0],["1991-07-16",14.9085,14.9085,14.9085,14.9085,0.0],["1991-07-17",13.0449,13.0449,13.0449,13.0449,66.0],["1991-07-18",13.0449,13.0449,13.0449,13.0449,0.0],["1991-07-19",13.0449,13.0449,13.0449,13.0449,0.0],["1991-07-22",13.0449,13.0449,13.0449,13.0449,0.0],["1991-07-23",13.0449,13.0449,13.0449,13.0449,0.0],["1991-07-24",13.0449,13.0449,13.0449,13.0449,0.0],["1991-07-25",13.0449,13.0449,13.0449,13.0449,0.0],["1991-07-26",13.0449,13.0449,13.0449,13.0449,0.0],["1991-07-29",13.0449,13.0449,13.0449,13.0449,0.0],["1991-07-30",13.0449,13.0449,13.0449,13.0449,8.0],["1991-07-31",13.0449,13.0449,13.0449,13.0449,0.0],["1991-08-01",13.0449,13.0449,13.0449,13.0449,0.0],["1991-08-02",13.0449,13.0449,13.0449,13.0449,6.0],["1991-08-05",13.0449,13.0449,13.0449,13.0449,0.0],["1991-08-06",13.0449,13.0449,13.0449,13.0449,40.0],["1991-08-07",13.0449,13.0449,13.0449,13.0449,2.0],["1991-08-08",13.0449,13.0449,13.0449,13.0449,0.0],["1991-08-09",13.0449,13.0449,13.0449,13.0449,0.0],["1991-08-12",13.0449,13.0449,13.0449,13.0449,0.0],["1991-08-13",13.0449,13.0449,13.0449,13.0449,0.0],["1991-08-14",13.0449,13.0449,13.0449,13.0449,40.0],["1991-08-15",13.0449,13.0449,13.0449,13.0449,0.0],["1991-08-16",13.0449,13.0449,13.0449,13.0449,0.0],["1991-08-19",13.0449,13.0449,13.0449,13.0449,80.0],["1991-08-20",13.0449,13.0449,13.0449,13.0449,0.0],["1991-08-21",13.0449,13.0449,13.0449,13.0449,0.0],["1991-08-22",13.0449,13.0449,13.0449,13.0449,6.0],["1991-08-23",13.0449,13.0449,13.0449,13.0449,2.0],["1991-08-26",13.0449,13.0449,13.0449,13.0449,0.0],["1991-08-27",13.0449,13.0449,13.0449,13.0449,2.0],["1991-08-28",13.0449,13.0449,13.0449,13.0449,0.0],["1991-08-29",13.0449,13.0449,13.0449,13.0449,8.0],["1991-08-30",13.0449,13.0449,13.0449,13.0449,0.0],["1991-09-03",13.0449,13.0449,13.0449,13.0449,0.0],["1991-09-04",13.0449,13.0449,13.0449,13.0449,2.0],["1991-09-05",13.0449,13.0449,13.0449,13.0449,0.0],["1991-09-06",13.0449,13.0449,13.0449,13.0449,0.0],["1991-09-09",13.0449,13.0449,13.0449,13.0449,4.0],["1991-09-10",13.0449,13.0449,13.0449,13.0449,172.0],["1991-09-11",11.1814,11.1814,11.1814,11.1814,2.0],["1991-09-12",11.1814,11.1814,11.1814,11.1814,0.0],["1991-09-13",11.1814,11.1814,11.1814,11.1814,10.0],["1991-09-16",11.1814,11.1814,11.1814,11.1814,0.0],["1991-09-17",11.1814,11.1814,11.1814,11.1814,0.0],["1991-09-18",11.1814,11.1814,11.1814,11.1814,0.0],["1991-09-19",11.1814,11.1814,11.1814,11.1814,10.0],["1991-09-20",11.1814,11.1814,11.1814,11.1814,0.0],["1991-09-23",11.1814,11.1814,11.1814,11.1814,0.0],["1991-09-24",11.1814,11.1814,11.1814,11.1814,0.0],["1991-09-25",11.1814,11.1814,11.1814,11.1814,0.0],["1991-09-26",11.1814,11.1814,11.1814,11.1814,0.0],["1991-09-27",11.1814,11.1814,11.1814,11.1814,2.0],["1991-09-30",11.1814,11.1814,11.1814,11.1814,0.0],["1991-10-01",14.9085,14.9085,14.9085,14.9085,120.0],["1991-10-02",14.9085,14.9085,14.9085,14.9085,6.0],["1991-10-03",14.9085,14.9085,14.9085,14.9085,0.0],["1991-10-04",14.9085,14.9085,14.9085,14.9085,0.0],["1991-10-07",14.9085,14.9085,14.9085,14.9085,2.0],["1991-10-08",14.9085,14.9085,14.9085,14.9085,22.0],["1991-10-09",14.9085,14.9085,14.9085,14.9085,0.0],["1991-10-10",14.9085,14.9085,14.9085,14.9085,20.0],["1991-10-11",14.9085,14.9085,14.9085,14.9085,0.0],["1991-10-14",14.9085,14.9085,14.9085,14.9085,0.0],["1991-10-15",14.9085,14.9085,14.9085,14.9085,0.0],["1991-10-16",14.9085,14.9085,14.9085,14.9085,0.0],["1991-10-17",14.9085,14.9085,14.9085,14.9085,0.0],["1991-10-18",14.9085,14.9085,14.9085,14.9085,0.0],["1991-10-21",14.9085,14.9085,14.9085,14.9085,0.0],["1991-10-22",14.9085,14.9085,14.9085,14.9085,26.0],["1991-10-23",14.9085,14.9085,14.9085,14.9085,0.0],["1991-10-24",14.9085,14.9085,14.9085,14.9085,24.0],["1991-10-25",14.9085,14.9085,14.9085,14.9085,2.0],["1991-10-28",14.9085,14.9085,14.9085,14.9085,0.0],["1991-10-29",14.9085,14.9085,14.9085,14.9085,0.0],["1991-10-30",14.9085,14.9085,14.9085,14.9085,0.0],["1991-10-31",14.9085,14.9085,14.9085,14.9085,0.0],["1991-11-01",14.9085,14.9085,14.9085,14.9085,0.0],["1991-11-04",14.9085,14.9085,14.9085,14.9085,0.0],["1991-11-05",14.9085,14.9085,14.9085,14.9085,0.0],["1991-11-06",15.8402,15.8402,15.8402,15.8402,2.0],["1991-11-07",15.8402,15.8402,15.8402,15.8402,2.0],["1991-11-08",15.8402,15.8402,15.8402,15.8402,0.0],["1991-11-11",15.8402,15.8402,15.8402,15.8402,0.0],["1991-11-12",15.8402,15.8402,15.8402,15.8402,96.0],["1991-11-13",15.8402,15.8402,15.8402,15.8402,0.0],["1991-11-14",15.8402,15.8402,15.8402,15.8402,0.0],["1991-11-15",13.9767,13.9767,13.9767,13.9767,400.0],["1991-11-18",11.1814,11.1814,11.1814,11.1814,60.0],["1991-11-19",11.1814,11.1814,11.1814,11.1814,98.0],["1991-11-20",11.1814,11.1814,11.1814,11.1814,2.0],["1991-11-21",11.1814,11.1814,11.1814,11.1814,0.0],["1991-11-22",11.1814,11.1814,11.1814,11.1814,0.0],["1991-11-25",11.1814,11.1814,11.1814,11.1814,40.0],["1991-11-26",11.1814,11.1814,11.1814,11.1814,40.0],["1991-11-27",11.1814,11.1814,11.1814,11.1814,4.0],["1991-11-29",11.1814,11.1814,11.1814,11.1814,0.0],["1991-12-02",11.1814,11.1814,11.1814,11.1814,30.0],["1991-12-03",11.1814,11.1814,11.1814,11.1814,2.0],["1991-12-04",11.1814,11.1814,11.1814,11.1814,40.0],["1991-12-05",11.1814,11.1814,11.1814,11.1814,10.0],["1991-12-06",11.1814,11.1814,11.1814,11.1814,4.0],["1991-12-09",11.1814,11.1814,11.1814,11.1814,4.0],["1991-12-10",11.1814,11.1814,11.1814,11.1814,0.0],["1991-12-11",11.1814,11.1814,11.1814,11.1814,4.0],["1991-12-12",11.1814,11.1814,11.1814,11.1814,20.0],["1991-12-13",11.1814,11.1814,11.1814,11.1814,0.0],["1991-12-16",11.1814,11.1814,11.1814,11.1814,0.0],["1991-12-17",11.1814,11.1814,11.1814,11.1814,14.0],["1991-12-18",9.3178,9.3178,9.3178,9.3178,32.0],["1991-12-19",9.3178,9.3178,9.3178,9.3178,34.0],["1991-12-20",9.3178,9.3178,9.3178,9.3178,0.0],["1991-12-23",9.3178,9.3178,9.3178,9.3178,80.0],["1991-12-24",9.3178,9.3178,9.3178,9.3178,2.0],["1991-12-26",9.3178,9.3178,9.3178,9.3178,0.0],["1991-12-27",9.3178,9.3178,9.3178,9.3178,16.0],["1991-12-30",9.3178,9.3178,9.3178,9.3178,30.0],["1991-12-31",9.3178,9.3178,9.3178,9.3178,22.0],["1992-01-02",9.3178,9.3178,9.3178,9.3178,0.0],["1992-01-03",9.3178,9.3178,9.3178,9.3178,40.0],["1992-01-06",9.3178,9.3178,9.3178,9.3178,0.0],["1992-01-07",9.3178,9.3178,9.3178,9.3178,2.0],["1992-01-08",9.3178,9.3178,9.3178,9.3178,0.0],["1992-01-09",9.3178,9.3178,9.3178,9.3178,50.0],["1992-01-10",9.3178,9.3178,9.3178,9.3178,0.0],["1992-01-13",9.3178,9.3178,9.3178,9.3178,54.0],["1992-01-14",9.3178,9.3178,9.3178,9.3178,0.0],["1992-01-15",7.4542,7.4542,7.4542,7.4542,980.0],["1992-01-16",7.4542,7.4542,7.4542,7.4542,88.0],["1992-01-17",7.4542,7.4542,7.4542,7.4542,0.0],["1992-01-20",7.4542,7.4542,7.4542,7.4542,0.0],["1992-01-21",7.4542,7.4542,7.4542,7.4542,200.0],["1992-01-22",7.4542,7.4542,7.4542,7.4542,0.0],["1992-01-23",7.4542,7.4542,7.4542,7.4542,6.0],["1992-01-24",7.4542,7.4542,7.4542,7.4542,0.0],["1992-01-27",7.4542,7.4542,7.4542,7.4542,0.0],["1992-01-28",7.4542,7.4542,7.4542,7.4542,12.0],["1992-01-29",7.4542,7.4542,7.4542,7.4542,12.0],["1992-01-30",7.4542,7.4542,7.4542,7.4542,18.0],["1992-01-31",7.4542,7.4542,7.4542,7.4542,0.0],["1992-02-03",7.4542,7.4542,7.4542,7.4542,0.0],["1992-02-04",7.4542,7.4542,7.4542,7.4542,0.0],["1992-02-05",7.4542,7.4542,7.4542,7.4542,0.0],["1992-02-06",7.4542,7.4542,7.4542,7.4542,0.0],["1992-02-07",7.4542,7.4542,7.4542,7.4542,0.0],["1992-02-10",7.4542,7.4542,7.4542,7.4542,0.0],["1992-02-11",7.4542,7.4542,7.4542,7.4542,0.0],["1992-02-12",7.4542,7.4542,7.4542,7.4542,0.0],["1992-02-13",7.4542,7.4542,7.4542,7.4542,0.0],["1992-02-14",7.4542,7.4542,7.4542,7.4542,0.0],["1992-02-18",7.4542,7.4542,7.4542,7.4542,0.0],["1992-02-19",7.4542,7.4542,7.4542,7.4542,2.0],["1992-02-20",7.4542,7.4542,7.4542,7.4542,0.0],["1992-02-21",7.4542,7.4542,7.4542,7.4542,0.0],["1992-02-24",7.4542,7.4542,7.4542,7.4542,2.0],["1992-02-25",7.4542,7.4542,7.4542,7.4542,2.0],["1992-02-26",7.4542,7.4542,7.4542,7.4542,0.0],["1992-02-27",7.4542,7.4542,7.4542,7.4542,0.0],["1992-02-28",7.4542,7.4542,7.4542,7.4542,2.0],["1992-03-02",9.3178,9.3178,9.3178,9.3178,40.0],["1992-03-03",9.3178,9.3178,9.3178,9.3178,0.0],["1992-03-04",9.3178,9.3178,9.3178,9.3178,40.0],["1992-03-05",9.3178,9.3178,9.3178,9.3178,40.0],["1992-03-06",11.1814,11.1814,11.1814,11.1814,64.0],["1992-03-09",11.1814,11.1814,11.1814,11.1814,0.0],["1992-03-10",13.0449,13.0449,13.0449,13.0449,158.0],["1992-03-11",11.1814,11.1814,11.1814,11.1814,80.0],["1992-03-12",11.1814,11.1814,11.1814,11.1814,0.0],["1992-03-13",11.1814,11.1814,11.1814,11.1814,2.0],["1992-03-16",11.1814,11.1814,11.1814,11.1814,0.0],["1992-03-17",11.1814,11.1814,11.1814,11.1814,0.0],["1992-03-18",11.1814,11.1814,11.1814,11.1814,0.0],["1992-03-19",11.1814,11.1814,11.1814,11.1814,0.0],["1992-03-20",11.1814,11.1814,11.1814,11.1814,0.0],["1992-03-23",11.1814,11.1814,11.1814,11.1814,0.0],["1992-03-24",12.1131,12.1131,12.1131,12.1131,120.0],["1992-03-25",12.1131,12.1131,12.1131,12.1131,0.0],["1992-03-26",12.1131,12.1131,12.1131,12.1131,28.0],["1992-03-27",12.1131,12.1131,12.1131,12.1131,0.0],["1992-03-30",12.1131,12.1131,12.1131,12.1131,0.0],["1992-03-31",11.1814,11.1814,11.1814,11.1814,6.0],["1992-04-01",11.1814,11.1814,11.1814,11.1814,0.0],["1992-04-02",11.1814,11.1814,11.1814,11.1814,78.0],["1992-04-03",11.1814,11.1814,11.1814,11.1814,4.0],["1992-04-06",11.1814,11.1814,11.1814,11.1814,100.0],["1992-04-07",11.1814,11.1814,11.1814,11.1814,0.0],["1992-04-08",7.4542,7.4542,7.4542,7.4542,324.0],["1992-04-09",7.4542,7.4542,7.4542,7.4542,0.0],["1992-04-10",7.4542,7.4542,7.4542,7.4542,0.0],["1992-04-13",7.4542,7.4542,7.4542,7.4542,2.0],["1992-04-14",7.4542,7.4542,7.4542,7.4542,2.0],["1992-04-15",7.4542,7.4542,7.4542,7.4542,108.0],["1992-04-16",7.4542,7.4542,7.4542,7.4542,40.0],["1992-04-20",7.4542,7.4542,7.4542,7.4542,2.0],["1992-04-21",7.4542,7.4542,7.4542,7.4542,4.0],["1992-04-22",7.4542,7.4542,7.4542,7.4542,0.0],["1992-04-23",7.4542,7.4542,7.4542,7.4542,0.0],["1992-04-24",7.4542,7.4542,7.4542,7.4542,2.0],["1992-04-27",7.4542,7.4542,7.4542,7.4542,0.0],["1992-04-28",7.4542,7.4542,7.4542,7.4542,2.0],["1992-04-29",7.4542,7.4542,7.4542,7.4542,4.0],["1992-04-30",7.4542,7.4542,7.4542,7.4542,0.0],["1992-05-01",7.4542,7.4542,7.4542,7.4542,0.0],["1992-05-04",7.4542,7.4542,7.4542,7.4542,0.0],["1992-05-05",7.4542,7.4542,7.4542,7.4542,2.0],["1992-05-06",7.4542,7.4542,7.4542,7.4542,0.0],["1992-05-07",7.4542,7.4542,7.4542,7.4542,66.0],["1992-05-08",7.4542,7.4542,7.4542,7.4542,0.0],["1992-05-11",7.4542,7.4542,7.4542,7.4542,0.0],["1992-05-12",7.4542,7.4542,7.4542,7.4542,2.0],["1992-05-13",7.4542,7.4542,7.4542,7.4542,0.0],["1992-05-14",7.4542,7.4542,7.4542,7.4542,0.0],["1992-05-15",7.4542,7.4542,7.4542,7.4542,0.0],["1992-05-18",7.4542,7.4542,7.4542,7.4542,0.0],["1992-05-19",7.4542,7.4542,7.4542,7.4542,0.0],["1992-05-20",7.4542,7.4542,7.4542,7.4542,0.0],["1992-05-21",7.4542,7.4542,7.4542,7.4542,0.0],["1992-05-22",7.4542,7.4542,7.4542,7.4542,0.0],["1992-05-26",7.4542,7.4542,7.4542,7.4542,0.0],["1992-05-27",7.4542,7.4542,7.4542,7.4542,0.0],["1992-05-28",7.4542,7.4542,7.4542,7.4542,0.0],["1992-05-29",7.4542,7.4542,7.4542,7.4542,0.0],["1992-06-01",5.5907,5.5907,5.5907,5.5907,26.0],["1992-06-02",5.5907,5.5907,5.5907,5.5907,2.0],["1992-06-03",5.5907,5.5907,5.5907,5.5907,2.0],["1992-06-04",5.5907,5.5907,5.5907,5.5907,0.0],["1992-06-05",5.5907,5.5907,5.5907,5.5907,0.0],["1992-06-08",8.386,8.386,8.386,8.386,600.0],["1992-06-09",8.386,8.386,8.386,8.386,10.0],["1992-06-10",8.386,8.386,8.386,8.386,1690.0],["1992-06-11",5.5907,5.5907,5.5907,5.5907,200.0],["1992-06-12",7.4542,7.4542,7.4542,7.4542,200.0],["1992-06-15",7.4542,7.4542,7.4542,7.4542,0.0],["1992-06-16",7.4542,7.4542,7.4542,7.4542,0.0],["1992-06-17",7.4542,7.4542,7.4542,7.4542,0.0],["1992-06-18",7.4542,7.4542,7.4542,7.4542,0.0],["1992-06-19",7.4542,7.4542,7.4542,7.4542,0.0],["1992-06-22",7.4542,7.4542,7.4542,7.4542,0.0],["1992-06-23",7.4542,11.1814,7.4542,11.1814,198.0],["1992-06-24",11.1814,11.1814,11.1814,11.1814,220.0],["1992-06-25",11.1814,11.1814,11.1814,11.1814,0.0],["1992-06-26",11.1814,11.1814,8.386,11.1814,204.0],["1992-06-29",11.1814,11.1814,11.1814,11.1814,0.0],["1992-06-30",11.1814,11.1814,11.1814,11.1814,0.0],["1992-07-01",11.1814,11.1814,11.1814,11.1814,0.0],["1992-07-02",11.1814,11.1814,11.1814,11.1814,0.0],["1992-07-06",11.1814,11.1814,11.1814,11.1814,0.0],["1992-07-07",11.1814,11.1814,11.1814,11.1814,0.0],["1992-07-08",11.1814,11.1814,11.1814,11.1814,0.0],["1992-07-09",11.1814,11.1814,11.1814,11.1814,0.0],["1992-07-10",11.1814,11.1814,11.1814,11.1814,0.0],["1992-07-13",11.1814,11.1814,11.1814,11.1814,200.0],["1992-07-14",11.1814,11.1814,11.1814,11.1814,0.0],["1992-07-15",11.1814,11.1814,11.1814,11.1814,0.0],["1992-07-16",11.1814,11.1814,11.1814,11.1814,0.0],["1992-07-17",11.1814,11.1814,11.1814,11.1814,0.0],["1992-07-20",9.3178,9.3178,9.3178,9.3178,242.0],["1992-07-21",9.3178,9.3178,9.3178,9.3178,0.0],["1992-07-22",9.3178,9.3178,9.3178,9.3178,0.0],["1992-07-23",9.3178,9.3178,9.3178,9.3178,0.0],["1992-07-24",9.3178,9.3178,9.3178,9.3178,0.0],["1992-07-27",9.3178,9.3178,9.3178,9.3178,0.0],["1992-07-28",9.3178,9.3178,9.3178,9.3178,0.0],["1992-07-29",8.386,8.386,8.386,8.386,200.0],["1992-07-30",8.386,8.386,8.386,8.386,0.0],["1992-07-31",11.1814,11.1814,11.1814,11.1814,400.0],["1992-08-03",11.1814,11.1814,11.1814,11.1814,0.0],["1992-08-04",11.1814,11.1814,11.1814,11.1814,0.0],["1992-08-05",11.1814,11.1814,11.1814,11.1814,0.0],["1992-08-06",11.1814,11.1814,11.1814,11.1814,0.0],["1992-08-07",11.1814,11.1814,11.1814,11.1814,0.0],["1992-08-10",11.1814,11.1814,11.1814,11.1814,0.0],["1992-08-11",11.1814,11.1814,11.1814,11.1814,0.0],["1992-08-12",11.1814,11.1814,11.1814,11.1814,0.0],["1992-08-13",11.1814,11.1814,11.1814,11.1814,0.0],["1992-08-14",11.1814,11.1814,11.1814,11.1814,0.0],["1992-08-17",11.1814,11.1814,11.1814,11.1814,0.0],["1992-08-18",7.4542,7.4542,7.4542,7.4542,350.0],["1992-08-19",7.4542,7.4542,7.4542,7.4542,0.0],["1992-08-20",7.4542,7.4542,7.4542,7.4542,0.0],["1992-08-21",7.4542,7.4542,7.4542,7.4542,0.0],["1992-08-24",7.4542,7.4542,7.4542,7.4542,0.0],["1992-08-25",9.3178,9.3178,9.3178,9.3178,100.0],["1992-08-26",9.3178,9.3178,9.3178,9.3178,0.0],["1992-08-27",9.3178,9.3178,9.3178,9.3178,0.0],["1992-08-28",5.5907,5.5907,5.5907,5.5907,70.0],["1992-08-31",5.5907,5.5907,5.5907,5.5907,0.0],["1992-09-01",8.386,8.386,8.386,8.386,50.0],["1992-09-02",8.386,8.386,8.386,8.386,0.0],["1992-09-03",8.386,8.386,8.386,8.386,0.0],["1992-09-04",7.4542,7.4542,7.4542,7.4542,4.0],["1992-09-08",7.4542,7.4542,7.4542,7.4542,22.0],["1992-09-09",7.4542,7.4542,7.4542,7.4542,0.0],["1992-09-10",7.4542,7.4542,7.4542,7.4542,0.0],["1992-09-11",7.4542,7.4542,7.4542,7.4542,0.0],["1992-09-14",7.4542,7.4542,7.4542,7.4542,0.0],["1992-09-15",9.3178,9.3178,9.3178,9.3178,40.0],["1992-09-16",9.3178,9.3178,9.3178,9.3178,0.0],["1992-09-17",9.3178,9.3178,9.3178,9.3178,0.0],["1992-09-18",9.3178,9.3178,9.3178,9.3178,0.0],["1992-09-21",9.3178,9.3178,9.3178,9.3178,0.0],["1992-09-22",9.3178,9.3178,9.3178,9.3178,0.0],["1992-09-23",9.3178,9.3178,9.3178,9.3178,0.0],["1992-09-24",9.3178,9.3178,9.3178,9.3178,0.0],["1992-09-25",9.3178,9.3178,9.3178,9.3178,0.0],["1992-09-28",9.3178,9.3178,9.3178,9.3178,0.0],["1992-09-29",9.3178,9.3178,9.3178,9.3178,0.0],["1992-09-30",9.3178,9.3178,9.3178,9.3178,0.0],["1992-10-01",9.3178,9.3178,9.3178,9.3178,0.0],["1992-10-02",9.3178,9.3178,9.3178,9.3178,0.0],["1992-10-05",9.3178,9.3178,9.3178,9.3178,0.0],["1992-10-06",9.3178,9.3178,9.3178,9.3178,0.0],["1992-10-07",9.3178,9.3178,9.3178,9.3178,0.0],["1992-10-08",9.3178,9.3178,9.3178,9.3178,0.0],["1992-10-09",9.3178,9.3178,9.3178,9.3178,0.0],["1992-10-12",9.3178,9.3178,9.3178,9.3178,0.0],["1992-10-13",9.3178,9.3178,9.3178,9.3178,0.0],["1992-10-14",9.3178,9.3178,9.3178,9.3178,0.0],["1992-10-15",9.3178,9.3178,9.3178,9.3178,0.0],["1992-10-16",9.3178,9.3178,9.3178,9.3178,0.0],["1992-10-19",9.3178,9.3178,9.3178,9.3178,0.0],["1992-10-20",9.3178,9.3178,9.3178,9.3178,0.0],["1992-10-21",9.3178,9.3178,9.3178,9.3178,0.0],["1992-10-22",7.4542,7.4542,6.5225,6.5225,140.0],["1992-10-23",6.5225,6.5225,6.5225,6.5225,200.0],["1992-10-26",6.5225,6.5225,6.5225,6.5225,0.0],["1992-10-27",6.5225,6.5225,6.5225,6.5225,0.0],["1992-10-28",6.5225,6.5225,6.5225,6.5225,0.0],["1992-10-29",6.5225,6.5225,5.5907,6.5225,94.0],["1992-10-30",6.5225,6.5225,6.5225,6.5225,0.0],["1992-11-02",6.5225,6.5225,6.5225,6.5225,0.0],["1992-11-03",6.5225,6.5225,6.5225,6.5225,0.0],["1992-11-04",6.5225,6.5225,6.5225,6.5225,0.0],["1992-11-05",6.5225,6.5225,6.5225,6.5225,0.0],["1992-11-06",6.5225,6.5225,6.5225,6.5225,0.0],["1992-11-09",5.5907,5.5907,5.5907,5.5907,42.0],["1992-11-10",5.5907,5.5907,5.5907,5.5907,84.0],["1992-11-11",5.5907,5.5907,5.5907,5.5907,2.0],["1992-11-12",5.5907,5.5907,5.5907,5.5907,0.0],["1992-11-13",5.5907,5.5907,5.5907,5.5907,0.0],["1992-11-16",5.5907,5.5907,5.5907,5.5907,2.0],["1992-11-17",5.5907,5.5907,5.5907,5.5907,0.0],["1992-11-18",5.5907,5.5907,5.5907,5.5907,0.0],["1992-11-19",5.5907,5.5907,5.5907,5.5907,32.0],["1992-11-20",5.5907,5.5907,5.5907,5.5907,454.0],["1992-11-23",5.5907,5.5907,5.5907,5.5907,0.0],["1992-11-24",5.5907,5.5907,5.5907,5.5907,0.0],["1992-11-25",5.5907,5.5907,5.5907,5.5907,0.0],["1992-11-27",8.386,8.386,8.386,8.386,140.0],["1992-11-30",8.386,8.386,8.386,8.386,0.0],["1992-12-01",6.5225,6.5225,6.5225,6.5225,100.0],["1992-12-02",6.5225,6.5225,6.5225,6.5225,0.0],["1992-12-03",5.5907,5.5907,5.5907,5.5907,14.0],["1992-12-04",5.5907,6.5225,5.5907,5.5907,424.0],["1992-12-07",5.5907,5.5907,5.5907,5.5907,0.0],["1992-12-08",5.5907,5.5907,5.5907,5.5907,0.0],["1992-12-09",5.5907,5.5907,5.5907,5.5907,0.0],["1992-12-10",7.4542,7.4542,7.4542,7.4542,400.0],["1992-12-11",5.5907,5.5907,3.7271,3.7271,320.0],["1992-12-14",3.7271,5.5907,3.7271,5.5907,436.0],["1992-12-15",5.5907,5.5907,5.5907,5.5907,0.0],["1992-12-16",4.6589,4.6589,4.6589,4.6589,28.0],["1992-12-17",4.6589,7.4542,4.6589,7.4542,168.0],["1992-12-18",5.5907,5.5907,4.6589,5.5907,228.0],["1992-12-21",3.7271,3.7271,3.7271,3.7271,10.0],["1992-12-22",3.7271,5.5907,3.7271,3.7271,96.0],["1992-12-23",4.6589,4.6589,4.6589,4.6589,2.0],["1992-12-24",4.6589,4.6589,4.6589,4.6589,0.0],["1992-12-28",3.7271,3.7271,3.7271,3.7271,34.0],["1992-12-29",3.7271,5.5907,3.7271,3.7271,26.0],["1992-12-30",5.5907,5.5907,5.5907,5.5907,30.0],["1992-12-31",5.5907,5.5907,5.5907,5.5907,0.0],["1993-01-04",5.5907,5.5907,5.5907,5.5907,0.0],["1993-01-05",7.4542,7.4542,7.4542,7.4542,800.0],["1993-01-06",7.4542,7.4542,7.4542,7.4542,0.0],["1993-01-07",7.4542,7.4542,4.6589,4.6589,3342.0],["1993-01-08",7.4542,7.4542,7.4542,7.4542,342.0],["1993-01-11",6.5225,6.5225,6.5225,6.5225,200.0],["1993-01-12",6.5225,6.5225,6.5225,6.5225,0.0],["1993-01-13",6.5225,6.5225,6.5225,6.5225,0.0],["1993-01-14",7.4542,14.9085,7.4542,14.9085,1152.0],["1993-01-15",12.1131,12.1131,12.1131,12.1131,34.0],["1993-01-18",12.1131,12.1131,11.1814,11.1814,440.0],["1993-01-19",11.1814,11.1814,11.1814,11.1814,0.0],["1993-01-20",13.0449,13.0449,13.0449,13.0449,2.0],["1993-01-21",9.3178,10.2496,9.3178,9.3178,240.0],["1993-01-22",9.3178,9.3178,9.3178,9.3178,200.0],["1993-01-25",9.3178,9.3178,9.3178,9.3178,0.0],["1993-01-26",9.3178,9.3178,9.3178,9.3178,0.0],["1993-01-27",9.3178,9.3178,9.3178,9.3178,0.0],["1993-01-28",7.4542,8.386,7.4542,7.4542,118.0],["1993-01-29",7.4542,7.4542,7.4542,7.4542,0.0],["1993-02-01",9.3178,9.3178,9.3178,9.3178,366.0],["1993-02-02",7.4542,7.4542,7.4542,7.4542,360.0],["1993-02-03",7.4542,7.4542,7.4542,7.4542,0.0],["1993-02-04",11.1814,11.1814,11.1814,11.1814,270.0],["1993-02-05",11.1814,11.1814,11.1814,11.1814,50.0],["1993-02-08",11.1814,11.1814,11.1814,11.1814,0.0],["1993-02-09",11.1814,11.1814,11.1814,11.1814,0.0],["1993-02-10",13.0449,13.0449,12.1131,12.1131,414.0],["1993-02-11",12.1131,12.1131,12.1131,12.1131,0.0],["1993-02-12",12.1131,12.1131,12.1131,12.1131,0.0],["1993-02-16",12.1131,12.1131,12.1131,12.1131,0.0],["1993-02-17",12.1131,13.0449,11.1813,13.0449,152.0],["1993-02-18",11.1814,11.1814,11.1814,11.1814,60.0],["1993-02-19",9.3178,9.3178,9.3178,9.3178,140.0],["1993-02-22",9.3178,9.3178,9.3178,9.3178,14.0],["1993-02-23",10.2496,10.2496,10.2496,10.2496,10.0],["1993-02-24",10.2496,10.2496,10.2496,10.2496,0.0],["1993-02-25",13.0449,13.0449,13.0449,13.0449,100.0],["1993-02-26",13.0449,13.0449,13.0449,13.0449,0.0],["1993-03-01",14.9085,16.772,14.9085,16.772,170.0],["1993-03-02",18.6356,22.3627,18.6356,22.3627,702.0],["1993-03-03",20.4991,20.4991,20.4991,20.4991,50.0],["1993-03-04",20.4991,20.4991,20.4991,20.4991,98.0],["1993-03-05",20.4991,20.4991,20.4991,20.4991,40.0],["1993-03-08",20.4991,20.4991,20.4991,20.4991,0.0],["1993-03-09",18.6356,19.5674,18.6356,18.6356,160.0],["1993-03-10",16.772,18.6356,16.772,18.6356,440.0],["1993-03-11",16.772,16.772,16.772,16.772,14.0],["1993-03-12",16.772,16.772,16.772,16.772,0.0],["1993-03-15",20.4991,23.2945,20.4991,20.4991,160.0],["1993-03-16",20.4991,20.4991,20.4991,20.4991,0.0],["1993-03-17",20.4991,20.4991,20.4991,20.4991,0.0],["1993-03-18",20.4991,20.4991,20.4991,20.4991,0.0],["1993-03-19",19.5674,20.4991,19.5674,20.4991,146.0],["1993-03-22",18.6356,20.4991,18.6356,20.4991,80.0],["1993-03-23",17.7038,17.7038,16.772,16.772,24.0],["1993-03-24",16.772,16.772,16.772,16.772,34.0],["1993-03-25",16.772,16.772,16.772,16.772,0.0],["1993-03-26",20.4991,20.4991,16.772,18.6356,602.0],["1993-03-29",18.6356,18.6356,18.6356,18.6356,0.0],["1993-03-30",18.6356,18.6356,18.6356,18.6356,0.0],["1993-03-31",18.6356,18.6356,18.6356,18.6356,0.0],["1993-04-01",18.6356,18.6356,18.6356,18.6356,0.0],["1993-04-02",18.6356,18.6356,18.6356,18.6356,0.0],["1993-04-05",18.6356,18.6356,18.6356,18.6356,0.0],["1993-04-06",18.6356,18.6356,18.6356,18.6356,0.0],["1993-04-07",16.772,16.772,16.772,16.772,28.0],["1993-04-08",16.772,16.772,16.772,16.772,0.0],["1993-04-12",16.772,16.772,16.772,16.772,0.0],["1993-04-13",16.772,16.772,16.772,16.772,0.0],["1993-04-14",16.772,18.6356,16.772,17.7038,800.0],["1993-04-15",17.7038,17.7038,17.7038,17.7038,0.0],["1993-04-16",19.5674,19.5674,19.5674,19.5674,200.0],["1993-04-19",19.5674,19.5674,19.5674,19.5674,0.0],["1993-04-20",19.5674,19.5674,19.5674,19.5674,0.0],["1993-04-21",19.5674,19.5674,19.5674,19.5674,0.0],["1993-04-22",18.6356,18.6356,18.6356,18.6356,20.0],["1993-04-23",22.3627,22.3627,22.3627,22.3627,140.0],["1993-04-26",22.3627,26.0898,22.3627,26.0898,230.0],["1993-04-27",26.0898,26.0898,26.0898,26.0898,40.0],["1993-04-28",26.0898,26.0898,26.0898,26.0898,0.0],["1993-04-29",26.0898,26.0898,26.0898,26.0898,0.0],["1993-04-30",24.2263,26.0898,24.2263,26.0898,218.0],["1993-05-03",25.158,25.158,25.158,25.158,8.0],["1993-05-04",24.2263,25.158,24.2263,25.158,136.0],["1993-05-05",27.9534,27.9534,22.3627,22.3627,130.0],["1993-05-06",25.158,25.158,22.3627,23.2945,162.0],["1993-05-07",23.2945,24.2263,23.2945,24.2263,198.0],["1993-05-10",24.2263,24.2263,22.3627,24.2263,470.0],["1993-05-11",24.2263,24.2263,20.4991,22.3627,208.0],["1993-05-12",24.2263,24.2263,24.2263,24.2263,6.0],["1993-05-13",26.0898,26.0898,23.2945,23.2945,80.0],["1993-05-14",20.4991,20.4991,20.4991,20.4991,188.0],["1993-05-17",21.4309,21.4309,21.4309,21.4309,12.0],["1993-05-18",21.4309,21.4309,21.4309,21.4309,0.0],["1993-05-19",21.4309,21.4309,21.4309,21.4309,0.0],["1993-05-20",21.4309,21.4309,20.4991,20.4991,130.0],["1993-05-21",20.4991,20.4991,20.4991,20.4991,370.0],["1993-05-24",20.4991,20.4991,20.4991,20.4991,0.0],["1993-05-25",20.4991,20.4991,20.4991,20.4991,220.0],["1993-05-26",20.4991,20.4991,20.4991,20.4991,380.0],["1993-05-27",18.6356,18.6356,16.772,16.772,960.0],["1993-05-28",22.3627,22.3627,16.772,16.772,554.0],["1993-06-01",18.6356,22.3627,16.772,16.772,298.0],["1993-06-02",16.772,16.772,16.772,16.772,0.0],["1993-06-03",22.3627,22.3627,16.772,16.772,360.0],["1993-06-04",22.3627,25.158,18.6356,25.158,958.0],["1993-06-07",26.0898,26.0898,21.4309,24.2263,728.0],["1993-06-08",26.0898,26.0898,20.4991,20.4991,540.0],["1993-06-09",20.4991,24.2263,20.4991,24.2263,222.0],["1993-06-10",24.2263,24.2263,23.2945,23.2945,260.0],["1993-06-11",20.4991,24.2263,20.4991,24.2263,460.0],["1993-06-14",24.2263,24.2263,24.2263,24.2263,110.0],["1993-06-15",24.2263,24.2263,20.4991,21.4309,410.0],["1993-06-16",24.2263,24.2263,24.2263,24.2263,190.0],["1993-06-17",23.2945,23.2945,23.2945,23.2945,90.0],["1993-06-18",24.2263,24.2263,24.2263,24.2263,64.0],["1993-06-21",20.4991,25.158,20.4991,23.2945,540.0],["1993-06-22",20.4991,20.4991,20.4991,20.4991,30.0],["1993-06-23",20.4991,20.4991,20.4991,20.4991,0.0],["1993-06-24",20.4991,20.4991,20.4991,20.4991,480.0],["1993-06-25",26.0898,26.0898,22.3627,24.2263,740.0],["1993-06-28",24.2263,24.2263,24.2263,24.2263,0.0],["1993-06-29",24.2263,24.2263,24.2263,24.2263,0.0],["1993-06-30",24.2263,26.0898,23.2945,26.0898,160.0],["1993-07-01",26.0898,26.0898,26.0898,26.0898,0.0],["1993-07-02",26.0898,26.0898,26.0898,26.0898,22.0],["1993-07-06",23.2945,23.2945,23.2945,23.2945,64.0],["1993-07-07",26.0898,26.0898,26.0898,26.0898,100.0],["1993-07-08",26.0898,26.0898,22.3627,22.3627,378.0],["1993-07-09",22.3627,22.3627,22.3627,22.3627,0.0],["1993-07-12",22.3627,22.3627,22.3627,22.3627,0.0],["1993-07-13",22.3627,22.3627,22.3627,22.3627,0.0],["1993-07-14",22.3627,22.3627,22.3627,22.3627,0.0],["1993-07-15",22.3627,22.3627,22.3627,22.3627,0.0],["1993-07-16",22.3627,22.3627,22.3627,22.3627,0.0],["1993-07-19",18.6356,20.4991,18.6356,20.4991,48.0],["1993-07-20",20.4991,20.4991,20.4991,20.4991,0.0],["1993-07-21",20.4991,20.4991,20.4991,20.4991,0.0],["1993-07-22",20.4991,20.4991,20.4991,20.4991,0.0],["1993-07-23",24.2263,24.2263,24.2263,24.2263,10.0],["1993-07-26",24.2263,24.2263,24.2263,24.2263,0.0],["1993-07-27",24.2263,24.2263,24.2263,24.2263,0.0],["1993-07-28",24.2263,24.2263,24.2263,24.2263,10.0],["1993-07-29",19.5674,22.3627,19.5674,22.3627,84.0],["1993-07-30",22.3627,22.3627,22.3627,22.3627,0.0],["1993-08-02",22.3627,22.3627,22.3627,22.3627,0.0],["1993-08-03",22.3627,22.3627,22.3627,22.3627,0.0],["1993-08-04",26.0898,26.0898,22.3627,22.3627,40.0],["1993-08-05",22.3627,22.3627,22.3627,22.3627,0.0],["1993-08-06",22.3627,22.3627,22.3627,22.3627,0.0],["1993-08-09",22.3627,22.3627,22.3627,22.3627,0.0],["1993-08-10",19.5674,26.0898,19.5674,22.3627,158.0],["1993-08-11",19.5674,19.5674,19.5674,19.5674,120.0],["1993-08-12",19.5674,19.5674,19.5674,19.5674,0.0],["1993-08-13",19.5674,22.3627,18.6356,18.6356,460.0],["1993-08-16",18.6356,18.6356,18.6356,18.6356,0.0],["1993-08-17",18.6356,18.6356,18.6356,18.6356,0.0],["1993-08-18",19.5674,22.3627,16.772,16.772,68.0],["1993-08-19",16.772,16.772,16.772,16.772,0.0],["1993-08-20",16.772,16.772,16.772,16.772,0.0],["1993-08-23",16.772,16.772,16.772,16.772,0.0],["1993-08-24",16.772,19.5674,16.772,19.5674,84.0],["1993-08-25",19.5674,19.5674,19.5674,19.5674,0.0],["1993-08-26",19.5674,19.5674,19.5674,19.5674,0.0],["1993-08-27",19.5674,19.5674,19.5674,19.5674,0.0],["1993-08-30",19.5674,19.5674,19.5674,19.5674,0.0],["1993-08-31",19.5674,19.5674,19.5674,19.5674,0.0],["1993-09-01",19.5674,19.5674,19.5674,19.5674,0.0],["1993-09-02",19.5674,19.5674,19.5674,19.5674,0.0],["1993-09-03",22.3627,22.3627,22.3627,22.3627,4.0],["1993-09-07",22.3627,22.3627,22.3627,22.3627,0.0],["1993-09-08",22.3627,22.3627,22.3627,22.3627,0.0],["1993-09-09",22.3627,22.3627,22.3627,22.3627,0.0],["1993-09-10",14.9085,15.8402,14.9085,15.8402,524.0],["1993-09-13",18.6356,18.6356,18.6356,18.6356,20.0],["1993-09-14",18.6356,18.6356,18.6356,18.6356,0.0],["1993-09-15",13.9767,13.9767,13.9767,13.9767,10.0],["1993-09-16",16.772,16.772,16.772,16.772,40.0],["1993-09-17",16.772,16.772,16.772,16.772,0.0],["1993-09-20",16.772,16.772,16.772,16.772,0.0],["1993-09-21",16.772,16.772,16.772,16.772,0.0],["1993-09-22",16.772,16.772,16.772,16.772,0.0],["1993-09-23",16.772,16.772,16.772,16.772,16.0],["1993-09-24",16.772,16.772,16.772,16.772,50.0],["1993-09-27",17.7038,17.7038,17.7038,17.7038,50.0],["1993-09-28",17.7038,17.7038,17.7038,17.7038,0.0],["1993-09-29",18.6356,18.6356,18.6356,18.6356,6.0],["1993-09-30",18.6356,18.6356,18.6356,18.6356,0.0],["1993-10-01",17.7038,17.7038,17.7038,17.7038,60.0],["1993-10-04",15.8402,18.6356,15.8402,18.6356,114.0],["1993-10-05",18.6356,18.6356,18.6356,18.6356,0.0],["1993-10-06",20.4991,20.4991,20.4991,20.4991,26.0],["1993-10-07",16.772,16.772,16.772,16.772,20.0],["1993-10-08",16.772,16.772,16.772,16.772,0.0],["1993-10-11",16.772,16.772,16.772,16.772,0.0],["1993-10-12",16.772,16.772,16.772,16.772,0.0],["1993-10-13",22.3627,22.3627,22.3627,22.3627,40.0],["1993-10-14",22.3627,22.3627,22.3627,22.3627,0.0],["1993-10-15",22.3627,22.3627,22.3627,22.3627,44.0],["1993-10-18",22.3627,22.3627,22.3627,22.3627,0.0],["1993-10-19",19.5674,19.5674,19.5674,19.5674,6.0],["1993-10-20",22.3627,22.3627,20.4991,20.4991,44.0],["1993-10-21",20.4991,20.4991,20.4991,20.4991,0.0],["1993-10-22",22.3627,22.3627,22.3627,22.3627,40.0],["1993-10-25",22.3627,22.3627,22.3627,22.3627,0.0],["1993-10-26",18.6356,18.6356,18.6356,18.6356,30.0],["1993-10-27",18.6356,18.6356,18.6356,18.6356,0.0],["1993-10-28",18.6356,18.6356,18.6356,18.6356,0.0],["1993-10-29",18.6356,18.6356,18.6356,18.6356,0.0],["1993-11-01",18.6356,18.6356,18.6356,18.6356,0.0],["1993-11-02",20.4991,20.4991,18.6356,18.6356,160.0],["1993-11-03",18.6356,18.6356,18.6356,18.6356,0.0],["1993-11-04",18.6356,18.6356,18.6356,18.6356,0.0],["1993-11-05",18.6356,18.6356,18.6356,18.6356,0.0],["1993-11-08",18.6356,18.6356,18.6356,18.6356,0.0],["1993-11-09",18.6356,18.6356,18.6356,18.6356,96.0],["1993-11-10",18.6356,18.6356,18.6356,18.6356,0.0],["1993-11-11",18.6356,18.6356,18.6356,18.6356,0.0],["1993-11-12",18.6356,18.6356,18.6356,18.6356,0.0],["1993-11-15",18.6356,18.6356,18.6356,18.6356,0.0],["1993-11-16",18.6356,18.6356,18.6356,18.6356,0.0],["1993-11-17",22.3627,22.3627,22.3627,22.3627,46.0],["1993-11-18",19.5674,19.5674,16.772,16.772,44.0],["1993-11-19",16.772,16.772,16.772,16.772,0.0],["1993-11-22",16.772,16.772,16.772,16.772,100.0],["1993-11-23",16.772,16.772,16.772,16.772,0.0],["1993-11-24",16.772,16.772,16.772,16.772,0.0],["1993-11-26",16.772,16.772,16.772,16.772,0.0],["1993-11-29",16.772,16.772,16.772,16.772,0.0],["1993-11-30",16.772,16.772,16.772,16.772,2.0],["1993-12-01",16.772,22.3627,16.772,22.3627,110.0],["1993-12-02",18.6356,18.6356,18.6356,18.6356,20.0],["1993-12-03",16.772,16.772,16.772,16.772,10.0],["1993-12-06",16.772,16.772,16.772,16.772,0.0],["1993-12-07",16.772,16.772,16.772,16.772,0.0],["1993-12-08",16.772,16.772,16.772,16.772,0.0],["1993-12-09",22.3627,22.3627,22.3627,22.3627,80.0],["1993-12-10",22.3627,22.3627,22.3627,22.3627,0.0],["1993-12-13",16.772,16.772,16.772,16.772,4.0],["1993-12-14",16.772,16.772,16.772,16.772,156.0],["1993-12-15",16.772,16.772,16.772,16.772,0.0],["1993-12-16",16.772,16.772,16.772,16.772,0.0],["1993-12-17",16.772,16.772,16.772,16.772,0.0],["1993-12-20",16.772,16.772,16.772,16.772,0.0],["1993-12-21",16.772,16.772,16.772,16.772,0.0],["1993-12-22",16.772,16.772,16.772,16.772,0.0],["1993-12-23",16.772,16.772,16.772,16.772,0.0],["1993-12-27",16.772,16.772,16.772,16.772,0.0],["1993-12-28",16.772,16.772,16.772,16.772,24.0],["1993-12-29",21.4309,21.4309,21.4309,21.4309,40.0],["1993-12-30",21.4309,21.4309,21.4309,21.4309,0.0],["1993-12-31",16.772,16.772,16.772,16.772,2.0],["1994-01-03",16.772,16.772,16.772,16.772,0.0],["1994-01-04",22.3627,22.3627,22.3627,22.3627,20.0],["1994-01-05",19.5674,19.5674,19.5674,19.5674,40.0],["1994-01-06",22.3627,22.3627,19.5674,19.5674,140.0],["1994-01-07",19.5674,19.5674,19.5674,19.5674,0.0],["1994-01-10",19.5674,19.5674,19.5674,19.5674,0.0],["1994-01-11",22.3627,22.3627,16.772,19.5674,1134.0],["1994-01-12",22.3627,22.3627,16.772,20.4991,328.0],["1994-01-13",22.3627,22.3627,19.5674,22.3627,1598.0],["1994-01-14",22.3627,33.544,22.3627,31.6805,5178.0],["1994-01-17",33.5441,37.2712,29.8169,37.2712,3962.0],["1994-01-18",40.9983,40.9983,33.5441,37.2712,3010.0],["1994-01-19",40.9983,40.9983,33.5441,39.1347,4230.0],["1994-01-20",33.5441,40.9983,33.5441,40.9983,1868.0],["1994-01-21",40.9983,40.9983,35.4076,39.1347,3178.0],["1994-01-24",42.8618,42.8618,37.2712,38.2029,2454.0],["1994-01-25",40.9983,40.9983,37.2712,38.2029,2778.0],["1994-01-26",40.9983,40.9983,35.4076,40.9983,1050.0],["1994-01-27",40.9983,48.4525,39.1347,48.4525,3194.0],["1994-01-28",48.4525,48.4525,40.9983,43.7936,2110.0],["1994-01-31",44.7254,44.7254,43.7936,44.7254,1854.0],["1994-02-01",44.7254,48.4525,44.7254,48.4525,2936.0],["1994-02-02",48.4525,55.9068,44.7254,55.9068,2936.0],["1994-02-03",57.7703,67.0881,54.0432,67.0881,3026.0],["1994-02-04",67.0881,78.2695,65.2246,72.6788,4962.0],["1994-02-07",70.8152,85.7237,67.0881,81.9966,2692.0],["1994-02-08",87.5872,87.5872,67.0881,71.747,3458.0],["1994-02-09",74.5423,74.5423,54.0432,58.7021,4416.0],["1994-02-10",55.9068,62.4292,55.9068,61.4974,1374.0],["1994-02-11",61.4974,61.4974,50.3161,59.6339,1582.0],["1994-02-14",59.6338,59.6338,52.1796,57.7703,410.0],["1994-02-15",57.7703,59.6339,52.1796,59.6339,864.0],["1994-02-16",59.6339,65.2245,55.9068,65.2245,586.0],["1994-02-17",65.2245,70.8152,64.2928,70.8152,552.0],["1994-02-18",70.8152,70.8152,63.361,63.361,590.0],["1994-02-22",63.361,67.0881,63.361,65.2245,416.0],["1994-02-23",67.0881,72.6788,63.361,65.2245,480.0],["1994-02-24",68.9517,68.9517,61.4974,61.4974,672.0],["1994-02-25",61.4974,65.2245,59.6338,63.361,202.0],["1994-02-28",65.2246,72.6788,65.2246,72.6788,1224.0],["1994-03-01",74.5423,81.9966,68.9517,81.9966,5008.0],["1994-03-02",81.9966,81.9966,70.8152,77.3377,3910.0],["1994-03-03",80.133,81.9966,74.5423,78.2695,3084.0],["1994-03-04",78.2695,78.2695,74.5423,75.4741,1654.0],["1994-03-07",78.2694,80.133,70.8152,80.133,1404.0],["1994-03-08",83.8601,85.7237,76.4059,80.133,946.0],["1994-03-09",81.9966,81.9966,76.4059,80.133,828.0],["1994-03-10",81.9966,81.9966,76.4059,81.9966,798.0],["1994-03-11",81.9966,81.9966,76.4059,78.2695,952.0],["1994-03-14",81.9966,81.9966,76.4059,81.9966,800.0],["1994-03-15",81.9965,87.5872,76.4059,87.5872,1136.0],["1994-03-16",87.5872,87.5872,81.9966,85.7237,830.0],["1994-03-17",89.4508,89.4508,78.2695,86.6555,1408.0],["1994-03-18",89.4508,93.1779,83.8601,93.1779,2036.0],["1994-03-21",93.1779,115.5406,89.4508,115.5406,3270.0],["1994-03-22",115.5407,115.5407,104.3593,108.0864,2622.0],["1994-03-23",111.8135,111.8135,104.3593,104.3593,1734.0],["1994-03-24",104.3593,111.8135,101.5639,104.3593,870.0],["1994-03-25",96.905,104.3593,96.905,96.905,1146.0],["1994-03-28",96.905,104.3593,89.4508,98.7686,672.0],["1994-03-29",95.0415,100.6322,89.4508,89.4508,1382.0],["1994-03-30",93.1779,93.1779,83.8601,89.4508,2442.0],["1994-03-31",96.9051,111.8135,91.3144,108.0864,2356.0],["1994-04-04",100.6322,121.1313,100.6322,121.1313,3814.0],["1994-04-05",122.9949,167.7203,122.9949,165.8567,13288.0],["1994-04-06",171.4474,197.5372,160.266,160.266,15560.0],["1994-04-07",163.9931,197.5372,152.8118,193.8101,6966.0],["1994-04-08",193.8101,201.2643,182.6287,190.083,7866.0],["1994-04-11",182.6287,190.0829,141.6304,160.266,7124.0],["1994-04-12",160.2661,160.2661,122.9949,149.0847,7156.0],["1994-04-13",149.0847,171.4474,149.0847,160.266,2702.0],["1994-04-14",160.266,182.6287,152.8118,167.7202,2122.0],["1994-04-15",175.1745,190.083,167.7203,190.083,2762.0],["1994-04-18",186.3558,190.0829,167.7202,176.1063,2326.0],["1994-04-19",178.9016,178.9016,156.5389,163.0614,1606.0],["1994-04-20",156.5389,167.7202,156.5389,167.7202,958.0],["1994-04-21",167.7203,171.4474,155.6071,163.9931,1216.0],["1994-04-22",163.9931,163.9931,156.5389,160.266,788.0],["1994-04-25",163.9931,167.7203,154.6753,163.9931,1246.0],["1994-04-26",160.266,171.4474,157.9366,160.266,760.0],["1994-04-28",167.7203,167.7203,156.5389,163.9931,1126.0],["1994-04-29",156.5389,167.7203,156.5389,163.9931,674.0],["1994-05-02",163.9932,171.4474,149.0847,149.0847,1792.0],["1994-05-03",137.9034,145.3576,108.0864,119.2678,6076.0],["1994-05-04",115.5406,122.9948,111.8135,115.5406,3420.0],["1994-05-05",119.2677,134.1762,111.8135,134.1762,1888.0],["1994-05-06",130.4491,134.1762,115.5406,129.9832,1392.0],["1994-05-09",134.1762,134.1762,126.7219,126.7219,646.0],["1994-05-10",130.4491,130.4491,115.5406,121.1313,1304.0],["1994-05-11",126.722,130.4491,119.2677,130.4491,914.0],["1994-05-12",122.9949,126.722,115.5406,122.9949,218.0],["1994-05-13",119.2677,126.7219,119.2677,126.7219,440.0],["1994-05-16",126.7219,130.449,122.9948,126.7219,606.0],["1994-05-17",122.9948,134.1762,122.9948,128.5855,408.0],["1994-05-18",134.1762,134.1762,122.9949,122.9949,304.0],["1994-05-19",122.9949,137.9033,122.9949,137.9033,776.0],["1994-05-20",141.6304,149.0846,130.4491,141.6304,908.0],["1994-05-23",149.0847,149.0847,141.6305,149.0847,566.0],["1994-05-24",149.0847,152.8118,141.6304,152.8118,708.0],["1994-05-25",145.3575,160.266,145.3575,160.266,2190.0],["1994-05-26",160.266,163.9931,156.5389,163.9931,772.0],["1994-05-27",160.266,175.1745,160.266,163.9931,1764.0],["1994-05-31",163.9931,167.7203,160.266,163.9931,1336.0],["1994-06-01",167.7203,182.6287,156.5389,178.9016,3812.0],["1994-06-02",182.6287,197.5372,182.6287,186.3559,2326.0],["1994-06-03",193.8101,193.8101,182.6287,186.3559,1386.0],["1994-06-06",186.3558,193.81,182.6287,182.6287,1964.0],["1994-06-07",178.9016,190.083,160.266,171.4474,2070.0],["1994-06-08",160.266,163.9931,149.0847,163.9931,1366.0],["1994-06-09",160.266,167.7203,160.266,163.9931,594.0],["1994-06-10",160.266,163.9931,156.5389,158.4025,978.0],["1994-06-13",152.8118,163.9931,152.8118,153.7436,286.0],["1994-06-14",163.9931,163.9931,152.8118,163.9931,628.0],["1994-06-15",163.9931,163.9931,152.8118,155.6071,698.0],["1994-06-16",152.8118,160.266,152.8118,152.8118,228.0],["1994-06-17",160.266,160.266,152.8118,160.266,386.0],["1994-06-20",160.266,160.266,150.9482,150.9482,416.0],["1994-06-21",156.5389,160.266,149.0847,156.5389,882.0],["1994-06-22",160.2661,160.2661,145.3576,149.0847,456.0],["1994-06-23",156.5389,156.5389,145.3576,156.5389,314.0],["1994-06-24",156.5389,156.5389,144.4258,149.0847,670.0],["1994-06-27",149.0847,149.0847,141.6304,144.4258,798.0],["1994-06-28",149.0847,163.9931,141.6304,163.9931,806.0],["1994-06-29",163.9931,171.4474,152.8118,163.9931,1500.0],["1994-06-30",160.266,163.9931,156.5389,163.9931,320.0],["1994-07-01",163.9931,163.9931,152.8118,152.8118,86.0],["1994-07-05",163.9931,167.7203,152.8118,156.5389,716.0],["1994-07-06",160.266,178.9016,160.266,178.9016,1434.0],["1994-07-07",167.7203,190.083,167.7203,187.2877,1674.0],["1994-07-08",186.3558,190.0829,160.266,161.1978,1696.0],["1994-07-11",171.4473,171.4473,160.266,167.7202,862.0],["1994-07-12",167.7203,178.9016,167.7203,178.9016,716.0],["1994-07-13",178.9016,182.6287,167.7202,182.6287,848.0],["1994-07-14",182.6287,186.3558,171.4474,171.4474,1710.0],["1994-07-15",171.4474,178.9016,163.9931,176.1063,1972.0],["1994-07-18",178.9016,186.3559,175.1745,186.3559,1184.0],["1994-07-19",186.3558,186.3558,171.4474,171.4474,640.0],["1994-07-20",182.6287,182.6287,167.7202,182.6287,320.0],["1994-07-21",182.6287,182.6287,171.4474,178.9016,656.0],["1994-07-22",178.9016,178.9016,167.7202,172.3791,800.0],["1994-07-25",178.9016,186.3559,167.7203,178.9016,1016.0],["1994-07-26",190.0829,190.0829,175.1745,182.6287,408.0],["1994-07-27",182.6287,182.6287,175.1745,182.6287,416.0],["1994-07-28",182.6287,182.6287,167.7202,175.1744,862.0],["1994-07-29",167.7203,171.4474,163.9931,171.4474,264.0],["1994-08-01",171.4473,175.1744,163.9931,175.1744,302.0],["1994-08-02",163.9931,175.1745,163.9931,171.4474,278.0],["1994-08-03",163.9931,175.1744,160.266,175.1744,570.0],["1994-08-04",167.7202,175.1744,163.9931,175.1744,276.0],["1994-08-05",171.4473,171.4473,160.266,167.7202,1130.0],["1994-08-08",167.7202,171.4473,152.8118,154.6753,952.0],["1994-08-09",156.5389,160.266,152.8118,160.266,800.0],["1994-08-10",160.266,163.9931,152.8118,152.8118,306.0],["1994-08-11",160.266,160.266,152.8118,157.0048,248.0],["1994-08-12",160.266,160.266,152.8118,160.266,164.0],["1994-08-15",160.266,160.266,152.8118,156.5389,454.0],["1994-08-16",160.266,160.266,152.8118,153.7436,648.0],["1994-08-17",152.8118,156.5389,145.3576,149.0847,580.0],["1994-08-18",152.8118,152.8118,130.4491,130.4491,1736.0],["1994-08-19",137.9033,137.9033,119.2677,127.6538,1030.0],["1994-08-22",130.4491,141.6304,122.9948,141.6304,678.0],["1994-08-23",141.6305,149.0847,137.9033,145.3576,268.0],["1994-08-24",141.6305,152.8118,141.6305,149.0847,642.0],["1994-08-25",149.0847,149.0847,137.9033,149.0847,316.0],["1994-08-26",149.0847,149.0847,137.9033,145.3576,146.0],["1994-08-29",145.3576,145.3576,139.7669,145.3576,174.0],["1994-08-30",145.3576,149.0847,137.9033,139.7669,228.0],["1994-08-31",145.3576,145.3576,137.9033,145.3576,120.0],["1994-09-01",145.3576,145.3576,130.4491,137.9033,372.0],["1994-09-02",130.449,137.9033,126.7219,134.1762,538.0],["1994-09-06",126.7219,134.1762,115.5406,115.5406,868.0],["1994-09-07",115.5406,141.6304,115.5406,141.6304,1224.0],["1994-09-08",130.449,141.6304,130.449,134.1762,454.0],["1994-09-09",141.6305,145.3576,130.4491,145.3576,440.0],["1994-09-12",149.0847,149.0847,137.9033,142.5622,254.0],["1994-09-13",149.0847,149.0847,137.9033,145.3576,174.0],["1994-09-14",152.8118,152.8118,145.3575,152.8118,242.0],["1994-09-15",152.8118,152.8118,143.9599,143.9599,242.0],["1994-09-16",149.0847,149.0847,143.9599,149.0847,188.0],["1994-09-19",149.0847,149.0847,134.1762,145.3576,470.0],["1994-09-20",149.0846,149.0846,141.6304,141.6304,164.0],["1994-09-21",149.0847,149.0847,140.6987,140.6987,282.0],["1994-09-22",145.3575,145.3575,134.1762,141.6304,270.0],["1994-09-23",141.6305,145.3576,137.9033,145.3576,282.0],["1994-09-26",137.9033,145.3575,134.1762,134.1762,280.0],["1994-09-27",141.6304,141.6304,134.1762,141.6304,90.0],["1994-09-28",141.6304,141.6304,126.722,132.3127,526.0],["1994-09-29",134.1762,134.1762,126.7219,134.1762,178.0],["1994-09-30",126.7219,134.1762,126.7219,134.1762,220.0],["1994-10-03",126.722,134.1762,126.722,130.4491,246.0],["1994-10-04",134.1762,134.1762,126.7219,126.7219,262.0],["1994-10-05",130.4491,130.4491,122.9949,130.4491,242.0],["1994-10-06",130.4491,130.4491,122.9949,130.4491,358.0],["1994-10-07",130.4491,130.4491,122.9949,130.4491,348.0],["1994-10-10",130.4491,130.4491,122.9949,122.9949,100.0],["1994-10-11",130.4491,141.6305,126.722,137.9033,354.0],["1994-10-12",141.6305,141.6305,133.2444,137.9033,594.0],["1994-10-13",145.3576,145.3576,137.9033,145.3576,476.0],["1994-10-14",145.3576,145.3576,137.9033,145.3576,404.0],["1994-10-17",145.3576,149.0847,137.9033,149.0847,198.0],["1994-10-18",149.0847,149.0847,137.9033,137.9033,52.0],["1994-10-19",145.3575,152.8118,130.4491,152.8118,3742.0],["1994-10-20",156.5389,163.9931,149.0846,150.4823,3274.0],["1994-10-21",160.2661,160.2661,149.0847,149.0847,1876.0],["1994-10-24",149.0847,163.9931,149.0847,163.9931,1150.0],["1994-10-25",167.7203,167.7203,156.5389,163.9931,962.0],["1994-10-26",163.9932,163.9932,156.5389,157.9366,266.0],["1994-10-27",163.9931,163.9931,152.8118,160.266,810.0],["1994-10-28",160.266,160.266,152.8118,152.8118,240.0],["1994-10-31",152.8118,201.2644,152.8118,201.2644,7432.0],["1994-11-01",223.627,231.0812,204.9914,212.4457,28504.0],["1994-11-02",216.1728,227.3542,195.6737,223.6271,20212.0],["1994-11-03",223.627,223.627,190.083,205.9232,11488.0],["1994-11-04",204.9914,212.4456,192.8783,197.5372,8892.0],["1994-11-07",201.2643,223.627,190.0829,221.7634,9826.0],["1994-11-08",223.6269,268.3523,223.6269,268.3523,11296.0],["1994-11-09",268.3523,268.3523,238.5354,248.3191,10590.0],["1994-11-10",245.9897,249.7168,234.8084,239.0014,4188.0],["1994-11-11",242.2626,257.171,234.8083,250.6486,3264.0],["1994-11-14",257.1711,286.988,253.444,275.8067,9682.0],["1994-11-15",283.2609,286.988,272.0796,275.8067,6138.0],["1994-11-16",275.8067,275.8067,260.8982,272.0796,5606.0],["1994-11-17",272.0795,272.0795,253.4439,257.171,3030.0],["1994-11-18",260.8981,260.8981,249.7168,259.5005,2946.0],["1994-11-21",257.171,268.3523,253.4438,253.4438,3188.0],["1994-11-22",257.1711,257.1711,242.2626,245.9897,4192.0],["1994-11-23",238.5355,245.9897,227.3541,234.8083,4290.0],["1994-11-25",234.8084,245.9897,231.0812,245.9897,2100.0],["1994-11-28",249.7168,249.7168,234.8084,245.9897,3578.0],["1994-11-29",245.9897,245.9897,232.9448,242.2626,3224.0],["1994-11-30",245.9897,253.4439,240.8649,247.8533,3294.0],["1994-12-01",249.7168,249.7168,238.5355,245.9897,2172.0],["1994-12-02",245.9897,249.7168,241.7967,249.7168,1588.0],["1994-12-05",249.7168,260.8982,245.9897,260.8982,2120.0],["1994-12-06",253.4439,260.8981,252.978,257.171,2630.0],["1994-12-07",257.1711,257.1711,245.9897,249.7168,2414.0],["1994-12-08",249.7168,250.6486,245.9897,249.7168,1318.0],["1994-12-09",249.7168,249.7168,242.2626,245.9897,1598.0],["1994-12-12",245.9897,249.7169,242.2626,242.2626,974.0],["1994-12-13",249.7169,249.7169,242.2626,242.2626,804.0],["1994-12-14",242.2626,249.7168,241.7967,245.9897,1734.0],["1994-12-15",242.2626,249.7168,241.7967,249.7168,922.0],["1994-12-16",249.7168,253.4439,245.9897,251.5804,2198.0],["1994-12-19",251.5803,253.4438,245.9896,253.4438,920.0],["1994-12-20",249.7168,253.4439,242.2626,245.9897,776.0],["1994-12-21",242.2626,249.7168,242.2626,245.9897,820.0],["1994-12-22",245.9898,245.9898,238.5355,238.5355,668.0],["1994-12-23",242.2625,253.4439,238.5354,245.5238,1752.0],["1994-12-27",245.9896,253.4438,242.2625,253.4438,424.0],["1994-12-28",253.4439,253.4439,238.5354,240.399,958.0],["1994-12-29",238.5354,242.2625,227.354,231.0812,2096.0],["1994-12-30",231.0813,231.0813,219.8999,227.3542,1862.0],["1995-01-03",223.627,227.3541,197.5372,197.5372,3718.0],["1995-01-04",197.5372,204.9914,190.083,199.4008,2152.0],["1995-01-05",199.4008,199.4008,193.8101,199.4008,978.0],["1995-01-06",199.4008,216.1728,193.8101,212.4457,2514.0],["1995-01-09",216.1728,223.6271,208.7186,223.6271,678.0],["1995-01-10",223.627,223.627,217.1045,221.7634,1210.0],["1995-01-11",218.0364,223.6271,218.0364,223.6271,1056.0],["1995-01-12",223.6271,223.6271,218.0364,218.0364,1352.0],["1995-01-13",223.627,223.627,208.7186,219.8999,1156.0],["1995-01-16",219.8999,219.8999,212.4457,218.0364,840.0],["1995-01-17",216.1728,216.1728,204.9914,212.4457,880.0],["1995-01-18",212.4456,212.4456,197.5372,203.1278,1356.0],["1995-01-19",197.5372,208.7185,197.5372,208.7185,698.0],["1995-01-20",208.7186,219.8999,206.855,218.0364,1138.0],["1995-01-23",219.8998,219.8998,212.4456,212.9115,468.0],["1995-01-24",212.4457,219.8999,212.4457,212.4457,782.0],["1995-01-25",219.8999,219.8999,212.4457,218.0364,514.0],["1995-01-26",218.0364,223.6271,214.3093,223.6271,1586.0],["1995-01-27",223.627,223.627,212.4457,212.4457,788.0],["1995-01-30",219.8999,221.7635,212.4457,219.8999,924.0],["1995-01-31",221.7634,238.5355,218.9681,234.8083,3784.0],["1995-02-01",238.5355,245.9897,234.8084,242.2626,5522.0],["1995-02-02",242.2626,251.5804,236.6719,237.1378,2760.0],["1995-02-03",242.2627,242.2627,234.8084,238.5355,2164.0],["1995-02-06",238.5355,242.2626,234.8084,242.2626,1668.0],["1995-02-07",242.2626,242.2626,234.8083,240.399,1204.0],["1995-02-08",240.3991,240.3991,231.0813,238.5355,1448.0],["1995-02-09",238.5355,242.2626,234.8084,242.2626,698.0],["1995-02-10",238.5355,242.2626,236.6719,242.2626,1136.0],["1995-02-13",242.2627,242.2627,234.8084,238.5355,770.0],["1995-02-14",234.8084,242.2627,234.8084,238.5355,1008.0],["1995-02-15",238.5355,242.2626,234.8084,242.2626,1116.0],["1995-02-16",242.2627,242.2627,236.672,236.672,536.0],["1995-02-17",240.3991,240.3991,234.8084,238.5355,784.0],["1995-02-21",236.672,242.2627,231.0813,236.672,1616.0],["1995-02-22",242.2626,242.2626,234.8084,238.0696,1196.0],["1995-02-23",238.5355,242.2627,238.5355,238.5355,882.0],["1995-02-24",242.2627,242.2627,234.8084,238.5355,1316.0],["1995-02-27",238.5355,238.5355,231.0812,232.013,1366.0],["1995-02-28",238.5355,238.5355,231.0813,238.5355,1046.0],["1995-03-01",238.5354,238.5354,231.0812,231.0812,1584.0],["1995-03-02",236.6718,236.6718,231.0812,231.0812,1016.0],["1995-03-03",234.8083,234.8083,227.3541,234.8083,1108.0],["1995-03-06",234.8083,234.8083,227.3541,234.8083,1136.0],["1995-03-07",227.3542,234.8084,223.627,227.3542,1088.0],["1995-03-08",223.627,223.627,204.9914,208.7185,2416.0],["1995-03-09",212.4456,212.4456,204.9914,208.7185,2156.0],["1995-03-10",212.4456,212.4456,201.2643,208.7185,1292.0],["1995-03-13",208.7185,208.7185,201.2642,204.9914,1422.0],["1995-03-14",204.9914,204.9914,186.3558,193.8101,2928.0],["1995-03-15",190.0829,197.5372,190.0829,197.5372,1378.0],["1995-03-16",201.2644,201.2644,193.8101,201.2644,764.0],["1995-03-17",197.5372,204.9914,197.5372,197.5372,1302.0],["1995-03-20",204.9914,204.9914,197.5372,203.1278,1084.0],["1995-03-21",204.9914,210.5821,199.4007,208.7185,1362.0],["1995-03-22",212.4457,212.4457,204.9914,212.4457,1460.0],["1995-03-23",212.4457,212.4457,207.3209,212.4457,1000.0],["1995-03-24",212.4457,212.4457,204.9914,212.4457,1018.0],["1995-03-27",208.7185,216.1727,208.7185,213.8433,1026.0],["1995-03-28",216.1728,216.1728,208.7186,216.1728,452.0],["1995-03-29",212.4456,212.4456,203.1278,204.9914,1518.0],["1995-03-30",206.855,208.7185,203.1278,203.1278,1088.0],["1995-03-31",203.1278,208.7185,203.1278,204.9914,1358.0],["1995-04-03",208.7185,208.7185,199.4007,204.9914,1072.0],["1995-04-04",199.4007,210.5821,199.4007,208.7185,1360.0],["1995-04-05",204.9914,208.7185,201.2643,208.7185,954.0],["1995-04-06",208.7185,208.7185,201.2643,208.7185,1180.0],["1995-04-07",208.7185,208.7185,201.2642,204.9914,786.0],["1995-04-10",199.4007,208.7185,199.4007,203.1278,928.0],["1995-04-11",203.1278,216.1728,203.1278,208.7185,1112.0],["1995-04-12",208.7186,227.3541,208.7186,219.8999,1034.0],["1995-04-13",227.3541,234.8083,219.8999,234.8083,1042.0],["1995-04-17",238.5354,238.5354,231.0812,231.0812,874.0],["1995-04-18",236.672,236.672,227.3542,232.9448,776.0],["1995-04-19",232.9449,232.9449,227.3542,229.2177,762.0],["1995-04-20",232.9448,232.9448,219.8999,227.3542,842.0],["1995-04-21",219.8999,227.3542,219.8999,227.3542,346.0],["1995-04-24",219.8999,227.3542,216.1728,223.6271,716.0],["1995-04-25",223.627,223.627,212.4457,219.8999,494.0],["1995-04-26",219.8999,223.627,212.4457,219.8999,398.0],["1995-04-27",223.6271,223.6271,216.1728,223.6271,840.0],["1995-04-28",216.1728,227.3542,216.1728,227.3542,486.0],["1995-05-01",227.3541,227.3541,212.4457,219.8999,770.0],["1995-05-02",212.4456,216.1728,204.9914,208.7185,900.0],["1995-05-03",212.4457,212.4457,203.1279,212.4457,418.0],["1995-05-04",212.4457,218.0363,206.855,212.4457,660.0],["1995-05-05",210.5821,218.0363,206.855,208.7185,530.0],["1995-05-08",208.7185,212.4456,204.9914,208.7185,340.0],["1995-05-09",208.7185,210.5821,201.2643,204.0596,938.0],["1995-05-10",203.1278,208.7185,197.5371,204.9914,924.0],["1995-05-11",199.4007,210.582,199.4007,204.9914,642.0],["1995-05-12",203.1279,210.5821,201.2643,206.855,544.0],["1995-05-15",206.855,207.3209,197.5372,200.7984,1148.0],["1995-05-16",197.5372,204.9914,193.8101,199.4008,1056.0],["1995-05-17",190.083,199.4008,186.3559,188.2194,1524.0],["1995-05-18",191.9466,197.5372,186.3559,188.2194,1052.0],["1995-05-19",193.81,197.5372,186.3558,197.5372,850.0],["1995-05-22",199.4007,208.7185,197.5372,208.7185,1454.0],["1995-05-23",206.8549,206.8549,197.5371,204.9914,1138.0],["1995-05-24",204.9914,204.9914,197.5372,203.1278,1092.0],["1995-05-25",197.5372,204.9914,197.5372,203.1278,290.0],["1995-05-26",197.5372,208.7185,197.5372,203.1278,746.0],["1995-05-30",201.2643,208.7185,201.2643,208.7185,548.0],["1995-05-31",208.7185,212.4456,201.2643,208.7185,694.0],["1995-06-01",212.4457,212.4457,203.1279,212.4457,380.0],["1995-06-02",212.4456,212.4456,200.7984,204.9914,462.0],["1995-06-05",203.1279,203.1279,186.3558,191.9465,2156.0],["1995-06-06",191.9465,193.8101,186.3558,193.8101,404.0],["1995-06-07",186.3558,193.8101,186.3558,193.8101,1052.0],["1995-06-08",186.3558,197.5372,186.3558,197.5372,468.0],["1995-06-09",197.5372,201.2643,190.083,190.083,1234.0],["1995-06-12",190.083,193.8101,186.3558,193.8101,568.0],["1995-06-13",191.9465,191.9465,182.6287,182.6287,1202.0],["1995-06-14",182.6287,186.3559,175.1745,178.9016,1640.0],["1995-06-15",175.1745,178.9017,163.9932,173.311,2222.0],["1995-06-16",163.9931,173.3109,163.9931,163.9931,1402.0],["1995-06-19",163.9931,171.4474,156.5389,171.4474,2182.0],["1995-06-20",171.4474,186.3559,167.7203,178.9016,2072.0],["1995-06-21",186.3559,190.083,180.7652,190.083,760.0],["1995-06-22",190.0829,190.0829,182.6287,182.6287,562.0],["1995-06-23",182.6288,188.2194,182.6288,188.2194,504.0],["1995-06-26",193.8101,197.5372,186.3559,186.3559,976.0],["1995-06-27",186.3559,190.083,182.6287,190.083,586.0],["1995-06-28",190.0829,190.0829,182.6287,182.6287,452.0],["1995-06-29",190.0829,190.0829,175.1744,175.1744,1574.0],["1995-06-30",182.6287,182.6287,175.1745,178.9016,1112.0],["1995-07-03",182.6287,182.6287,175.1745,178.9016,292.0],["1995-07-05",175.1744,182.6287,175.1744,175.1744,384.0],["1995-07-06",182.6287,186.3559,175.1745,186.3559,546.0],["1995-07-07",178.9016,190.083,178.9016,190.083,692.0],["1995-07-10",178.9016,188.2194,178.9016,186.3559,826.0],["1995-07-11",186.3559,186.3559,178.9016,186.3559,764.0],["1995-07-12",186.3558,193.8101,182.6287,193.8101,910.0],["1995-07-13",186.3559,190.083,182.6287,190.083,814.0],["1995-07-14",190.083,190.083,182.6287,190.083,704.0],["1995-07-17",182.6287,190.0829,178.9016,182.6287,752.0],["1995-07-18",182.6287,186.3558,178.9016,182.6287,1144.0],["1995-07-19",175.1745,182.6287,171.4474,171.4474,818.0],["1995-07-20",178.9016,178.9016,171.4474,171.4474,858.0],["1995-07-21",175.1744,175.1744,167.7202,175.1744,424.0],["1995-07-24",171.4474,178.9016,171.4474,178.9016,306.0],["1995-07-25",178.9016,178.9016,171.4474,171.4474,760.0],["1995-07-26",171.4474,178.9016,171.4474,171.4474,312.0],["1995-07-27",171.4473,178.9016,167.7202,167.7202,816.0],["1995-07-28",167.7203,178.9016,167.7203,171.4474,338.0],["1995-07-31",167.7203,178.9016,167.7203,178.9016,612.0],["1995-08-01",167.7202,178.9016,167.7202,175.1744,916.0],["1995-08-02",167.7203,175.1745,163.9931,171.4474,886.0],["1995-08-03",171.4474,171.4474,163.9931,171.4474,514.0],["1995-08-04",175.1745,175.1745,167.7202,167.7202,380.0],["1995-08-07",167.7203,175.1745,163.9931,163.9931,1314.0],["1995-08-08",160.266,172.845,160.266,171.4474,2104.0],["1995-08-09",171.4474,171.4474,160.266,163.9931,1628.0],["1995-08-10",160.266,165.8567,160.266,162.5955,452.0],["1995-08-11",165.8567,165.8567,160.266,160.266,428.0],["1995-08-14",160.266,165.8567,145.3576,145.3576,1492.0],["1995-08-15",154.6753,154.6753,145.3576,150.9482,778.0],["1995-08-16",156.5389,163.9931,149.0847,159.3342,1584.0],["1995-08-17",162.1295,162.1295,156.5389,162.1295,318.0],["1995-08-18",160.266,162.1296,156.5389,156.5389,656.0],["1995-08-21",160.266,162.1296,152.8118,156.5389,1264.0],["1995-08-22",160.266,162.1295,154.6753,162.1295,770.0],["1995-08-23",154.6754,162.1296,154.6754,156.5389,484.0],["1995-08-24",156.5389,167.7203,156.5389,163.0614,694.0],["1995-08-25",160.266,167.7202,156.5389,158.4025,506.0],["1995-08-28",156.5389,163.9931,152.8118,152.8118,392.0],["1995-08-29",152.8118,160.2661,149.0847,149.0847,512.0],["1995-08-30",149.0847,154.6754,147.2211,149.0847,530.0],["1995-08-31",147.2211,154.6754,145.3576,145.3576,664.0],["1995-09-01",145.3575,152.8118,134.1762,143.494,2360.0],["1995-09-05",145.3575,145.3575,134.1762,134.1762,1298.0],["1995-09-06",141.6304,141.6304,130.449,134.1762,1760.0],["1995-09-07",137.9033,137.9033,130.449,134.1762,1112.0],["1995-09-08",137.9033,147.2211,134.1762,137.9033,1532.0],["1995-09-11",137.9033,147.2211,137.9033,147.2211,432.0],["1995-09-12",147.2211,152.8118,141.6305,146.2894,800.0],["1995-09-13",145.3576,152.8118,141.6305,145.3576,890.0],["1995-09-14",141.6305,145.3576,137.9033,137.9033,832.0],["1995-09-15",141.6305,141.6305,134.1762,136.0398,964.0],["1995-09-18",139.7669,140.2328,136.0398,136.0398,578.0],["1995-09-19",136.0398,145.3576,136.0398,136.0398,398.0],["1995-09-20",136.0398,143.494,136.0398,143.494,492.0],["1995-09-21",143.494,147.2211,136.0398,140.6987,540.0],["1995-09-22",137.9033,145.8235,136.0398,145.3576,340.0],["1995-09-25",145.3575,145.3575,136.0398,139.301,348.0],["1995-09-26",143.494,143.494,136.0398,136.0398,392.0],["1995-09-27",141.6305,141.6305,136.0398,137.9033,292.0],["1995-09-28",139.7669,141.6305,136.0398,136.0398,404.0],["1995-09-29",136.0398,139.7669,130.4491,136.0398,824.0],["1995-10-02",130.4491,136.0398,128.5856,136.0398,550.0],["1995-10-03",128.5855,136.0397,126.7219,126.7219,860.0],["1995-10-04",126.7219,134.1762,122.9948,126.7219,1144.0],["1995-10-05",119.2678,126.722,117.4042,119.2678,1148.0],["1995-10-06",126.722,126.722,119.2678,119.2678,1028.0],["1995-10-09",119.2678,122.9949,119.2678,121.1313,824.0],["1995-10-10",121.1313,124.8584,115.5406,121.1313,618.0],["1995-10-11",121.1313,124.8584,121.1313,122.9949,524.0],["1995-10-12",126.722,126.722,115.5406,116.4724,690.0],["1995-10-13",113.6771,122.9949,111.8135,111.8135,1478.0],["1995-10-16",115.5406,127.6538,115.5406,121.1313,3296.0],["1995-10-17",126.722,126.722,119.2677,122.9949,1416.0],["1995-10-18",119.2677,126.7219,119.2677,126.7219,654.0],["1995-10-19",130.4491,134.1762,121.1313,129.0514,722.0],["1995-10-20",134.1762,137.9033,126.722,132.3127,856.0],["1995-10-23",137.9033,141.6304,134.1762,141.6304,458.0],["1995-10-24",145.3576,152.8118,137.9033,149.0847,1912.0],["1995-10-25",149.0847,152.8118,141.6305,149.0847,512.0],["1995-10-26",149.0846,149.0846,141.6304,141.6304,678.0],["1995-10-27",141.6304,145.3575,136.0397,141.6304,450.0],["1995-10-30",141.6305,149.0847,137.9033,149.0847,918.0],["1995-10-31",152.8118,163.9931,145.3576,163.9931,1150.0],["1995-11-01",167.7203,171.4474,160.266,171.4474,1038.0],["1995-11-02",175.1744,182.6287,163.9931,175.1744,1722.0],["1995-11-03",175.1745,175.1745,167.7202,167.7202,766.0],["1995-11-06",167.7203,175.1745,167.7203,171.4474,988.0],["1995-11-07",167.7202,173.3109,167.7202,167.7202,650.0],["1995-11-08",171.4473,175.1744,167.7202,175.1744,380.0],["1995-11-09",175.1745,175.1745,167.7202,172.3791,828.0],["1995-11-10",175.1745,175.1745,169.5838,171.4474,404.0],["1995-11-13",169.5839,178.9017,169.5839,173.311,588.0],["1995-11-14",175.1745,175.1745,160.266,162.1295,1216.0],["1995-11-15",156.5389,163.9931,156.5389,162.1295,358.0],["1995-11-16",163.9931,163.9931,156.5389,158.4025,388.0],["1995-11-17",156.5389,162.1296,152.8118,158.4025,840.0],["1995-11-20",158.4025,160.266,152.8118,158.4025,518.0],["1995-11-21",158.4025,160.266,152.8118,156.5389,816.0],["1995-11-22",156.5389,163.9931,152.8118,163.9931,612.0],["1995-11-24",163.9931,163.9931,154.6754,156.5389,414.0],["1995-11-27",154.6753,167.7202,154.6753,160.266,938.0],["1995-11-28",160.266,171.4474,160.266,171.4474,1340.0],["1995-11-29",167.7202,175.1744,167.7202,175.1744,716.0],["1995-11-30",169.5838,178.9016,169.5838,178.9016,674.0],["1995-12-01",175.1745,182.6287,175.1745,182.6287,710.0],["1995-12-04",182.6287,182.6287,175.1745,178.9016,988.0],["1995-12-05",182.6287,182.6287,175.1745,182.6287,1538.0],["1995-12-06",186.3558,186.3558,178.9016,182.6287,926.0],["1995-12-07",178.9016,186.3558,178.9016,182.6287,340.0],["1995-12-08",186.3558,186.3558,175.1745,182.6287,434.0],["1995-12-11",182.6287,182.6287,163.9931,171.4474,852.0],["1995-12-12",171.4473,175.1744,169.5838,175.1744,470.0],["1995-12-13",175.1744,178.9016,169.5838,175.1744,456.0],["1995-12-14",173.3109,180.7652,171.4474,171.4474,666.0],["1995-12-15",177.038,177.038,167.7202,167.7202,604.0],["1995-12-18",167.7203,171.4474,163.9931,163.9931,1258.0],["1995-12-19",171.4473,171.4473,163.9931,167.7202,744.0],["1995-12-20",171.4474,171.4474,163.9931,171.4474,746.0],["1995-12-21",178.9016,178.9016,163.9931,163.9931,870.0],["1995-12-22",163.9931,171.4473,156.5389,167.7202,1438.0],["1995-12-26",160.266,167.7203,156.5389,156.5389,806.0],["1995-12-27",163.9931,163.9931,156.5389,156.5389,490.0],["1995-12-28",160.266,167.7202,156.5389,160.266,996.0],["1995-12-29",160.266,167.7203,156.5389,165.8567,1802.0],["1996-01-02",167.7203,171.4474,156.5389,171.4474,812.0],["1996-01-03",167.7202,182.6287,167.7202,182.6287,1674.0],["1996-01-04",186.3558,193.8101,178.9016,193.8101,1544.0],["1996-01-05",193.8101,201.2643,186.3559,199.4008,1784.0],["1996-01-08",191.9465,201.2643,190.0829,195.6736,900.0],["1996-01-09",193.8101,193.8101,186.3558,191.9465,1724.0],["1996-01-10",191.9465,208.7185,188.2194,203.1278,1560.0],["1996-01-11",203.1278,204.0596,197.5372,203.1278,944.0],["1996-01-12",203.1279,203.1279,190.083,190.083,860.0],["1996-01-15",190.083,190.083,182.6288,188.2194,788.0],["1996-01-16",190.0829,193.8101,184.4923,191.9465,956.0],["1996-01-17",191.9465,193.8101,186.3558,193.8101,756.0],["1996-01-18",193.8101,193.8101,188.2194,188.2194,928.0],["1996-01-19",188.2194,193.8101,188.2194,188.2194,996.0],["1996-01-22",191.9465,193.8101,188.2194,193.8101,1176.0],["1996-01-23",193.8101,193.8101,182.6288,188.2194,2552.0],["1996-01-24",182.6287,188.2194,175.1745,178.9016,1108.0],["1996-01-25",182.6287,182.6287,175.1745,182.6287,680.0],["1996-01-26",182.6287,182.6287,175.1745,177.038,1064.0],["1996-01-29",177.038,182.6287,177.038,182.6287,818.0],["1996-01-30",182.6287,182.6287,167.7202,175.1744,1588.0],["1996-01-31",167.7203,175.1745,163.9931,171.4474,396.0],["1996-02-01",171.4473,175.1744,165.8566,175.1744,1342.0],["1996-02-02",171.4474,175.1745,171.4474,173.311,1982.0],["1996-02-05",171.4473,175.1744,171.4473,175.1744,1304.0],["1996-02-06",175.1745,184.4923,171.4474,184.4923,1484.0],["1996-02-07",190.083,197.5372,178.9016,178.9016,2726.0],["1996-02-08",186.3558,186.3558,163.9931,177.038,1708.0],["1996-02-09",171.4473,177.038,163.9931,169.5838,1156.0],["1996-02-12",175.1745,190.0829,171.4473,182.6287,4100.0],["1996-02-13",178.9016,186.3558,177.038,182.6287,1510.0],["1996-02-14",182.6287,184.4923,177.0381,178.9016,1662.0],["1996-02-15",178.9016,183.0946,178.9016,178.9016,1922.0],["1996-02-16",186.3559,186.3559,178.9016,178.9016,704.0],["1996-02-20",178.9016,182.6287,175.1744,175.1744,1476.0],["1996-02-21",178.9016,182.6287,173.311,178.9016,600.0],["1996-02-22",182.6287,182.6287,171.4474,178.9016,808.0],["1996-02-23",171.4473,178.9016,171.4473,175.1744,404.0],["1996-02-26",171.4473,185.424,171.4473,182.6287,802.0],["1996-02-27",175.1745,182.6287,175.1745,182.6287,674.0],["1996-02-28",178.9016,182.6287,175.1744,175.1744,1006.0],["1996-02-29",175.1745,182.6287,175.1745,182.6287,584.0],["1996-03-01",178.9016,182.6287,178.9016,182.6287,440.0],["1996-03-04",178.9016,182.6287,171.4474,171.4474,1224.0],["1996-03-05",171.4474,182.6287,171.4474,178.9016,820.0],["1996-03-06",178.9016,182.6287,175.1745,179.3675,332.0],["1996-03-07",177.038,182.6287,177.038,182.6287,950.0],["1996-03-08",182.6287,188.2193,175.1744,175.1744,1718.0],["1996-03-11",175.1745,182.6287,171.4474,178.9016,1782.0],["1996-03-12",177.0381,182.6287,177.0381,178.9016,518.0],["1996-03-13",177.038,180.7651,177.038,177.038,1254.0],["1996-03-14",175.1745,180.7652,171.4474,171.4474,234.0],["1996-03-15",171.4474,177.038,171.4474,171.4474,356.0],["1996-03-18",171.4473,175.1745,167.7202,174.7086,1168.0],["1996-03-19",173.3109,177.038,169.5838,177.038,332.0],["1996-03-20",175.1744,177.038,169.5838,175.1744,440.0],["1996-03-21",171.4474,173.3109,160.266,171.4474,1358.0],["1996-03-22",171.4473,171.4473,163.9931,167.7202,296.0],["1996-03-25",169.5838,169.5838,159.3343,165.8567,614.0],["1996-03-26",165.8567,165.8567,156.5389,156.5389,624.0],["1996-03-27",160.266,163.9931,156.5389,163.9931,304.0],["1996-03-28",163.9931,167.7203,160.266,163.9931,652.0],["1996-03-29",167.7202,167.7202,163.9931,167.7202,810.0],["1996-04-01",163.9931,167.7202,163.9931,167.7202,756.0],["1996-04-02",167.7202,167.7202,152.8118,152.8118,754.0],["1996-04-03",152.8118,160.266,152.8118,156.5389,716.0],["1996-04-04",156.5389,162.1296,149.0847,149.0847,972.0],["1996-04-08",149.0847,154.6753,134.1762,139.7669,2010.0],["1996-04-09",137.9033,137.9033,126.722,137.9033,2570.0],["1996-04-10",137.9033,137.9033,130.4491,130.4491,842.0],["1996-04-11",130.449,137.9033,130.449,134.1762,1076.0],["1996-04-12",134.1762,142.5622,134.1762,141.6304,708.0],["1996-04-15",141.6304,143.494,134.1762,139.7669,1164.0],["1996-04-16",136.0397,143.494,136.0397,141.6304,588.0],["1996-04-17",139.7669,143.494,139.7669,139.7669,506.0],["1996-04-18",143.494,143.494,139.7669,139.7669,340.0],["1996-04-19",139.7669,143.494,132.3127,132.3127,1066.0],["1996-04-22",132.3127,136.0398,130.4491,136.0398,1534.0],["1996-04-23",132.3127,137.9033,132.3127,132.3127,660.0],["1996-04-24",132.3127,137.9033,132.3127,132.3127,476.0],["1996-04-25",137.9033,141.6304,132.3126,141.6304,542.0],["1996-04-26",134.1762,141.6304,134.1762,139.7669,796.0],["1996-04-29",139.7669,141.6304,134.1762,141.6304,1392.0],["1996-04-30",134.1762,141.6304,134.1762,139.7669,836.0],["1996-05-01",134.1762,139.7669,134.1762,137.9033,376.0],["1996-05-02",139.3009,139.7668,130.449,134.1762,762.0],["1996-05-03",130.449,137.9033,130.449,134.1762,450.0],["1996-05-06",130.449,137.9033,130.449,134.1762,774.0],["1996-05-07",134.1762,137.9033,126.722,128.5855,1268.0],["1996-05-08",126.722,134.1762,122.9949,130.4491,760.0],["1996-05-09",122.9949,130.4491,122.9949,124.8584,450.0],["1996-05-10",130.4491,130.4491,119.2677,122.9949,1592.0],["1996-05-13",130.4491,130.4491,122.9949,130.4491,908.0],["1996-05-14",130.4491,137.9033,126.722,137.9033,1404.0],["1996-05-15",130.4491,137.9033,130.4491,130.4491,364.0],["1996-05-16",134.1762,134.1762,130.449,134.1762,400.0],["1996-05-17",130.449,134.1762,130.449,134.1762,458.0],["1996-05-20",134.1762,134.1762,130.4491,132.3127,1348.0],["1996-05-21",132.3126,134.1762,128.5855,128.5855,1158.0],["1996-05-22",128.5855,134.1762,122.9949,130.4491,1824.0],["1996-05-23",123.9266,130.4491,122.9949,130.4491,384.0],["1996-05-24",128.5855,130.449,122.9948,126.7219,792.0],["1996-05-28",122.9949,130.4491,117.8701,119.2678,1908.0],["1996-05-29",126.722,126.722,115.0747,122.9949,796.0],["1996-05-30",122.9949,130.4491,119.2677,130.4491,1772.0],["1996-05-31",122.9948,134.1762,122.9948,134.1762,616.0],["1996-06-03",130.4491,149.0847,130.4491,145.3576,1642.0],["1996-06-04",149.0847,178.9016,147.2211,171.4474,3218.0],["1996-06-05",177.0381,178.9016,145.3576,149.0847,3586.0],["1996-06-06",149.0847,154.6754,145.3576,145.3576,1646.0],["1996-06-07",143.494,146.2893,122.9949,137.9033,32498.0],["1996-06-10",134.1762,137.9033,122.9949,122.9949,2124.0],["1996-06-11",122.9949,130.4491,119.2677,124.8584,1640.0],["1996-06-12",126.722,154.6754,122.9949,149.0847,6304.0],["1996-06-13",147.2211,156.5389,137.9033,137.9033,3706.0],["1996-06-14",137.9033,143.494,134.1762,139.7669,1892.0],["1996-06-17",139.7669,141.6304,134.1762,136.9715,4290.0],["1996-06-18",136.0398,137.9033,130.4491,131.3809,908.0],["1996-06-19",141.6304,141.6304,130.4491,131.3809,974.0],["1996-06-20",130.449,137.9033,122.9948,126.7219,1010.0],["1996-06-21",130.449,130.449,122.9948,126.7219,430.0],["1996-06-24",126.7219,134.1762,126.7219,134.1762,1182.0],["1996-06-25",128.5855,134.1762,126.7219,126.7219,960.0],["1996-06-26",134.1762,134.1762,122.9949,130.4491,856.0],["1996-06-27",126.7219,130.449,126.7219,126.7219,434.0],["1996-06-28",126.722,130.4491,122.9949,122.9949,1978.0],["1996-07-01",122.9948,130.449,119.2677,126.7219,946.0],["1996-07-02",126.722,128.5855,121.1313,122.9949,902.0],["1996-07-03",122.9949,128.5855,122.9949,122.9949,536.0],["1996-07-05",128.5855,128.5855,122.9949,127.6538,334.0],["1996-07-08",122.9948,128.5855,122.9948,126.7219,582.0],["1996-07-09",122.9948,126.7219,122.9948,126.7219,340.0],["1996-07-10",124.8584,124.8584,119.2677,124.8584,1206.0],["1996-07-11",119.2677,128.5855,117.4041,126.7219,2820.0],["1996-07-12",122.9948,134.1762,122.9948,126.7219,2478.0],["1996-07-15",126.7219,128.5855,122.9948,126.7219,1032.0],["1996-07-16",122.9949,126.722,119.2677,124.8584,3852.0],["1996-07-17",124.8584,128.5855,124.8584,126.7219,1044.0],["1996-07-18",126.722,134.1762,126.722,130.4491,384.0],["1996-07-19",132.3127,132.3127,126.722,130.4491,766.0],["1996-07-22",130.4491,130.4491,126.722,127.6538,646.0],["1996-07-23",126.7219,130.449,122.9948,126.7219,2160.0],["1996-07-24",126.7219,126.7219,115.5406,115.5406,1732.0],["1996-07-25",115.5406,124.8584,115.5406,122.9949,870.0],["1996-07-26",119.2677,124.8584,119.2677,122.9949,460.0],["1996-07-29",119.2677,132.3126,119.2677,126.7219,1180.0],["1996-07-30",128.5855,128.5855,119.2677,124.8584,522.0],["1996-07-31",124.8584,150.9483,119.2678,145.3576,8904.0],["1996-08-01",145.3575,145.3575,130.449,134.1762,7882.0],["1996-08-02",132.3126,137.9033,130.449,134.1762,552.0],["1996-08-05",136.0398,139.7669,132.3127,137.9033,994.0],["1996-08-06",132.3127,136.0398,126.722,132.3127,980.0],["1996-08-07",130.449,137.9033,130.449,134.1762,1644.0],["1996-08-08",134.1762,141.6304,134.1762,141.6304,2610.0],["1996-08-09",141.6304,141.6304,134.1762,141.6304,866.0],["1996-08-12",137.9034,139.7669,134.1762,136.0398,646.0],["1996-08-13",134.1762,136.0398,132.3127,136.0398,1182.0],["1996-08-14",132.3127,137.9034,132.3127,136.0398,658.0],["1996-08-15",137.9033,139.7669,134.1762,137.9033,1408.0],["1996-08-16",141.6304,141.6304,136.0397,141.6304,2118.0],["1996-08-19",145.3576,145.3576,136.0398,139.7669,1860.0],["1996-08-20",136.0398,141.6305,136.0398,137.9033,1062.0],["1996-08-21",136.0397,139.7668,126.7219,134.1762,2112.0],["1996-08-22",130.4491,137.9033,130.4491,137.9033,1530.0],["1996-08-23",136.0398,141.6305,135.5739,137.9033,1476.0],["1996-08-26",137.9033,141.6305,132.3127,137.9033,888.0],["1996-08-27",132.3126,134.1762,126.7219,134.1762,646.0],["1996-08-28",128.5855,134.1762,128.5855,130.4491,676.0],["1996-08-29",130.4491,132.3127,128.5855,130.4491,788.0],["1996-08-30",128.5855,130.449,124.8584,126.7219,1258.0],["1996-09-03",130.449,130.449,124.8584,126.7219,632.0],["1996-09-04",126.722,134.1762,126.722,128.5855,546.0],["1996-09-05",132.3126,132.3126,124.8584,128.5855,594.0],["1996-09-06",124.8584,130.4491,122.9949,130.4491,1392.0],["1996-09-09",126.7219,134.1762,126.7219,134.1762,454.0],["1996-09-10",134.1762,134.1762,128.5855,132.3127,1526.0],["1996-09-11",128.5855,134.1762,128.5855,131.8467,396.0],["1996-09-12",128.5855,132.3127,128.5855,132.3127,1244.0],["1996-09-13",128.5855,132.3127,128.5855,130.4491,478.0],["1996-09-16",128.5855,132.3127,126.722,130.4491,676.0],["1996-09-17",126.7219,130.449,126.7219,126.7219,580.0],["1996-09-18",122.9948,128.5855,119.2677,126.7219,1128.0],["1996-09-19",122.9949,126.722,121.1313,122.9949,296.0],["1996-09-20",121.1313,124.8584,119.2677,119.7336,2050.0],["1996-09-23",119.2678,122.9949,119.2678,119.2678,1186.0],["1996-09-24",117.4042,121.1313,117.4042,119.2678,1046.0],["1996-09-25",119.2678,121.1313,118.336,119.2678,928.0],["1996-09-26",119.2677,124.8584,119.2677,124.8584,1386.0],["1996-09-27",124.8584,128.5855,121.1313,126.7219,1304.0],["1996-09-30",122.9948,134.1762,122.9948,134.1762,4724.0],["1996-10-01",130.449,134.1762,126.7219,126.7219,1518.0],["1996-10-02",126.722,132.3127,126.722,130.4491,3618.0],["1996-10-03",132.3127,134.1762,130.4491,130.4491,2092.0],["1996-10-04",128.5855,134.1762,126.722,130.4491,2858.0],["1996-10-07",128.5855,132.3126,126.7219,126.7219,476.0],["1996-10-08",126.7219,132.3126,124.8584,126.7219,690.0],["1996-10-09",124.8584,130.449,124.8584,126.7219,778.0],["1996-10-10",130.4491,130.4491,124.8584,124.8584,192.0],["1996-10-11",130.4491,130.4491,122.9949,122.9949,1074.0],["1996-10-14",122.9948,126.7219,122.9948,126.7219,412.0],["1996-10-15",121.1313,126.722,119.2677,122.9949,1990.0],["1996-10-16",121.1313,126.722,121.1313,124.8584,494.0],["1996-10-17",119.2678,124.8584,119.2678,119.2678,490.0],["1996-10-18",119.2677,124.8584,119.2677,124.8584,746.0],["1996-10-21",119.2677,124.8584,115.5406,115.5406,1580.0],["1996-10-22",115.5406,119.2678,108.0864,113.6771,2620.0],["1996-10-23",109.95,113.6771,108.0864,113.6771,1258.0],["1996-10-24",109.95,115.5406,109.95,111.8135,1312.0],["1996-10-25",111.8135,113.6771,109.95,109.95,396.0],["1996-10-28",108.0864,113.6771,104.3593,111.8135,834.0],["1996-10-29",104.3593,109.95,96.905,103.8934,2370.0],["1996-10-30",101.098,104.3593,96.905,103.8934,3152.0],["1996-10-31",100.6322,108.0864,100.6322,108.0864,1496.0],["1996-11-01",104.3593,109.9499,104.3593,104.3593,1246.0],["1996-11-04",104.3592,109.9499,100.6321,102.4957,878.0],["1996-11-05",102.4957,106.2228,102.4957,104.3593,960.0],["1996-11-06",102.4957,106.2228,102.4957,103.4275,602.0],["1996-11-07",102.4957,104.3593,101.5639,101.5639,804.0],["1996-11-08",101.5639,104.3593,93.1779,98.7686,2058.0],["1996-11-11",98.7686,98.7686,87.5872,93.1779,1764.0],["1996-11-12",87.5873,93.1779,87.5873,89.4508,1562.0],["1996-11-13",89.4508,99.7004,89.4508,98.7686,1384.0],["1996-11-14",95.0415,100.6322,95.0415,98.3027,1358.0],["1996-11-15",96.905,99.2345,96.905,98.7686,556.0],["1996-11-18",98.7686,98.7686,93.1779,95.0415,1604.0],["1996-11-19",95.0415,96.905,93.1779,93.1779,806.0],["1996-11-20",93.1779,96.905,89.4508,91.3143,872.0],["1996-11-21",91.3143,96.905,89.4508,91.3143,1178.0],["1996-11-22",89.4508,93.1779,89.4508,93.1779,1002.0],["1996-11-25",85.7237,89.4508,81.9966,85.7237,6752.0],["1996-11-26",85.7237,87.5872,81.9966,85.7237,2802.0],["1996-11-27",80.133,85.7237,80.133,81.9966,1794.0],["1996-11-29",85.7237,85.7237,81.9966,85.7237,822.0],["1996-12-02",81.9966,83.8601,74.5424,74.5424,4536.0],["1996-12-03",74.5423,81.9966,67.0881,75.94,5062.0],["1996-12-04",74.5424,76.4059,70.8152,74.5424,3544.0],["1996-12-05",70.8152,74.5424,68.9517,74.5424,3366.0],["1996-12-06",68.9517,72.6788,65.2246,68.9517,1994.0],["1996-12-09",68.9517,73.6105,67.0881,70.8152,4442.0],["1996-12-10",68.9517,72.6788,67.0881,70.8152,2852.0],["1996-12-11",67.0881,70.8152,63.361,67.0881,2626.0],["1996-12-12",65.2245,70.8152,63.361,65.2245,2244.0],["1996-12-13",63.361,67.0881,63.361,65.2245,1546.0],["1996-12-16",67.0881,67.0881,59.6339,65.2245,2306.0],["1996-12-17",63.361,63.361,59.6338,63.361,1590.0],["1996-12-18",59.6339,63.361,57.7703,62.4292,2186.0],["1996-12-19",59.6339,65.2245,59.6339,61.4974,2904.0],["1996-12-20",57.7703,63.361,57.7703,63.361,3180.0],["1996-12-23",61.4974,63.361,55.9068,59.6339,5088.0],["1996-12-24",61.4974,61.4974,57.7703,60.0998,2400.0],["1996-12-26",57.7703,63.361,55.9068,59.6339,3284.0],["1996-12-27",55.9068,61.4974,55.9068,55.9068,6534.0],["1996-12-30",55.9068,65.2245,55.9068,65.2245,7726.0],["1996-12-31",61.4974,67.0881,59.6339,62.4292,6014.0],["1997-01-02",61.4974,67.0881,61.4974,65.2245,1340.0],["1997-01-03",63.361,75.4741,63.361,74.5424,2832.0],["1997-01-06",72.6788,78.2695,70.8152,74.5424,2856.0],["1997-01-07",74.5423,89.4508,74.5423,81.9966,1288.0],["1997-01-08",85.7237,87.5872,78.2695,81.9966,3522.0],["1997-01-09",78.2695,87.5872,78.2695,81.9966,1312.0],["1997-01-10",81.9966,83.8601,77.8036,80.133,2332.0],["1997-01-13",83.8601,83.8601,78.2695,78.2695,504.0],["1997-01-14",80.133,80.133,70.8152,70.8152,894.0],["1997-01-15",70.8152,80.133,70.8152,74.5424,1466.0],["1997-01-16",74.5423,78.2694,67.0881,67.0881,636.0],["1997-01-17",74.5423,74.5423,67.0881,67.0881,1510.0],["1997-01-20",67.0881,74.5423,67.0881,68.9517,750.0],["1997-01-21",65.2245,70.8152,65.2245,67.0881,590.0],["1997-01-22",68.9516,70.8152,65.2245,67.0881,1166.0],["1997-01-23",63.361,67.0881,63.361,65.2245,426.0],["1997-01-24",63.361,67.0881,63.361,67.0881,1606.0],["1997-01-27",65.2245,68.9517,65.2245,65.2245,518.0],["1997-01-28",67.0881,70.8152,67.0881,67.0881,562.0],["1997-01-29",67.0881,70.8152,65.2245,67.0881,532.0],["1997-01-30",67.0881,70.8152,67.0881,70.8152,504.0],["1997-01-31",63.361,70.8152,63.361,67.0881,1264.0],["1997-02-03",67.0881,70.8152,65.2245,67.0881,772.0],["1997-02-04",70.8152,70.8152,67.0881,67.0881,438.0],["1997-02-05",67.0881,67.0881,59.6339,59.6339,884.0],["1997-02-06",59.6339,66.1563,59.6339,61.4974,158.0],["1997-02-07",62.4292,70.8152,62.4292,67.0881,918.0],["1997-02-10",64.2927,68.9516,63.361,63.361,722.0],["1997-02-11",63.361,68.9517,59.6339,59.6339,670.0],["1997-02-12",59.6338,63.361,59.6338,63.361,1292.0],["1997-02-13",63.361,63.361,59.6339,59.6339,412.0],["1997-02-14",61.4974,63.361,60.5656,61.4974,1426.0],["1997-02-18",65.2245,65.2245,61.4974,63.361,494.0],["1997-02-19",63.361,67.0881,61.4974,63.361,712.0],["1997-02-20",61.4974,65.2245,59.6339,65.2245,1546.0],["1997-02-21",65.2245,67.0881,61.4974,67.0881,1018.0],["1997-02-24",63.361,72.6788,63.361,70.8152,1980.0],["1997-02-25",63.361,81.9966,63.361,78.2695,4922.0],["1997-02-26",76.4059,87.5872,76.4059,81.9966,2286.0],["1997-02-27",81.9966,85.7237,76.4059,80.133,984.0],["1997-02-28",76.4059,81.9966,76.4059,81.9966,400.0],["1997-03-03",78.2694,85.7237,78.2694,80.133,1744.0],["1997-03-04",80.133,81.9966,74.5423,80.133,708.0],["1997-03-05",78.2695,80.133,70.8152,72.6788,1496.0],["1997-03-06",73.1447,87.1213,72.6788,87.1213,3278.0],["1997-03-07",87.5872,87.5872,78.2695,85.7237,3970.0],["1997-03-10",83.8601,88.9849,83.8601,85.7237,858.0],["1997-03-11",83.8601,89.4508,83.8601,85.7237,322.0],["1997-03-12",85.7237,91.3144,85.7237,89.4508,1234.0],["1997-03-13",85.7237,87.5872,80.133,85.7237,1048.0],["1997-03-14",81.9966,87.1214,81.9966,81.9966,310.0],["1997-03-17",81.9966,85.7237,78.2695,78.2695,376.0],["1997-03-18",78.2695,81.9966,78.2695,81.9966,276.0],["1997-03-19",83.3942,83.8601,80.133,83.8601,226.0],["1997-03-20",91.3144,91.3144,70.8152,78.2695,708.0],["1997-03-21",74.5423,78.2695,74.5423,78.2695,272.0],["1997-03-24",72.6788,78.2695,70.8152,72.6788,398.0],["1997-03-25",72.6788,78.2694,67.0881,67.0881,1742.0],["1997-03-26",67.0881,72.6788,63.361,68.9517,2348.0],["1997-03-27",67.0881,67.0881,61.4974,63.361,1458.0],["1997-03-31",63.361,67.0881,61.4974,64.2928,626.0],["1997-04-01",63.361,67.0881,61.4974,61.4974,398.0],["1997-04-02",67.0881,67.0881,61.4974,63.361,914.0],["1997-04-03",63.361,65.2245,57.7703,57.7703,1088.0],["1997-04-04",59.6339,63.361,57.7703,59.6339,336.0],["1997-04-07",59.6339,67.0881,57.7703,61.4974,4268.0],["1997-04-08",61.4974,67.0881,59.6338,63.361,652.0],["1997-04-09",67.0881,67.0881,59.6339,65.2245,544.0],["1997-04-10",59.6339,61.0315,57.7703,60.5657,2300.0],["1997-04-11",58.2362,60.5656,57.7703,57.7703,744.0],["1997-04-14",59.6339,59.6339,54.975,55.9068,2744.0],["1997-04-15",56.3726,56.3726,42.8618,46.589,3844.0],["1997-04-16",44.7254,48.4525,42.8618,46.589,838.0],["1997-04-17",42.8618,44.7254,42.8618,42.8618,2730.0],["1997-04-18",42.8618,50.3161,42.8618,46.589,3540.0],["1997-04-21",50.3161,50.3161,44.7254,44.7254,1248.0],["1997-04-22",48.4525,48.4525,44.7254,44.7254,496.0],["1997-04-23",44.7254,44.7254,40.9983,44.7254,740.0],["1997-04-24",40.9983,44.7254,37.2712,37.2712,652.0],["1997-04-25",42.8618,42.8618,37.2712,42.8618,3204.0],["1997-04-28",40.9983,40.9983,39.1347,40.9983,472.0],["1997-04-29",40.9983,44.7254,39.1347,44.2595,610.0],["1997-04-30",40.9983,48.4525,40.9983,48.4525,788.0],["1997-05-01",42.8618,48.4525,42.8618,42.8618,92.0],["1997-05-02",42.8618,46.589,42.8618,46.589,368.0],["1997-05-05",39.1347,42.8619,37.2712,37.2712,1290.0],["1997-05-06",44.7254,44.7254,37.2712,40.5324,966.0],["1997-05-07",42.8618,42.8618,37.2712,39.1347,2268.0],["1997-05-08",39.1347,39.1347,37.2712,39.1347,1210.0],["1997-05-09",37.2712,39.1347,37.2712,39.1347,1864.0],["1997-05-12",37.2712,39.1347,37.2712,37.2712,558.0],["1997-05-13",39.1347,39.1347,37.2712,37.2712,1396.0],["1997-05-14",37.2712,39.1347,35.4076,37.2712,1512.0],["1997-05-15",37.2712,39.1347,35.4076,36.8053,5840.0],["1997-05-16",35.4076,39.1347,33.544,35.4076,1040.0],["1997-05-19",35.4076,35.4076,29.8169,33.544,1338.0],["1997-05-20",33.5441,33.5441,22.3627,27.9534,4252.0],["1997-05-21",31.6805,31.6805,27.9534,29.8169,2854.0],["1997-05-22",28.8851,30.7487,28.8851,28.8851,950.0],["1997-05-23",30.7487,30.7487,29.8169,30.7487,1560.0],["1997-05-27",30.7487,30.7487,29.8169,30.7487,1340.0],["1997-05-28",30.7487,31.6805,29.8169,30.7487,1274.0],["1997-05-29",30.7487,30.7487,28.8852,30.7487,2866.0],["1997-05-30",30.7487,30.7487,28.8852,30.2828,1700.0],["1997-06-02",30.7487,31.6805,29.8169,31.6805,3110.0],["1997-06-03",31.6805,37.2712,30.7487,37.2712,2758.0],["1997-06-04",40.9983,44.7254,37.2712,44.7254,2534.0],["1997-06-05",46.589,46.589,37.2712,40.9983,2040.0],["1997-06-06",42.8619,42.8619,37.2712,37.2712,836.0],["1997-06-09",37.2712,40.9983,37.2712,39.1347,464.0],["1997-06-10",39.1347,39.1347,35.4076,35.4076,2894.0],["1997-06-11",35.4076,39.1347,33.544,33.544,1196.0],["1997-06-12",33.544,33.544,33.544,33.544,126.0],["1997-06-13",33.544,37.2712,33.544,33.544,208.0],["1997-06-16",33.544,35.4076,31.6805,35.4076,266.0],["1997-06-17",31.6805,35.4076,31.6805,34.0099,128.0],["1997-06-18",31.6805,33.544,31.6805,33.544,648.0],["1997-06-19",31.6805,33.5441,29.8169,30.7487,950.0],["1997-06-20",30.7487,31.6805,29.8169,29.8169,1740.0],["1997-06-23",29.8169,31.6805,27.9534,27.9534,1458.0],["1997-06-24",27.9534,31.6805,27.9534,29.8169,880.0],["1997-06-25",28.8852,31.6805,27.9534,29.8169,2232.0],["1997-06-26",28.8852,29.8169,27.4875,29.8169,1914.0],["1997-06-27",29.8169,29.8169,26.0898,26.0898,2300.0],["1997-06-30",26.0898,27.9534,26.0898,27.9534,1010.0],["1997-07-01",26.0898,29.8169,26.0898,27.9534,382.0],["1997-07-02",27.9534,27.9534,27.0216,27.0216,860.0],["1997-07-03",27.0216,29.8169,27.0216,28.8851,264.0],["1997-07-07",27.9534,27.9534,26.0898,26.0898,1262.0],["1997-07-08",26.0898,27.9534,26.0898,27.9534,496.0],["1997-07-09",26.0898,27.9534,26.0898,26.0898,900.0],["1997-07-10",26.0898,27.0216,22.3627,24.2263,1290.0],["1997-07-11",26.0898,26.0898,21.4309,22.3627,3462.0],["1997-07-14",21.4309,22.3627,20.4991,22.3627,1222.0],["1997-07-15",22.3627,22.3627,19.5674,20.4991,1384.0],["1997-07-16",22.3627,22.3627,14.9085,18.6356,2668.0],["1997-07-17",22.3627,22.3627,16.772,18.6356,2686.0],["1997-07-18",18.6356,18.6356,16.772,18.6356,1750.0],["1997-07-21",16.772,18.6356,16.772,17.7038,2048.0],["1997-07-22",18.6356,18.6356,14.9085,16.772,2158.0],["1997-07-23",15.8402,15.8402,14.9085,15.8402,3666.0],["1997-07-24",14.9085,15.8403,13.9767,14.9085,2668.0],["1997-07-25",14.9085,15.8403,13.0449,13.9767,4024.0],["1997-07-28",14.9085,15.8403,13.9767,14.9085,1802.0],["1997-07-29",14.9085,15.8403,13.0449,14.9085,3884.0],["1997-07-30",14.9085,14.9085,13.0449,14.9085,1640.0],["1997-07-31",13.0449,14.9085,12.1131,13.9767,2828.0],["1997-08-01",13.9767,14.9085,12.1131,13.0449,2308.0],["1997-08-04",13.0449,13.0449,11.1814,11.1814,2260.0],["1997-08-05",11.1814,13.0449,11.1814,12.1131,1204.0],["1997-08-06",11.1814,12.1131,11.1814,11.1814,1226.0],["1997-08-07",12.1131,12.1131,11.1814,12.1131,1900.0],["1997-08-08",12.1131,12.1131,11.1814,12.1131,1052.0],["1997-08-11",11.1813,18.6356,11.1813,17.7038,6130.0],["1997-08-12",17.7038,17.7038,11.1813,16.772,5740.0],["1997-08-13",13.0449,16.772,11.6472,14.9085,2300.0],["1997-08-14",14.9085,14.9085,13.0449,14.9085,1308.0],["1997-08-15",13.0449,14.9085,13.0449,14.9085,1030.0],["1997-08-18",14.9085,14.9085,13.0449,14.9085,1620.0],["1997-08-19",14.9085,15.8403,13.5108,14.9085,4492.0],["1997-08-20",14.9085,14.9085,13.9767,13.9767,488.0],["1997-08-21",13.9767,14.9085,13.0449,14.9085,2636.0],["1997-08-22",14.9085,14.9085,13.0449,13.0449,1038.0],["1997-08-25",13.0449,14.9085,13.0449,14.9085,390.0],["1997-08-26",14.9085,14.9085,13.0449,14.9085,1360.0],["1997-08-27",13.9767,14.9085,13.9767,14.9085,578.0],["1997-08-28",14.9085,14.9085,13.0449,13.0449,1278.0],["1997-08-29",14.9085,14.9085,13.0449,14.9085,1068.0],["1997-09-02",13.9767,15.8402,13.9767,15.8402,1450.0],["1997-09-03",15.8403,15.8403,13.9767,14.9085,556.0],["1997-09-04",13.9767,14.9085,13.0449,14.9085,2004.0],["1997-09-05",13.9767,14.9085,13.0449,13.9767,1582.0],["1997-09-08",13.9767,13.9767,13.0449,13.0449,1476.0],["1997-09-09",13.9767,13.9767,13.0449,13.9767,320.0],["1997-09-10",13.9767,13.9767,13.0449,13.0449,1526.0],["1997-09-11",13.9767,13.9767,13.0449,13.9767,572.0],["1997-09-12",13.9767,13.9767,12.1131,12.1131,1234.0],["1997-09-15",13.0449,13.0449,12.1131,12.1131,4186.0],["1997-09-16",12.1131,13.0449,12.1131,13.0449,934.0],["1997-09-17",13.0449,13.0449,12.1131,13.0449,1550.0],["1997-09-18",13.0449,13.0449,12.1131,13.0449,298.0],["1997-09-19",12.1131,13.0449,12.1131,12.1131,1198.0],["1997-09-22",12.1131,12.1131,11.1814,12.1131,422.0],["1997-09-23",11.1814,12.1131,11.1814,11.1814,1070.0],["1997-09-24",12.1131,12.1131,11.1814,12.1131,386.0],["1997-09-25",12.1131,12.1131,11.1814,11.1814,2556.0],["1997-09-26",12.1131,14.9085,11.1814,13.9767,13364.0],["1997-09-29",14.9085,16.772,13.9767,15.3744,5884.0],["1997-09-30",15.8402,22.3627,15.8402,19.5674,8338.0],["1997-10-01",20.4991,24.6921,18.6356,21.4309,8258.0],["1997-10-02",21.4309,21.4309,14.9085,17.7038,4060.0],["1997-10-03",16.772,17.7038,15.8402,16.3061,1930.0],["1997-10-06",14.9085,17.7038,14.9085,16.772,2956.0],["1997-10-07",16.772,17.7038,15.8402,15.8402,306.0],["1997-10-08",16.772,17.7038,15.8402,16.772,2176.0],["1997-10-09",17.7038,18.6356,15.8402,17.7038,1036.0],["1997-10-10",15.8402,17.7038,15.8402,16.3061,920.0],["1997-10-13",17.7038,18.6356,16.772,17.7038,886.0],["1997-10-14",15.8402,17.7038,15.8402,16.772,944.0],["1997-10-15",14.9085,17.7038,14.9085,16.772,1332.0],["1997-10-16",17.7038,17.7038,15.8402,16.772,542.0],["1997-10-17",16.772,18.6356,14.9085,18.6356,2590.0],["1997-10-20",16.772,18.6356,14.9085,16.3061,880.0],["1997-10-21",16.772,16.772,14.9085,16.772,1750.0],["1997-10-22",16.772,18.6356,15.8402,17.2379,2384.0],["1997-10-23",16.772,18.6356,16.772,16.772,970.0],["1997-10-24",16.772,16.772,14.9085,15.8402,1584.0],["1997-10-27",14.9085,16.772,14.9085,14.9085,2228.0],["1997-10-28",13.0449,15.8402,13.0449,13.0449,3938.0],["1997-10-29",13.0449,14.9085,13.0449,13.0449,1254.0],["1997-10-30",14.9085,14.9085,13.5108,13.9767,2316.0],["1997-10-31",15.8403,16.772,13.9767,13.9767,1532.0],["1997-11-03",14.9085,15.8403,13.0449,14.9085,1154.0],["1997-11-04",13.0449,13.9767,13.0449,13.9767,492.0],["1997-11-05",13.9767,15.8403,13.9767,13.9767,1188.0],["1997-11-06",14.9085,14.9085,13.0449,13.0449,612.0],["1997-11-07",13.0449,14.9085,13.0449,13.0449,1300.0],["1997-11-10",13.9767,14.9085,13.0449,13.9767,1060.0],["1997-11-11",14.9085,14.9085,13.0449,13.9767,1030.0],["1997-11-12",13.9767,13.9767,13.0449,13.0449,1242.0],["1997-11-13",13.0449,13.9767,13.0449,13.9767,828.0],["1997-11-14",13.0449,13.9767,12.1131,13.9767,1512.0],["1997-11-17",12.1131,13.0449,12.1131,12.1131,964.0],["1997-11-18",12.1131,13.0449,11.1814,12.1131,590.0],["1997-11-19",13.0449,13.0449,11.1814,11.1814,1478.0],["1997-11-20",11.1814,13.0449,11.1814,12.1131,618.0],["1997-11-21",13.0449,13.0449,12.1131,12.1131,670.0],["1997-11-24",12.1131,12.1131,12.1131,12.1131,340.0],["1997-11-25",12.1131,13.0449,12.1131,12.1131,390.0],["1997-11-26",12.1131,13.0449,11.1813,13.0449,746.0],["1997-11-28",12.1131,13.0449,11.1814,11.1814,5724.0],["1997-12-01",11.1813,13.0449,9.3178,13.0449,2664.0],["1997-12-02",12.1131,12.1131,11.1814,11.1814,1698.0],["1997-12-03",11.1814,12.1131,11.1814,11.1814,1114.0],["1997-12-04",11.1814,12.1131,10.2496,10.2496,2358.0],["1997-12-05",10.2496,11.1814,10.2496,11.1814,768.0],["1997-12-08",11.1814,12.1131,10.2496,11.1814,2446.0],["1997-12-09",10.2496,11.1814,10.2496,10.2496,1766.0],["1997-12-10",11.1814,11.1814,7.4542,9.3178,5826.0],["1997-12-11",9.3178,9.3178,8.386,8.386,1362.0],["1997-12-12",8.386,9.3178,7.4542,8.386,8336.0],["1997-12-15",8.386,9.3178,8.386,8.386,2124.0],["1997-12-16",8.386,9.3178,8.386,9.3178,3026.0],["1997-12-17",8.386,9.3178,8.386,8.386,1382.0],["1997-12-18",8.386,9.3178,7.4542,7.4542,1732.0],["1997-12-19",7.4542,9.3178,7.4542,8.386,2644.0],["1997-12-22",7.4542,9.3178,7.4542,7.4542,2476.0],["1997-12-23",7.4542,9.3178,7.4542,9.3178,2456.0],["1997-12-24",7.4542,9.3178,7.4542,8.386,1602.0],["1997-12-26",7.4542,8.386,7.4542,7.4542,2530.0],["1997-12-29",7.4542,9.3178,7.4542,7.4542,4656.0],["1997-12-30",7.4542,9.3178,7.4542,8.386,6114.0],["1997-12-31",7.4542,8.386,7.4542,8.386,4210.0],["1998-01-02",8.386,9.3178,8.386,9.3178,410.0],["1998-01-05",9.3178,9.3178,8.386,9.3178,936.0],["1998-01-06",9.3178,9.3178,7.4542,8.386,1030.0],["1998-01-07",8.386,8.386,7.4542,7.4542,1140.0],["1998-01-08",8.386,8.386,6.5225,6.9883,2804.0],["1998-01-09",8.386,8.386,7.4542,8.386,514.0],["1998-01-12",8.386,8.386,7.4542,7.4542,98.0],["1998-01-13",7.4542,8.386,7.4542,7.4542,704.0],["1998-01-14",8.386,8.386,5.5907,6.5225,4154.0],["1998-01-15",6.5225,7.4542,4.6589,5.1248,8276.0],["1998-01-16",5.5907,7.4542,5.5907,7.4542,1396.0],["1998-01-20",7.4542,7.4542,6.0566,7.4542,2280.0],["1998-01-21",7.4542,8.386,6.9883,6.9883,1200.0],["1998-01-22",7.4542,8.386,6.5225,7.4542,856.0],["1998-01-23",8.386,8.386,7.4542,8.386,2808.0],["1998-01-26",8.386,8.386,7.4542,7.4542,1356.0],["1998-01-27",8.386,8.386,6.5225,8.386,3190.0],["1998-01-28",8.386,8.386,7.4542,8.386,264.0],["1998-01-29",8.386,8.386,6.5225,6.5225,2860.0],["1998-01-30",7.4542,8.386,6.5225,7.4542,3676.0],["1998-02-02",7.4542,7.4542,6.5225,7.4542,972.0],["1998-02-03",7.4542,8.386,6.5225,7.4542,1098.0],["1998-02-04",7.4542,8.386,7.4542,7.4542,2220.0],["1998-02-05",7.4542,8.386,6.5225,6.5225,2896.0],["1998-02-06",6.5225,8.386,6.5225,7.4542,750.0],["1998-02-09",8.386,8.386,7.4542,7.4542,884.0],["1998-02-10",8.386,8.386,7.4542,8.386,2046.0],["1998-02-11",7.4542,8.386,6.9883,7.4542,1508.0],["1998-02-12",6.5225,7.4542,6.5225,6.5225,3436.0],["1998-02-13",7.4542,7.4542,6.5225,7.4542,646.0],["1998-02-17",7.4542,7.4542,6.5225,6.5225,2674.0],["1998-02-18",7.4542,7.4542,6.5225,6.5225,782.0],["1998-02-19",7.4542,8.386,6.5225,8.386,798.0],["1998-02-20",6.5225,7.4542,6.5225,7.4542,980.0],["1998-02-23",7.4542,7.4542,6.5225,7.4542,2092.0],["1998-02-24",7.4542,7.4542,6.0566,6.9883,1622.0],["1998-02-25",6.5225,6.5225,6.5225,6.5225,522.0],["1998-02-26",6.5225,7.4542,6.0566,7.4542,3982.0],["1998-02-27",6.9883,7.4542,6.5225,7.4542,1600.0],["1998-03-02",7.4542,8.386,6.5225,8.386,2510.0],["1998-03-03",7.4542,8.386,7.4542,8.386,2780.0],["1998-03-04",8.386,8.386,7.4542,8.386,2348.0],["1998-03-05",7.4542,8.386,7.4542,8.386,8494.0],["1998-03-06",8.386,8.386,6.0566,8.386,10424.0],["1998-03-09",8.386,8.386,7.4542,7.4542,5336.0],["1998-03-10",8.386,8.386,6.5225,8.386,6858.0],["1998-03-11",8.386,9.3178,7.4542,8.386,11320.0],["1998-03-12",9.3178,10.2496,6.9883,8.8519,18646.0],["1998-03-13",9.3178,10.2496,8.386,9.3178,22822.0],["1998-03-16",10.2496,13.9767,9.3178,13.0449,14136.0],["1998-03-17",14.9085,16.772,13.0449,15.3744,21812.0],["1998-03-18",15.8402,15.8402,12.1131,12.1131,29088.0],["1998-03-19",13.9767,13.9767,11.1814,11.6472,3926.0],["1998-03-20",11.1814,11.1814,9.3178,11.1814,2918.0],["1998-03-23",11.1814,11.1814,8.386,10.2496,9698.0],["1998-03-24",10.2496,10.2496,9.3178,9.3178,9076.0],["1998-03-25",9.3178,10.2496,8.386,9.3178,5438.0],["1998-03-26",8.386,10.2496,8.386,9.3178,3472.0],["1998-03-27",8.386,11.1814,8.386,10.2496,1942.0],["1998-03-30",10.2496,11.1814,10.2496,11.1814,1482.0],["1998-03-31",12.1131,12.1131,10.2496,11.1814,1986.0],["1998-04-01",10.2496,11.1814,10.2496,10.2496,740.0],["1998-04-02",10.2496,11.1814,10.2496,11.1814,1836.0],["1998-04-03",10.2496,11.1814,9.3178,10.2496,2030.0],["1998-04-06",10.2496,11.1814,10.2496,10.7155,2866.0],["1998-04-07",10.2496,11.1814,10.2496,10.2496,1460.0],["1998-04-08",11.1814,11.1814,10.2496,10.2496,1480.0],["1998-04-09",10.2496,11.1814,10.2496,10.2496,1426.0],["1998-04-13",10.2496,11.1814,9.3178,10.2496,1402.0],["1998-04-14",10.2496,10.2496,9.3178,10.2496,1208.0],["1998-04-15",9.3178,11.1814,9.3178,9.3178,748.0],["1998-04-16",11.1814,11.1814,9.3178,9.3178,324.0],["1998-04-17",10.2496,10.2496,8.386,10.2496,2390.0],["1998-04-20",10.2496,10.2496,9.3178,10.2496,1044.0],["1998-04-21",9.3178,10.2496,9.3178,10.2496,1862.0],["1998-04-22",9.3178,10.2496,8.386,10.2496,1664.0],["1998-04-23",9.3178,10.2496,8.386,9.3178,1586.0],["1998-04-24",10.2496,10.2496,9.3178,10.2496,1646.0],["1998-04-27",9.3178,10.2496,9.3178,9.3178,738.0],["1998-04-28",10.2496,10.2496,9.3178,9.3178,614.0],["1998-04-29",9.3178,10.2496,8.386,10.2496,2212.0],["1998-04-30",9.3178,11.1814,8.386,10.2496,3978.0],["1998-05-01",10.2496,11.1814,9.3178,9.3178,1376.0],["1998-05-04",11.1814,11.1814,9.3178,9.3178,1340.0],["1998-05-05",9.3178,11.1814,9.3178,9.3178,2326.0],["1998-05-06",10.2496,10.2496,9.3178,9.3178,246.0],["1998-05-07",9.3178,10.2496,9.3178,9.3178,1232.0],["1998-05-08",9.3178,10.2496,9.3178,9.3178,554.0],["1998-05-11",10.2496,10.2496,9.3178,9.7837,928.0],["1998-05-12",9.3178,9.3178,8.386,9.3178,6064.0],["1998-05-13",9.3178,9.3178,8.386,8.386,1484.0],["1998-05-14",9.3178,9.3178,8.386,8.386,1040.0],["1998-05-15",8.386,9.3178,8.386,9.3178,470.0],["1998-05-18",10.2496,10.2496,8.386,8.386,576.0],["1998-05-19",8.386,10.2496,8.386,8.386,3382.0],["1998-05-20",9.3178,10.2496,8.386,9.3178,752.0],["1998-05-21",9.3178,10.2496,9.3178,9.3178,2694.0],["1998-05-22",9.3178,9.3178,9.3178,9.3178,1270.0],["1998-05-26",10.2496,10.2496,9.3178,9.3178,566.0],["1998-05-27",9.3178,10.2496,8.386,8.386,1930.0],["1998-05-28",8.386,9.3178,8.386,8.386,282.0],["1998-05-29",9.3178,9.3178,8.386,9.3178,1178.0],["1998-06-01",8.386,9.3178,8.386,8.386,102.0],["1998-06-02",8.386,9.3178,8.386,8.386,528.0],["1998-06-03",9.3178,9.3178,8.386,8.386,230.0],["1998-06-04",8.386,9.3178,8.386,9.3178,978.0],["1998-06-05",8.386,9.3178,8.386,8.8519,918.0],["1998-06-08",9.3178,10.2496,8.386,8.386,1704.0],["1998-06-09",10.2496,10.2496,8.386,9.7837,2602.0],["1998-06-10",9.3178,9.3178,8.386,9.3178,436.0],["1998-06-11",8.386,9.3178,8.386,8.386,1408.0],["1998-06-12",8.386,9.3178,7.4542,7.4542,762.0],["1998-06-15",7.4542,9.3178,7.4542,8.386,1378.0],["1998-06-16",8.386,9.3178,7.4542,8.386,4994.0],["1998-06-17",7.4542,8.386,7.4542,7.4542,1028.0],["1998-06-18",7.4542,9.3178,7.4542,7.4542,2144.0],["1998-06-19",9.3178,9.3178,8.386,8.386,1072.0],["1998-06-22",9.3178,9.3178,7.4542,8.386,3176.0],["1998-06-23",8.386,8.386,7.4542,7.4542,3952.0],["1998-06-24",8.386,8.386,7.4542,8.386,2546.0],["1998-06-25",8.386,8.386,7.4542,7.4542,9638.0],["1998-06-26",8.386,8.386,8.386,8.386,100.0],["1998-06-29",7.4542,8.386,7.4542,7.4542,30.0],["1998-06-30",7.4542,8.386,7.4542,8.386,1096.0],["1998-07-01",7.4542,8.386,7.4542,8.386,324.0],["1998-07-02",7.4542,8.386,7.4542,8.386,8718.0],["1998-07-06",8.386,8.386,7.4542,7.4542,668.0],["1998-07-07",7.4542,9.3178,7.4542,8.386,4044.0],["1998-07-08",9.3178,9.3178,7.4542,8.386,5266.0],["1998-07-09",7.4542,9.3178,7.4542,7.4542,6788.0],["1998-07-10",7.4542,8.386,7.4542,7.9201,1868.0],["1998-07-13",8.386,9.3178,7.4542,8.386,5892.0],["1998-07-14",7.4542,9.3178,7.4542,8.386,7450.0],["1998-07-15",8.386,9.3178,7.4542,8.386,5202.0],["1998-07-16",8.386,8.386,7.4542,7.4542,2120.0],["1998-07-17",7.4542,8.386,7.4542,7.4542,1524.0],["1998-07-20",8.386,9.3178,7.9201,9.3178,1294.0],["1998-07-21",7.4542,8.386,7.4542,7.9201,1392.0],["1998-07-22",8.386,8.386,7.4542,8.386,1828.0],["1998-07-23",7.4542,9.3178,7.4542,9.3178,2620.0],["1998-07-24",8.386,9.3178,7.4542,8.386,948.0],["1998-07-27",8.386,9.3178,7.4542,8.386,3624.0],["1998-07-28",7.4542,8.386,7.4542,7.4542,6100.0],["1998-07-29",8.386,8.386,7.4542,7.9201,2360.0],["1998-07-30",7.4542,7.9201,6.5225,7.4542,11038.0],["1998-07-31",7.4542,7.4542,6.5225,7.4542,3766.0],["1998-08-03",7.4542,7.4542,6.5225,7.4542,1108.0],["1998-08-04",7.4542,7.4542,6.5225,7.4542,2398.0],["1998-08-05",7.4542,7.4542,5.5907,6.5225,964.0],["1998-08-06",6.5225,6.5225,5.5907,6.5225,1334.0],["1998-08-07",6.5225,6.5225,5.5907,5.5907,1118.0],["1998-08-10",5.5907,6.5225,5.5907,5.5907,2234.0],["1998-08-11",5.5907,5.5907,4.6589,5.5907,1340.0],["1998-08-12",5.5907,5.5907,4.6589,5.5907,5760.0],["1998-08-13",5.5907,5.5907,4.6589,5.5907,4918.0],["1998-08-14",5.5907,5.5907,4.6589,5.5907,4052.0],["1998-08-17",4.6589,6.5225,4.6589,5.5907,6294.0],["1998-08-18",4.6589,6.5225,4.6589,5.5907,2216.0],["1998-08-19",5.5907,6.5225,5.5907,5.5907,656.0],["1998-08-20",5.5907,6.5225,4.6589,4.6589,1002.0],["1998-08-21",4.6589,4.6589,4.6589,4.6589,3066.0],["1998-08-24",4.6589,5.5907,4.6589,4.6589,2602.0],["1998-08-25",4.6589,5.5907,3.7271,5.5907,2990.0],["1998-08-26",4.6589,5.5907,4.6589,4.6589,4332.0],["1998-08-27",5.5907,5.5907,4.6589,5.5907,3300.0],["1998-08-28",4.6589,5.5907,4.6589,4.6589,724.0],["1998-08-31",5.5907,5.5907,4.6589,4.6589,1266.0],["1998-09-01",4.6589,6.5225,4.6589,5.5907,1626.0],["1998-09-02",6.5225,6.5225,4.6589,4.6589,2616.0],["1998-09-03",4.6589,5.5907,4.6589,4.6589,2198.0],["1998-09-04",5.5907,6.5225,5.5907,6.5225,8452.0],["1998-09-08",6.5225,6.5225,5.5907,5.5907,1270.0],["1998-09-09",5.5907,6.5225,5.5907,5.5907,304.0],["1998-09-10",6.5225,7.4542,6.0566,6.5225,2496.0],["1998-09-11",7.4542,7.4542,6.5225,6.5225,1510.0],["1998-09-14",6.5225,7.4542,4.6589,5.5907,5270.0],["1998-09-15",4.6589,6.5225,4.6589,6.5225,2310.0],["1998-09-16",5.5907,6.5225,5.5907,5.5907,4622.0],["1998-09-17",5.5907,5.5907,5.5907,5.5907,362.0],["1998-09-18",6.0566,6.5225,5.5907,6.0566,232.0],["1998-09-21",5.5907,5.5907,5.5907,5.5907,466.0],["1998-09-22",6.0566,6.0566,5.5907,5.5907,78.0],["1998-09-23",6.0566,6.5225,5.5907,5.5907,244.0],["1998-09-24",5.5907,6.5225,5.5907,6.5225,248.0],["1998-09-25",6.5225,6.5225,5.5907,5.5907,1928.0],["1998-09-28",6.0566,6.5225,5.5907,5.5907,318.0],["1998-09-29",5.5907,6.5225,5.5907,5.5907,520.0],["1998-09-30",5.5907,6.5225,5.5907,6.5225,808.0],["1998-10-01",7.4542,7.4542,5.5907,6.0566,446.0],["1998-10-02",7.4542,7.4542,5.5907,7.4542,1604.0],["1998-10-05",7.4542,7.4542,5.5907,5.5907,370.0],["1998-10-06",7.4542,7.4542,5.5907,6.0566,1900.0],["1998-10-07",7.4542,7.4542,5.5907,6.5225,830.0],["1998-10-08",7.4542,7.4542,6.0566,6.0566,2700.0],["1998-10-09",7.4542,7.4542,4.6589,5.1248,6432.0],["1998-10-12",4.6589,6.5225,4.6589,4.6589,1184.0],["1998-10-13",5.5907,6.5225,5.5907,6.5225,1772.0],["1998-10-14",5.5907,5.5907,4.6589,4.6589,802.0],["1998-10-15",6.5225,6.5225,5.5907,6.5225,2690.0],["1998-10-16",6.5225,6.5225,4.193,4.193,13480.0],["1998-10-19",4.6589,5.5907,3.7271,3.7271,3170.0],["1998-10-20",4.6589,5.5907,3.7271,5.5907,758.0],["1998-10-21",3.7271,5.5907,3.7271,4.193,2062.0],["1998-10-22",6.5225,6.5225,2.7953,4.6589,4756.0],["1998-10-23",4.6589,6.5225,3.7271,3.7271,2226.0],["1998-10-26",6.5225,6.5225,0.4659,3.7271,1282.0],["1998-10-27",3.7271,5.5907,3.7271,3.7271,3184.0],["1998-10-28",3.7271,4.6589,3.7271,3.7271,1190.0],["1998-10-29",3.7271,4.6589,3.7271,3.7271,176.0],["1998-10-30",5.5907,5.5907,3.7271,4.193,2992.0],["1998-11-02",3.7271,5.5907,3.7271,3.7271,196.0],["1998-11-03",5.5907,5.5907,3.7271,3.7271,3112.0],["1998-11-04",3.7271,5.5907,3.7271,3.7271,1112.0],["1998-11-05",3.7271,3.7271,3.7271,3.7271,1688.0],["1998-11-06",3.7271,3.7271,2.7953,2.7953,1112.0],["1998-11-09",5.5907,5.5907,2.7953,3.2612,2022.0],["1998-11-10",3.2612,4.6589,3.2612,3.2612,9000.0],["1998-11-11",5.5907,5.5907,2.7953,3.7271,1678.0],["1998-11-12",3.7271,5.5907,2.7953,2.7953,1500.0],["1998-11-13",2.7953,3.7271,2.7953,3.7271,910.0],["1998-11-16",2.7953,3.7271,2.7953,2.7953,348.0],["1998-11-17",2.7953,3.7271,2.7953,3.7271,624.0],["1998-11-18",3.7271,5.5907,3.2612,3.2612,680.0],["1998-11-19",3.7271,5.5907,2.7953,5.5907,1150.0],["1998-11-20",5.5907,5.5907,2.3294,2.7953,2566.0],["1998-11-23",2.7953,3.7271,2.3294,2.3294,814.0],["1998-11-24",5.5907,5.5907,2.3294,2.3294,1390.0],["1998-11-25",5.5907,5.5907,2.3294,2.3294,1052.0],["1998-11-27",2.3294,2.7953,2.3294,2.7953,16.0],["1998-11-30",2.3294,6.5225,2.3294,2.7953,4998.0],["1998-12-01",5.5907,5.5907,1.8636,2.3294,3138.0],["1998-12-02",1.8636,2.7953,1.8636,2.3294,2134.0],["1998-12-03",2.3294,2.3294,2.3294,2.3294,348.0],["1998-12-04",2.3294,2.3294,1.8636,2.3294,2078.0],["1998-12-07",2.3294,5.5907,1.8636,2.3294,1052.0],["1998-12-08",1.8636,2.7953,1.8636,1.8636,3506.0],["1998-12-09",1.8636,2.3294,1.3977,2.3294,24016.0],["1998-12-10",1.8636,5.5907,1.8636,2.3294,19990.0],["1998-12-11",1.8636,5.5907,1.8636,1.8636,2740.0],["1998-12-14",1.8636,5.5907,1.8636,2.3294,9376.0],["1998-12-15",2.3294,5.5907,1.8636,1.8636,12592.0],["1998-12-16",5.5907,5.5907,1.8636,1.8636,614.0],["1998-12-17",2.3294,5.5907,1.8636,2.3294,2904.0],["1998-12-18",1.8636,5.5907,1.8636,2.3294,1358.0],["1998-12-21",1.8636,2.7953,1.8636,1.8636,2056.0],["1998-12-22",1.8636,5.5907,1.8636,1.8636,322.0],["1998-12-23",1.8636,5.5907,1.8636,1.8636,1078.0],["1998-12-24",1.8636,1.8636,1.8636,1.8636,274.0],["1998-12-28",1.8636,5.5907,1.8636,1.8636,3504.0],["1998-12-29",1.8636,5.5907,1.8636,1.8636,2430.0],["1998-12-30",1.8636,5.5907,1.8636,1.8636,4520.0],["1998-12-31",1.8636,1.8636,1.8636,1.8636,934.0],["1999-01-04",1.8636,5.5907,1.8636,1.8636,692.0],["1999-01-05",2.3294,2.3294,1.8636,1.8636,1698.0],["1999-01-06",1.8636,2.3294,1.8636,2.3294,156.0],["1999-01-07",1.8636,2.3294,1.8636,2.3294,712.0],["1999-01-08",2.3294,2.7953,2.3294,2.7953,2226.0],["1999-01-11",6.5225,6.5225,2.3294,2.3294,406.0],["1999-01-12",2.3294,5.5907,2.3294,5.5907,50.0],["1999-01-13",5.5907,5.5907,2.3294,2.3294,3360.0],["1999-01-14",2.3294,2.7953,1.8636,2.7953,10200.0],["1999-01-15",1.8636,2.3294,1.8636,1.8636,1834.0],["1999-01-19",1.8636,1.8636,1.8636,1.8636,1176.0],["1999-01-20",1.8636,1.8636,1.8636,1.8636,2354.0],["1999-01-21",2.3294,2.3294,1.8636,2.3294,6308.0],["1999-01-22",2.3294,2.3294,2.3294,2.3294,5572.0],["1999-01-25",2.3294,2.3294,1.8636,2.3294,2476.0],["1999-01-26",2.3294,2.7953,1.8636,2.3294,9248.0],["1999-01-27",2.3294,2.3294,1.8636,1.8636,1248.0],["1999-01-28",5.5907,5.5907,1.8636,1.8636,64.0],["1999-01-29",2.3294,5.5907,1.8636,2.3294,486.0],["1999-02-01",1.8636,6.5225,1.8636,2.3294,704.0],["1999-02-02",1.8636,2.3294,1.8636,1.8636,2892.0],["1999-02-03",1.8636,1.8636,1.8636,1.8636,40.0],["1999-02-04",1.8636,1.8636,1.8636,1.8636,172.0],["1999-02-05",1.8636,1.8636,1.8636,1.8636,506.0],["1999-02-08",1.8636,1.8636,1.8636,1.8636,2044.0],["1999-02-09",1.8636,1.8636,1.8636,1.8636,500.0],["1999-02-10",1.8636,1.8636,1.8636,1.8636,730.0],["1999-02-11",2.7953,2.7953,1.8636,1.8636,1794.0],["1999-02-12",1.8636,1.8636,1.8636,1.8636,6550.0],["1999-02-16",1.8636,1.8636,1.8636,1.8636,24.0],["1999-02-17",1.8636,1.8636,1.8636,1.8636,1240.0],["1999-02-18",1.8636,1.8636,1.8636,1.8636,4002.0],["1999-02-19",1.8636,1.8636,1.8636,1.8636,4058.0],["1999-02-22",1.8636,1.8636,1.8636,1.8636,68.0],["1999-02-23",1.8636,2.3294,1.3977,1.8636,5584.0],["1999-02-24",6.5225,6.5225,1.8636,2.3294,274.0],["1999-02-25",1.8636,1.8636,1.8636,1.8636,3122.0],["1999-02-26",1.8636,1.8636,1.8636,1.8636,280.0],["1999-03-01",1.8636,2.3294,1.8636,2.3294,4236.0],["1999-03-02",1.8636,2.3294,1.8636,2.3294,132.0],["1999-03-03",1.8636,2.3294,1.8636,1.8636,1230.0],["1999-03-04",1.8636,2.3294,1.8636,2.3294,444.0],["1999-03-05",1.8636,2.3294,1.8636,1.8636,190.0],["1999-03-08",1.8636,2.3294,1.8636,1.8636,1114.0],["1999-03-09",2.3294,2.3294,2.3294,2.3294,2386.0],["1999-03-10",2.3294,2.3294,1.8636,1.8636,2852.0],["1999-03-11",2.3294,2.3294,1.8636,1.8636,318.0],["1999-03-12",2.3294,2.7953,2.3294,2.3294,4640.0],["1999-03-15",5.5907,5.5907,2.3294,2.3294,344.0],["1999-03-16",2.7953,2.7953,2.3294,2.3294,370.0],["1999-03-17",2.3294,2.3294,2.3294,2.3294,20.0],["1999-03-18",2.7953,2.7953,2.3294,2.3294,1244.0],["1999-03-19",1.8636,2.7953,1.8636,2.7953,310.0],["1999-03-22",2.3294,2.3294,2.3294,2.3294,530.0],["1999-03-23",2.3294,2.3294,2.3294,2.3294,154.0],["1999-03-24",2.3294,2.3294,2.3294,2.3294,296.0],["1999-03-25",2.3294,2.3294,1.8636,1.8636,2022.0],["1999-03-26",1.8636,1.8636,1.8636,1.8636,1340.0],["1999-03-29",1.8636,1.8636,1.8636,1.8636,3432.0],["1999-03-30",1.8636,1.8636,1.8636,1.8636,272.0],["1999-03-31",1.8636,1.8636,1.8636,1.8636,834.0],["1999-04-01",1.8636,1.8636,1.8636,1.8636,384.0],["1999-04-05",1.8636,1.8636,1.3977,1.8636,1242.0],["1999-04-06",1.3977,1.8636,1.3977,1.8636,54.0],["1999-04-07",1.8636,1.8636,1.8636,1.8636,146.0],["1999-04-08",1.8636,2.3294,1.8636,2.3294,232.0],["1999-04-09",1.8636,2.3294,1.8636,1.8636,3044.0],["1999-04-12",2.3294,2.3294,1.8636,1.8636,64.0],["1999-04-13",2.3294,2.3294,1.8636,2.3294,94.0],["1999-04-14",1.8636,1.8636,1.8636,1.8636,152.0],["1999-04-15",2.3294,2.3294,1.8636,1.8636,460.0],["1999-04-16",1.8636,2.3294,1.8636,2.3294,1318.0],["1999-04-19",2.3294,2.7953,1.8636,1.8636,714.0],["1999-04-20",2.3294,2.7953,2.3294,2.7953,2092.0],["1999-04-21",2.3294,2.7953,1.8636,1.8636,954.0],["1999-04-22",2.3294,2.3294,1.8636,1.8636,2924.0],["1999-04-23",1.3977,1.8636,1.3977,1.8636,402.0],["1999-04-26",2.3294,2.3294,1.8636,1.8636,4100.0],["1999-04-27",1.8636,1.8636,1.8636,1.8636,4086.0],["1999-04-28",1.8636,1.8636,1.8636,1.8636,98.0],["1999-04-29",1.8636,1.8636,1.8636,1.8636,5356.0],["1999-04-30",1.8636,1.8636,1.8636,1.8636,102.0],["1999-05-03",2.3294,2.7953,1.8636,1.8636,350.0],["1999-05-04",1.8636,1.8636,1.8636,1.8636,40.0],["1999-05-05",1.8636,2.7953,1.8636,1.8636,104.0],["1999-05-06",1.8636,1.8636,1.8636,1.8636,0.0],["1999-05-07",2.7953,2.7953,2.7953,2.7953,20.0],["1999-05-10",2.7953,2.7953,2.7953,2.7953,20.0],["1999-05-11",1.8636,2.3294,1.8636,1.8636,630.0],["1999-05-12",1.8636,2.3294,1.8636,2.3294,646.0],["1999-05-13",1.8636,1.8636,1.8636,1.8636,2.0],["1999-05-14",1.8636,2.3294,1.8636,2.3294,6196.0],["1999-05-17",1.8636,2.3294,1.8636,2.3294,806.0],["1999-05-18",2.3294,2.3294,1.8636,1.8636,7460.0],["1999-05-19",1.8636,1.8636,1.8636,1.8636,460.0],["1999-05-20",2.3294,2.3294,2.3294,2.3294,2140.0],["1999-05-21",2.3294,2.7953,1.8636,2.7953,2760.0],["1999-05-24",2.7953,5.5907,2.3294,5.5907,622.0],["1999-05-25",1.8636,2.3294,1.8636,1.8636,186.0],["1999-05-26",2.7953,2.7953,1.8636,2.7953,40.0],["1999-05-27",1.8636,2.7953,1.8636,1.8636,272.0],["1999-05-28",2.3294,2.7953,1.8636,1.8636,922.0],["1999-06-01",1.8636,2.7953,1.8636,2.7953,216.0],["1999-06-02",1.8636,2.7953,1.8636,2.7953,2100.0],["1999-06-03",1.8636,2.7953,1.8636,2.7953,540.0],["1999-06-04",2.7953,2.7953,1.8636,2.3294,9360.0],["1999-06-07",2.3294,3.2612,2.3294,2.7953,19348.0],["1999-06-08",3.2612,3.2612,2.3294,2.3294,9314.0],["1999-06-09",2.3294,2.3294,2.3294,2.3294,28.0],["1999-06-10",2.3294,2.3294,2.3294,2.3294,1982.0],["1999-06-11",2.3294,2.3294,2.3294,2.3294,2130.0],["1999-06-14",2.3294,2.3294,2.3294,2.3294,800.0],["1999-06-15",2.3294,2.3294,2.3294,2.3294,904.0],["1999-06-16",2.3294,2.3294,2.3294,2.3294,1532.0],["1999-06-17",2.3294,2.3294,2.3294,2.3294,38.0],["1999-06-18",2.3294,2.3294,2.3294,2.3294,282.0],["1999-06-21",2.3294,2.3294,1.8636,1.8636,1742.0],["1999-06-22",1.8636,2.3294,1.8636,2.3294,634.0],["1999-06-23",1.8636,2.3294,1.8636,2.3294,532.0],["1999-06-24",1.8636,2.3294,1.8636,2.3294,444.0],["1999-06-25",2.7953,2.7953,1.8636,1.8636,5480.0],["1999-06-28",2.3294,2.3294,1.8636,1.8636,752.0],["1999-06-29",2.3294,2.3294,1.8636,2.3294,1736.0],["1999-06-30",1.8636,1.8636,1.8636,1.8636,582.0],["1999-07-01",2.3294,2.3294,1.8636,2.3294,248.0],["1999-07-02",1.8636,2.3294,1.8636,1.8636,230.0],["1999-07-06",1.8636,2.3294,1.8636,1.8636,2124.0],["1999-07-07",2.3294,2.3294,1.8636,1.8636,680.0],["1999-07-08",1.8636,1.8636,1.8636,1.8636,0.0],["1999-07-09",1.8636,1.8636,1.8636,1.8636,6996.0],["1999-07-12",1.8636,1.8636,1.8636,1.8636,30.0],["1999-07-13",1.8636,1.8636,1.8636,1.8636,2210.0],["1999-07-14",1.8636,1.8636,1.8636,1.8636,210.0],["1999-07-15",1.8636,1.8636,1.8636,1.8636,5924.0],["1999-07-16",1.8636,1.8636,1.8636,1.8636,2820.0],["1999-07-19",1.8636,1.8636,1.8636,1.8636,2768.0],["1999-07-20",1.8636,1.8636,1.8636,1.8636,84.0],["1999-07-21",1.8636,4.193,1.3977,4.193,3920.0],["1999-07-22",1.3977,4.193,1.3977,4.193,4988.0],["1999-07-23",1.8636,1.8636,1.3977,1.8636,470.0],["1999-07-26",1.3977,1.8636,1.3977,1.3977,1932.0],["1999-07-27",1.8636,1.8636,1.3977,1.3977,124.0],["1999-07-28",1.3977,1.3977,1.3977,1.3977,402.0],["1999-07-29",1.3977,1.8636,1.3977,1.3977,3680.0],["1999-07-30",1.3977,1.8636,1.3977,1.8636,92.0],["1999-08-02",1.3977,1.8636,1.3977,1.3977,1560.0],["1999-08-03",1.8636,1.8636,1.3977,1.8636,2544.0],["1999-08-04",1.8636,1.8636,1.3977,1.8636,1980.0],["1999-08-05",1.8636,1.8636,1.3977,1.8636,8046.0],["1999-08-06",1.3977,1.8636,1.3977,1.3977,564.0],["1999-08-09",1.8636,1.8636,1.3977,1.3977,684.0],["1999-08-10",1.8636,1.8636,1.3977,1.8636,4060.0],["1999-08-11",1.3977,1.8636,1.3977,1.3977,714.0],["1999-08-12",1.8636,1.8636,1.3977,1.3977,302.0],["1999-08-13",1.8636,1.8636,1.3977,1.3977,2542.0],["1999-08-16",1.8636,1.8636,1.3977,1.8636,2306.0],["1999-08-17",1.3977,1.8636,1.3977,1.3977,3340.0],["1999-08-18",1.3977,1.8636,1.3977,1.3977,186.0],["1999-08-19",1.3977,1.3977,1.3977,1.3977,0.0],["1999-08-20",1.3977,1.8636,1.3977,1.3977,5930.0],["1999-08-23",1.3977,1.3977,1.3977,1.3977,1666.0],["1999-08-24",1.3977,1.3977,1.3977,1.3977,920.0],["1999-08-25",1.3977,1.3977,1.3977,1.3977,1702.0],["1999-08-26",1.3977,1.3977,0.9318,0.9318,4704.0],["1999-08-27",0.9318,0.9318,0.9318,0.9318,88.0],["1999-08-30",0.9318,0.9318,0.9318,0.9318,58.0],["1999-08-31",0.9318,1.3977,0.9318,1.3977,1654.0],["1999-09-01",1.3977,1.3977,1.3977,1.3977,28.0],["1999-09-02",1.3977,1.3977,1.3977,1.3977,20.0],["1999-09-03",1.3977,1.3977,1.3977,1.3977,400.0],["1999-09-07",1.3977,1.3977,1.3977,1.3977,464.0],["1999-09-08",1.3977,1.3977,0.9318,1.3977,5630.0],["1999-09-09",1.3977,1.3977,1.3977,1.3977,300.0],["1999-09-10",0.9318,0.9318,0.9318,0.9318,2044.0],["1999-09-13",0.9318,0.9318,0.9318,0.9318,904.0],["1999-09-14",1.3977,1.3977,0.9318,1.3977,1582.0],["1999-09-15",0.9318,1.3977,0.9318,0.9318,3068.0],["1999-09-16",0.9318,1.3977,0.9318,1.3977,810.0],["1999-09-17",0.9318,1.3977,0.9318,0.9318,200.0],["1999-09-20",0.9318,1.3977,0.9318,1.3977,88.0],["1999-09-21",1.3977,1.3977,0.9318,1.3977,1498.0],["1999-09-22",1.3977,1.3977,0.9318,0.9318,2356.0],["1999-09-23",1.3977,1.3977,0.9318,1.3977,590.0],["1999-09-24",0.9318,1.3977,0.9318,0.9318,5136.0],["1999-09-27",0.9318,1.8636,0.9318,1.8636,24462.0],["1999-09-28",1.8636,2.3294,1.8636,2.3294,45790.0],["1999-09-29",2.3294,2.3294,1.8636,1.8636,9454.0],["1999-09-30",1.8636,2.3294,1.8636,1.8636,2722.0],["1999-10-01",1.8636,1.8636,1.8636,1.8636,3404.0],["1999-10-04",1.8636,2.3294,1.8636,2.3294,2164.0],["1999-10-05",2.3294,2.3294,2.3294,2.3294,7300.0],["1999-10-06",2.3294,2.7953,1.8636,1.8636,13662.0],["1999-10-07",1.8636,2.3294,1.8636,1.8636,222.0],["1999-10-08",1.8636,1.8636,1.8636,1.8636,1868.0],["1999-10-11",2.3294,2.3294,1.8636,1.8636,140.0],["1999-10-12",1.8636,1.8636,1.8636,1.8636,1350.0],["1999-10-13",1.8636,1.8636,1.8636,1.8636,3682.0],["1999-10-14",1.8636,1.8636,1.8636,1.8636,5022.0],["1999-10-15",1.8636,1.8636,1.3977,1.8636,2102.0],["1999-10-18",1.8636,1.8636,1.3977,1.3977,4062.0],["1999-10-19",1.3977,1.3977,1.3977,1.3977,1006.0],["1999-10-20",1.3977,1.3977,1.3977,1.3977,336.0],["1999-10-21",1.3977,1.3977,1.3977,1.3977,304.0],["1999-10-22",1.3977,1.3977,1.3977,1.3977,706.0],["1999-10-25",1.3977,1.3977,1.3977,1.3977,80.0],["1999-10-26",1.3977,1.3977,1.3977,1.3977,254.0],["1999-10-27",1.3977,1.3977,1.3977,1.3977,4060.0],["1999-10-28",1.3977,1.8636,1.3977,1.8636,11744.0],["1999-10-29",1.8636,1.8636,1.8636,1.8636,562.0],["1999-11-01",1.8636,1.8636,1.3977,1.3977,166.0],["1999-11-02",1.3977,1.8636,1.3977,1.3977,5550.0],["1999-11-03",1.3977,1.3977,1.3977,1.3977,5234.0],["1999-11-04",1.3977,1.3977,0.9318,1.3977,2866.0],["1999-11-05",1.3977,1.3977,0.9318,1.3977,3014.0],["1999-11-08",1.3977,1.3977,0.9318,1.3977,1558.0],["1999-11-09",0.9318,1.3977,0.9318,0.9318,10164.0],["1999-11-10",1.3977,1.3977,0.9318,1.3977,552.0],["1999-11-11",0.9318,1.3977,0.9318,0.9318,1876.0],["1999-11-12",0.9318,1.3977,0.9318,1.3977,206.0],["1999-11-15",1.3977,1.3977,0.9318,1.3977,22086.0],["1999-11-16",0.9318,1.3977,0.9318,1.3977,2514.0],["1999-11-17",0.9318,1.3977,0.9318,0.9318,1182.0],["1999-11-18",0.9318,1.3977,0.9318,0.9318,3162.0],["1999-11-19",1.3977,1.3977,0.9318,0.9318,2420.0],["1999-11-22",0.9318,1.3977,0.9318,1.3977,492.0],["1999-11-23",0.9318,1.3977,0.9318,1.3977,340.0],["1999-11-24",1.3977,13.9767,0.9318,1.3977,6316.0],["1999-11-26",0.9318,1.3977,0.9318,0.9318,1064.0],["1999-11-29",0.9318,1.3977,0.9318,0.9318,12954.0],["1999-11-30",0.9318,1.3977,0.9318,0.9318,148.0],["1999-12-01",0.9318,1.3977,0.9318,0.9318,1320.0],["1999-12-02",1.3977,1.3977,0.9318,0.9318,868.0],["1999-12-03",1.3977,1.3977,0.9318,1.3977,16346.0],["1999-12-06",0.9318,1.3977,0.9318,0.9318,12138.0],["1999-12-07",0.9318,0.9318,0.9318,0.9318,2702.0],["1999-12-08",0.9318,1.3977,0.9318,0.9318,1880.0],["1999-12-09",0.9318,0.9318,0.9318,0.9318,4300.0],["1999-12-10",0.9318,1.3977,0.9318,0.9318,13032.0],["1999-12-13",0.9318,1.3977,0.9318,0.9318,10622.0],["1999-12-14",0.9318,22.3627,0.9318,0.9318,2966.0],["1999-12-15",0.9318,1.3977,0.9318,0.9318,838.0],["1999-12-16",0.9318,1.3977,0.9318,1.3977,826.0],["1999-12-17",0.9318,1.3977,0.9318,0.9318,1072.0],["1999-12-20",0.9318,1.3977,0.9318,0.9318,1834.0],["1999-12-21",0.9318,1.3977,0.9318,0.9318,11216.0],["1999-12-22",0.9318,0.9318,0.9318,0.9318,5924.0],["1999-12-23",0.9318,1.3977,0.9318,0.9318,12082.0],["1999-12-27",1.3977,1.3977,0.9318,0.9318,9388.0],["1999-12-28",0.9318,1.3977,0.9318,0.9318,4900.0],["1999-12-29",0.9318,1.3977,0.9318,0.9318,5218.0],["1999-12-30",0.9318,0.9318,0.9318,0.9318,7870.0],["1999-12-31",0.9318,0.9318,0.9318,0.9318,2310.0],["2000-01-03",0.9318,0.9318,0.9318,0.9318,512.0],["2000-01-04",0.9318,0.9318,0.9318,0.9318,542.0],["2000-01-05",0.9318,0.9318,0.9318,0.9318,3512.0],["2000-01-06",0.9318,0.9318,0.9318,0.9318,844.0],["2000-01-07",0.9318,0.9318,0.9318,0.9318,368.0],["2000-01-10",0.9318,0.9318,0.9318,0.9318,874.0],["2000-01-11",0.9318,1.3977,0.9318,1.3977,3990.0],["2000-01-12",1.3977,1.3977,0.9318,0.9318,4064.0],["2000-01-13",1.3977,1.3977,0.9318,1.3977,3536.0],["2000-01-14",1.3977,1.3977,0.9318,0.9318,4106.0],["2000-01-18",0.9318,1.3977,0.9318,0.9318,7332.0],["2000-01-19",1.3977,1.3977,0.9318,0.9318,6500.0],["2000-01-20",1.3977,1.3977,0.9318,0.9318,4280.0],["2000-01-21",0.9318,1.3977,0.9318,1.3977,6934.0],["2000-01-24",1.3977,1.3977,0.9318,0.9318,420.0],["2000-01-25",1.3977,1.3977,0.9318,1.3977,3776.0],["2000-01-26",0.9318,0.9318,0.9318,0.9318,30.0],["2000-01-27",0.9318,1.3977,0.9318,1.3977,5480.0],["2000-01-28",1.3977,1.3977,0.9318,1.3977,1818.0],["2000-01-31",1.3977,1.3977,0.9318,0.9318,5890.0],["2000-02-01",0.9318,1.3977,0.9318,0.9318,5254.0],["2000-02-02",1.3977,1.3977,0.9318,1.3977,4986.0],["2000-02-03",1.3977,1.3977,0.9318,1.3977,2348.0],["2000-02-04",0.9318,1.3977,0.9318,1.3977,11360.0],["2000-02-07",1.8636,1.8636,1.3977,1.8636,34224.0],["2000-02-08",1.8636,1.8636,1.8636,1.8636,3044.0],["2000-02-09",1.8636,1.8636,1.8636,1.8636,3658.0],["2000-02-10",1.8636,2.7953,1.8636,2.7953,31538.0],["2000-02-11",2.3294,3.7271,1.8636,1.8636,13956.0],["2000-02-14",2.3294,2.3294,1.8636,2.3294,6662.0],["2000-02-15",2.3294,2.3294,1.8636,2.3294,9924.0],["2000-02-16",1.8636,2.3294,1.8636,2.3294,8400.0],["2000-02-17",2.3294,2.3294,1.8636,2.3294,39430.0],["2000-02-18",2.3294,2.7953,1.8636,2.3294,57226.0],["2000-02-22",2.3294,2.7953,1.8636,2.3294,20472.0],["2000-02-23",2.7953,2.7953,2.3294,2.7953,21952.0],["2000-02-24",2.7953,2.7953,2.3294,2.7953,8884.0],["2000-02-25",2.7953,2.7953,2.3294,2.3294,27312.0],["2000-02-28",2.3294,2.3294,2.3294,2.3294,5168.0],["2000-02-29",2.3294,2.7953,1.3977,2.3294,4220.0],["2000-03-01",2.7953,2.7953,2.3294,2.7953,2790.0],["2000-03-02",2.7953,2.7953,2.3294,2.3294,9766.0],["2000-03-03",2.3294,2.7953,2.3294,2.3294,3750.0],["2000-03-06",2.3294,4.6589,2.3294,3.2612,29196.0],["2000-03-07",4.6589,4.6589,3.7271,3.7271,12126.0],["2000-03-08",4.6589,5.5907,4.193,4.6589,19372.0],["2000-03-09",4.6589,5.5907,4.193,5.1248,14114.0],["2000-03-10",5.5907,6.0566,4.6589,5.1248,103112.0],["2000-03-13",5.5907,6.0566,5.1248,5.5907,55114.0],["2000-03-14",5.5907,6.0566,4.193,4.193,28866.0],["2000-03-15",4.193,4.6589,2.7953,4.193,27858.0],["2000-03-16",4.6589,5.1248,4.193,5.1248,13920.0],["2000-03-17",4.6589,5.5907,3.7271,4.6589,19024.0],["2000-03-20",4.193,4.6589,4.193,4.6589,7682.0],["2000-03-21",4.6589,4.6589,4.193,4.193,29322.0],["2000-03-22",4.193,4.193,3.7271,3.7271,11990.0],["2000-03-23",3.2612,3.7271,2.7953,3.2612,6748.0],["2000-03-24",3.2612,3.2612,2.7953,3.2612,9694.0],["2000-03-27",2.7953,3.2612,2.7953,3.2612,1948.0],["2000-03-28",3.2612,3.2612,2.7953,2.7953,1274.0],["2000-03-29",2.7953,3.2612,2.7953,2.7953,7428.0],["2000-03-30",3.2612,3.2612,2.3294,2.7953,15860.0],["2000-03-31",2.7953,2.7953,2.3294,2.3294,6200.0],["2000-04-03",2.7953,3.2612,2.3294,2.7953,1472.0],["2000-04-04",2.7953,2.7953,2.3294,2.3294,7886.0],["2000-04-05",2.3294,2.7953,2.3294,2.7953,17860.0],["2000-04-06",2.7953,2.7953,2.3294,2.3294,5194.0],["2000-04-07",2.3294,2.3294,2.3294,2.3294,644.0],["2000-04-10",2.3294,2.3294,2.3294,2.3294,664.0],["2000-04-11",2.3294,2.3294,1.3977,2.3294,8620.0],["2000-04-12",2.3294,2.3294,1.8636,2.3294,1848.0],["2000-04-13",2.3294,2.3294,1.8636,1.8636,1178.0],["2000-04-14",2.3294,2.3294,1.8636,1.8636,8114.0],["2000-04-17",1.8636,2.3294,1.8636,2.3294,1060.0],["2000-04-18",2.3294,2.3294,1.8636,1.8636,4360.0],["2000-04-19",1.8636,1.8636,1.8636,1.8636,3864.0],["2000-04-20",1.8636,1.8636,1.8636,1.8636,1292.0],["2000-04-24",1.8636,1.8636,1.8636,1.8636,2612.0],["2000-04-25",1.3977,1.8636,1.3977,1.8636,2222.0],["2000-04-26",1.8636,1.8636,1.8636,1.8636,2524.0],["2000-04-27",1.8636,1.8636,1.8636,1.8636,5328.0],["2000-04-28",1.8636,1.8636,1.8636,1.8636,1242.0],["2000-05-01",1.8636,1.8636,1.8636,1.8636,312.0],["2000-05-02",1.8636,1.8636,1.8636,1.8636,302.0],["2000-05-03",1.8636,1.8636,1.8636,1.8636,778.0],["2000-05-04",1.8636,1.8636,1.8636,1.8636,868.0],["2000-05-05",1.8636,1.8636,1.8636,1.8636,2060.0],["2000-05-08",1.8636,1.8636,1.8636,1.8636,666.0],["2000-05-09",1.8636,1.8636,1.3977,1.3977,1612.0],["2000-05-10",1.8636,2.3294,1.8636,2.3294,1040.0],["2000-05-11",1.8636,1.8636,1.8636,1.8636,312.0],["2000-05-12",1.8636,1.8636,1.8636,1.8636,1958.0],["2000-05-15",1.8636,1.8636,1.8636,1.8636,472.0],["2000-05-16",1.8636,1.8636,1.8636,1.8636,442.0],["2000-05-17",1.8636,1.8636,1.8636,1.8636,486.0],["2000-05-18",1.8636,1.8636,1.8636,1.8636,752.0],["2000-05-19",1.8636,1.8636,1.8636,1.8636,2812.0],["2000-05-22",1.8636,1.8636,1.8636,1.8636,808.0],["2000-05-23",1.8636,1.8636,1.8636,1.8636,202.0],["2000-05-24",1.8636,1.8636,1.8636,1.8636,1222.0],["2000-05-25",1.8636,1.8636,1.8636,1.8636,2828.0],["2000-05-26",1.8636,1.8636,1.8636,1.8636,1736.0],["2000-05-30",1.8636,1.8636,1.8636,1.8636,174.0],["2000-05-31",1.8636,1.8636,1.8636,1.8636,4662.0],["2000-06-01",1.8636,1.8636,1.8636,1.8636,3968.0],["2000-06-02",1.8636,1.8636,1.8636,1.8636,15450.0],["2000-06-05",1.8636,2.3294,1.8636,2.3294,2634.0],["2000-06-06",1.8636,2.3294,1.8636,1.8636,6002.0],["2000-06-07",2.3294,2.3294,2.3294,2.3294,750.0],["2000-06-08",2.3294,2.3294,2.3294,2.3294,640.0],["2000-06-09",2.7953,2.7953,1.8636,1.8636,1900.0],["2000-06-12",1.8636,1.8636,1.8636,1.8636,194.0],["2000-06-13",2.3294,2.3294,1.8636,1.8636,6574.0],["2000-06-14",1.8636,1.8636,1.8636,1.8636,1394.0],["2000-06-15",1.8636,2.3294,1.8636,1.8636,296.0],["2000-06-16",1.8636,1.8636,1.8636,1.8636,1122.0],["2000-06-19",1.8636,1.8636,1.8636,1.8636,360.0],["2000-06-20",1.8636,1.8636,1.8636,1.8636,720.0],["2000-06-21",1.8636,1.8636,1.8636,1.8636,3826.0],["2000-06-22",1.8636,1.8636,1.8636,1.8636,540.0],["2000-06-23",1.8636,1.8636,1.8636,1.8636,110.0],["2000-06-26",1.8636,1.8636,1.8636,1.8636,1046.0],["2000-06-27",1.8636,1.8636,1.3977,1.3977,6170.0],["2000-06-28",1.3977,1.3977,1.3977,1.3977,1382.0],["2000-06-29",1.3977,1.8636,1.3977,1.3977,238.0],["2000-06-30",1.8636,1.8636,1.3977,1.3977,1002.0],["2000-07-03",1.3977,1.3977,1.3977,1.3977,22.0],["2000-07-05",1.8636,1.8636,1.3977,1.8636,2170.0],["2000-07-06",1.3977,1.8636,1.3977,1.3977,2130.0],["2000-07-07",1.8636,1.8636,1.3977,1.3977,14.0],["2000-07-10",1.3977,1.3977,1.3977,1.3977,2466.0],["2000-07-11",1.3977,1.3977,1.3977,1.3977,1006.0],["2000-07-12",1.3977,1.3977,1.3977,1.3977,326.0],["2000-07-13",1.3977,1.8636,1.3977,1.3977,1264.0],["2000-07-14",1.8636,1.8636,1.3977,1.8636,298.0],["2000-07-17",1.3977,1.8636,1.3977,1.3977,282.0],["2000-07-18",1.3977,1.3977,1.3977,1.3977,0.0],["2000-07-19",1.8636,1.8636,1.3977,1.3977,794.0],["2000-07-20",1.3977,1.3977,1.3977,1.3977,70.0],["2000-07-21",1.3977,1.3977,1.3977,1.3977,1548.0],["2000-07-24",1.3977,1.3977,1.3977,1.3977,602.0],["2000-07-25",1.3977,1.3977,1.3977,1.3977,858.0],["2000-07-26",1.3977,1.8636,1.3977,1.3977,1260.0],["2000-07-27",1.3977,1.3977,1.3977,1.3977,430.0],["2000-07-28",1.3977,1.3977,1.3977,1.3977,598.0],["2000-07-31",1.3977,1.3977,1.3977,1.3977,5994.0],["2000-08-01",1.3977,1.3977,1.3977,1.3977,776.0],["2000-08-02",1.8636,1.8636,1.3977,1.3977,2604.0],["2000-08-03",1.3977,1.8636,1.3977,1.3977,2930.0],["2000-08-04",1.3977,1.3977,1.3977,1.3977,600.0],["2000-08-07",1.8636,1.8636,1.3977,1.3977,188.0],["2000-08-08",1.3977,1.3977,1.3977,1.3977,1452.0],["2000-08-09",1.3977,1.3977,1.3977,1.3977,602.0],["2000-08-10",1.3977,1.3977,0.9318,0.9318,1056.0],["2000-08-11",1.3977,1.3977,1.3977,1.3977,526.0],["2000-08-14",1.3977,1.3977,1.3977,1.3977,330.0],["2000-08-15",1.8636,1.8636,1.3977,1.3977,44.0],["2000-08-16",1.3977,1.8636,0.9318,0.9318,688.0],["2000-08-17",0.9318,1.3977,0.9318,1.3977,160.0],["2000-08-18",0.9318,1.3977,0.9318,1.3977,204.0],["2000-08-21",1.8636,1.8636,0.9318,0.9318,24.0],["2000-08-22",0.9318,1.8636,0.9318,1.8636,44.0],["2000-08-23",1.3977,1.3977,1.3977,1.3977,60.0],["2000-08-24",1.3977,1.3977,1.3977,1.3977,30.0],["2000-08-25",1.3977,1.3977,1.3977,1.3977,170.0],["2000-08-28",1.3977,1.8636,1.3977,1.3977,2384.0],["2000-08-29",1.3977,1.8636,1.3977,1.3977,2308.0],["2000-08-30",1.3977,1.3977,1.3977,1.3977,10.0],["2000-08-31",1.3977,1.3977,1.3977,1.3977,200.0],["2000-09-01",1.3977,1.3977,1.3977,1.3977,440.0],["2000-09-05",1.8636,1.8636,1.3977,1.8636,2108.0],["2000-09-06",1.3977,1.8636,1.3977,1.8636,2232.0],["2000-09-07",1.8636,1.8636,1.8636,1.8636,864.0],["2000-09-08",1.8636,1.8636,1.8636,1.8636,88.0],["2000-09-11",1.8636,1.8636,1.8636,1.8636,92.0],["2000-09-12",1.8636,1.8636,1.8636,1.8636,1778.0],["2000-09-13",1.8636,1.8636,1.8636,1.8636,1240.0],["2000-09-14",1.8636,1.8636,1.8636,1.8636,348.0],["2000-09-15",1.8636,1.8636,1.8636,1.8636,78.0],["2000-09-18",1.8636,1.8636,1.8636,1.8636,302.0],["2000-09-19",1.8636,1.8636,1.8636,1.8636,764.0],["2000-09-20",1.3977,1.8636,1.3977,1.8636,2216.0],["2000-09-21",1.8636,1.8636,1.8636,1.8636,5250.0],["2000-09-22",1.8636,1.8636,1.8636,1.8636,2038.0],["2000-09-25",1.8636,1.8636,1.8636,1.8636,1496.0],["2000-09-26",1.8636,1.8636,1.8636,1.8636,3866.0],["2000-09-27",1.8636,1.8636,1.8636,1.8636,3700.0],["2000-09-28",1.8636,1.8636,1.8636,1.8636,5070.0],["2000-09-29",1.8636,1.8636,1.3977,1.3977,1420.0],["2000-10-02",1.8636,1.8636,1.8636,1.8636,520.0],["2000-10-03",1.3977,1.3977,1.3977,1.3977,214.0],["2000-10-04",1.3977,1.8636,1.3977,1.8636,686.0],["2000-10-05",1.3977,1.8636,1.3977,1.3977,3104.0],["2000-10-06",1.3977,1.8636,1.3977,1.8636,4844.0],["2000-10-09",1.8636,1.8636,1.8636,1.8636,1218.0],["2000-10-10",1.8636,1.8636,1.3977,1.3977,1672.0],["2000-10-11",1.8636,1.8636,1.3977,1.3977,7710.0],["2000-10-12",1.8636,1.8636,1.3977,1.3977,2262.0],["2000-10-13",1.3977,1.3977,1.3977,1.3977,5748.0],["2000-10-16",1.3977,1.3977,0.9318,1.3977,13846.0],["2000-10-17",1.3977,1.3977,0.9318,1.3977,5436.0],["2000-10-18",1.3977,1.3977,1.3977,1.3977,406.0],["2000-10-19",1.3977,1.3977,0.4659,1.3977,6756.0],["2000-10-20",1.3977,1.3977,1.3977,1.3977,342.0],["2000-10-23",1.3977,1.3977,0.9318,0.9318,1278.0],["2000-10-24",1.3977,1.3977,0.9318,1.3977,4802.0],["2000-10-25",1.3977,1.8636,0.9318,0.9318,994.0],["2000-10-26",0.9318,0.9318,0.9318,0.9318,42.0],["2000-10-27",0.9318,0.9318,0.9318,0.9318,66.0],["2000-10-30",0.9318,0.9318,0.9318,0.9318,222.0],["2000-10-31",1.8636,1.8636,1.3977,1.3977,1014.0],["2000-11-01",1.8636,1.8636,1.3977,1.3977,462.0],["2000-11-02",1.8636,1.8636,1.3977,1.3977,100.0],["2000-11-03",1.3977,1.8636,1.3977,1.3977,302.0],["2000-11-06",1.8636,1.8636,1.3977,1.3977,2684.0],["2000-11-07",1.3977,1.8636,1.3977,1.3977,1754.0],["2000-11-08",1.3977,1.3977,1.3977,1.3977,0.0],["2000-11-09",1.3977,1.3977,1.3977,1.3977,7196.0],["2000-11-10",1.3977,1.3977,1.3977,1.3977,2394.0],["2000-11-13",1.3977,1.3977,1.3977,1.3977,2206.0],["2000-11-14",1.3977,1.3977,1.3977,1.3977,3844.0],["2000-11-15",1.3977,1.3977,1.3977,1.3977,244.0],["2000-11-16",1.3977,1.3977,1.3977,1.3977,560.0],["2000-11-17",1.3977,1.3977,1.3977,1.3977,108.0],["2000-11-20",1.3977,1.3977,1.3977,1.3977,232.0],["2000-11-21",1.3977,1.3977,1.3977,1.3977,478.0],["2000-11-22",1.3977,1.3977,1.3977,1.3977,318.0],["2000-11-24",1.3977,1.3977,1.3977,1.3977,20.0],["2000-11-27",1.3977,1.3977,1.3977,1.3977,2084.0],["2000-11-28",1.3977,1.3977,1.3977,1.3977,1514.0],["2000-11-29",1.3977,1.3977,1.3977,1.3977,570.0],["2000-11-30",1.3977,1.3977,1.3977,1.3977,2480.0],["2000-12-01",1.3977,1.3977,0.9318,1.3977,2276.0],["2000-12-04",1.3977,1.3977,1.3977,1.3977,1928.0],["2000-12-05",1.3977,1.3977,1.3977,1.3977,3478.0],["2000-12-06",1.3977,1.3977,1.3977,1.3977,1910.0],["2000-12-07",1.3977,1.3977,0.9318,1.3977,5962.0],["2000-12-08",0.9318,1.3977,0.9318,0.9318,1856.0],["2000-12-11",1.3977,1.3977,0.9318,0.9318,2244.0],["2000-12-12",0.9318,1.3977,0.9318,1.3977,1076.0],["2000-12-13",0.9318,1.3977,0.9318,0.9318,2656.0],["2000-12-14",0.9318,1.3977,0.9318,0.9318,1158.0],["2000-12-15",0.9318,1.3977,0.9318,0.9318,5104.0],["2000-12-18",0.9318,1.3977,0.9318,0.9318,7068.0],["2000-12-19",0.9318,0.9318,0.9318,0.9318,1964.0],["2000-12-20",0.9318,0.9318,0.9318,0.9318,1632.0],["2000-12-21",0.9318,0.9318,0.9318,0.9318,336.0],["2000-12-22",0.9318,0.9318,0.9318,0.9318,1590.0],["2000-12-26",0.9318,0.9318,0.9318,0.9318,4284.0],["2000-12-27",0.9318,0.9318,0.9318,0.9318,988.0],["2000-12-28",0.9318,0.9318,0.9318,0.9318,29780.0],["2000-12-29",0.9318,0.9318,0.9318,0.9318,10654.0],["2001-01-02",0.9318,0.9318,0.9318,0.9318,1220.0],["2001-01-03",0.9318,0.9318,0.9318,0.9318,7920.0],["2001-01-04",0.9318,0.9318,0.9318,0.9318,148.0],["2001-01-05",0.9318,0.9318,0.9318,0.9318,16800.0],["2001-01-08",0.9318,0.9318,0.9318,0.9318,606.0],["2001-01-09",0.9318,0.9318,0.9318,0.9318,1084.0],["2001-01-10",0.9318,0.9318,0.9318,0.9318,4342.0],["2001-01-11",0.9318,0.9318,0.9318,0.9318,250.0],["2001-01-12",0.9318,0.9318,0.9318,0.9318,104.0],["2001-01-16",0.9318,0.9318,0.9318,0.9318,274.0],["2001-01-17",0.9318,0.9318,0.9318,0.9318,7028.0],["2001-01-18",0.9318,0.9318,0.9318,0.9318,52.0],["2001-01-19",0.9318,0.9318,0.9318,0.9318,5530.0],["2001-01-22",0.9318,0.9318,0.9318,0.9318,102.0],["2001-01-23",1.3977,1.3977,0.9318,1.3977,612.0],["2001-01-24",1.3977,1.3977,1.3977,1.3977,3596.0],["2001-01-25",1.3977,1.3977,1.3977,1.3977,1182.0],["2001-01-26",1.3977,1.3977,1.3977,1.3977,126.0],["2001-01-29",1.3977,1.3977,1.3977,1.3977,1400.0],["2001-01-30",1.3977,1.3977,1.3977,1.3977,1560.0],["2001-01-31",1.3977,1.3977,1.3977,1.3977,2384.0],["2001-02-01",1.3977,1.3977,1.3977,1.3977,2294.0],["2001-02-02",1.3977,1.3977,1.3977,1.3977,2464.0],["2001-02-05",1.3977,1.3977,1.3977,1.3977,240.0],["2001-02-06",1.3977,1.3977,1.3977,1.3977,1050.0],["2001-02-07",1.3977,1.3977,1.3977,1.3977,4208.0],["2001-02-08",1.3977,1.3977,0.9318,0.9318,2560.0],["2001-02-09",0.9318,0.9318,0.9318,0.9318,1212.0],["2001-02-12",0.9318,0.9318,0.9318,0.9318,14.0],["2001-02-13",0.9318,0.9318,0.9318,0.9318,560.0],["2001-02-14",0.9318,0.9318,0.9318,0.9318,1276.0],["2001-02-15",0.9318,0.9318,0.9318,0.9318,620.0],["2001-02-16",0.9318,0.9318,0.9318,0.9318,60.0],["2001-02-20",0.9318,0.9318,0.9318,0.9318,0.0],["2001-02-21",0.9318,0.9318,0.9318,0.9318,228.0],["2001-02-22",0.9318,0.9318,0.9318,0.9318,340.0],["2001-02-23",0.9318,0.9318,0.9318,0.9318,2124.0],["2001-02-26",1.3977,1.3977,1.3977,1.3977,14786.0],["2001-02-27",1.3977,1.3977,1.3977,1.3977,6720.0],["2001-02-28",1.3977,1.3977,1.3977,1.3977,1072.0],["2001-03-01",1.3977,1.3977,1.3977,1.3977,3644.0],["2001-03-02",1.3977,1.3977,1.3977,1.3977,0.0],["2001-03-05",1.3977,1.3977,1.3977,1.3977,1702.0],["2001-03-06",1.3977,1.3977,1.3977,1.3977,3060.0],["2001-03-07",1.3977,1.3977,0.9318,1.3977,3900.0],["2001-03-08",0.9318,1.3977,0.9318,1.3977,30.0],["2001-03-09",1.3977,1.3977,0.9318,0.9318,3140.0],["2001-03-12",1.3977,1.3977,0.9318,1.3977,8900.0],["2001-03-13",1.3977,1.3977,0.9318,1.3977,7410.0],["2001-03-14",1.3977,1.3977,0.9318,0.9318,2542.0],["2001-03-15",0.9318,1.3977,0.9318,0.9318,342.0],["2001-03-16",0.9318,0.9318,0.9318,0.9318,282.0],["2001-03-19",0.9318,0.9318,0.9318,0.9318,294.0],["2001-03-20",0.9318,1.3977,0.9318,1.3977,1548.0],["2001-03-21",1.3977,1.3977,1.3977,1.3977,0.0],["2001-03-22",0.9318,1.3977,0.9318,1.3977,848.0],["2001-03-23",1.3977,1.3977,1.3977,1.3977,20.0],["2001-03-26",0.9318,1.3977,0.9318,0.9318,76.0],["2001-03-27",0.9318,1.3977,0.9318,1.3977,420.0],["2001-03-28",0.9318,1.3977,0.9318,0.9318,360.0],["2001-03-29",0.9318,1.3977,0.9318,0.9318,1280.0],["2001-03-30",0.9318,0.9318,0.9318,0.9318,888.0],["2001-04-02",0.9318,0.9318,0.9318,0.9318,1384.0],["2001-04-03",0.9318,0.9318,0.9318,0.9318,100.0],["2001-04-04",0.9318,0.9318,0.9318,0.9318,1044.0],["2001-04-05",0.9318,0.9318,0.9318,0.9318,374.0],["2001-04-06",0.9318,0.9318,0.9318,0.9318,220.0],["2001-04-09",1.1927,1.1927,0.8945,1.1927,222.0],["2001-04-10",0.8945,1.1927,0.8945,0.8945,40.0],["2001-04-11",0.8945,1.1927,0.8945,1.1927,228.0],["2001-04-12",0.8945,1.1927,0.8945,0.8945,4298.0],["2001-04-16",0.8945,1.1927,0.8945,0.8945,500.0],["2001-04-17",0.8945,1.1927,0.8945,1.1927,384.0],["2001-04-18",0.8945,0.8945,0.8945,0.8945,242.0],["2001-04-19",0.8945,1.1927,0.8945,0.8945,1722.0],["2001-04-20",0.8945,0.8945,0.8945,0.8945,6.0],["2001-04-23",0.8945,0.8945,0.8945,0.8945,1140.0],["2001-04-24",1.1927,1.1927,0.8945,1.1927,916.0],["2001-04-25",1.1927,1.1927,1.1927,1.1927,0.0],["2001-04-26",0.8945,0.8945,0.8945,0.8945,258.0],["2001-04-27",0.8945,0.8945,0.8945,0.8945,120.0],["2001-04-30",0.8945,1.1927,0.8945,0.8945,602.0],["2001-05-01",0.8945,1.1927,0.8945,1.1927,50.0],["2001-05-02",0.8945,0.8945,0.8945,0.8945,180.0],["2001-05-03",1.1927,1.1927,0.8945,0.8945,218.0],["2001-05-04",1.1927,1.1927,1.1927,1.1927,900.0],["2001-05-07",1.1927,1.1927,0.8945,1.1927,724.0],["2001-05-08",0.8945,1.1927,0.8945,1.1927,252.0],["2001-05-09",0.8945,1.1927,0.8945,1.1927,2080.0],["2001-05-10",1.1927,1.1927,1.1927,1.1927,2182.0],["2001-05-11",1.1927,1.4908,1.1927,1.4908,8560.0],["2001-05-14",1.4908,1.4908,1.1927,1.4908,2912.0],["2001-05-15",1.1927,1.1927,1.1927,1.1927,32.0],["2001-05-16",1.1927,1.4908,1.1927,1.1927,12290.0],["2001-05-17",1.1927,1.1927,0.8945,1.1927,10110.0],["2001-05-18",1.1927,1.4908,0.5963,1.1927,47386.0],["2001-05-21",1.1927,1.4908,1.1927,1.4908,26758.0],["2001-05-22",1.4908,1.4908,1.1927,1.1927,16038.0],["2001-05-23",1.1927,1.1927,1.1927,1.1927,420.0],["2001-05-24",1.1927,1.1927,1.1927,1.1927,3056.0],["2001-05-25",1.1927,1.1927,0.8945,1.1927,57860.0],["2001-05-29",1.1927,1.1927,1.1927,1.1927,2974.0],["2001-05-30",1.1927,1.1927,1.1927,1.1927,2100.0],["2001-05-31",1.1927,1.1927,0.5963,1.1927,52686.0],["2001-06-01",1.1927,1.1927,0.8945,0.8945,100.0],["2001-06-04",1.1927,1.1927,0.8945,1.1927,3258.0],["2001-06-05",0.8945,1.4908,0.8945,1.4908,138922.0],["2001-06-06",1.4908,1.4908,1.1927,1.4908,33964.0],["2001-06-07",1.4908,1.4908,1.1927,1.1927,4900.0],["2001-06-08",1.4908,1.4908,1.4908,1.4908,7360.0],["2001-06-11",1.4908,1.4908,1.4908,1.4908,8518.0],["2001-06-12",1.4908,1.4908,1.4908,1.4908,22028.0],["2001-06-13",1.4908,1.4908,1.1927,1.4908,10880.0],["2001-06-14",1.4908,1.4908,1.1927,1.4908,71844.0],["2001-06-15",1.4908,1.4908,1.1927,1.4908,10720.0],["2001-06-18",1.4908,1.4908,1.1927,1.4908,6680.0],["2001-06-19",1.4908,1.4908,1.4908,1.4908,17084.0],["2001-06-20",1.4908,1.789,1.4908,1.789,26372.0],["2001-06-21",1.789,1.789,1.4908,1.4908,51806.0],["2001-06-22",1.4908,1.4908,1.4908,1.4908,15224.0],["2001-06-25",1.4908,1.4908,1.4908,1.4908,32670.0],["2001-06-26",1.4908,1.4908,1.4908,1.4908,33054.0],["2001-06-27",1.4908,1.4908,1.1927,1.1927,20518.0],["2001-06-28",1.4908,1.4908,1.1927,1.4908,11540.0],["2001-06-29",1.4908,1.4908,1.4908,1.4908,18518.0],["2001-07-02",1.4908,1.4908,1.4908,1.4908,2960.0],["2001-07-03",1.4908,1.4908,1.1927,1.4908,16844.0],["2001-07-05",1.4908,1.4908,1.1927,1.4908,12886.0],["2001-07-06",1.4908,1.4908,1.4908,1.4908,5172.0],["2001-07-09",1.4908,1.4908,1.4908,1.4908,0.0],["2001-07-10",1.4908,1.4908,1.1927,1.4908,4440.0],["2001-07-11",1.4908,1.789,1.4908,1.4908,12906.0],["2001-07-12",1.4908,1.789,1.4908,1.4908,9058.0],["2001-07-13",1.4908,1.789,1.4908,1.4908,8314.0],["2001-07-16",1.4908,1.4908,1.4908,1.4908,1662.0],["2001-07-17",1.4908,1.4908,1.4908,1.4908,10894.0],["2001-07-18",1.4908,1.4908,1.1927,1.1927,6016.0],["2001-07-19",1.4908,1.4908,1.1927,1.4908,8146.0],["2001-07-20",1.4908,1.4908,1.1927,1.1927,4510.0],["2001-07-23",1.1927,1.4908,1.1927,1.4908,11754.0],["2001-07-24",1.4908,1.4908,1.4908,1.4908,13360.0],["2001-07-25",1.4908,1.4908,1.4908,1.4908,332.0],["2001-07-26",1.4908,1.4908,1.4908,1.4908,108.0],["2001-07-27",1.4908,1.4908,1.1927,1.4908,4998.0],["2001-07-30",1.4908,1.4908,1.1927,1.4908,10390.0],["2001-07-31",1.1927,1.4908,1.1927,1.4908,1674.0],["2001-08-01",1.4908,1.4908,1.1927,1.4908,4660.0],["2001-08-02",1.4908,1.4908,1.1927,1.4908,184.0],["2001-08-03",1.1927,1.4908,1.1927,1.1927,13662.0],["2001-08-06",1.1927,1.4908,1.1927,1.4908,3692.0],["2001-08-07",1.4908,1.4908,1.1927,1.1927,3980.0],["2001-08-08",1.1927,1.4908,1.1927,1.1927,4812.0],["2001-08-09",1.4908,1.4908,1.1927,1.4908,1966.0],["2001-08-10",1.1927,1.4908,1.1927,1.1927,7710.0],["2001-08-13",1.1927,1.4908,1.1927,1.1927,30416.0],["2001-08-14",1.1927,1.1927,1.1927,1.1927,10264.0],["2001-08-15",1.1927,1.1927,1.1927,1.1927,6570.0],["2001-08-16",1.1927,1.4908,1.1927,1.4908,860.0],["2001-08-17",1.4908,1.4908,1.1927,1.4908,11266.0],["2001-08-20",1.4908,1.4908,1.1927,1.1927,3946.0],["2001-08-21",1.4908,1.4908,1.1927,1.1927,2214.0],["2001-08-22",1.1927,1.4908,1.1927,1.4908,3044.0],["2001-08-23",1.4908,1.4908,1.1927,1.1927,304.0],["2001-08-24",1.1927,1.1927,1.1927,1.1927,12598.0],["2001-08-27",1.1927,1.1927,1.1927,1.1927,2302.0],["2001-08-28",1.1927,1.1927,0.8945,1.1927,46414.0],["2001-08-29",0.8945,0.8945,0.8945,0.8945,5520.0],["2001-08-30",1.1927,1.1927,0.8945,1.1927,1472.0],["2001-08-31",1.1927,1.1927,1.1927,1.1927,3546.0],["2001-09-04",1.1927,1.1927,1.1927,1.1927,66.0],["2001-09-05",1.1927,1.1927,0.8945,1.1927,4128.0],["2001-09-06",0.8945,1.1927,0.8945,1.1927,206.0],["2001-09-07",1.1927,1.1927,0.8945,1.1927,3360.0],["2001-09-10",1.1927,1.1927,1.1927,1.1927,600.0],["2001-09-17",1.1927,1.1927,0.8945,0.8945,21668.0],["2001-09-18",1.1927,1.1927,0.8945,1.1927,1456.0],["2001-09-19",1.1927,1.4908,1.1927,1.1927,3306.0],["2001-09-20",1.4908,1.4908,0.8945,0.8945,7918.0],["2001-09-21",1.1927,1.1927,1.1927,1.1927,4238.0],["2001-09-24",1.1927,1.1927,0.8945,0.8945,6270.0],["2001-09-25",1.1927,1.1927,0.8945,0.8945,3682.0],["2001-09-26",1.1927,1.1927,1.1927,1.1927,2786.0],["2001-09-27",0.8945,1.1927,0.8945,1.1927,1746.0],["2001-09-28",1.1927,1.1927,1.1927,1.1927,1094.0],["2001-10-01",1.1927,1.1927,1.1927,1.1927,6292.0],["2001-10-02",1.1927,1.1927,1.1927,1.1927,3900.0],["2001-10-03",1.1927,1.1927,1.1927,1.1927,600.0],["2001-10-04",1.1927,1.1927,0.8945,0.8945,1000.0],["2001-10-05",0.8945,1.1927,0.8945,1.1927,754.0],["2001-10-08",1.1927,1.1927,1.1927,1.1927,2572.0],["2001-10-09",1.1927,1.1927,1.1927,1.1927,4538.0],["2001-10-10",1.1927,1.1927,1.1927,1.1927,3526.0],["2001-10-11",1.1927,1.1927,1.1927,1.1927,1004.0],["2001-10-12",1.1927,1.1927,1.1927,1.1927,3074.0],["2001-10-15",1.1927,1.4908,1.1927,1.1927,332.0],["2001-10-16",1.1927,1.1927,0.8945,1.1927,4342.0],["2001-10-17",0.8945,1.1927,0.8945,1.1927,310.0],["2001-10-18",0.8945,0.8945,0.8945,0.8945,30.0],["2001-10-19",1.1927,1.1927,1.1927,1.1927,200.0],["2001-10-22",1.1927,1.1927,1.1927,1.1927,644.0],["2001-10-23",1.1927,1.1927,1.1927,1.1927,590.0],["2001-10-24",1.1927,1.1927,0.8945,0.8945,1664.0],["2001-10-25",1.1927,1.1927,1.1927,1.1927,12568.0],["2001-10-26",1.1927,1.1927,1.1927,1.1927,2342.0],["2001-10-29",1.1927,1.1927,1.1927,1.1927,2362.0],["2001-10-30",1.1927,1.1927,1.1927,1.1927,1490.0],["2001-10-31",1.1927,1.1927,1.1927,1.1927,744.0],["2001-11-01",1.1927,1.1927,1.1927,1.1927,2870.0],["2001-11-02",1.1927,1.1927,0.8945,0.8945,6912.0],["2001-11-05",1.1927,1.1927,0.8945,1.1927,4114.0],["2001-11-06",1.1927,1.1927,1.1927,1.1927,1006.0],["2001-11-07",1.1927,1.1927,1.1927,1.1927,364.0],["2001-11-08",1.1927,1.1927,1.1927,1.1927,368.0],["2001-11-09",1.1927,1.1927,0.8945,0.8945,2118.0],["2001-11-12",1.1927,1.1927,0.8945,0.8945,60.0],["2001-11-13",1.1927,1.1927,0.8945,0.8945,938.0],["2001-11-14",0.8945,1.1927,0.8945,1.1927,1412.0],["2001-11-15",0.8945,1.1927,0.8945,1.1927,2742.0],["2001-11-16",1.1927,1.1927,0.8945,0.8945,1104.0],["2001-11-19",0.8945,1.1927,0.8945,0.8945,3600.0],["2001-11-20",0.8945,1.1927,0.8945,0.8945,1476.0],["2001-11-21",1.1927,1.1927,1.1927,1.1927,3942.0],["2001-11-23",1.1927,1.1927,0.8945,0.8945,6220.0],["2001-11-26",0.8945,1.1927,0.8945,0.8945,13228.0],["2001-11-27",0.8945,0.8945,0.8945,0.8945,8.0],["2001-11-28",1.1927,1.1927,0.8945,0.8945,3464.0],["2001-11-29",1.1927,1.1927,1.1927,1.1927,1554.0],["2001-11-30",1.1927,1.1927,1.1927,1.1927,306.0],["2001-12-03",1.1927,1.1927,1.1927,1.1927,2256.0],["2001-12-04",1.1927,1.1927,1.1927,1.1927,2348.0],["2001-12-05",1.1927,1.1927,1.1927,1.1927,2330.0],["2001-12-06",1.1927,1.1927,1.1927,1.1927,1098.0],["2001-12-07",1.1927,1.1927,1.1927,1.1927,100.0],["2001-12-10",1.1927,1.1927,1.1927,1.1927,640.0],["2001-12-11",1.1927,1.1927,1.1927,1.1927,344.0],["2001-12-12",1.1927,1.1927,1.1927,1.1927,2.0],["2001-12-13",1.1927,1.1927,1.1927,1.1927,720.0],["2001-12-14",1.1927,1.1927,0.8945,1.1927,1064.0],["2001-12-17",0.8945,1.1927,0.8945,1.1927,13186.0],["2001-12-18",1.1927,1.1927,1.1927,1.1927,2546.0],["2001-12-19",1.1927,1.1927,1.1927,1.1927,730.0],["2001-12-20",1.1927,1.1927,1.1927,1.1927,664.0],["2001-12-21",1.1927,1.1927,1.1927,1.1927,1996.0],["2001-12-24",1.1927,1.1927,1.1927,1.1927,3484.0],["2001-12-26",1.1927,1.1927,1.1927,1.1927,664.0],["2001-12-27",1.1927,1.1927,1.1927,1.1927,390.0],["2001-12-28",1.1927,1.1927,1.1927,1.1927,6258.0],["2001-12-31",1.1927,1.1927,1.1927,1.1927,3986.0],["2002-01-02",1.1927,1.1927,1.1927,1.1927,1600.0],["2002-01-03",1.1927,1.1927,1.1927,1.1927,240.0],["2002-01-04",1.1927,1.1927,1.1927,1.1927,1318.0],["2002-01-07",1.1927,1.1927,1.1927,1.1927,1232.0],["2002-01-08",1.1927,1.1927,1.1927,1.1927,204.0],["2002-01-09",1.1927,1.1927,1.1927,1.1927,2038.0],["2002-01-10",1.1927,1.1927,0.8945,1.1927,810.0],["2002-01-11",1.1927,1.1927,0.8945,0.8945,542.0],["2002-01-14",1.1927,1.1927,0.8945,1.1927,698.0],["2002-01-15",1.1927,1.1927,0.8945,1.1927,610.0],["2002-01-16",1.1927,1.1927,0.8945,1.1927,4440.0],["2002-01-17",1.1927,1.1927,0.8945,1.1927,5308.0],["2002-01-18",1.1927,1.1927,1.1927,1.1927,13664.0],["2002-01-22",1.1927,1.1927,1.1927,1.1927,23562.0],["2002-01-23",1.1927,1.1927,1.1927,1.1927,382.0],["2002-01-24",1.1927,1.1927,1.1927,1.1927,27046.0],["2002-01-25",1.1927,1.1927,1.1927,1.1927,9746.0],["2002-01-28",1.1927,1.1927,1.1927,1.1927,510.0],["2002-01-29",1.1927,1.1927,1.1927,1.1927,6064.0],["2002-01-30",1.1927,1.1927,1.1927,1.1927,738.0],["2002-01-31",1.1927,1.1927,0.8945,1.1927,1224.0],["2002-02-01",1.1927,1.4908,1.1927,1.1927,26362.0],["2002-02-04",1.4908,1.4908,1.4908,1.4908,27126.0],["2002-02-05",1.4908,2.0872,1.4908,2.0872,49208.0],["2002-02-06",2.0872,2.6835,2.0872,2.3854,80198.0],["2002-02-07",2.3854,2.3854,2.0872,2.3854,16350.0],["2002-02-08",2.3854,2.6835,2.3854,2.3854,44186.0],["2002-02-11",2.3854,2.6835,0.8945,2.3854,25070.0],["2002-02-12",2.3854,2.3854,2.0872,2.3854,14962.0],["2002-02-13",2.3854,2.3854,2.0872,2.0872,6896.0],["2002-02-14",2.0872,2.3854,2.0872,2.3854,4570.0],["2002-02-15",2.3854,2.6835,2.3854,2.3854,16874.0],["2002-02-19",2.3854,2.3854,2.0872,2.3854,7158.0],["2002-02-20",2.3854,2.3854,2.0872,2.0872,4076.0],["2002-02-21",2.0872,2.3854,2.0872,2.3854,3034.0],["2002-02-22",2.3854,2.3854,1.789,2.3854,8366.0],["2002-02-25",2.3854,2.3854,1.789,1.789,6096.0],["2002-02-26",1.789,2.0872,1.789,2.0872,15330.0],["2002-02-27",2.0872,2.3854,2.0872,2.3854,6320.0],["2002-02-28",2.3854,2.3854,2.0872,2.3854,3986.0],["2002-03-01",2.0872,2.3854,2.0872,2.0872,5250.0],["2002-03-04",2.3854,2.3854,2.0872,2.3854,10348.0],["2002-03-05",2.3854,2.3854,2.0872,2.0872,5780.0],["2002-03-06",2.3854,2.3854,2.0872,2.0872,5060.0],["2002-03-07",2.0872,2.0872,2.0872,2.0872,2176.0],["2002-03-08",2.0872,2.3854,2.0872,2.3854,3302.0],["2002-03-11",2.0872,2.0872,2.0872,2.0872,8220.0],["2002-03-12",2.0872,2.0872,2.0872,2.0872,2680.0],["2002-03-13",2.0872,2.0872,2.0872,2.0872,470.0],["2002-03-14",2.0872,2.0872,1.789,2.0872,490.0],["2002-03-15",2.0872,2.0872,2.0872,2.0872,2384.0],["2002-03-18",2.0872,2.0872,2.0872,2.0872,520.0],["2002-03-19",2.0872,2.0872,2.0872,2.0872,1310.0],["2002-03-20",2.0872,2.0872,2.0872,2.0872,562.0],["2002-03-21",2.0872,2.3854,2.0872,2.3854,6068.0],["2002-03-22",2.3854,2.3854,2.3854,2.3854,7898.0],["2002-03-25",2.6835,2.9817,2.3854,2.9817,19088.0],["2002-03-26",2.9817,3.578,2.9817,3.578,28586.0],["2002-03-27",3.8762,6.8579,3.8762,4.7707,56030.0],["2002-03-28",4.7707,4.7707,3.8762,4.4725,52106.0],["2002-04-01",4.1744,5.0689,4.1744,5.0689,20458.0],["2002-04-02",4.7707,5.0689,3.8762,4.1744,59778.0],["2002-04-03",3.8762,4.1744,3.8762,4.1744,27674.0],["2002-04-04",4.1744,4.1744,3.8762,4.1744,10204.0],["2002-04-05",4.1744,4.4725,4.1744,4.4725,16474.0],["2002-04-08",4.1744,4.4725,4.1744,4.4725,2954.0],["2002-04-09",4.4725,4.4725,3.8762,4.1744,5646.0],["2002-04-10",3.8762,4.1744,3.8762,4.1744,10020.0],["2002-04-11",4.1744,4.4725,4.1744,4.4725,16590.0],["2002-04-12",4.1744,4.4725,4.1744,4.1744,10620.0],["2002-04-15",4.1744,4.1744,4.1744,4.1744,4228.0],["2002-04-16",4.1744,4.4725,4.1744,4.1744,6506.0],["2002-04-17",4.1744,4.4725,4.1744,4.1744,11774.0],["2002-04-18",4.4725,5.0689,4.4725,4.7707,37460.0],["2002-04-19",4.7707,4.7707,4.4725,4.7707,6160.0],["2002-04-22",4.4725,4.7707,4.1744,4.4725,13566.0],["2002-04-23",4.7707,4.7707,4.4725,4.4725,15372.0],["2002-04-24",4.7707,4.7707,4.4725,4.7707,17680.0],["2002-04-25",4.7707,5.0689,4.7707,4.7707,30094.0],["2002-04-26",4.7707,4.7707,4.4725,4.7707,19956.0],["2002-04-29",4.7707,4.7707,4.4725,4.7707,21606.0],["2002-04-30",4.7707,4.7707,4.4725,4.4725,16534.0],["2002-05-01",4.4725,4.4725,4.4725,4.4725,15990.0],["2002-05-02",4.4725,4.4725,4.4725,4.4725,15260.0],["2002-05-03",4.4725,4.4725,4.4725,4.4725,7208.0],["2002-05-06",4.4725,4.4725,4.4725,4.4725,10346.0],["2002-05-07",4.4725,4.4725,4.1744,4.1744,25620.0],["2002-05-08",4.4725,4.4725,4.1744,4.1744,10326.0],["2002-05-09",3.8762,4.1744,3.2799,3.578,43714.0],["2002-05-10",3.578,3.578,3.2799,3.2799,21734.0],["2002-05-13",3.578,3.578,3.2799,3.578,23390.0],["2002-05-14",3.578,3.578,3.2799,3.2799,11992.0],["2002-05-15",3.2799,3.578,3.2799,3.578,3384.0],["2002-05-16",3.578,3.578,3.2799,3.578,8316.0],["2002-05-17",3.578,4.1744,3.578,4.1744,14272.0],["2002-05-20",4.1744,5.367,4.1744,5.367,34124.0],["2002-05-21",5.367,5.367,4.7707,5.0689,67888.0],["2002-05-22",5.0689,5.9634,5.0689,5.6652,75356.0],["2002-05-23",5.6652,6.2616,5.6652,6.2616,71050.0],["2002-05-24",6.2616,8.3487,6.2616,7.7524,131976.0],["2002-05-28",7.7524,9.2432,7.7524,8.3487,135858.0],["2002-05-29",9.2432,9.2432,7.4542,7.7524,73280.0],["2002-05-30",7.7524,7.7524,6.5597,7.1561,51946.0],["2002-05-31",7.1561,7.4542,6.8579,6.8579,31108.0],["2002-06-03",7.1561,7.4542,6.8579,7.4542,39706.0],["2002-06-04",7.7524,8.3487,7.4542,7.7524,49112.0],["2002-06-05",7.7524,7.7524,6.5597,6.5597,31252.0],["2002-06-06",6.8579,7.1561,6.5597,6.8579,22160.0],["2002-06-07",7.4542,7.4542,6.5597,6.5597,25984.0],["2002-06-10",6.5597,6.5597,5.367,5.6652,48028.0],["2002-06-11",5.6652,6.5597,5.0689,6.2616,62568.0],["2002-06-12",6.2616,6.8579,5.9634,5.9634,28226.0],["2002-06-13",5.9634,5.9634,5.6652,5.6652,9698.0],["2002-06-14",6.2616,6.5597,5.9634,6.5597,23592.0],["2002-06-17",6.5597,6.5597,5.9634,6.5597,22004.0],["2002-06-18",6.5597,6.5597,5.9634,6.5597,12722.0],["2002-06-19",6.5597,7.1561,5.9634,7.1561,23196.0],["2002-06-20",7.1561,8.0506,7.1561,7.7524,49264.0],["2002-06-21",7.7524,7.7524,7.4542,7.7524,33706.0],["2002-06-24",7.4542,7.7524,6.5597,6.8579,41060.0],["2002-06-25",6.5597,6.8579,5.9634,6.8579,50154.0],["2002-06-26",7.4542,7.4542,6.5597,6.5597,22478.0],["2002-06-27",6.2616,6.5597,5.9634,6.5597,19610.0],["2002-06-28",6.2616,6.2616,5.9634,6.2616,36046.0],["2002-07-01",6.2616,6.2616,5.367,6.2616,28348.0],["2002-07-02",6.2616,6.5597,6.2616,6.2616,17240.0],["2002-07-03",6.2616,6.2616,5.9634,5.9634,29698.0],["2002-07-05",5.9634,5.9634,5.6652,5.9634,7990.0],["2002-07-08",5.9634,5.9634,5.6652,5.6652,25524.0],["2002-07-09",5.6652,6.8579,5.6652,6.8579,33086.0],["2002-07-10",6.8579,6.8579,6.5597,6.8579,21126.0],["2002-07-11",6.5597,7.1561,6.5597,6.8579,15178.0],["2002-07-12",6.8579,7.1561,6.5597,7.1561,35634.0],["2002-07-15",7.4542,7.7524,7.1561,7.1561,53594.0],["2002-07-16",7.4542,7.4542,6.2616,6.5597,33160.0],["2002-07-17",6.5597,6.5597,5.9634,6.5597,13268.0],["2002-07-18",6.5597,6.5597,6.5597,6.5597,5498.0],["2002-07-19",6.5597,7.4542,6.5597,6.8579,24102.0],["2002-07-22",6.8579,6.8579,6.5597,6.8579,16754.0],["2002-07-23",6.5597,6.5597,5.367,5.9634,63160.0],["2002-07-24",5.6652,5.6652,5.0689,5.6652,32508.0],["2002-07-25",5.367,5.6652,4.7707,4.7707,20042.0],["2002-07-26",5.0689,5.0689,3.8762,4.4725,73066.0],["2002-07-29",4.4725,4.4725,4.1744,4.4725,36312.0],["2002-07-30",4.4725,5.0689,4.4725,5.0689,15040.0],["2002-07-31",5.0689,5.367,4.7707,5.0689,16438.0],["2002-08-01",4.7707,5.0689,4.1744,4.7707,26764.0],["2002-08-02",5.0689,5.6652,4.7707,5.6652,17250.0],["2002-08-05",5.6652,5.6652,5.0689,5.0689,25760.0],["2002-08-06",5.0689,5.0689,4.7707,5.0689,15718.0],["2002-08-07",5.367,5.6652,5.0689,5.367,28170.0],["2002-08-08",5.6652,5.6652,5.0689,5.0689,10984.0],["2002-08-09",5.0689,5.367,5.0689,5.367,3406.0],["2002-08-12",5.6652,5.6652,4.7707,5.0689,24334.0],["2002-08-13",5.0689,5.0689,5.0689,5.0689,5698.0],["2002-08-14",5.0689,5.0689,5.0689,5.0689,8656.0],["2002-08-15",5.0689,5.0689,4.7707,5.0689,4118.0],["2002-08-16",5.0689,5.0689,4.7707,4.7707,6848.0],["2002-08-19",5.0689,5.0689,4.4725,4.7707,21410.0],["2002-08-20",4.7707,5.0689,4.7707,4.7707,10270.0],["2002-08-21",5.0689,5.0689,4.7707,4.7707,3334.0],["2002-08-22",4.7707,5.0689,4.1744,5.0689,13382.0],["2002-08-23",5.0689,5.0689,4.7707,5.0689,5124.0],["2002-08-26",5.0689,5.367,5.0689,5.367,13446.0],["2002-08-27",5.367,5.9634,5.367,5.6652,25004.0],["2002-08-28",5.9634,5.9634,5.6652,5.6652,16558.0],["2002-08-29",5.6652,5.9634,5.6652,5.9634,16106.0],["2002-08-30",5.9634,5.9634,5.6652,5.6652,23092.0],["2002-09-03",5.6652,5.9634,5.367,5.6652,30408.0],["2002-09-04",5.6652,5.6652,5.0689,5.367,32114.0],["2002-09-05",5.367,5.9634,5.367,5.9634,59698.0],["2002-09-06",5.9634,5.9634,5.6652,5.6652,35732.0],["2002-09-09",5.6652,5.9634,5.367,5.6652,34644.0],["2002-09-10",5.367,5.6652,5.0689,5.367,18280.0],["2002-09-11",5.6652,5.6652,5.0689,5.367,31964.0],["2002-09-12",5.367,5.6652,5.0689,5.6652,30614.0],["2002-09-13",5.6652,5.6652,5.367,5.6652,17776.0],["2002-09-16",5.6652,5.6652,5.6652,5.6652,14106.0],["2002-09-17",5.6652,5.6652,5.367,5.6652,10236.0],["2002-09-18",5.6652,5.6652,5.367,5.367,10460.0],["2002-09-19",5.6652,5.6652,5.367,5.367,19964.0],["2002-09-20",5.367,5.367,5.367,5.367,5906.0],["2002-09-23",5.367,5.367,5.367,5.367,17106.0],["2002-09-24",5.367,5.6652,5.367,5.367,18794.0],["2002-09-25",5.367,5.367,5.0689,5.0689,8478.0],["2002-09-26",5.0689,5.0689,4.7707,5.0689,23908.0],["2002-09-27",5.0689,5.0689,5.0689,5.0689,9504.0],["2002-09-30",5.0689,5.367,5.0689,5.0689,6276.0],["2002-10-01",5.0689,5.0689,4.7707,4.7707,5110.0],["2002-10-02",5.0689,5.0689,4.7707,5.0689,4786.0],["2002-10-03",4.7707,5.0689,4.7707,4.7707,1516.0],["2002-10-04",4.7707,4.7707,4.1744,4.4725,18850.0],["2002-10-07",4.4725,4.7707,4.4725,4.7707,7534.0],["2002-10-08",4.4725,4.4725,4.1744,4.4725,7462.0],["2002-10-09",4.4725,4.4725,4.1744,4.1744,8194.0],["2002-10-10",4.1744,4.1744,3.8762,3.8762,27916.0],["2002-10-11",3.8762,3.8762,3.8762,3.8762,22538.0],["2002-10-14",4.1744,4.4725,3.8762,4.4725,14310.0],["2002-10-15",4.4725,4.4725,3.8762,4.1744,17130.0],["2002-10-16",4.1744,4.7707,4.1744,4.4725,30552.0],["2002-10-17",4.1744,4.1744,3.8762,4.1744,18478.0],["2002-10-18",3.8762,4.1744,3.8762,4.1744,6184.0],["2002-10-21",4.1744,4.1744,3.8762,3.8762,12060.0],["2002-10-22",4.1744,4.1744,3.8762,4.1744,2694.0],["2002-10-23",4.1744,4.1744,3.8762,4.1744,12874.0],["2002-10-24",3.8762,4.1744,3.8762,3.8762,5154.0],["2002-10-25",3.8762,4.1744,3.8762,4.1744,3174.0],["2002-10-28",4.1744,4.1744,4.1744,4.1744,12750.0],["2002-10-29",4.1744,4.7707,4.1744,4.7707,26450.0],["2002-10-30",4.7707,4.7707,4.4725,4.7707,10922.0],["2002-10-31",4.7707,4.7707,4.4725,4.4725,6042.0],["2002-11-01",4.4725,4.4725,4.1744,4.1744,26406.0],["2002-11-04",4.4725,4.4725,4.1744,4.4725,2694.0],["2002-11-05",4.4725,4.7707,4.1744,4.4725,7900.0],["2002-11-06",4.7707,5.0689,4.4725,5.0689,13126.0],["2002-11-07",5.0689,5.367,4.7707,5.0689,29138.0],["2002-11-08",5.0689,5.0689,5.0689,5.0689,15886.0],["2002-11-11",5.0689,5.0689,5.0689,5.0689,17230.0],["2002-11-12",5.0689,5.0689,4.7707,5.0689,12792.0],["2002-11-13",5.0689,5.0689,4.4725,4.7707,39222.0],["2002-11-14",4.4725,4.4725,4.1744,4.4725,7806.0],["2002-11-15",4.4725,4.7707,4.1744,4.7707,7724.0],["2002-11-18",4.7707,4.7707,4.4725,4.4725,10846.0],["2002-11-19",4.4725,4.7707,4.4725,4.4725,9930.0],["2002-11-20",4.7707,4.7707,4.1744,4.4725,13522.0],["2002-11-21",4.7707,4.7707,4.1744,4.7707,7094.0],["2002-11-22",4.7707,4.7707,4.1744,4.7707,5198.0],["2002-11-25",4.7707,4.7707,4.4725,4.7707,7018.0],["2002-11-26",4.7707,4.7707,4.4725,4.4725,12066.0],["2002-11-27",4.4725,4.4725,4.4725,4.4725,7214.0],["2002-11-29",4.4725,4.4725,4.4725,4.4725,3846.0],["2002-12-02",4.4725,4.4725,4.1744,4.4725,13720.0],["2002-12-03",4.1744,4.4725,4.1744,4.4725,13722.0],["2002-12-04",4.4725,4.7707,4.4725,4.4725,13172.0],["2002-12-05",4.7707,4.7707,4.4725,4.7707,19214.0],["2002-12-06",4.7707,4.7707,4.7707,4.7707,23254.0],["2002-12-09",4.7707,5.0689,4.7707,5.0689,26206.0],["2002-12-10",5.0689,5.0689,4.7707,4.7707,20634.0],["2002-12-11",4.7707,5.0689,4.7707,5.0689,18408.0],["2002-12-12",5.0689,5.6652,5.0689,5.6652,100314.0],["2002-12-13",5.6652,5.9634,5.6652,5.9634,79362.0],["2002-12-16",5.9634,6.2616,5.9634,6.2616,53976.0],["2002-12-17",6.5597,6.5597,5.9634,5.9634,52892.0],["2002-12-18",5.9634,6.2616,5.9634,6.2616,16120.0],["2002-12-19",6.5597,6.5597,5.9634,5.9634,35766.0],["2002-12-20",5.6652,5.9634,5.6652,5.9634,17010.0],["2002-12-23",5.6652,6.2616,5.6652,6.2616,16980.0],["2002-12-24",6.2616,6.2616,5.9634,6.2616,11776.0],["2002-12-26",6.2616,7.7524,6.2616,7.7524,124036.0],["2002-12-27",7.7524,9.2432,7.1561,8.0506,140400.0],["2002-12-30",8.0506,8.0506,7.4542,7.7524,75000.0],["2002-12-31",7.7524,8.0506,7.4542,7.7524,44128.0],["2003-01-02",8.0506,8.0506,7.4542,7.7524,49368.0],["2003-01-03",7.4542,8.3487,7.4542,8.0506,103850.0],["2003-01-06",8.3487,8.6469,8.3487,8.3487,112760.0],["2003-01-07",8.6469,8.6469,7.7524,7.7524,56010.0],["2003-01-08",8.0506,8.9451,8.0506,8.9451,66096.0],["2003-01-09",8.9451,11.0323,8.6469,10.4359,81814.0],["2003-01-10",10.1378,11.6286,10.1378,11.3304,114442.0],["2003-01-13",11.3304,11.3304,10.4359,11.0323,69314.0],["2003-01-14",11.0323,11.0323,9.2433,9.5414,75662.0],["2003-01-15",8.9451,9.5414,8.3487,8.9451,59094.0],["2003-01-16",9.2432,10.7341,8.9451,10.4359,51696.0],["2003-01-17",10.4359,10.7341,9.2432,9.2432,56560.0],["2003-01-21",9.2432,10.1378,9.2432,9.8396,34894.0],["2003-01-22",10.4359,10.4359,9.2433,9.5414,59218.0],["2003-01-23",9.8396,10.4359,9.8396,10.1378,46938.0],["2003-01-24",10.1378,10.4359,10.1378,10.1378,42598.0],["2003-01-27",10.4359,10.4359,9.5414,9.5414,63528.0],["2003-01-28",9.2433,9.5414,8.6469,8.6469,42910.0],["2003-01-29",8.9451,8.9451,7.7524,7.7524,52444.0],["2003-01-30",7.7524,9.5414,7.7524,9.5414,43942.0],["2003-01-31",9.2433,9.5414,8.6469,8.9451,20736.0],["2003-02-03",9.5414,9.5414,9.2433,9.5414,19182.0],["2003-02-04",10.4359,10.7341,9.8396,10.4359,47356.0],["2003-02-05",10.4359,10.4359,8.6469,9.2432,41778.0],["2003-02-06",9.2432,9.5414,8.6469,9.2432,18842.0],["2003-02-07",9.2433,9.2433,8.6469,8.9451,25390.0],["2003-02-10",8.6469,8.9451,7.7524,8.0506,28190.0],["2003-02-11",7.7524,8.6469,7.4542,8.3487,44310.0],["2003-02-12",8.0506,8.3487,7.4542,7.7524,32924.0],["2003-02-13",7.7524,8.6469,7.7524,8.0506,50458.0],["2003-02-14",8.3487,8.3487,7.7524,8.0506,10484.0],["2003-02-18",7.7524,8.0506,7.4542,7.4542,22340.0],["2003-02-19",7.4542,7.7524,7.4542,7.4542,24182.0],["2003-02-20",7.4542,8.3487,7.4542,8.3487,14542.0],["2003-02-21",8.3487,8.3487,7.4542,7.7524,17424.0],["2003-02-24",7.7524,8.0506,7.4542,7.7524,15008.0],["2003-02-25",7.7524,7.7524,7.1561,7.4542,14636.0],["2003-02-26",7.1561,7.4542,6.8579,7.1561,41660.0],["2003-02-27",7.4542,7.4542,6.5597,6.8579,22102.0],["2003-02-28",6.8579,6.8579,6.5597,6.5597,39344.0],["2003-03-03",6.5597,6.5597,6.2616,6.2616,29626.0],["2003-03-04",6.5597,6.5597,6.2616,6.5597,28356.0],["2003-03-05",6.2616,6.8579,6.2616,6.5597,16678.0],["2003-03-06",6.5597,6.5597,6.5597,6.5597,24478.0],["2003-03-07",6.5597,6.5597,6.2616,6.5597,40564.0],["2003-03-10",6.5597,6.5597,6.2616,6.2616,24110.0],["2003-03-11",6.2616,6.2616,5.6652,5.6652,30192.0],["2003-03-12",5.9634,6.5597,5.6652,6.5597,38530.0],["2003-03-13",5.9634,6.8579,5.6652,6.5597,51814.0],["2003-03-14",6.5597,6.8579,6.2616,6.5597,38086.0],["2003-03-17",6.5597,7.1561,6.5597,6.5597,39874.0],["2003-03-18",6.5597,6.5597,5.9634,6.2616,26890.0],["2003-03-19",5.9634,6.2616,5.6652,5.9634,20150.0],["2003-03-20",5.9634,5.9634,5.6652,5.6652,14694.0],["2003-03-21",5.6652,5.6652,5.367,5.6652,22770.0],["2003-03-24",5.9634,6.5597,5.9634,5.9634,13986.0],["2003-03-25",5.9634,6.8579,5.6652,5.6652,12478.0],["2003-03-26",5.9634,5.9634,5.6652,5.6652,5086.0],["2003-03-27",5.9634,5.9634,5.6652,5.6652,7544.0],["2003-03-28",5.6652,5.9634,5.6652,5.9634,35742.0],["2003-03-31",5.9634,6.5597,5.9634,5.9634,40798.0],["2003-04-01",5.9634,5.9634,5.6652,5.9634,18940.0],["2003-04-02",5.6652,5.6652,5.367,5.6652,24720.0],["2003-04-03",5.367,5.6652,5.367,5.6652,35506.0],["2003-04-04",5.6652,5.6652,5.367,5.367,28730.0],["2003-04-07",5.0689,5.0689,4.7707,4.7707,48262.0],["2003-04-08",4.7707,5.0689,4.7707,5.0689,18990.0],["2003-04-09",5.0689,5.6652,5.0689,5.6652,26394.0],["2003-04-10",5.6652,5.9634,5.6652,5.6652,24078.0],["2003-04-11",5.6652,5.6652,5.0689,5.0689,10738.0],["2003-04-14",5.0689,5.6652,5.0689,5.367,4836.0],["2003-04-15",5.367,5.367,5.0689,5.0689,15468.0],["2003-04-16",5.0689,5.6652,5.0689,5.367,9338.0],["2003-04-17",5.367,5.6652,5.367,5.6652,7140.0],["2003-04-21",5.6652,5.9634,5.367,5.9634,8782.0],["2003-04-22",5.6652,5.9634,5.367,5.6652,22512.0],["2003-04-23",5.6652,5.6652,5.367,5.367,14880.0],["2003-04-24",5.367,5.367,5.367,5.367,11886.0],["2003-04-25",5.367,5.367,5.0689,5.0689,11482.0],["2003-04-28",5.0689,5.0689,4.7707,5.0689,10858.0],["2003-04-29",5.0689,5.0689,4.7707,5.0689,6134.0],["2003-04-30",5.0689,5.367,5.0689,5.367,23212.0],["2003-05-01",5.367,5.367,5.0689,5.367,39790.0],["2003-05-02",5.367,5.367,5.0689,5.0689,10536.0],["2003-05-05",5.367,5.367,5.0689,5.367,33858.0],["2003-05-06",5.367,5.367,5.0689,5.0689,7408.0],["2003-05-07",5.0689,5.367,5.0689,5.0689,10684.0],["2003-05-08",5.0689,5.0689,5.0689,5.0689,49332.0],["2003-05-09",5.0689,5.0689,5.0689,5.0689,12696.0],["2003-05-12",5.0689,5.367,5.0689,5.0689,16326.0],["2003-05-13",5.0689,5.0689,4.7707,5.0689,17886.0],["2003-05-14",4.7707,5.0689,4.7707,5.0689,20218.0],["2003-05-15",5.0689,5.0689,4.7707,5.0689,26934.0],["2003-05-16",5.0689,5.0689,4.7707,5.0689,39028.0],["2003-05-19",5.6652,5.9634,5.367,5.9634,65368.0],["2003-05-20",5.9634,6.2616,5.6652,5.6652,34554.0],["2003-05-21",5.6652,5.9634,5.6652,5.6652,36094.0],["2003-05-22",5.6652,5.6652,5.367,5.367,15918.0],["2003-05-23",5.367,5.6652,5.0689,5.367,29894.0],["2003-05-27",5.367,5.367,5.367,5.367,20920.0],["2003-05-28",5.0689,5.0689,4.7707,5.0689,37660.0],["2003-05-29",5.0689,5.367,5.0689,5.0689,10002.0],["2003-05-30",5.0689,5.367,5.0689,5.367,6556.0],["2003-06-02",5.0689,5.0689,5.0689,5.0689,20726.0],["2003-06-03",5.0689,5.0689,5.0689,5.0689,21622.0],["2003-06-04",5.0689,5.0689,5.0689,5.0689,13986.0],["2003-06-05",5.0689,5.0689,5.0689,5.0689,26986.0],["2003-06-06",5.0689,5.0689,4.7707,5.0689,41142.0],["2003-06-09",5.0689,5.0689,5.0689,5.0689,8822.0],["2003-06-10",5.0689,5.0689,4.7707,4.7707,15856.0],["2003-06-11",5.0689,5.0689,4.7707,5.0689,19674.0],["2003-06-12",5.0689,5.0689,5.0689,5.0689,8494.0],["2003-06-13",5.0689,5.0689,4.7707,5.0689,34824.0],["2003-06-16",5.0689,5.9634,5.0689,5.6652,21540.0],["2003-06-17",5.6652,6.5597,5.6652,6.5597,57446.0],["2003-06-18",5.9634,6.5597,5.9634,6.2616,28190.0],["2003-06-19",6.2616,7.1561,6.2616,7.1561,39462.0],["2003-06-20",7.1561,7.4542,6.5597,6.8579,26972.0],["2003-06-23",6.8579,6.8579,5.9634,5.9634,40042.0],["2003-06-24",6.2616,6.2616,5.9634,5.9634,28080.0],["2003-06-25",6.2616,6.5597,5.9634,6.2616,26770.0],["2003-06-26",6.2616,6.2616,5.9634,5.9634,18472.0],["2003-06-27",5.9634,6.2616,5.6652,5.9634,17970.0],["2003-06-30",5.6652,5.9634,5.6652,5.9634,37940.0],["2003-07-01",5.9634,6.5597,5.9634,6.5597,53642.0],["2003-07-02",6.5597,6.5597,5.6652,5.9634,33126.0],["2003-07-03",6.2616,6.2616,5.9634,5.9634,7352.0],["2003-07-07",5.6652,5.9634,5.6652,5.9634,17478.0],["2003-07-08",5.6652,5.9634,5.6652,5.6652,27860.0],["2003-07-09",5.6652,5.9634,5.6652,5.6652,11304.0],["2003-07-10",5.9634,5.9634,5.6652,5.6652,24038.0],["2003-07-11",5.6652,5.9634,5.6652,5.6652,32926.0],["2003-07-14",5.9634,6.2616,5.9634,6.2616,32882.0],["2003-07-15",6.2616,6.2616,5.9634,5.9634,31498.0],["2003-07-16",6.2616,6.2616,5.6652,5.6652,13240.0],["2003-07-17",5.6652,5.9634,5.6652,5.6652,18716.0],["2003-07-18",5.6652,5.6652,5.6652,5.6652,7058.0],["2003-07-21",5.9634,5.9634,5.6652,5.9634,62462.0],["2003-07-22",5.9634,5.9634,5.9634,5.9634,16190.0],["2003-07-23",5.9634,6.5597,5.9634,6.5597,41694.0],["2003-07-24",6.5597,6.5597,5.9634,6.2616,39860.0],["2003-07-25",6.2616,6.5597,6.2616,6.5597,29778.0],["2003-07-28",6.5597,6.8579,6.2616,6.5597,63856.0],["2003-07-29",6.5597,6.5597,6.2616,6.5597,54120.0],["2003-07-30",6.5597,6.5597,6.2616,6.2616,17282.0],["2003-07-31",6.2616,6.2616,6.2616,6.2616,19506.0],["2003-08-01",6.2616,6.5597,5.9634,6.2616,20160.0],["2003-08-04",6.2616,6.5597,6.2616,6.5597,11974.0],["2003-08-05",6.5597,6.8579,6.2616,6.5597,34680.0],["2003-08-06",6.5597,7.7524,6.5597,7.7524,80620.0],["2003-08-07",7.7524,8.0506,7.4542,7.4542,48942.0],["2003-08-08",7.4542,8.3487,7.4542,8.0506,76488.0],["2003-08-11",8.3487,8.6469,7.7524,8.6469,54318.0],["2003-08-12",8.6469,8.6469,8.0506,8.3487,18246.0],["2003-08-13",8.3487,8.9451,8.0506,8.9451,36478.0],["2003-08-14",8.9451,8.9451,8.3487,8.6469,26650.0],["2003-08-15",8.6469,8.6469,8.0506,8.3487,13284.0],["2003-08-18",8.0506,8.3487,8.0506,8.3487,13836.0],["2003-08-19",8.3487,8.6469,7.7524,8.3487,26888.0],["2003-08-20",8.3487,8.6469,8.3487,8.6469,33932.0],["2003-08-21",8.6469,8.6469,8.0506,8.0506,32388.0],["2003-08-22",8.0506,8.3487,7.7524,8.3487,22282.0],["2003-08-25",8.3487,8.3487,8.0506,8.0506,16468.0],["2003-08-26",8.0506,8.3487,8.0506,8.3487,16724.0],["2003-08-27",8.3487,8.9451,8.3487,8.9451,59216.0],["2003-08-28",8.9451,8.9451,7.4542,7.7524,99202.0],["2003-08-29",8.0506,8.3487,7.1561,7.1561,124270.0],["2003-09-02",7.4542,7.7524,7.1561,7.4542,96822.0],["2003-09-03",7.4542,7.4542,6.8579,6.8579,39734.0],["2003-09-04",7.1561,7.1561,6.8579,6.8579,39304.0],["2003-09-05",7.1561,7.4542,6.8579,7.4542,46662.0],["2003-09-08",7.4542,7.4542,7.4542,7.4542,34848.0],["2003-09-09",7.7524,8.0506,7.4542,8.0506,92416.0],["2003-09-10",8.0506,8.0506,7.7524,8.0506,35954.0],["2003-09-11",8.0506,8.0506,7.4542,7.7524,36574.0],["2003-09-12",7.7524,7.7524,7.4542,7.7524,26606.0],["2003-09-15",7.4542,7.4542,6.8579,7.1561,24294.0],["2003-09-16",7.1561,7.4542,7.1561,7.1561,19572.0],["2003-09-17",7.1561,7.4542,7.1561,7.4542,35460.0],["2003-09-18",7.4542,7.4542,6.8579,7.1561,21384.0],["2003-09-19",7.1561,7.4542,7.1561,7.1561,26224.0],["2003-09-22",7.4542,7.7524,7.4542,7.7524,20968.0],["2003-09-23",7.4542,7.7524,7.4542,7.7524,14914.0],["2003-09-24",7.7524,8.3487,7.7524,8.3487,31602.0],["2003-09-25",8.3487,8.9451,7.4542,7.7524,70730.0],["2003-09-26",7.7524,7.7524,7.1561,7.4542,21070.0],["2003-09-29",7.1561,7.4542,7.1561,7.4542,8794.0],["2003-09-30",7.4542,7.4542,7.1561,7.4542,18320.0],["2003-10-01",7.4542,7.4542,7.4542,7.4542,11538.0],["2003-10-02",7.4542,7.4542,7.1561,7.1561,15956.0],["2003-10-03",7.1561,7.4542,5.9634,6.5597,61738.0],["2003-10-06",6.5597,6.5597,5.9634,6.2616,22598.0],["2003-10-07",6.2616,6.5597,6.2616,6.5597,34814.0],["2003-10-08",6.5597,6.5597,6.2616,6.2616,12142.0],["2003-10-09",6.5597,6.5597,5.9634,5.9634,39370.0],["2003-10-10",5.9634,6.2616,5.6652,6.2616,15994.0],["2003-10-13",5.9634,6.2616,5.9634,6.2616,15486.0],["2003-10-14",5.9634,6.8579,5.9634,6.2616,38308.0],["2003-10-15",5.9634,6.5597,5.9634,5.9634,31970.0],["2003-10-16",5.9634,6.5597,5.9634,5.9634,30442.0],["2003-10-17",5.9634,6.5597,5.9634,6.2616,14446.0],["2003-10-20",6.2616,6.5597,5.9634,6.2616,19170.0],["2003-10-21",6.2616,6.8579,6.2616,6.8579,50612.0],["2003-10-22",6.8579,7.4542,6.8579,7.1561,48930.0],["2003-10-23",7.4542,7.4542,6.8579,7.1561,11664.0],["2003-10-24",7.1561,7.4542,6.8579,7.4542,37488.0],["2003-10-27",7.4542,7.4542,7.1561,7.4542,15690.0],["2003-10-28",7.1561,7.4542,6.8579,6.8579,11984.0],["2003-10-29",7.1561,7.1561,6.8579,7.1561,25394.0],["2003-10-30",7.1561,7.4542,6.8579,6.8579,20538.0],["2003-10-31",6.8579,7.1561,6.2616,6.5597,33084.0],["2003-11-03",6.5597,6.5597,5.9634,5.9634,52624.0],["2003-11-04",5.9634,6.2616,5.9634,6.2616,22678.0],["2003-11-05",6.2616,6.5597,6.2616,6.5597,17420.0],["2003-11-06",6.5597,6.5597,5.9634,5.9634,29014.0],["2003-11-07",5.9634,6.5597,5.9634,6.5597,13912.0],["2003-11-10",6.5597,6.5597,5.9634,6.5597,40516.0],["2003-11-11",6.5597,6.5597,6.2616,6.5597,16754.0],["2003-11-12",6.5597,6.8579,6.2616,6.8579,102518.0],["2003-11-13",6.8579,7.1561,6.8579,6.8579,35356.0],["2003-11-14",7.1561,7.7524,7.1561,7.4542,79060.0],["2003-11-17",7.4542,8.0506,7.4542,8.0506,35442.0],["2003-11-18",8.0506,8.9451,7.7524,8.6469,88972.0],["2003-11-19",9.2433,9.5414,8.6469,8.9451,98094.0],["2003-11-20",9.2433,9.2433,8.6469,8.9451,75610.0],["2003-11-21",8.6469,9.2432,8.3487,8.3487,43664.0],["2003-11-24",8.6469,8.6469,7.7524,7.7524,43136.0],["2003-11-25",7.7524,8.3487,7.7524,8.3487,26736.0],["2003-11-26",8.3487,8.9451,8.3487,8.9451,39550.0],["2003-11-28",9.2432,9.2432,8.9451,9.2432,37648.0],["2003-12-01",9.5414,10.4359,9.5414,10.4359,114350.0],["2003-12-02",10.4359,10.7341,10.1378,10.4359,43664.0],["2003-12-03",10.4359,10.4359,9.8396,10.1378,36472.0],["2003-12-04",9.8396,10.1378,9.2433,9.5414,36936.0],["2003-12-05",9.5414,10.1378,9.2433,10.1378,24158.0],["2003-12-08",10.1378,10.4359,9.8396,9.8396,27244.0],["2003-12-09",10.1378,10.1378,8.9451,9.2432,35020.0],["2003-12-10",8.9451,9.2432,8.0506,8.3487,61682.0],["2003-12-11",7.7524,8.3487,7.7524,8.3487,52204.0],["2003-12-12",9.2433,11.0323,9.2433,10.7341,271590.0],["2003-12-15",11.0323,11.0323,10.4359,10.7341,117524.0],["2003-12-16",10.7341,10.7341,9.5414,9.8396,74260.0],["2003-12-17",9.5414,10.1378,9.5414,9.8396,47734.0],["2003-12-18",9.8396,9.8396,9.2432,9.8396,33192.0],["2003-12-19",9.8396,9.8396,9.5414,9.5414,30820.0],["2003-12-22",9.5414,9.8396,9.5414,9.5414,24496.0],["2003-12-23",9.5414,9.5414,8.9451,9.5414,34800.0],["2003-12-24",9.5414,9.5414,9.5414,9.5414,8916.0],["2003-12-26",10.1378,10.4359,9.8396,10.4359,19378.0],["2003-12-29",10.4359,10.7341,10.1378,10.1378,54988.0],["2003-12-30",10.1378,10.4359,9.5414,9.8396,67390.0],["2003-12-31",9.8396,9.8396,9.2433,9.5414,14084.0],["2004-01-02",9.8396,10.4359,9.5414,10.4359,23146.0],["2004-01-05",10.4359,10.7341,7.7524,10.4359,63440.0],["2004-01-06",10.7341,11.0323,10.7341,11.0323,53530.0],["2004-01-07",11.0323,11.0323,9.8396,10.1378,57646.0],["2004-01-08",10.4359,10.4359,9.8396,10.1378,25776.0],["2004-01-09",10.1378,10.7341,9.8396,10.4359,61598.0],["2004-01-12",10.1378,10.7341,10.1378,10.1378,37668.0],["2004-01-13",10.4359,10.7341,10.1378,10.4359,71032.0],["2004-01-14",10.7341,10.7341,9.8396,9.8396,42202.0],["2004-01-15",9.8396,9.8396,8.9451,9.2432,86514.0],["2004-01-16",8.9451,9.2433,8.6469,8.9451,33422.0],["2004-01-20",8.9451,9.2433,8.6469,8.9451,47006.0],["2004-01-21",8.9451,9.2433,8.9451,8.9451,16812.0],["2004-01-22",8.9451,8.9451,8.6469,8.6469,42340.0],["2004-01-23",8.6469,8.6469,8.0506,8.3487,56382.0],["2004-01-26",8.3487,8.3487,8.0506,8.0506,36914.0],["2004-01-27",8.0506,9.2433,8.0506,8.9451,38028.0],["2004-01-28",8.9451,9.2433,8.6469,8.6469,40406.0],["2004-01-29",8.6469,8.9451,8.0506,8.3487,13106.0],["2004-01-30",8.3487,8.6469,8.0506,8.6469,12668.0],["2004-02-02",8.9451,8.9451,8.0506,8.3487,16754.0],["2004-02-03",8.3487,8.9451,8.3487,8.3487,15970.0],["2004-02-04",8.6469,8.6469,8.0506,8.0506,12652.0],["2004-02-05",8.3487,8.3487,8.0506,8.0506,13848.0],["2004-02-06",8.0506,8.6469,8.0506,8.3487,16680.0],["2004-02-09",8.3487,8.9451,8.3487,8.6469,16300.0],["2004-02-10",8.9451,8.9451,8.6469,8.6469,19222.0],["2004-02-11",8.6469,9.2432,8.6469,9.2432,27996.0],["2004-02-12",9.2433,9.5414,8.6469,8.6469,39136.0],["2004-02-13",8.6469,9.2433,8.3487,8.6469,17782.0],["2004-02-17",8.9451,8.9451,8.6469,8.9451,23344.0],["2004-02-18",8.9451,8.9451,8.6469,8.6469,11396.0],["2004-02-19",8.6469,8.6469,8.3487,8.3487,11124.0],["2004-02-20",8.3487,8.6469,8.0506,8.3487,22708.0],["2004-02-23",8.3487,8.3487,8.0506,8.0506,26240.0],["2004-02-24",8.0506,8.0506,7.7524,7.7524,21512.0],["2004-02-25",7.7524,8.0506,7.7524,7.7524,12776.0],["2004-02-26",7.7524,8.3487,7.7524,8.3487,23890.0],["2004-02-27",8.3487,8.3487,7.7524,8.0506,6068.0],["2004-03-01",8.0506,8.3487,8.0506,8.0506,17638.0],["2004-03-02",8.0506,8.0506,7.7524,7.7524,11622.0],["2004-03-03",8.0506,8.0506,7.7524,7.7524,9282.0],["2004-03-04",7.7524,7.7524,7.4542,7.7524,18556.0],["2004-03-05",8.0506,8.0506,7.7524,8.0506,54790.0],["2004-03-08",8.0506,8.3487,7.7524,7.7524,17516.0],["2004-03-09",7.7524,8.6469,7.7524,7.7524,13862.0],["2004-03-10",8.0506,8.0506,7.7524,7.7524,9082.0],["2004-03-11",7.7524,7.7524,7.4542,7.7524,12906.0],["2004-03-12",7.7524,7.7524,7.4542,7.7524,14410.0],["2004-03-15",7.7524,8.3487,7.4542,7.4542,10228.0],["2004-03-16",7.7524,8.0506,7.4542,7.4542,8608.0],["2004-03-17",7.4542,7.7524,7.4542,7.7524,14230.0],["2004-03-18",7.7524,8.0506,7.7524,7.7524,31514.0],["2004-03-19",7.7524,7.7524,7.4542,7.4542,22316.0],["2004-03-22",7.4542,8.0506,7.4542,7.4542,34082.0],["2004-03-23",7.7524,7.7524,7.4542,7.7524,7702.0],["2004-03-24",7.4542,7.7524,7.4542,7.4542,10088.0],["2004-03-25",7.4542,7.7524,7.4542,7.4542,12768.0],["2004-03-26",7.4542,8.0506,7.4542,7.7524,18012.0],["2004-03-29",7.7524,7.7524,7.4542,7.7524,29740.0],["2004-03-30",7.7524,7.7524,7.7524,7.7524,21934.0],["2004-03-31",7.7524,8.0506,7.7524,7.7524,31234.0],["2004-04-01",8.0506,8.0506,7.7524,8.0506,29094.0],["2004-04-02",7.7524,8.0506,7.7524,8.0506,14520.0],["2004-04-05",7.7524,8.0506,7.7524,8.0506,16284.0],["2004-04-06",8.0506,8.0506,7.7524,8.0506,26880.0],["2004-04-07",7.7524,8.0506,7.7524,8.0506,7592.0],["2004-04-08",7.7524,8.0506,7.7524,7.7524,12336.0],["2004-04-12",7.7524,7.7524,7.4542,7.7524,14778.0],["2004-04-13",7.4542,7.4542,6.5597,6.5597,44550.0],["2004-04-14",6.5597,6.8579,6.2616,6.8579,36450.0],["2004-04-15",6.8579,7.4542,6.8579,7.1561,16716.0],["2004-04-16",7.1561,7.4542,7.1561,7.4542,8376.0],["2004-04-19",7.4542,7.4542,7.1561,7.4542,14674.0],["2004-04-20",7.4542,7.4542,6.5597,6.5597,24326.0],["2004-04-21",6.5597,6.5597,6.2616,6.2616,21816.0],["2004-04-22",6.2616,6.5597,5.9634,6.2616,17940.0],["2004-04-23",6.5597,6.8579,6.2616,6.8579,16206.0],["2004-04-26",6.8579,7.1561,6.8579,6.8579,19038.0],["2004-04-27",6.8579,6.8579,6.5597,6.8579,11120.0],["2004-04-28",6.8579,6.8579,5.9634,5.9634,29766.0],["2004-04-29",5.9634,5.9634,5.367,5.6652,69224.0],["2004-04-30",5.367,5.6652,5.367,5.6652,29626.0],["2004-05-03",5.367,5.6652,5.0689,5.0689,45444.0],["2004-05-04",5.367,5.367,5.0689,5.367,34798.0],["2004-05-05",5.367,5.367,5.0689,5.367,15160.0],["2004-05-06",5.367,5.367,5.0689,5.0689,5478.0],["2004-05-07",5.367,5.367,4.4725,4.7707,51758.0],["2004-05-10",4.7707,5.0689,4.4725,5.0689,21964.0],["2004-05-11",5.0689,5.0689,5.0689,5.0689,14674.0],["2004-05-12",5.0689,5.367,5.0689,5.0689,10078.0],["2004-05-13",5.0689,5.0689,4.7707,5.0689,4072.0],["2004-05-14",5.0689,5.0689,4.7707,4.7707,7752.0],["2004-05-17",4.7707,5.0689,4.7707,5.0689,9228.0],["2004-05-18",5.0689,5.0689,4.7707,5.0689,6190.0],["2004-05-19",5.0689,5.6652,5.0689,5.6652,27700.0],["2004-05-20",5.6652,5.6652,5.367,5.367,14604.0],["2004-05-21",5.367,5.6652,5.367,5.6652,10704.0],["2004-05-24",5.367,5.6652,5.367,5.6652,7782.0],["2004-05-25",5.6652,5.6652,5.6652,5.6652,12240.0],["2004-05-26",5.9634,5.9634,5.6652,5.6652,12644.0],["2004-05-27",5.6652,5.9634,5.6652,5.6652,11866.0],["2004-05-28",5.6652,5.6652,5.367,5.6652,7896.0],["2004-06-01",5.6652,5.6652,5.367,5.367,10052.0],["2004-06-02",5.367,5.367,5.367,5.367,5664.0],["2004-06-03",5.6652,5.6652,5.0689,5.0689,6388.0],["2004-06-04",5.0689,5.367,5.0689,5.0689,1408.0],["2004-06-07",5.367,5.367,5.367,5.367,3786.0],["2004-06-08",5.367,5.367,5.0689,5.0689,6298.0],["2004-06-09",5.0689,5.0689,4.7707,4.7707,9006.0],["2004-06-10",4.7707,5.0689,4.7707,5.0689,4078.0],["2004-06-14",5.0689,5.0689,4.4725,4.4725,30318.0],["2004-06-15",4.7707,4.7707,4.4725,4.4725,8392.0],["2004-06-16",4.4725,4.7707,4.4725,4.4725,25400.0],["2004-06-17",4.4725,4.4725,4.4725,4.4725,6876.0],["2004-06-18",4.4725,4.7707,4.4725,4.7707,13586.0],["2004-06-21",4.4725,5.0689,4.4725,5.0689,4858.0],["2004-06-22",5.0689,5.0689,4.7707,4.7707,6390.0],["2004-06-23",4.7707,5.0689,4.4725,4.4725,22808.0],["2004-06-24",4.4725,5.367,4.4725,5.0689,64096.0],["2004-06-25",5.0689,5.0689,4.7707,5.0689,10910.0],["2004-06-28",5.0689,5.0689,4.7707,4.7707,7428.0],["2004-06-29",4.7707,4.7707,4.7707,4.7707,7424.0],["2004-06-30",4.7707,4.7707,4.7707,4.7707,3622.0],["2004-07-01",4.7707,4.7707,4.7707,4.7707,3578.0],["2004-07-02",4.7707,5.0689,4.7707,4.7707,7380.0],["2004-07-06",4.7707,5.0689,4.4725,4.7707,28258.0],["2004-07-07",4.7707,4.7707,4.7707,4.7707,11750.0],["2004-07-08",4.7707,5.0689,4.4725,4.7707,12968.0],["2004-07-09",4.7707,5.0689,4.7707,4.7707,10736.0],["2004-07-12",4.7707,4.7707,4.4725,4.4725,8548.0],["2004-07-13",4.4725,4.7707,4.4725,4.7707,12778.0],["2004-07-14",4.4725,4.7707,4.4725,4.7707,9482.0],["2004-07-15",4.7707,4.7707,4.7707,4.7707,5584.0],["2004-07-16",4.7707,4.7707,4.7707,4.7707,3034.0],["2004-07-19",4.7707,4.7707,4.4725,4.7707,10174.0],["2004-07-20",4.4725,4.7707,4.4725,4.4725,4918.0],["2004-07-21",4.4725,4.4725,4.4725,4.4725,1780.0],["2004-07-22",4.4725,4.4725,4.4725,4.4725,5062.0],["2004-07-23",4.4725,4.4725,4.1744,4.1744,10822.0],["2004-07-26",4.1744,4.1744,3.578,3.8762,18192.0],["2004-07-27",3.8762,3.8762,3.578,3.8762,17576.0],["2004-07-28",3.578,4.1744,3.578,4.1744,11238.0],["2004-07-29",4.1744,4.1744,3.8762,4.1744,12496.0],["2004-07-30",4.1744,4.1744,4.1744,4.1744,12268.0],["2004-08-02",4.1744,4.1744,4.1744,4.1744,5398.0],["2004-08-03",4.1744,4.1744,3.8762,3.8762,7190.0],["2004-08-04",4.1744,4.1744,3.8762,3.8762,2462.0],["2004-08-05",3.8762,4.1744,3.8762,3.8762,3990.0],["2004-08-06",4.1744,4.1744,4.1744,4.1744,4778.0],["2004-08-09",4.1744,4.1744,4.1744,4.1744,32890.0],["2004-08-10",4.1744,4.1744,3.8762,4.1744,18806.0],["2004-08-11",3.8762,4.1744,3.8762,3.8762,11060.0],["2004-08-12",3.8762,4.1744,3.8762,4.1744,2934.0],["2004-08-13",4.1744,4.1744,3.8762,4.1744,5962.0],["2004-08-16",4.1744,4.1744,4.1744,4.1744,3680.0],["2004-08-17",4.1744,4.1744,4.1744,4.1744,5094.0],["2004-08-18",4.1744,4.4725,4.1744,4.1744,7828.0],["2004-08-19",4.1744,4.7707,4.1744,4.7707,16792.0],["2004-08-20",4.7707,5.0689,4.7707,5.0689,16066.0],["2004-08-23",5.0689,5.0689,4.4725,4.4725,13558.0],["2004-08-24",4.7707,4.7707,4.1744,4.1744,36932.0],["2004-08-25",4.1744,4.4725,4.1744,4.4725,6042.0],["2004-08-26",4.4725,4.4725,4.4725,4.4725,8622.0],["2004-08-27",4.4725,4.4725,4.4725,4.4725,6982.0],["2004-08-30",4.4725,4.7707,4.4725,4.4725,3976.0],["2004-08-31",4.4725,4.7707,4.4725,4.4725,6014.0],["2004-09-01",4.4725,4.4725,4.4725,4.4725,1970.0],["2004-09-02",4.4725,4.4725,4.4725,4.4725,6746.0],["2004-09-03",4.4725,4.4725,4.4725,4.4725,2792.0],["2004-09-07",4.4725,4.4725,4.4725,4.4725,9836.0],["2004-09-08",4.4725,4.4725,4.4725,4.4725,5888.0],["2004-09-09",4.4725,4.7707,4.4725,4.7707,7050.0],["2004-09-10",4.7707,4.7707,4.7707,4.7707,1760.0],["2004-09-13",4.7707,4.7707,4.4725,4.7707,3412.0],["2004-09-14",4.7707,4.7707,4.4725,4.4725,3576.0],["2004-09-15",4.7707,4.7707,4.4725,4.4725,4276.0],["2004-09-16",4.4725,4.7707,4.4725,4.7707,5196.0],["2004-09-17",4.7707,4.7707,4.4725,4.4725,4454.0],["2004-09-20",4.4725,4.7707,4.4725,4.4725,7044.0],["2004-09-21",4.7707,4.7707,4.4725,4.4725,24008.0],["2004-09-22",4.7707,4.7707,4.4725,4.4725,13028.0],["2004-09-23",4.7707,4.7707,4.4725,4.4725,39504.0],["2004-09-24",4.7707,4.7707,4.4725,4.7707,12826.0],["2004-09-27",4.4725,4.7707,4.4725,4.4725,6890.0],["2004-09-28",4.4725,4.7707,4.4725,4.4725,29822.0],["2004-09-29",4.4725,4.7707,4.4725,4.7707,6568.0],["2004-09-30",4.7707,5.6652,4.4725,5.367,47234.0],["2004-10-01",5.367,5.6652,4.4725,5.0689,22572.0],["2004-10-04",4.7707,5.0689,4.7707,4.7707,21578.0],["2004-10-05",4.7707,5.367,4.7707,5.367,12772.0],["2004-10-06",5.367,5.367,5.367,5.367,11004.0],["2004-10-07",5.367,5.367,5.0689,5.0689,8062.0],["2004-10-08",5.367,5.367,5.0689,5.367,35184.0],["2004-10-11",5.367,5.6652,5.367,5.367,14636.0],["2004-10-12",5.367,5.367,5.0689,5.0689,12790.0],["2004-10-13",5.0689,5.0689,5.0689,5.0689,15024.0],["2004-10-14",5.0689,5.0689,5.0689,5.0689,6270.0],["2004-10-15",5.0689,5.367,4.7707,4.7707,6260.0],["2004-10-18",4.7707,5.0689,4.4725,4.7707,14994.0],["2004-10-19",4.7707,5.0689,4.4725,5.0689,7624.0],["2004-10-20",4.7707,5.0689,4.7707,4.7707,4050.0],["2004-10-21",5.0689,5.0689,4.7707,4.7707,3334.0],["2004-10-22",4.7707,5.0689,4.7707,4.7707,7598.0],["2004-10-25",5.0689,5.0689,4.7707,5.0689,16124.0],["2004-10-26",5.0689,5.367,5.0689,5.0689,10688.0],["2004-10-27",5.0689,5.0689,4.7707,4.7707,6626.0],["2004-10-28",4.7707,5.0689,4.7707,4.7707,6604.0],["2004-10-29",4.7707,5.0689,4.7707,4.7707,3800.0],["2004-11-01",4.7707,5.0689,4.7707,4.7707,10550.0],["2004-11-02",4.7707,4.7707,4.7707,4.7707,3052.0],["2004-11-03",4.7707,4.7707,4.7707,4.7707,3234.0],["2004-11-04",5.0689,5.367,5.0689,5.0689,19296.0],["2004-11-05",5.0689,5.0689,4.7707,5.0689,8184.0],["2004-11-08",4.7707,5.0689,4.4725,4.4725,26842.0],["2004-11-09",4.1744,4.7707,4.1744,4.4725,29544.0],["2004-11-10",4.4725,4.4725,4.1744,4.1744,14436.0],["2004-11-11",4.4725,4.4725,4.1744,4.1744,11170.0],["2004-11-12",4.1744,4.4725,4.1744,4.1744,10082.0],["2004-11-15",4.4725,4.4725,4.1744,4.4725,4464.0],["2004-11-16",4.1744,4.4725,4.1744,4.1744,3652.0],["2004-11-17",4.1744,4.4725,4.1744,4.1744,7082.0],["2004-11-18",4.4725,4.4725,4.4725,4.4725,5916.0],["2004-11-19",4.4725,5.0689,4.4725,4.7707,21664.0],["2004-11-22",4.7707,4.7707,4.4725,4.7707,4730.0],["2004-11-23",4.7707,4.7707,4.4725,4.4725,5218.0],["2004-11-24",4.4725,4.4725,4.4725,4.4725,9534.0],["2004-11-26",4.4725,4.4725,4.4725,4.4725,5452.0],["2004-11-29",4.4725,4.4725,4.1744,4.4725,16518.0],["2004-11-30",4.1744,4.4725,4.1744,4.1744,8792.0],["2004-12-01",4.1744,4.1744,4.1744,4.1744,6536.0],["2004-12-02",4.1744,4.1744,3.2799,3.8762,38564.0],["2004-12-03",3.8762,3.8762,3.8762,3.8762,10142.0],["2004-12-06",3.8762,3.8762,3.578,3.8762,12098.0],["2004-12-07",3.8762,3.8762,3.578,3.578,22282.0],["2004-12-08",3.578,3.578,3.2799,3.578,18484.0],["2004-12-09",3.578,3.578,3.578,3.578,6648.0],["2004-12-10",3.578,3.578,3.2799,3.2799,6492.0],["2004-12-13",3.2799,3.578,3.2799,3.578,17276.0],["2004-12-14",3.578,3.578,3.2799,3.578,3728.0],["2004-12-15",3.2799,3.8762,3.2799,3.578,12674.0],["2004-12-16",3.578,3.578,3.2799,3.2799,12732.0],["2004-12-17",3.2799,3.578,3.2799,3.2799,7912.0],["2004-12-20",3.2799,3.2799,2.9817,2.9817,18086.0],["2004-12-21",2.9817,3.2799,2.9817,3.2799,8350.0],["2004-12-22",3.2799,3.2799,3.2799,3.2799,6822.0],["2004-12-23",3.2799,3.2799,2.9817,3.2799,52824.0],["2004-12-27",2.9817,3.2799,2.9817,3.2799,19876.0],["2004-12-28",3.2799,3.2799,2.9817,3.2799,13368.0],["2004-12-29",2.9817,3.2799,2.9817,3.2799,10122.0],["2004-12-30",3.2799,3.2799,2.9817,2.9817,14002.0],["2004-12-31",2.9817,3.2799,2.9817,3.2799,21482.0],["2005-01-03",3.2799,3.2799,2.9817,3.2799,7470.0],["2005-01-04",2.9817,3.2799,2.9817,3.2799,4826.0],["2005-01-05",3.2799,3.2799,2.6835,2.6835,60718.0],["2005-01-06",2.9817,2.9817,2.6835,2.9817,9842.0],["2005-01-07",2.6835,2.9817,2.6835,2.6835,13944.0],["2005-01-10",2.9817,3.2799,2.9817,2.9817,6514.0],["2005-01-11",3.2799,3.2799,2.9817,2.9817,6598.0],["2005-01-12",2.9817,2.9817,2.9817,2.9817,18196.0],["2005-01-13",2.9817,2.9817,2.9817,2.9817,2526.0],["2005-01-14",2.9817,2.9817,2.6835,2.6835,16782.0],["2005-01-18",2.9817,2.9817,2.6835,2.9817,6312.0],["2005-01-19",2.9817,2.9817,2.9817,2.9817,14056.0],["2005-01-20",2.9817,2.9817,2.6835,2.9817,3694.0],["2005-01-21",2.6835,2.9817,2.6835,2.6835,7490.0],["2005-01-24",2.9817,2.9817,2.6835,2.9817,1818.0],["2005-01-25",2.6835,2.6835,2.6835,2.6835,11116.0],["2005-01-26",2.6835,2.6835,2.6835,2.6835,14048.0],["2005-01-27",2.3854,2.6835,2.3854,2.6835,20962.0],["2005-01-28",2.3854,2.6835,2.3854,2.3854,17284.0],["2005-01-31",2.3854,2.3854,2.3854,2.3854,19322.0],["2005-02-01",2.6835,2.9817,2.3854,2.9817,15370.0],["2005-02-02",2.9817,2.9817,2.6835,2.9817,5924.0],["2005-02-03",2.9817,3.2799,2.6835,2.9817,14022.0],["2005-02-04",2.9817,3.2799,2.9817,3.2799,17698.0],["2005-02-07",3.2799,3.2799,2.9817,2.9817,7882.0],["2005-02-08",2.9817,3.2799,2.9817,2.9817,10232.0],["2005-02-09",2.9817,2.9817,2.6835,2.6835,30322.0],["2005-02-10",2.6835,2.9817,2.6835,2.6835,18960.0],["2005-02-11",2.6835,2.9817,2.6835,2.6835,20414.0],["2005-02-14",2.6835,2.6835,2.6835,2.6835,13518.0],["2005-02-15",2.6835,2.9817,2.6835,2.9817,6792.0],["2005-02-16",2.6835,2.9817,2.6835,2.9817,2310.0],["2005-02-17",2.9817,2.9817,2.9817,2.9817,4366.0],["2005-02-18",2.9817,2.9817,2.6835,2.9817,6088.0],["2005-02-22",3.2799,3.578,2.9817,3.2799,25226.0],["2005-02-23",3.2799,3.8762,3.2799,3.8762,11348.0],["2005-02-24",3.8762,3.8762,3.578,3.8762,7668.0],["2005-02-25",3.578,3.8762,3.578,3.578,5018.0],["2005-02-28",3.578,3.8762,3.578,3.578,8766.0],["2005-03-01",3.578,3.8762,3.578,3.578,6262.0],["2005-03-02",3.8762,4.1744,3.578,3.8762,5184.0],["2005-03-03",3.8762,3.8762,3.578,3.8762,3076.0],["2005-03-04",3.578,3.8762,3.578,3.8762,2264.0],["2005-03-07",3.8762,3.8762,3.578,3.578,7082.0],["2005-03-08",3.578,3.578,3.2799,3.578,7974.0],["2005-03-09",3.578,3.578,3.2799,3.578,4004.0],["2005-03-10",3.578,3.578,3.2799,3.2799,6402.0],["2005-03-11",3.2799,3.578,3.2799,3.578,4830.0],["2005-03-14",3.578,3.578,3.2799,3.578,3716.0],["2005-03-15",3.578,3.578,3.2799,3.2799,12240.0],["2005-03-16",3.2799,3.578,3.2799,3.2799,4204.0],["2005-03-17",3.2799,3.2799,3.2799,3.2799,5254.0],["2005-03-18",3.2799,3.578,3.2799,3.2799,2566.0],["2005-03-21",3.2799,3.578,3.2799,3.2799,2474.0],["2005-03-22",3.578,3.578,3.578,3.578,3562.0],["2005-03-23",3.2799,3.578,3.2799,3.578,3820.0],["2005-03-24",3.2799,3.2799,2.9817,2.9817,7510.0],["2005-03-28",2.9817,2.9817,2.9817,2.9817,4678.0],["2005-03-29",2.9817,3.2799,2.9817,3.2799,2606.0],["2005-03-30",2.9817,3.2799,2.9817,3.2799,5218.0],["2005-03-31",3.2799,3.2799,2.9817,2.9817,5084.0],["2005-04-01",2.9817,2.9817,2.9817,2.9817,2510.0],["2005-04-04",2.9817,2.9817,2.6835,2.9817,7610.0],["2005-04-05",3.2799,3.2799,2.9817,3.2799,1420.0],["2005-04-06",2.9817,2.9817,2.9817,2.9817,976.0],["2005-04-07",3.2799,3.2799,2.9817,3.2799,1486.0],["2005-04-08",2.9817,3.2799,2.9817,3.2799,1336.0],["2005-04-11",2.9817,3.2799,2.6835,2.9817,6096.0],["2005-04-12",2.9817,2.9817,2.6835,2.9817,2092.0],["2005-04-13",2.9817,2.9817,2.6835,2.6835,5464.0],["2005-04-14",2.6835,2.6835,2.6835,2.6835,6512.0],["2005-04-15",2.6835,2.9817,2.6835,2.6835,3896.0],["2005-04-18",2.6835,2.6835,2.3854,2.6835,3618.0],["2005-04-19",2.6835,2.9817,2.6835,2.6835,6842.0],["2005-04-20",2.6835,2.6835,2.3854,2.3854,7324.0],["2005-04-21",2.6835,2.6835,2.3854,2.6835,3488.0],["2005-04-22",2.6835,2.6835,2.3854,2.6835,2206.0],["2005-04-25",2.6835,2.6835,2.6835,2.6835,19232.0],["2005-04-26",2.6835,2.6835,2.6835,2.6835,2282.0],["2005-04-27",2.6835,2.6835,2.3854,2.3854,12884.0],["2005-04-28",2.6835,2.6835,2.3854,2.3854,1118.0],["2005-04-29",2.6835,2.6835,2.6835,2.6835,3782.0],["2005-05-02",2.6835,2.9817,2.6835,2.6835,6670.0],["2005-05-03",2.6835,2.6835,2.6835,2.6835,1982.0],["2005-05-04",2.6835,2.9817,2.6835,2.6835,2106.0],["2005-05-05",2.6835,2.9817,2.6835,2.6835,2764.0],["2005-05-06",2.9817,2.9817,2.9817,2.9817,3228.0],["2005-05-09",2.9817,2.9817,2.9817,2.9817,8786.0],["2005-05-10",2.9817,2.9817,2.6835,2.6835,1862.0],["2005-05-11",2.6835,2.9817,2.6835,2.9817,1452.0],["2005-05-12",2.6835,2.9817,2.6835,2.6835,1166.0],["2005-05-13",2.6835,2.6835,2.6835,2.6835,2974.0],["2005-05-16",2.6835,2.6835,2.6835,2.6835,914.0],["2005-05-17",2.6835,2.6835,2.6835,2.6835,4634.0],["2005-05-18",2.6835,2.6835,2.6835,2.6835,1210.0],["2005-05-19",2.6835,2.6835,2.6835,2.6835,3090.0],["2005-05-20",2.6835,2.6835,2.6835,2.6835,2106.0],["2005-05-23",2.6835,2.9817,2.6835,2.6835,1100.0],["2005-05-24",2.6835,2.9817,2.6835,2.9817,2704.0],["2005-05-25",2.9817,2.9817,2.6835,2.9817,1750.0],["2005-05-26",2.6835,2.6835,2.6835,2.6835,516.0],["2005-05-27",2.6835,2.9817,2.6835,2.9817,3192.0],["2005-05-31",2.6835,2.9817,2.6835,2.9817,4726.0],["2005-06-01",2.9817,3.578,2.9817,3.578,7464.0],["2005-06-02",3.578,3.8762,3.2799,3.578,16514.0],["2005-06-03",3.578,3.578,3.2799,3.578,2134.0],["2005-06-06",3.578,3.8762,3.578,3.578,4774.0],["2005-06-07",3.578,3.578,3.2799,3.578,3236.0],["2005-06-08",3.2799,3.578,3.2799,3.2799,1834.0],["2005-06-09",3.2799,3.578,3.2799,3.2799,3196.0],["2005-06-10",3.2799,3.578,3.2799,3.2799,9336.0],["2005-06-13",3.2799,3.8762,3.2799,3.8762,27250.0],["2005-06-14",3.8762,4.1744,3.8762,4.1744,10510.0],["2005-06-15",4.4725,4.4725,4.1744,4.1744,12456.0],["2005-06-16",4.4725,4.4725,4.1744,4.4725,13404.0],["2005-06-17",4.1744,4.4725,4.1744,4.1744,10334.0],["2005-06-20",4.1744,4.1744,3.8762,3.8762,3724.0],["2005-06-21",3.8762,4.1744,3.8762,4.1744,5976.0],["2005-06-22",4.1744,4.1744,3.8762,3.8762,3750.0],["2005-06-23",3.8762,4.1744,3.8762,4.1744,6856.0],["2005-06-24",4.1744,4.1744,3.8762,3.8762,4314.0],["2005-06-27",3.8762,4.1744,3.8762,4.1744,2770.0],["2005-06-28",3.8762,4.1744,3.578,3.8762,4026.0],["2005-06-29",3.8762,3.8762,3.578,3.8762,2860.0],["2005-06-30",3.8762,3.8762,3.578,3.8762,2292.0],["2005-07-01",3.8762,3.8762,3.578,3.8762,1572.0],["2005-07-05",3.578,3.578,3.2799,3.2799,5220.0],["2005-07-06",3.578,3.578,3.2799,3.2799,4828.0],["2005-07-07",3.2799,3.578,3.2799,3.2799,4950.0],["2005-07-08",3.578,3.578,3.578,3.578,5156.0],["2005-07-11",3.578,3.578,3.2799,3.2799,644.0],["2005-07-12",3.2799,3.8762,3.2799,3.578,3084.0],["2005-07-13",3.8762,3.8762,3.578,3.8762,1720.0],["2005-07-14",3.578,3.578,3.578,3.578,1808.0],["2005-07-15",3.2799,3.578,3.2799,3.2799,1376.0],["2005-07-18",3.2799,3.2799,2.9817,3.2799,6868.0],["2005-07-19",2.9817,3.2799,2.9817,3.2799,1440.0],["2005-07-20",2.9817,3.2799,2.9817,2.9817,18802.0],["2005-07-21",2.9817,3.2799,2.9817,3.2799,420.0],["2005-07-22",3.2799,3.2799,2.9817,2.9817,3660.0],["2005-07-25",2.9817,2.9817,2.9817,2.9817,1366.0],["2005-07-26",2.9817,2.9817,2.9817,2.9817,3174.0],["2005-07-27",2.9817,3.2799,2.9817,2.9817,4042.0],["2005-07-28",2.9817,2.9817,2.9817,2.9817,2262.0],["2005-07-29",2.9817,2.9817,2.6835,2.9817,3708.0],["2005-08-01",2.6835,2.9817,2.6835,2.9817,2860.0],["2005-08-02",2.9817,2.9817,2.9817,2.9817,7334.0],["2005-08-03",2.9817,3.2799,2.6835,3.2799,6060.0],["2005-08-04",2.9817,3.2799,2.9817,3.2799,5530.0],["2005-08-05",3.2799,3.2799,2.9817,2.9817,3324.0],["2005-08-08",2.9817,2.9817,2.9817,2.9817,6424.0],["2005-08-09",2.9817,3.2799,2.9817,2.9817,5620.0],["2005-08-10",2.9817,2.9817,2.9817,2.9817,1026.0],["2005-08-11",2.9817,3.2799,2.9817,2.9817,11910.0],["2005-08-12",3.2799,3.2799,3.2799,3.2799,16474.0],["2005-08-15",3.2799,3.578,3.2799,3.2799,13958.0],["2005-08-16",3.2799,3.2799,2.9817,2.9817,8026.0],["2005-08-17",3.2799,3.2799,2.9817,2.9817,5550.0],["2005-08-18",2.9817,2.9817,2.9817,2.9817,10158.0],["2005-08-19",2.9817,2.9817,2.9817,2.9817,3820.0],["2005-08-22",2.9817,3.2799,2.9817,2.9817,6754.0],["2005-08-23",2.9817,2.9817,2.9817,2.9817,9890.0],["2005-08-24",2.9817,2.9817,2.9817,2.9817,11010.0],["2005-08-25",2.9817,2.9817,2.9817,2.9817,12380.0],["2005-08-26",2.9817,3.2799,2.6835,2.9817,11006.0],["2005-08-29",3.2799,3.2799,2.6835,2.9817,6274.0],["2005-08-30",2.9817,2.9817,2.6835,2.6835,872.0],["2005-08-31",2.6835,2.9817,2.6835,2.9817,2422.0],["2005-09-01",2.9817,2.9817,2.9817,2.9817,1992.0],["2005-09-02",2.9817,2.9817,2.9817,2.9817,1898.0],["2005-09-06",2.9817,2.9817,2.6835,2.9817,6504.0],["2005-09-07",2.9817,2.9817,2.6835,2.9817,928.0],["2005-09-08",2.9817,2.9817,2.9817,2.9817,5918.0],["2005-09-09",2.9817,2.9817,2.9817,2.9817,972.0],["2005-09-12",2.9817,2.9817,2.6835,2.9817,8060.0],["2005-09-13",2.6835,2.9817,2.6835,2.9817,2746.0],["2005-09-14",2.9817,2.9817,2.6835,2.6835,15106.0],["2005-09-15",2.6835,2.9817,2.6835,2.9817,9960.0],["2005-09-16",2.9817,2.9817,2.9817,2.9817,7612.0],["2005-09-19",2.9817,3.8762,2.9817,3.578,37508.0],["2005-09-20",3.578,3.578,3.2799,3.578,10602.0],["2005-09-21",3.578,3.578,3.2799,3.578,6092.0],["2005-09-22",3.578,3.8762,3.578,3.578,9746.0],["2005-09-23",3.578,3.578,3.2799,3.578,6424.0],["2005-09-26",3.578,3.578,3.2799,3.2799,13602.0],["2005-09-27",3.578,3.578,3.2799,3.2799,6516.0],["2005-09-28",3.2799,3.578,3.2799,3.578,26358.0],["2005-09-29",3.2799,3.2799,3.2799,3.2799,11564.0],["2005-09-30",3.2799,3.2799,2.9817,3.2799,5074.0],["2005-10-03",3.2799,3.2799,3.2799,3.2799,3342.0],["2005-10-04",3.2799,3.2799,2.9817,2.9817,27998.0],["2005-10-05",2.9817,2.9817,2.9817,2.9817,17572.0],["2005-10-06",2.9817,3.2799,2.9817,3.2799,7528.0],["2005-10-07",3.2799,3.2799,2.9817,3.2799,8538.0],["2005-10-10",3.2799,3.2799,3.2799,3.2799,988.0],["2005-10-11",3.2799,3.578,3.2799,3.2799,9996.0],["2005-10-12",3.2799,3.2799,2.9817,2.9817,3644.0],["2005-10-13",2.9817,2.9817,2.9817,2.9817,8656.0],["2005-10-14",2.9817,3.2799,2.9817,2.9817,5494.0],["2005-10-17",2.9817,2.9817,2.9817,2.9817,4366.0],["2005-10-18",2.9817,2.9817,2.9817,2.9817,1908.0],["2005-10-19",2.9817,3.2799,2.9817,2.9817,5224.0],["2005-10-20",2.9817,2.9817,2.6835,2.9817,11550.0],["2005-10-21",2.9817,2.9817,2.9817,2.9817,740.0],["2005-10-24",2.9817,2.9817,2.6835,2.9817,10834.0],["2005-10-25",2.9817,2.9817,2.9817,2.9817,10396.0],["2005-10-26",2.9817,2.9817,2.9817,2.9817,1974.0],["2005-10-27",2.9817,2.9817,2.9817,2.9817,710.0],["2005-10-28",2.9817,2.9817,2.6835,2.9817,6570.0],["2005-10-31",2.9817,2.9817,2.6835,2.9817,24372.0],["2005-11-01",2.9817,2.9817,2.6835,2.9817,5784.0],["2005-11-02",2.9817,2.9817,2.9817,2.9817,6022.0],["2005-11-03",2.9817,2.9817,2.9817,2.9817,592.0],["2005-11-04",2.9817,2.9817,2.6835,2.6835,11782.0],["2005-11-07",2.6835,2.9817,2.6835,2.6835,5304.0],["2005-11-08",2.6835,2.9817,2.6835,2.6835,3474.0],["2005-11-09",2.6835,2.9817,2.6835,2.6835,9192.0],["2005-11-10",2.6835,2.9817,2.3854,2.6835,15574.0],["2005-11-11",2.6835,2.6835,2.6835,2.6835,3418.0],["2005-11-14",2.6835,2.9817,2.6835,2.6835,16202.0],["2005-11-15",2.6835,2.6835,2.6835,2.6835,4096.0],["2005-11-16",2.6835,2.9817,2.6835,2.6835,35070.0],["2005-11-17",2.6835,2.9817,2.6835,2.9817,22416.0],["2005-11-18",2.9817,2.9817,2.6835,2.9817,13776.0],["2005-11-21",2.6835,2.9817,2.6835,2.9817,7794.0],["2005-11-22",2.6835,2.9817,2.6835,2.9817,7890.0],["2005-11-23",2.9817,2.9817,2.6835,2.9817,16666.0],["2005-11-25",2.9817,2.9817,2.9817,2.9817,6360.0],["2005-11-28",2.9817,2.9817,2.9817,2.9817,23732.0],["2005-11-29",2.9817,2.9817,2.9817,2.9817,10900.0],["2005-11-30",2.9817,2.9817,2.6835,2.9817,25032.0],["2005-12-01",2.9817,2.9817,2.9817,2.9817,17068.0],["2005-12-02",2.9817,2.9817,2.9817,2.9817,6036.0],["2005-12-05",2.9817,2.9817,2.9817,2.9817,9022.0],["2005-12-06",2.9817,2.9817,2.6835,2.9817,5280.0],["2005-12-07",2.9817,3.2799,2.9817,3.2799,53272.0],["2005-12-08",3.2799,3.578,3.2799,3.578,13308.0],["2005-12-09",3.578,3.578,2.9817,3.2799,29472.0],["2005-12-12",3.2799,3.578,3.2799,3.2799,42946.0],["2005-12-13",3.2799,3.2799,2.9817,3.2799,14170.0],["2005-12-14",3.2799,3.2799,2.9817,3.2799,7096.0],["2005-12-15",3.2799,3.2799,3.2799,3.2799,6608.0],["2005-12-16",3.2799,3.2799,2.9817,2.9817,2852.0],["2005-12-19",3.2799,3.2799,2.9817,2.9817,12790.0],["2005-12-20",2.9817,2.9817,2.9817,2.9817,9180.0],["2005-12-21",2.9817,2.9817,2.9817,2.9817,13280.0],["2005-12-22",3.2799,3.2799,2.9817,2.9817,9926.0],["2005-12-23",2.9817,2.9817,2.9817,2.9817,10066.0],["2005-12-27",2.9817,2.9817,2.9817,2.9817,6890.0],["2005-12-28",2.9817,2.9817,2.9817,2.9817,12304.0],["2005-12-29",2.9817,2.9817,2.9817,2.9817,8800.0],["2005-12-30",2.9817,2.9817,2.9817,2.9817,18606.0],["2006-01-03",2.9817,2.9817,2.9817,2.9817,25638.0],["2006-01-04",2.9817,2.9817,2.6835,2.9817,10046.0],["2006-01-05",2.9817,2.9817,2.6835,2.6835,13746.0],["2006-01-06",2.9817,3.2799,2.6835,3.2799,40754.0],["2006-01-09",3.2799,4.4725,3.2799,4.1744,118372.0],["2006-01-10",4.1744,4.1744,3.8762,4.1744,67042.0],["2006-01-11",4.1744,4.1744,3.8762,4.1744,34042.0],["2006-01-12",3.8762,4.1744,3.8762,3.8762,17622.0],["2006-01-13",3.8762,4.4725,3.8762,4.4725,99048.0],["2006-01-17",4.4725,4.7707,4.4725,4.4725,104634.0],["2006-01-18",4.7707,4.7707,3.8762,4.1744,24214.0],["2006-01-19",4.1744,4.7707,4.1744,4.4725,18324.0],["2006-01-20",4.4725,4.4725,4.1744,4.1744,25284.0],["2006-01-23",4.1744,4.4725,4.1744,4.4725,27344.0],["2006-01-24",4.4725,4.4725,4.1744,4.1744,15458.0],["2006-01-25",4.4725,4.4725,4.1744,4.1744,14990.0],["2006-01-26",4.1744,4.4725,4.1744,4.1744,20966.0],["2006-01-27",4.1744,4.1744,4.1744,4.1744,9898.0],["2006-01-30",4.1744,4.1744,3.8762,3.8762,15296.0],["2006-01-31",4.1744,4.1744,3.8762,3.8762,25446.0],["2006-02-01",4.1744,4.1744,3.8762,4.1744,9342.0],["2006-02-02",4.1744,4.4725,3.8762,3.8762,25968.0],["2006-02-03",4.1744,4.4725,3.8762,4.1744,18474.0],["2006-02-06",4.1744,4.4725,4.1744,4.1744,27542.0],["2006-02-07",4.4725,4.4725,3.8762,3.8762,18012.0],["2006-02-08",3.8762,3.8762,3.8762,3.8762,17818.0],["2006-02-09",3.8762,4.1744,3.8762,3.8762,18934.0],["2006-02-10",3.8762,4.1744,3.578,3.8762,6982.0],["2006-02-13",3.8762,3.8762,3.578,3.578,25404.0],["2006-02-14",3.8762,3.8762,3.578,3.578,15240.0],["2006-02-15",3.578,3.578,3.2799,3.578,19252.0],["2006-02-16",3.578,3.8762,3.578,3.578,14768.0],["2006-02-17",3.578,3.8762,3.2799,3.578,16150.0],["2006-02-21",3.578,3.8762,3.578,3.578,15768.0],["2006-02-22",3.578,3.578,3.578,3.578,5924.0],["2006-02-23",3.578,3.578,3.2799,3.578,14574.0],["2006-02-24",3.578,4.1744,3.578,4.1744,17660.0],["2006-02-27",3.8762,4.1744,3.8762,3.8762,13758.0],["2006-02-28",3.8762,3.8762,3.578,3.578,7788.0],["2006-03-01",3.8762,3.8762,3.578,3.8762,8410.0],["2006-03-02",3.8762,3.8762,3.2799,3.8762,19466.0],["2006-03-03",3.8762,3.8762,3.578,3.578,14336.0],["2006-03-06",3.578,3.8762,3.2799,3.578,22980.0],["2006-03-07",3.578,3.578,3.2799,3.578,13872.0],["2006-03-08",3.2799,3.578,3.2799,3.2799,16298.0],["2006-03-09",3.2799,3.2799,3.2799,3.2799,8478.0],["2006-03-10",3.2799,3.2799,3.2799,3.2799,8090.0],["2006-03-13",3.2799,3.578,3.2799,3.578,24156.0],["2006-03-14",3.578,3.578,3.2799,3.2799,9732.0],["2006-03-15",3.2799,3.578,3.2799,3.578,13372.0],["2006-03-16",3.2799,3.578,3.2799,3.2799,8216.0],["2006-03-17",3.2799,3.2799,3.2799,3.2799,8940.0],["2006-03-20",3.2799,3.578,3.2799,3.2799,26324.0],["2006-03-21",3.2799,3.2799,3.2799,3.2799,4248.0],["2006-03-22",3.2799,3.578,3.2799,3.2799,4284.0],["2006-03-23",3.2799,3.2799,3.2799,3.2799,8508.0],["2006-03-24",3.2799,3.2799,2.9817,3.2799,41404.0],["2006-03-27",3.2799,3.8762,3.2799,3.578,33186.0],["2006-03-28",3.578,3.8762,3.2799,3.8762,35118.0],["2006-03-29",3.8762,4.4725,3.8762,4.4725,29816.0],["2006-03-30",4.4725,4.7707,4.4725,4.4725,47294.0],["2006-03-31",4.4725,4.7707,4.1744,4.4725,26328.0],["2006-04-03",4.4725,4.4725,4.1744,4.1744,41602.0],["2006-04-04",4.1744,4.1744,3.8762,3.8762,10498.0],["2006-04-05",3.8762,4.1744,3.8762,3.8762,3706.0],["2006-04-06",3.8762,4.1744,3.8762,4.1744,25752.0],["2006-04-07",4.1744,4.7707,4.1744,4.4725,37700.0],["2006-04-10",4.4725,5.0689,3.8762,4.7707,69368.0],["2006-04-11",4.7707,4.7707,4.4725,4.4725,37440.0],["2006-04-12",4.4725,4.4725,4.1744,4.1744,19326.0],["2006-04-13",4.4725,4.7707,4.1744,4.1744,24552.0],["2006-04-17",4.1744,4.7707,4.1744,4.7707,14680.0],["2006-04-18",4.7707,4.7707,4.4725,4.4725,22220.0],["2006-04-19",4.4725,4.7707,4.4725,4.4725,14302.0],["2006-04-20",4.4725,4.4725,4.1744,4.4725,20692.0],["2006-04-21",4.4725,4.4725,4.1744,4.4725,54762.0],["2006-04-24",4.4725,5.6652,4.4725,5.6652,109072.0],["2006-04-25",5.6652,6.5597,5.6652,5.9634,88336.0],["2006-04-26",5.9634,6.2616,5.6652,5.9634,24138.0],["2006-04-27",5.9634,5.9634,5.367,5.367,36364.0],["2006-04-28",5.6652,5.9634,5.367,5.9634,32730.0],["2006-05-01",5.9634,6.2616,5.6652,5.9634,19658.0],["2006-05-02",5.9634,5.9634,5.367,5.367,17418.0],["2006-05-03",5.367,5.9634,5.367,5.6652,26462.0],["2006-05-04",5.6652,5.6652,5.367,5.367,11400.0],["2006-05-05",5.367,5.367,5.0689,5.367,19490.0],["2006-05-08",5.0689,5.367,5.0689,5.0689,25216.0],["2006-05-09",5.0689,5.6652,5.0689,5.367,21250.0],["2006-05-10",5.367,5.6652,5.367,5.6652,24652.0],["2006-05-11",5.6652,5.9634,5.367,5.6652,37472.0],["2006-05-12",5.6652,5.9634,5.367,5.367,19208.0],["2006-05-15",5.367,5.367,4.7707,4.7707,47066.0],["2006-05-16",5.0689,5.0689,4.7707,4.7707,23006.0],["2006-05-17",5.0689,5.0689,4.7707,4.7707,20576.0],["2006-05-18",4.7707,4.7707,4.4725,4.4725,8540.0],["2006-05-19",4.4725,4.7707,4.4725,4.7707,31230.0],["2006-05-22",4.7707,5.0689,4.7707,5.0689,28976.0],["2006-05-23",5.0689,5.367,4.7707,5.0689,5378.0],["2006-05-24",5.0689,5.367,4.7707,5.0689,7396.0],["2006-05-25",5.0689,5.367,5.0689,5.367,9568.0],["2006-05-26",5.367,5.367,5.367,5.367,9406.0],["2006-05-30",5.0689,5.367,5.0689,5.0689,11460.0],["2006-05-31",5.0689,5.0689,4.7707,4.7707,9956.0],["2006-06-01",4.7707,4.7707,4.4725,4.7707,10252.0],["2006-06-02",4.7707,4.7707,4.4725,4.7707,12660.0],["2006-06-05",4.7707,4.7707,4.4725,4.4725,9702.0],["2006-06-06",4.4725,4.4725,4.4725,4.4725,15914.0],["2006-06-07",4.4725,4.4725,4.1744,4.1744,8536.0],["2006-06-08",4.1744,4.1744,3.8762,4.1744,16694.0],["2006-06-09",4.1744,4.1744,4.1744,4.1744,8782.0],["2006-06-12",4.1744,4.1744,4.1744,4.1744,12610.0],["2006-06-13",4.1744,4.1744,3.578,3.578,38538.0],["2006-06-14",3.8762,3.8762,3.8762,3.8762,11156.0],["2006-06-15",3.8762,4.1744,3.8762,4.1744,24608.0],["2006-06-16",4.1744,4.1744,3.8762,4.1744,16160.0],["2006-06-19",4.1744,4.1744,3.8762,3.8762,8274.0],["2006-06-20",4.1744,4.1744,3.8762,3.8762,9482.0],["2006-06-21",3.8762,4.1744,3.8762,4.1744,26930.0],["2006-06-22",4.1744,4.1744,3.8762,4.1744,18940.0],["2006-06-23",4.1744,4.1744,3.8762,4.1744,29404.0],["2006-06-26",4.1744,4.4725,4.1744,4.1744,16696.0],["2006-06-27",4.4725,4.4725,4.1744,4.1744,4634.0],["2006-06-28",4.4725,4.4725,4.1744,4.1744,5294.0],["2006-06-29",4.1744,4.1744,3.8762,4.1744,28438.0],["2006-06-30",4.1744,4.4725,4.1744,4.4725,10494.0],["2006-07-03",4.4725,4.7707,4.4725,4.4725,8810.0],["2006-07-05",4.4725,4.4725,4.1744,4.1744,16088.0],["2006-07-06",4.4725,4.4725,4.1744,4.4725,6968.0],["2006-07-07",4.1744,4.1744,4.1744,4.1744,3190.0],["2006-07-10",4.1744,4.1744,3.8762,4.1744,3164.0],["2006-07-11",4.1744,4.1744,3.8762,4.1744,17568.0],["2006-07-12",4.1744,4.1744,3.8762,3.8762,6980.0],["2006-07-13",3.8762,4.1744,3.8762,3.8762,8752.0],["2006-07-14",4.1744,4.1744,3.8762,3.8762,18806.0],["2006-07-17",4.1744,4.1744,3.8762,3.8762,5734.0],["2006-07-18",3.8762,3.8762,3.8762,3.8762,6224.0],["2006-07-19",3.8762,3.8762,3.578,3.8762,10430.0],["2006-07-20",3.8762,3.8762,3.578,3.578,11206.0],["2006-07-21",3.578,3.578,3.578,3.578,14434.0],["2006-07-24",3.578,3.578,3.2799,3.578,9130.0],["2006-07-25",3.578,3.578,3.2799,3.578,7962.0],["2006-07-26",3.578,3.578,3.2799,3.578,7004.0],["2006-07-27",3.578,3.8762,3.578,3.578,7770.0],["2006-07-28",3.578,3.8762,3.578,3.8762,6526.0],["2006-07-31",3.8762,3.8762,3.578,3.8762,9782.0],["2006-08-01",3.8762,3.8762,3.578,3.578,16006.0],["2006-08-02",3.578,3.8762,3.578,3.578,11854.0],["2006-08-03",3.578,3.8762,3.2799,3.2799,30708.0],["2006-08-04",3.2799,3.578,3.2799,3.578,5884.0],["2006-08-07",3.578,3.578,3.2799,3.2799,23060.0],["2006-08-08",3.2799,3.578,3.2799,3.578,15716.0],["2006-08-09",3.578,3.8762,3.578,3.578,6064.0],["2006-08-10",3.8762,3.8762,3.578,3.578,5424.0],["2006-08-11",3.578,3.8762,3.578,3.578,3700.0],["2006-08-14",3.578,3.8762,3.578,3.578,3966.0],["2006-08-15",3.578,3.578,3.578,3.578,4074.0],["2006-08-16",3.578,3.578,3.578,3.578,6616.0],["2006-08-17",3.578,3.8762,3.578,3.8762,9066.0],["2006-08-18",3.8762,3.8762,3.578,3.578,9622.0],["2006-08-21",3.578,3.8762,3.578,3.8762,7214.0],["2006-08-22",3.8762,3.8762,3.8762,3.8762,2876.0],["2006-08-23",3.8762,4.1744,3.578,3.8762,5384.0],["2006-08-24",4.1744,4.1744,3.8762,3.8762,13226.0],["2006-08-25",3.8762,3.8762,3.8762,3.8762,2068.0],["2006-08-28",3.8762,3.8762,3.578,3.578,3402.0],["2006-08-29",3.8762,3.8762,3.578,3.578,1930.0],["2006-08-30",3.578,3.8762,3.578,3.8762,2820.0],["2006-08-31",3.8762,4.1744,3.8762,4.1744,9654.0],["2006-09-01",4.1744,4.1744,3.8762,3.8762,11120.0],["2006-09-05",4.1744,4.1744,3.8762,4.1744,11792.0],["2006-09-06",4.1744,4.1744,4.1744,4.1744,16744.0],["2006-09-07",4.1744,4.1744,3.8762,4.1744,4840.0],["2006-09-08",3.8762,3.8762,3.8762,3.8762,8294.0],["2006-09-11",3.8762,3.8762,3.2799,3.578,21014.0],["2006-09-12",3.578,3.578,3.2799,3.2799,9100.0],["2006-09-13",3.2799,3.578,3.2799,3.578,5398.0],["2006-09-14",3.2799,3.578,3.2799,3.2799,10932.0],["2006-09-15",3.2799,3.2799,3.2799,3.2799,6348.0],["2006-09-18",3.2799,3.578,3.2799,3.2799,4154.0],["2006-09-19",3.578,3.578,2.9817,3.2799,9368.0],["2006-09-20",3.2799,3.2799,3.2799,3.2799,3196.0],["2006-09-21",3.2799,3.2799,3.2799,3.2799,3974.0],["2006-09-22",3.2799,3.2799,3.2799,3.2799,5638.0],["2006-09-25",3.2799,3.2799,2.9817,3.2799,19472.0],["2006-09-26",3.2799,3.2799,2.9817,3.2799,9890.0],["2006-09-27",3.2799,3.8762,2.9817,3.8762,8046.0],["2006-09-28",3.578,3.578,3.2799,3.578,1858.0],["2006-09-29",3.2799,3.2799,2.9817,3.2799,15828.0],["2006-10-02",3.2799,3.578,2.9817,3.2799,3522.0],["2006-10-03",3.2799,3.2799,2.9817,2.9817,6880.0],["2006-10-04",2.9817,2.9817,2.9817,2.9817,7910.0],["2006-10-05",3.2799,3.2799,2.9817,3.2799,5398.0],["2006-10-06",3.2799,3.2799,2.9817,3.2799,5366.0],["2006-10-09",3.2799,3.578,3.2799,3.2799,3768.0],["2006-10-10",3.2799,3.2799,2.9817,2.9817,14292.0],["2006-10-11",2.9817,3.2799,2.9817,3.2799,4424.0],["2006-10-12",3.2799,3.2799,3.2799,3.2799,3316.0],["2006-10-13",3.578,3.578,3.2799,3.578,10376.0],["2006-10-16",3.2799,3.578,3.2799,3.2799,9122.0],["2006-10-17",3.2799,3.578,3.2799,3.2799,2570.0],["2006-10-18",3.2799,3.2799,3.2799,3.2799,2704.0],["2006-10-19",3.2799,3.2799,3.2799,3.2799,2368.0],["2006-10-20",3.2799,3.2799,3.2799,3.2799,3502.0],["2006-10-23",3.2799,3.2799,3.2799,3.2799,7620.0],["2006-10-24",3.2799,3.2799,2.9817,3.2799,5124.0],["2006-10-25",3.2799,3.2799,3.2799,3.2799,12502.0],["2006-10-26",3.2799,3.2799,3.2799,3.2799,5156.0],["2006-10-27",3.2799,3.578,3.2799,3.2799,9016.0],["2006-10-30",3.2799,3.578,3.2799,3.578,3864.0],["2006-10-31",3.578,3.578,3.2799,3.2799,3528.0],["2006-11-01",3.2799,3.2799,3.2799,3.2799,7634.0],["2006-11-02",3.2799,3.2799,2.9817,3.2799,8712.0],["2006-11-03",3.2799,3.2799,2.9817,3.2799,34032.0],["2006-11-06",3.2799,3.2799,2.9817,2.9817,6586.0],["2006-11-07",3.2799,3.2799,2.9817,3.2799,8100.0],["2006-11-08",3.2799,3.2799,2.9817,3.2799,7242.0],["2006-11-09",3.2799,3.578,3.2799,3.578,24660.0],["2006-11-10",3.578,3.578,3.2799,3.2799,7782.0],["2006-11-13",3.2799,3.2799,3.2799,3.2799,7538.0],["2006-11-14",3.2799,3.2799,3.2799,3.2799,10306.0],["2006-11-15",3.2799,3.2799,2.9817,3.2799,16608.0],["2006-11-16",3.2799,3.2799,3.2799,3.2799,9566.0],["2006-11-17",3.2799,3.2799,2.9817,3.2799,15416.0],["2006-11-20",3.2799,3.2799,2.9817,3.2799,24388.0],["2006-11-21",3.2799,3.2799,2.9817,3.2799,8294.0],["2006-11-22",3.2799,3.2799,2.9817,3.2799,4632.0],["2006-11-24",2.9817,3.2799,2.9817,2.9817,16026.0],["2006-11-27",2.9817,3.2799,2.9817,2.9817,17434.0],["2006-11-28",2.9817,3.2799,2.9817,3.2799,19496.0],["2006-11-29",3.2799,3.2799,2.9817,2.9817,10700.0],["2006-11-30",2.9817,3.2799,2.9817,2.9817,21734.0],["2006-12-01",2.9817,3.2799,2.9817,2.9817,10760.0],["2006-12-04",2.9817,2.9817,2.6835,2.9817,17546.0],["2006-12-05",2.9817,2.9817,2.9817,2.9817,12042.0],["2006-12-06",2.9817,2.9817,2.6835,2.6835,12884.0],["2006-12-07",2.9817,2.9817,2.6835,2.6835,14822.0],["2006-12-08",2.6835,2.9817,2.6835,2.9817,7948.0],["2006-12-11",2.9817,2.9817,2.9817,2.9817,3652.0],["2006-12-12",2.9817,2.9817,2.9817,2.9817,19996.0],["2006-12-13",2.9817,2.9817,2.9817,2.9817,5176.0],["2006-12-14",2.9817,2.9817,2.9817,2.9817,2576.0],["2006-12-15",2.9817,2.9817,2.9817,2.9817,5744.0],["2006-12-18",2.9817,2.9817,2.9817,2.9817,3766.0],["2006-12-19",2.9817,2.9817,2.6835,2.6835,9454.0],["2006-12-20",2.6835,2.9817,2.6835,2.6835,9618.0],["2006-12-21",2.9817,2.9817,2.6835,2.6835,24142.0],["2006-12-22",2.6835,2.6835,2.6835,2.6835,4724.0],["2006-12-26",2.6835,2.6835,2.3854,2.3854,29588.0],["2006-12-27",2.3854,2.6835,2.3854,2.3854,19958.0],["2006-12-28",2.3854,2.6835,2.3854,2.3854,58326.0],["2006-12-29",2.3854,2.6835,2.3854,2.3854,24916.0],["2007-01-03",2.3854,2.6835,2.3854,2.6835,10266.0],["2007-01-04",2.3854,2.6835,2.3854,2.3854,9884.0],["2007-01-05",2.3854,2.6835,2.3854,2.3854,7810.0],["2007-01-08",2.3854,2.3854,2.3854,2.3854,16396.0],["2007-01-09",2.3854,2.3854,2.0872,2.3854,25468.0],["2007-01-10",2.3854,2.3854,2.0872,2.3854,35056.0],["2007-01-11",2.3854,2.3854,2.3854,2.3854,12468.0],["2007-01-12",2.3854,2.6835,2.3854,2.6835,12650.0],["2007-01-16",2.6835,2.6835,2.3854,2.3854,3672.0],["2007-01-17",2.6835,2.6835,2.3854,2.3854,5722.0],["2007-01-18",2.3854,2.3854,2.3854,2.3854,6960.0],["2007-01-19",2.3854,2.3854,2.3854,2.3854,16830.0],["2007-01-22",2.3854,2.3854,2.3854,2.3854,5780.0],["2007-01-23",2.3854,2.3854,2.0872,2.3854,45822.0],["2007-01-24",2.3854,2.3854,2.0872,2.3854,10154.0],["2007-01-25",2.3854,2.3854,2.0872,2.3854,15846.0],["2007-01-26",2.3854,2.3854,2.0872,2.0872,6278.0],["2007-01-29",2.0872,2.3854,2.0872,2.3854,14386.0],["2007-01-30",2.3854,2.3854,2.3854,2.3854,9290.0],["2007-01-31",2.3854,2.3854,2.3854,2.3854,9342.0],["2007-02-01",2.3854,2.3854,2.3854,2.3854,5312.0],["2007-02-02",2.3854,2.3854,2.3854,2.3854,6832.0],["2007-02-05",2.3854,2.3854,2.3854,2.3854,2906.0],["2007-02-06",2.3854,2.3854,2.3854,2.3854,5152.0],["2007-02-07",2.3854,2.3854,2.3854,2.3854,4552.0],["2007-02-08",2.3854,2.3854,2.0872,2.3854,8828.0],["2007-02-09",2.0872,2.3854,2.0872,2.3854,10282.0],["2007-02-12",2.3854,2.3854,2.3854,2.3854,4422.0],["2007-02-13",2.3854,2.3854,2.3854,2.3854,1948.0],["2007-02-14",2.3854,2.3854,2.3854,2.3854,6670.0],["2007-02-15",2.3854,2.3854,2.3854,2.3854,3550.0],["2007-02-16",2.3854,2.3854,2.3854,2.3854,3536.0],["2007-02-20",2.3854,2.3854,2.3854,2.3854,10818.0],["2007-02-21",2.3854,2.9817,2.3854,2.9817,48314.0],["2007-02-22",2.9817,2.9817,2.9817,2.9817,23206.0],["2007-02-23",2.9817,2.9817,2.6835,2.6835,19718.0],["2007-02-26",2.9817,2.9817,2.6835,2.9817,18612.0],["2007-02-27",2.6835,2.6835,2.3854,2.6835,8950.0],["2007-02-28",2.6835,2.6835,2.3854,2.6835,3620.0],["2007-03-01",2.6835,2.6835,2.6835,2.6835,7154.0],["2007-03-02",2.6835,2.6835,2.3854,2.3854,21526.0],["2007-03-05",2.3854,2.6835,2.3854,2.3854,4766.0],["2007-03-06",2.6835,2.6835,2.6835,2.6835,5978.0],["2007-03-07",2.6835,2.6835,2.6835,2.6835,11780.0],["2007-03-08",2.6835,2.9817,2.6835,2.9817,22312.0],["2007-03-09",2.9817,2.9817,2.6835,2.6835,8028.0],["2007-03-12",2.6835,2.9817,2.6835,2.9817,10306.0],["2007-03-13",2.9817,2.9817,2.6835,2.6835,5936.0],["2007-03-14",2.6835,2.6835,2.3854,2.6835,7558.0],["2007-03-15",2.6835,2.6835,2.3854,2.6835,8598.0],["2007-03-16",2.6835,2.6835,2.6835,2.6835,11028.0],["2007-03-19",2.6835,2.9817,2.6835,2.9817,5758.0],["2007-03-20",2.6835,2.9817,2.6835,2.9817,20900.0],["2007-03-21",2.9817,2.9817,2.6835,2.9817,42100.0],["2007-03-22",2.9817,3.2799,2.9817,3.2799,27252.0],["2007-03-23",3.2799,3.578,3.2799,3.2799,30564.0],["2007-03-26",3.2799,3.8762,3.2799,3.8762,58074.0],["2007-03-27",3.8762,3.8762,3.2799,3.578,26700.0],["2007-03-28",3.578,3.578,3.2799,3.2799,9396.0],["2007-03-29",3.578,3.578,3.578,3.578,11874.0],["2007-03-30",3.578,3.578,3.2799,3.578,11504.0],["2007-04-02",3.578,3.578,3.2799,3.2799,14474.0],["2007-04-03",3.2799,3.2799,3.2799,3.2799,21292.0],["2007-04-04",3.2799,3.578,3.2799,3.578,20778.0],["2007-04-05",3.578,3.8762,3.578,3.578,22200.0],["2007-04-09",3.578,3.8762,3.578,3.8762,27036.0],["2007-04-10",3.8762,4.1744,3.8762,4.1744,22978.0],["2007-04-11",3.8762,4.1744,3.8762,3.8762,18616.0],["2007-04-12",3.8762,4.1744,3.8762,3.8762,14274.0],["2007-04-13",3.8762,4.1744,3.8762,4.1744,14696.0],["2007-04-16",4.1744,4.7707,4.1744,4.4725,75304.0],["2007-04-17",4.4725,4.7707,4.1744,4.4725,28332.0],["2007-04-18",4.4725,4.7707,4.1744,4.7707,38544.0],["2007-04-19",4.7707,5.0689,4.7707,5.0689,69182.0],["2007-04-20",5.0689,5.367,5.0689,5.367,63574.0],["2007-04-23",5.367,5.9634,5.367,5.9634,169876.0],["2007-04-24",6.2616,6.5597,5.6652,5.6652,94096.0],["2007-04-25",5.6652,5.6652,5.0689,5.0689,75176.0],["2007-04-26",5.0689,5.0689,4.4725,4.7707,52334.0],["2007-04-27",4.7707,5.0689,4.7707,5.0689,37212.0],["2007-04-30",5.0689,5.367,5.0689,5.0689,60286.0],["2007-05-01",5.0689,5.0689,4.7707,4.7707,39420.0],["2007-05-02",4.7707,5.0689,4.7707,5.0689,22568.0],["2007-05-03",5.0689,5.0689,4.7707,5.0689,18742.0],["2007-05-04",5.0689,5.0689,5.0689,5.0689,11174.0],["2007-05-07",5.0689,5.367,4.7707,4.7707,23092.0],["2007-05-08",4.7707,5.0689,4.4725,4.4725,28450.0],["2007-05-09",4.4725,4.7707,4.4725,4.4725,33822.0],["2007-05-10",4.4725,5.0689,4.4725,4.7707,20194.0],["2007-05-11",4.7707,4.7707,4.7707,4.7707,4178.0],["2007-05-14",4.7707,4.7707,4.7707,4.7707,3568.0],["2007-05-15",4.7707,4.7707,4.1744,4.1744,26904.0],["2007-05-16",4.1744,4.1744,4.1744,4.1744,18180.0],["2007-05-17",3.8762,4.1744,3.8762,3.8762,23160.0],["2007-05-18",3.8762,4.1744,3.8762,4.1744,32376.0],["2007-05-21",3.8762,4.1744,3.8762,4.1744,4036.0],["2007-05-22",4.1744,4.1744,3.8762,4.1744,15778.0],["2007-05-23",4.1744,4.1744,4.1744,4.1744,2826.0],["2007-05-24",4.1744,4.1744,3.8762,3.8762,4386.0],["2007-05-25",3.8762,4.1744,3.8762,3.8762,12778.0],["2007-05-29",3.8762,3.8762,3.8762,3.8762,2850.0],["2007-05-30",4.1744,4.1744,4.1744,4.1744,7944.0],["2007-05-31",4.4725,4.4725,4.1744,4.4725,9946.0],["2007-06-01",4.4725,4.4725,4.4725,4.4725,5898.0],["2007-06-04",4.7707,4.7707,4.4725,4.4725,13832.0],["2007-06-05",4.4725,4.4725,4.4725,4.4725,8800.0],["2007-06-06",4.1744,4.4725,4.1744,4.1744,12700.0],["2007-06-07",4.1744,4.1744,3.8762,4.1744,4580.0],["2007-06-08",4.1744,4.7707,4.1744,4.7707,32178.0],["2007-06-11",4.7707,5.0689,4.7707,4.7707,15406.0],["2007-06-12",4.7707,4.7707,4.4725,4.4725,15200.0],["2007-06-13",4.4725,4.4725,4.1744,4.1744,11474.0],["2007-06-14",4.1744,4.4725,4.1744,4.1744,6162.0],["2007-06-15",4.4725,4.7707,4.1744,4.4725,10724.0],["2007-06-18",4.4725,4.4725,4.4725,4.4725,15400.0],["2007-06-19",4.4725,4.4725,4.4725,4.4725,7216.0],["2007-06-20",4.4725,4.4725,4.1744,4.4725,10828.0],["2007-06-21",4.4725,4.4725,4.4725,4.4725,7344.0],["2007-06-22",4.4725,4.7707,4.4725,4.7707,16034.0],["2007-06-25",4.7707,4.7707,4.4725,4.4725,6358.0],["2007-06-26",4.4725,4.4725,4.1744,4.1744,11658.0],["2007-06-27",4.1744,4.4725,3.8762,4.4725,7660.0],["2007-06-28",4.4725,4.4725,4.1744,4.1744,1682.0],["2007-06-29",4.1744,4.1744,4.1744,4.1744,1980.0],["2007-07-02",4.1744,4.4725,4.1744,4.4725,8834.0],["2007-07-03",4.4725,4.4725,4.1744,4.4725,2960.0],["2007-07-05",4.1744,4.4725,4.1744,4.1744,3272.0],["2007-07-06",4.1744,4.4725,4.1744,4.4725,16202.0],["2007-07-09",4.4725,4.4725,4.1744,4.4725,9192.0],["2007-07-10",4.1744,4.1744,4.1744,4.1744,9500.0],["2007-07-11",4.1744,4.1744,4.1744,4.1744,4100.0],["2007-07-12",4.1744,4.1744,4.1744,4.1744,2932.0],["2007-07-13",4.1744,4.4725,4.1744,4.1744,14406.0],["2007-07-16",4.4725,4.4725,4.1744,4.1744,20260.0],["2007-07-17",4.1744,4.1744,3.8762,3.8762,8482.0],["2007-07-18",3.8762,4.1744,3.8762,3.8762,6246.0],["2007-07-19",4.1744,4.1744,3.8762,4.1744,8202.0],["2007-07-20",3.8762,4.1744,3.8762,4.1744,25996.0],["2007-07-23",4.1744,4.1744,3.8762,3.8762,4646.0],["2007-07-24",3.8762,3.8762,3.8762,3.8762,7382.0],["2007-07-25",3.8762,3.8762,3.578,3.578,7642.0],["2007-07-26",3.578,3.8762,3.578,3.578,18510.0],["2007-07-27",3.578,3.8762,3.578,3.8762,6148.0],["2007-07-30",3.8762,3.8762,3.8762,3.8762,12612.0],["2007-07-31",3.8762,3.8762,3.578,3.8762,11326.0],["2007-08-01",3.8762,3.8762,3.8762,3.8762,10926.0],["2007-08-02",3.8762,3.8762,3.8762,3.8762,3170.0],["2007-08-03",3.8762,3.8762,3.8762,3.8762,230.0],["2007-08-06",3.8762,3.8762,3.8762,3.8762,1228.0],["2007-08-07",3.8762,3.8762,3.578,3.8762,3300.0],["2007-08-08",3.8762,3.8762,3.578,3.8762,9272.0],["2007-08-09",3.8762,3.8762,3.578,3.8762,11710.0],["2007-08-10",3.578,3.8762,3.578,3.578,6786.0],["2007-08-13",3.578,3.578,3.2799,3.578,5458.0],["2007-08-14",3.578,3.8762,3.578,3.578,6572.0],["2007-08-15",3.578,3.578,2.9817,3.2799,19540.0],["2007-08-16",3.2799,3.2799,2.9817,3.2799,36750.0],["2007-08-17",3.2799,3.578,3.2799,3.578,24728.0],["2007-08-20",3.578,3.578,3.2799,3.578,20790.0],["2007-08-21",3.578,3.578,3.2799,3.2799,22794.0],["2007-08-22",3.2799,3.2799,2.9817,3.2799,8262.0],["2007-08-23",3.2799,3.2799,3.2799,3.2799,13394.0],["2007-08-24",3.2799,3.2799,3.2799,3.2799,15384.0],["2007-08-27",3.2799,3.578,3.2799,3.2799,5870.0],["2007-08-28",3.2799,3.2799,2.9817,3.2799,3788.0],["2007-08-29",3.2799,3.2799,3.2799,3.2799,6260.0],["2007-08-30",3.2799,3.2799,3.2799,3.2799,2722.0],["2007-08-31",3.2799,3.2799,3.2799,3.2799,8056.0],["2007-09-04",3.2799,3.578,3.2799,3.2799,18350.0],["2007-09-05",3.2799,3.578,3.2799,3.578,8678.0],["2007-09-06",3.578,3.8762,3.578,3.8762,17130.0],["2007-09-07",3.8762,4.1744,3.578,4.1744,17986.0],["2007-09-10",4.1744,4.1744,3.8762,3.8762,6348.0],["2007-09-11",3.8762,4.1744,3.8762,4.1744,11002.0],["2007-09-12",4.1744,4.1744,3.8762,4.1744,4142.0],["2007-09-13",4.1744,4.1744,3.8762,3.8762,3736.0],["2007-09-14",3.8762,4.1744,3.8762,4.1744,1982.0],["2007-09-17",3.578,4.1744,3.578,3.8762,7152.0],["2007-09-18",3.8762,4.1744,3.8762,4.1744,10230.0],["2007-09-19",4.1744,4.1744,3.8762,4.1744,22024.0],["2007-09-20",4.1744,4.4725,4.1744,4.1744,36734.0],["2007-09-21",4.1744,4.4725,4.1744,4.1744,7930.0],["2007-09-24",4.1744,4.1744,4.1744,4.1744,1216.0],["2007-09-25",4.1744,4.1744,3.8762,4.1744,17206.0],["2007-09-26",4.1744,4.4725,4.1744,4.1744,4606.0],["2007-09-27",4.1744,4.1744,4.1744,4.1744,6332.0],["2007-09-28",4.4725,4.4725,4.1744,4.1744,6106.0],["2007-10-01",4.1744,4.1744,3.8762,3.8762,4818.0],["2007-10-02",3.8762,4.1744,3.578,3.8762,8322.0],["2007-10-03",3.578,3.8762,3.578,3.578,188.0],["2007-10-04",3.578,3.8762,3.578,3.8762,2414.0],["2007-10-05",3.8762,4.1744,3.8762,3.8762,12556.0],["2007-10-08",3.8762,3.8762,3.578,3.8762,3406.0],["2007-10-09",3.578,4.1744,3.578,4.1744,9148.0],["2007-10-10",4.1744,4.1744,3.8762,4.1744,6462.0],["2007-10-11",3.8762,4.4725,3.8762,4.1744,21012.0],["2007-10-12",4.1744,4.4725,4.1744,4.4725,31268.0],["2007-10-15",4.4725,4.4725,4.4725,4.4725,15050.0],["2007-10-16",4.4725,4.4725,4.1744,4.4725,8098.0],["2007-10-17",4.4725,4.4725,4.1744,4.1744,6796.0],["2007-10-18",4.1744,4.4725,4.1744,4.1744,14056.0],["2007-10-19",4.1744,4.4725,3.8762,4.4725,5306.0],["2007-10-22",4.4725,4.4725,4.1744,4.1744,8628.0],["2007-10-23",4.1744,4.1744,4.1744,4.1744,2550.0],["2007-10-24",4.1744,4.1744,4.1744,4.1744,8454.0],["2007-10-25",4.1744,4.1744,3.8762,3.8762,17334.0],["2007-10-26",3.8762,4.1744,3.8762,4.1744,9296.0],["2007-10-29",3.8762,4.1744,3.8762,4.1744,13312.0],["2007-10-30",4.1744,4.1744,3.8762,3.8762,6912.0],["2007-10-31",3.8762,4.1744,3.8762,3.8762,8486.0],["2007-11-01",3.8762,3.8762,3.8762,3.8762,6176.0],["2007-11-02",3.8762,4.1744,3.8762,4.1744,15148.0],["2007-11-05",4.1744,4.1744,3.578,4.1744,8056.0],["2007-11-06",4.1744,4.4725,4.1744,4.1744,29446.0],["2007-11-07",4.1744,4.1744,4.1744,4.1744,18836.0],["2007-11-08",4.1744,4.1744,3.8762,4.1744,4590.0],["2007-11-09",4.1744,4.1744,3.8762,3.8762,16562.0],["2007-11-12",3.8762,4.1744,3.578,3.578,59328.0],["2007-11-13",3.578,3.8762,3.578,3.578,19182.0],["2007-11-14",3.8762,3.8762,3.578,3.8762,11950.0],["2007-11-15",3.8762,3.8762,3.578,3.578,4248.0],["2007-11-16",3.578,3.578,3.578,3.578,7610.0],["2007-11-19",3.578,3.578,3.2799,3.2799,22714.0],["2007-11-20",3.2799,3.2799,2.9817,3.2799,11778.0],["2007-11-21",3.2799,3.2799,2.9817,3.2799,26622.0],["2007-11-23",3.2799,3.2799,3.2799,3.2799,16714.0],["2007-11-26",3.2799,3.578,3.2799,3.578,14226.0],["2007-11-27",3.2799,3.2799,2.9817,2.9817,18646.0],["2007-11-28",2.9817,3.2799,2.9817,2.9817,4336.0],["2007-11-29",3.2799,3.2799,2.9817,2.9817,2878.0],["2007-11-30",3.2799,3.578,3.2799,3.578,15138.0],["2007-12-03",3.2799,3.578,3.2799,3.2799,9238.0],["2007-12-04",3.2799,3.578,3.2799,3.2799,1202.0],["2007-12-05",3.578,3.578,3.2799,3.2799,8350.0],["2007-12-06",3.2799,3.578,3.2799,3.578,4596.0],["2007-12-07",3.578,3.578,3.2799,3.2799,7358.0],["2007-12-10",3.2799,3.2799,3.2799,3.2799,2332.0],["2007-12-11",3.2799,3.2799,3.2799,3.2799,9834.0],["2007-12-12",3.2799,3.2799,2.9817,2.9817,6832.0],["2007-12-13",2.9817,3.2799,2.9817,3.2799,8236.0],["2007-12-14",3.2799,3.2799,2.9817,3.2799,1258.0],["2007-12-17",2.9817,3.2799,2.9817,2.9817,7972.0],["2007-12-18",2.9817,2.9817,2.9817,2.9817,7728.0],["2007-12-19",2.9817,2.9817,2.9817,2.9817,22482.0],["2007-12-20",2.9817,3.578,2.6835,3.2799,9000.0],["2007-12-21",3.2799,3.578,3.2799,3.578,17510.0],["2007-12-24",3.2799,3.578,2.9817,3.578,2396.0],["2007-12-26",3.2799,3.578,3.2799,3.2799,17812.0],["2007-12-27",3.2799,3.2799,2.9817,3.2799,6246.0],["2007-12-28",2.9817,3.2799,2.9817,3.2799,6942.0],["2007-12-31",3.578,3.578,3.2799,3.2799,3504.0],["2008-01-02",3.2799,3.8762,3.2799,3.578,6704.0],["2008-01-03",3.2799,3.8762,3.2799,3.2799,15432.0],["2008-01-04",3.2799,3.2799,3.2799,3.2799,8740.0],["2008-01-07",3.2799,3.2799,3.2799,3.2799,25204.0],["2008-01-08",3.2799,3.2799,2.9817,3.2799,27866.0],["2008-01-09",3.2799,3.2799,3.2799,3.2799,36864.0],["2008-01-10",3.2799,3.2799,2.9817,3.2799,13182.0],["2008-01-11",3.2799,3.578,3.2799,3.578,4362.0],["2008-01-14",3.578,3.8762,3.2799,3.8762,48772.0],["2008-01-15",3.8762,3.8762,3.578,3.578,16998.0],["2008-01-16",3.578,3.578,3.578,3.578,10486.0],["2008-01-17",3.578,3.8762,3.2799,3.578,14310.0],["2008-01-18",3.2799,3.578,3.2799,3.2799,11868.0],["2008-01-22",3.2799,3.2799,2.9817,3.2799,37554.0],["2008-01-23",3.2799,3.2799,2.9817,2.9817,51004.0],["2008-01-24",3.2799,3.2799,2.9817,3.2799,14338.0],["2008-01-25",3.2799,3.2799,2.9817,3.2799,11972.0],["2008-01-28",3.2799,3.2799,2.9817,2.9817,10328.0],["2008-01-29",3.2799,5.9634,3.2799,5.0689,333912.0],["2008-01-30",5.367,5.6652,4.4725,4.4725,119904.0],["2008-01-31",4.4725,4.7707,4.4725,4.7707,35968.0],["2008-02-01",4.7707,5.367,4.4725,5.0689,34432.0],["2008-02-04",5.367,5.9634,5.367,5.6652,48356.0],["2008-02-05",5.6652,5.6652,5.367,5.367,35842.0],["2008-02-06",5.367,5.367,5.0689,5.367,26480.0],["2008-02-07",5.367,5.367,5.0689,5.0689,13574.0],["2008-02-08",5.0689,5.0689,4.7707,4.7707,35708.0],["2008-02-11",4.7707,5.367,4.7707,4.7707,14252.0],["2008-02-12",4.7707,4.7707,4.4725,4.7707,8172.0],["2008-02-13",4.7707,4.7707,4.4725,4.7707,5368.0],["2008-02-14",4.7707,4.7707,4.4725,4.7707,8040.0],["2008-02-15",4.4725,4.7707,4.1744,4.7707,27540.0],["2008-02-19",5.0689,5.0689,4.4725,4.7707,11712.0],["2008-02-20",4.7707,5.0689,4.4725,4.7707,9904.0],["2008-02-21",4.7707,5.6652,4.7707,5.367,51110.0],["2008-02-22",5.367,5.9634,5.367,5.9634,75086.0],["2008-02-25",6.2616,6.5597,5.6652,5.9634,53370.0],["2008-02-26",5.9634,5.9634,5.367,5.6652,26356.0],["2008-02-27",5.6652,5.6652,5.367,5.367,14996.0],["2008-02-28",5.367,5.367,5.0689,5.367,14194.0],["2008-02-29",5.367,5.367,5.0689,5.367,18340.0],["2008-03-03",5.367,6.2616,5.0689,5.9634,35272.0],["2008-03-04",5.9634,5.9634,5.367,5.367,14498.0],["2008-03-05",5.367,5.9634,5.367,5.6652,18290.0],["2008-03-06",5.6652,5.6652,5.367,5.6652,15328.0],["2008-03-07",5.6652,5.6652,5.367,5.6652,15338.0],["2008-03-10",5.6652,5.6652,5.367,5.6652,6506.0],["2008-03-11",5.6652,6.2616,5.6652,6.2616,60356.0],["2008-03-12",6.2616,6.2616,5.6652,5.6652,23134.0],["2008-03-13",5.9634,5.9634,5.367,5.6652,31024.0],["2008-03-14",5.6652,6.2616,5.6652,5.9634,12710.0],["2008-03-17",5.9634,5.9634,5.6652,5.6652,8092.0],["2008-03-18",5.9634,5.9634,5.6652,5.9634,7148.0],["2008-03-19",5.9634,5.9634,5.367,5.367,14214.0],["2008-03-20",5.367,5.367,5.0689,5.0689,16618.0],["2008-03-24",5.0689,5.367,4.7707,5.367,7136.0],["2008-03-25",5.0689,5.6652,5.0689,5.367,22736.0],["2008-03-26",5.6652,5.6652,5.367,5.6652,34126.0],["2008-03-27",5.6652,5.6652,5.367,5.367,5316.0],["2008-03-28",5.367,5.6652,5.367,5.6652,7794.0],["2008-03-31",5.367,5.6652,5.0689,5.0689,30234.0],["2008-04-01",5.0689,5.367,5.0689,5.0689,12084.0],["2008-04-02",5.367,5.367,5.0689,5.367,9290.0],["2008-04-03",5.0689,5.367,5.0689,5.367,2390.0],["2008-04-04",5.367,5.367,5.0689,5.367,4704.0],["2008-04-07",5.367,5.367,5.0689,5.367,13658.0],["2008-04-08",5.0689,5.367,4.7707,5.367,10384.0],["2008-04-09",5.0689,5.0689,5.0689,5.0689,4520.0],["2008-04-10",5.367,5.367,5.0689,5.0689,4654.0],["2008-04-11",5.0689,5.0689,5.0689,5.0689,6578.0],["2008-04-14",5.0689,5.0689,5.0689,5.0689,10940.0],["2008-04-15",5.0689,5.367,5.0689,5.367,49068.0],["2008-04-16",5.367,5.367,5.367,5.367,29064.0],["2008-04-17",5.367,5.367,5.0689,5.0689,4038.0],["2008-04-18",5.0689,5.367,5.0689,5.367,10638.0],["2008-04-21",5.0689,5.0689,4.7707,5.0689,24026.0],["2008-04-22",5.0689,5.367,5.0689,5.0689,10222.0],["2008-04-23",5.0689,5.0689,4.7707,5.0689,7386.0],["2008-04-24",4.7707,4.7707,4.7707,4.7707,10180.0],["2008-04-25",4.7707,4.7707,4.7707,4.7707,3356.0],["2008-04-28",4.7707,5.0689,4.7707,5.0689,2096.0],["2008-04-29",4.7707,5.0689,4.4725,4.7707,28024.0],["2008-04-30",4.7707,4.7707,4.4725,4.7707,4030.0],["2008-05-01",4.7707,4.7707,4.4725,4.7707,3334.0],["2008-05-02",4.7707,4.7707,4.4725,4.7707,7316.0],["2008-05-05",4.7707,4.7707,4.7707,4.7707,1152.0],["2008-05-06",4.7707,5.367,4.7707,5.0689,11754.0],["2008-05-07",5.0689,5.0689,4.7707,5.0689,7716.0],["2008-05-08",5.0689,5.0689,4.7707,4.7707,3064.0],["2008-05-09",4.7707,5.0689,4.4725,5.0689,6208.0],["2008-05-12",5.0689,5.0689,4.7707,5.0689,1100.0],["2008-05-13",5.0689,5.0689,5.0689,5.0689,5780.0],["2008-05-14",5.0689,5.0689,4.7707,5.0689,10670.0],["2008-05-15",5.0689,5.0689,4.7707,5.0689,9350.0],["2008-05-16",5.0689,5.0689,4.7707,5.0689,7466.0],["2008-05-19",5.0689,5.9634,5.0689,5.9634,24110.0],["2008-05-20",5.6652,5.6652,5.0689,5.6652,11112.0],["2008-05-21",5.6652,5.6652,5.6652,5.6652,11030.0],["2008-05-22",5.6652,5.6652,5.367,5.6652,6276.0],["2008-05-23",5.367,5.6652,5.367,5.6652,9158.0],["2008-05-27",5.367,5.6652,5.367,5.367,11264.0],["2008-05-28",5.0689,5.367,5.0689,5.367,5524.0],["2008-05-29",5.0689,5.367,5.0689,5.367,4238.0],["2008-05-30",5.367,5.367,5.0689,5.0689,6510.0],["2008-06-02",5.367,5.367,5.0689,5.367,7802.0],["2008-06-03",5.367,5.367,5.0689,5.367,2596.0],["2008-06-04",5.367,5.367,5.0689,5.0689,11830.0],["2008-06-05",4.7707,5.0689,4.4725,5.0689,12156.0],["2008-06-06",4.7707,5.0689,4.7707,4.7707,10026.0],["2008-06-09",4.7707,5.0689,4.4725,5.0689,41972.0],["2008-06-10",4.7707,5.0689,4.7707,4.7707,10414.0],["2008-06-11",4.7707,4.7707,4.7707,4.7707,17538.0],["2008-06-12",4.4725,4.7707,4.4725,4.7707,5214.0],["2008-06-13",4.7707,4.7707,4.7707,4.7707,868.0],["2008-06-16",4.7707,4.7707,4.7707,4.7707,9962.0],["2008-06-17",5.0689,5.0689,4.7707,5.0689,2486.0],["2008-06-18",5.0689,5.0689,4.7707,5.0689,6646.0],["2008-06-19",4.7707,4.7707,4.4725,4.7707,11370.0],["2008-06-20",4.7707,4.7707,4.7707,4.7707,3984.0],["2008-06-23",4.7707,4.7707,4.4725,4.7707,11560.0],["2008-06-24",4.7707,4.7707,4.4725,4.7707,2646.0],["2008-06-25",4.7707,4.7707,4.7707,4.7707,10754.0],["2008-06-26",5.0689,5.0689,4.7707,4.7707,13938.0],["2008-06-27",4.7707,5.0689,4.7707,5.0689,11034.0],["2008-06-30",5.0689,5.367,5.0689,5.0689,13086.0],["2008-07-01",5.0689,5.0689,4.7707,5.0689,2466.0],["2008-07-02",4.7707,5.0689,4.4725,4.7707,9270.0],["2008-07-03",4.7707,4.7707,4.4725,4.4725,8418.0],["2008-07-07",4.7707,4.7707,4.4725,4.7707,5430.0],["2008-07-08",4.4725,4.4725,4.1744,4.4725,12878.0],["2008-07-09",4.4725,4.7707,4.4725,4.7707,3408.0],["2008-07-10",4.4725,4.7707,4.1744,4.4725,5288.0],["2008-07-11",4.4725,4.4725,4.4725,4.4725,2906.0],["2008-07-14",4.4725,4.4725,4.1744,4.1744,35008.0],["2008-07-15",4.1744,4.4725,4.1744,4.4725,4222.0],["2008-07-16",4.1744,4.4725,3.8762,4.1744,3266.0],["2008-07-17",4.1744,4.4725,4.1744,4.4725,8902.0],["2008-07-18",4.4725,4.4725,4.4725,4.4725,8300.0],["2008-07-21",4.4725,4.4725,3.8762,4.4725,21234.0],["2008-07-22",4.4725,4.4725,4.1744,4.1744,3922.0],["2008-07-23",4.1744,4.4725,4.1744,4.4725,10078.0],["2008-07-24",4.4725,4.4725,4.1744,4.1744,1702.0],["2008-07-25",4.1744,4.4725,4.1744,4.4725,6890.0],["2008-07-28",4.4725,4.4725,4.1744,4.4725,8988.0],["2008-07-29",4.1744,4.1744,3.8762,4.1744,21874.0],["2008-07-30",4.1744,4.1744,3.8762,4.1744,4768.0],["2008-07-31",4.1744,4.4725,4.1744,4.1744,1926.0],["2008-08-01",4.1744,4.1744,4.1744,4.1744,5786.0],["2008-08-04",3.8762,4.7707,3.8762,4.7707,11138.0],["2008-08-05",4.1744,4.7707,4.1744,4.4725,10030.0],["2008-08-06",4.4725,4.4725,4.1744,4.4725,3562.0],["2008-08-07",4.1744,4.1744,3.8762,4.1744,14828.0],["2008-08-08",4.1744,4.4725,4.1744,4.1744,12490.0],["2008-08-11",4.1744,4.4725,3.8762,3.8762,11696.0],["2008-08-12",3.8762,4.1744,3.8762,3.8762,8170.0],["2008-08-13",3.578,4.1744,3.578,4.1744,8184.0],["2008-08-14",4.1744,4.1744,4.1744,4.1744,14572.0],["2008-08-15",4.1744,4.1744,3.8762,3.8762,2950.0],["2008-08-18",4.1744,4.1744,3.8762,3.8762,6780.0],["2008-08-19",3.8762,3.8762,3.2799,3.578,10912.0],["2008-08-20",3.2799,3.578,3.2799,3.2799,14226.0],["2008-08-21",3.2799,3.8762,3.2799,3.8762,6092.0],["2008-08-22",3.8762,3.8762,3.578,3.578,4814.0],["2008-08-25",3.578,4.1744,3.578,4.1744,14048.0],["2008-08-26",4.1744,4.7707,3.8762,4.4725,31426.0],["2008-08-27",4.7707,4.7707,4.1744,4.4725,12130.0],["2008-08-28",4.4725,4.7707,4.1744,4.1744,3082.0],["2008-08-29",4.1744,4.4725,4.1744,4.1744,1328.0],["2008-09-02",4.1744,4.4725,4.1744,4.1744,6516.0],["2008-09-03",4.1744,4.1744,3.8762,4.1744,2290.0],["2008-09-04",3.8762,4.1744,3.578,4.1744,2016.0],["2008-09-05",4.1744,4.1744,3.578,3.8762,5108.0],["2008-09-08",3.578,3.8762,3.578,3.8762,2118.0],["2008-09-09",3.578,3.578,3.2799,3.2799,12402.0],["2008-09-10",3.578,3.578,2.6835,3.2799,22130.0],["2008-09-11",2.9817,3.578,2.9817,3.578,2714.0],["2008-09-12",3.578,3.8762,2.9817,3.8762,18092.0],["2008-09-15",3.2799,3.8762,2.9817,3.8762,1740.0],["2008-09-16",3.2799,3.8762,3.2799,3.8762,5324.0],["2008-09-17",3.2799,3.2799,3.2799,3.2799,15694.0],["2008-09-18",3.2799,3.578,2.9817,3.2799,18706.0],["2008-09-19",3.2799,3.578,3.2799,3.578,5036.0],["2008-09-22",3.2799,3.578,2.9817,3.2799,1682.0],["2008-09-23",3.2799,3.2799,2.9817,2.9817,19380.0],["2008-09-24",2.9817,3.2799,2.9817,3.2799,4826.0],["2008-09-25",2.9817,3.2799,2.9817,2.9817,3170.0],["2008-09-26",2.9817,3.2799,2.9817,3.2799,2708.0],["2008-09-29",2.9817,3.2799,2.6835,2.6835,5320.0],["2008-09-30",2.6835,2.9817,2.6835,2.9817,2462.0],["2008-10-01",2.6835,2.9817,2.3854,2.9817,3080.0],["2008-10-02",2.9817,2.9817,2.6835,2.6835,6856.0],["2008-10-03",2.6835,2.9817,2.6835,2.6835,15944.0],["2008-10-06",2.6835,2.6835,2.0872,2.3854,13148.0],["2008-10-07",2.0872,2.6835,2.0872,2.3854,5034.0],["2008-10-08",2.6835,2.6835,2.0872,2.6835,7876.0],["2008-10-09",2.0872,2.6835,2.0872,2.3854,6326.0],["2008-10-10",2.6835,2.6835,2.0872,2.3854,5652.0],["2008-10-13",2.0872,2.3854,2.0872,2.3854,3670.0],["2008-10-14",2.0872,2.3854,2.0872,2.3854,2326.0],["2008-10-15",2.3854,2.3854,2.3854,2.3854,2544.0],["2008-10-16",2.0872,2.3854,2.0872,2.3854,5358.0],["2008-10-17",2.0872,2.3854,2.0872,2.3854,2852.0],["2008-10-20",2.3854,2.3854,2.0872,2.3854,8600.0],["2008-10-21",2.3854,2.3854,2.3854,2.3854,2972.0],["2008-10-22",2.3854,2.3854,1.789,2.0872,12132.0],["2008-10-23",1.789,2.0872,1.789,1.789,27364.0],["2008-10-24",0.8945,1.789,0.8945,1.789,20912.0],["2008-10-27",1.789,1.789,1.1927,1.1927,26614.0],["2008-10-28",1.789,1.789,1.4908,1.4908,4148.0],["2008-10-29",1.4908,1.789,1.4908,1.789,6870.0],["2008-10-30",1.789,1.789,1.4908,1.789,3096.0],["2008-10-31",1.789,2.0872,1.4908,2.0872,1508.0],["2008-11-03",1.789,1.789,1.4908,1.789,902.0],["2008-11-04",1.4908,1.789,1.4908,1.4908,1192.0],["2008-11-05",1.789,1.789,1.4908,1.4908,5930.0],["2008-11-06",1.4908,1.789,1.4908,1.4908,3958.0],["2008-11-07",1.4908,1.789,1.4908,1.4908,2152.0],["2008-11-10",1.4908,1.4908,1.1927,1.1927,12540.0],["2008-11-11",1.1927,1.4908,1.1927,1.1927,8824.0],["2008-11-12",1.1927,1.4908,1.1927,1.4908,2544.0],["2008-11-13",1.1927,1.4908,1.1927,1.4908,2210.0],["2008-11-14",1.1927,1.4908,1.1927,1.4908,1556.0],["2008-11-17",1.4908,1.4908,0.8945,1.1927,2218.0],["2008-11-18",1.1927,1.4908,0.8945,1.4908,12420.0],["2008-11-19",1.1927,1.4908,1.1927,1.4908,1034.0],["2008-11-20",1.1927,1.1927,1.1927,1.1927,8656.0],["2008-11-21",1.1927,1.1927,1.1927,1.1927,7988.0],["2008-11-24",1.1927,1.1927,0.8945,1.1927,9596.0],["2008-11-25",1.1927,1.4908,1.1927,1.4908,7690.0],["2008-11-26",1.4908,1.4908,1.1927,1.4908,11220.0],["2008-11-28",1.1927,1.4908,1.1927,1.4908,3170.0],["2008-12-01",1.4908,1.4908,1.1927,1.4908,2004.0],["2008-12-02",1.4908,1.4908,1.4908,1.4908,4378.0],["2008-12-03",1.4908,1.4908,1.1927,1.1927,2540.0],["2008-12-04",1.4908,1.4908,1.1927,1.1927,1540.0],["2008-12-05",1.4908,1.4908,1.1927,1.1927,8112.0],["2008-12-08",1.1927,1.4908,0.8945,1.1927,5998.0],["2008-12-09",1.1927,1.1927,1.1927,1.1927,17042.0],["2008-12-10",1.1927,1.4908,1.1927,1.1927,9682.0],["2008-12-11",1.1927,1.1927,1.1927,1.1927,2914.0],["2008-12-12",1.1927,1.1927,1.1927,1.1927,648.0],["2008-12-15",1.1927,1.1927,1.1927,1.1927,12956.0],["2008-12-16",1.1927,1.1927,0.8945,0.8945,3090.0],["2008-12-17",0.5963,1.1927,0.5963,1.1927,12036.0],["2008-12-18",0.8945,1.1927,0.8945,1.1927,5870.0],["2008-12-19",1.1927,1.1927,1.1927,1.1927,9742.0],["2008-12-22",1.1927,1.1927,0.8945,0.8945,4030.0],["2008-12-23",0.8945,0.8945,0.8945,0.8945,19366.0],["2008-12-24",0.8945,0.8945,0.8945,0.8945,1400.0],["2008-12-26",0.8945,1.1927,0.8945,1.1927,9712.0],["2008-12-29",0.8945,1.1927,0.8945,1.1927,4986.0],["2008-12-30",1.1927,1.4908,1.1927,1.4908,19704.0],["2008-12-31",1.1927,2.0872,1.1927,2.0872,19778.0],["2009-01-02",1.789,2.0872,1.789,2.0872,2020.0],["2009-01-05",2.0872,2.0872,1.789,2.0872,6586.0],["2009-01-06",2.0872,2.0872,1.789,2.0872,2754.0],["2009-01-07",2.0872,2.0872,1.789,2.0872,2832.0],["2009-01-08",1.4908,1.789,1.4908,1.789,12112.0],["2009-01-09",1.789,1.789,1.4908,1.789,3880.0],["2009-01-12",1.789,1.789,1.4908,1.4908,5586.0],["2009-01-13",1.4908,1.789,1.4908,1.789,1050.0],["2009-01-14",1.4908,1.789,1.4908,1.789,1360.0],["2009-01-15",1.789,1.789,1.4908,1.4908,5476.0],["2009-01-16",1.4908,1.789,1.4908,1.4908,9682.0],["2009-01-20",1.4908,1.4908,1.4908,1.4908,2948.0],["2009-01-21",1.4908,1.4908,1.4908,1.4908,3970.0],["2009-01-22",1.4908,1.4908,1.4908,1.4908,476.0],["2009-01-23",1.789,1.789,1.4908,1.789,3778.0],["2009-01-26",1.4908,1.789,1.4908,1.4908,2642.0],["2009-01-27",1.789,1.789,1.4908,1.789,3826.0],["2009-01-28",1.789,1.789,1.4908,1.789,602.0],["2009-01-29",1.4908,1.789,1.4908,1.789,4140.0],["2009-01-30",1.789,1.789,1.4908,1.789,3170.0],["2009-02-02",1.789,1.789,1.789,1.789,2634.0],["2009-02-03",1.789,1.789,1.789,1.789,5608.0],["2009-02-04",1.789,1.789,1.4908,1.789,4576.0],["2009-02-05",1.789,1.789,1.789,1.789,4738.0],["2009-02-06",1.789,1.789,1.789,1.789,6252.0],["2009-02-09",1.789,1.789,1.4908,1.789,22524.0],["2009-02-10",1.789,1.789,1.789,1.789,14256.0],["2009-02-11",1.789,1.789,1.789,1.789,11290.0],["2009-02-12",1.789,1.789,1.789,1.789,5662.0],["2009-02-13",1.789,1.789,1.789,1.789,2800.0],["2009-02-17",1.789,1.789,1.4908,1.4908,13258.0],["2009-02-18",1.4908,1.789,1.4908,1.4908,4644.0],["2009-02-19",1.4908,1.789,1.4908,1.789,1200.0],["2009-02-20",1.789,1.789,1.4908,1.4908,5948.0],["2009-02-23",1.4908,1.789,1.4908,1.4908,8752.0],["2009-02-24",1.789,1.789,1.789,1.789,210.0],["2009-02-25",1.4908,1.789,1.4908,1.4908,1330.0],["2009-02-26",1.4908,1.4908,1.4908,1.4908,992.0],["2009-02-27",1.4908,1.4908,1.4908,1.4908,1684.0],["2009-03-02",1.4908,1.789,1.4908,1.4908,1816.0],["2009-03-03",1.4908,1.4908,1.4908,1.4908,2250.0],["2009-03-04",1.4908,1.4908,1.4908,1.4908,3190.0],["2009-03-05",1.4908,1.4908,1.1927,1.4908,2900.0],["2009-03-06",1.4908,1.4908,1.4908,1.4908,1038.0],["2009-03-09",1.4908,1.4908,1.1927,1.4908,1212.0],["2009-03-10",1.4908,1.4908,1.1927,1.4908,2346.0],["2009-03-11",1.4908,1.4908,1.1927,1.1927,1182.0],["2009-03-12",1.1927,1.1927,1.1927,1.1927,1242.0],["2009-03-13",1.4908,1.4908,1.1927,1.1927,2074.0],["2009-03-16",1.1927,1.1927,1.1927,1.1927,1542.0],["2009-03-17",1.1927,1.1927,1.1927,1.1927,1066.0],["2009-03-18",1.1927,1.1927,1.1927,1.1927,858.0],["2009-03-19",1.1927,1.4908,1.1927,1.4908,10272.0],["2009-03-20",1.4908,1.4908,1.4908,1.4908,11476.0],["2009-03-23",1.1927,1.789,1.1927,1.4908,3080.0],["2009-03-24",1.4908,1.4908,1.4908,1.4908,2392.0],["2009-03-25",1.4908,1.4908,1.4908,1.4908,7172.0],["2009-03-26",1.4908,1.4908,1.4908,1.4908,13154.0],["2009-03-27",1.4908,1.789,1.4908,1.789,18180.0],["2009-03-30",1.789,1.789,1.4908,1.4908,13014.0],["2009-03-31",1.4908,1.4908,1.4908,1.4908,8442.0],["2009-04-01",1.4908,1.4908,1.1927,1.4908,3990.0],["2009-04-02",1.1927,1.4908,1.1927,1.4908,4260.0],["2009-04-03",1.4908,2.9817,1.4908,2.3854,29560.0],["2009-04-06",2.3854,2.6835,2.0872,2.0872,29996.0],["2009-04-07",2.3854,2.3854,2.0872,2.0872,3618.0],["2009-04-08",2.0872,2.3854,2.0872,2.0872,14284.0],["2009-04-09",2.0872,2.0872,1.789,2.0872,5582.0],["2009-04-13",2.3854,2.3854,2.0872,2.3854,3194.0],["2009-04-14",2.3854,2.3854,2.3854,2.3854,6180.0],["2009-04-15",2.3854,2.3854,2.0872,2.3854,2596.0],["2009-04-16",2.3854,2.3854,2.3854,2.3854,4290.0],["2009-04-17",2.0872,2.3854,2.0872,2.3854,9132.0],["2009-04-20",2.0872,2.3854,2.0872,2.3854,4648.0],["2009-04-21",2.3854,2.3854,2.0872,2.0872,2526.0],["2009-04-22",2.0872,2.0872,2.0872,2.0872,1882.0],["2009-04-23",2.0872,2.0872,2.0872,2.0872,720.0],["2009-04-24",2.3854,2.3854,2.0872,2.3854,1952.0],["2009-04-27",2.3854,2.3854,2.0872,2.3854,2902.0],["2009-04-28",2.3854,2.3854,2.0872,2.0872,8096.0],["2009-04-29",2.0872,2.0872,1.789,2.0872,12936.0],["2009-04-30",2.0872,2.0872,2.0872,2.0872,3660.0],["2009-05-01",2.0872,2.0872,2.0872,2.0872,858.0],["2009-05-04",2.3854,2.3854,2.0872,2.0872,7968.0],["2009-05-05",2.0872,2.0872,2.0872,2.0872,5298.0],["2009-05-06",2.3854,2.3854,2.0872,2.3854,21688.0],["2009-05-07",2.3854,2.3854,2.0872,2.0872,4930.0],["2009-05-08",2.0872,2.3854,2.0872,2.3854,5900.0],["2009-05-11",2.0872,2.0872,2.0872,2.0872,13598.0],["2009-05-12",2.0872,2.0872,2.0872,2.0872,4680.0],["2009-05-13",2.0872,2.0872,2.0872,2.0872,1060.0],["2009-05-14",2.0872,2.0872,1.789,2.0872,10642.0],["2009-05-15",2.0872,2.0872,2.0872,2.0872,5878.0],["2009-05-18",2.0872,2.0872,1.789,2.0872,2100.0],["2009-05-19",2.0872,2.0872,2.0872,2.0872,7344.0],["2009-05-20",1.789,2.0872,1.789,2.0872,7260.0],["2009-05-21",2.0872,2.0872,2.0872,2.0872,3370.0],["2009-05-22",2.0872,2.3854,1.789,2.3854,4326.0],["2009-05-26",2.3854,2.3854,2.0872,2.0872,8004.0],["2009-05-27",2.3854,2.3854,2.0872,2.3854,2636.0],["2009-05-28",2.3854,2.3854,2.0872,2.3854,6936.0],["2009-05-29",2.3854,2.3854,2.3854,2.3854,12312.0],["2009-06-01",2.3854,2.6835,2.3854,2.3854,14504.0],["2009-06-02",2.6835,2.6835,2.3854,2.3854,15228.0],["2009-06-03",2.3854,2.3854,2.3854,2.3854,9718.0],["2009-06-04",2.3854,2.3854,2.0872,2.3854,13600.0],["2009-06-05",2.3854,2.3854,2.0872,2.0872,11086.0],["2009-06-08",2.0872,2.0872,2.0872,2.0872,2730.0],["2009-06-09",2.0872,3.578,2.0872,2.0872,10380.0],["2009-06-10",2.0872,2.0872,2.0872,2.0872,10584.0],["2009-06-11",2.0872,2.0872,2.0872,2.0872,5640.0],["2009-06-12",2.0872,2.0872,2.0872,2.0872,10116.0],["2009-06-15",2.0872,2.0872,2.0872,2.0872,4452.0],["2009-06-16",2.0872,2.3854,2.0872,2.3854,8860.0],["2009-06-17",2.3854,2.3854,2.0872,2.0872,2424.0],["2009-06-18",2.0872,2.0872,2.0872,2.0872,3046.0],["2009-06-19",2.0872,2.0872,2.0872,2.0872,2160.0],["2009-06-22",2.0872,2.0872,2.0872,2.0872,3036.0],["2009-06-23",2.0872,2.0872,2.0872,2.0872,3586.0],["2009-06-24",2.0872,2.0872,1.789,2.0872,2302.0],["2009-06-25",1.789,2.0872,1.789,2.0872,1126.0],["2009-06-26",2.0872,2.0872,2.0872,2.0872,818.0],["2009-06-29",2.0872,2.0872,2.0872,2.0872,1522.0],["2009-06-30",2.0872,2.0872,2.0872,2.0872,1070.0],["2009-07-01",1.789,2.0872,1.789,1.789,12562.0],["2009-07-02",1.789,2.0872,1.789,1.789,5170.0],["2009-07-06",1.789,1.789,1.789,1.789,7568.0],["2009-07-07",1.789,1.789,1.4908,1.4908,16302.0],["2009-07-08",1.789,1.789,1.1927,1.4908,2664.0],["2009-07-09",1.4908,1.4908,1.4908,1.4908,6440.0],["2009-07-10",1.4908,1.789,1.4908,1.789,8946.0],["2009-07-13",1.789,1.789,1.4908,1.4908,1544.0],["2009-07-14",1.789,1.789,1.789,1.789,1460.0],["2009-07-15",1.789,2.0872,1.789,2.0872,6540.0],["2009-07-16",2.0872,2.0872,1.789,2.0872,8738.0],["2009-07-17",1.789,2.0872,1.789,1.789,5480.0],["2009-07-20",1.789,2.0872,1.789,1.789,7826.0],["2009-07-21",1.789,1.789,1.789,1.789,340.0],["2009-07-22",1.789,2.0872,1.789,2.0872,4860.0],["2009-07-23",1.789,2.0872,1.789,2.0872,3520.0],["2009-07-24",2.0872,2.0872,2.0872,2.0872,20.0],["2009-07-27",1.789,2.0872,1.789,2.0872,1432.0],["2009-07-28",1.789,2.0872,1.789,1.789,2018.0],["2009-07-29",1.789,1.789,1.789,1.789,720.0],["2009-07-30",1.789,1.789,1.789,1.789,2660.0],["2009-07-31",1.789,1.789,1.789,1.789,5904.0],["2009-08-03",1.789,2.0872,1.789,2.0872,3054.0],["2009-08-04",2.0872,2.0872,1.789,2.0872,6350.0],["2009-08-05",2.0872,2.0872,1.789,2.0872,1204.0],["2009-08-06",2.0872,2.0872,1.4908,1.789,13162.0],["2009-08-07",1.789,2.0872,1.789,1.789,906.0],["2009-08-10",1.789,1.789,1.789,1.789,406.0],["2009-08-11",1.789,1.789,1.4908,1.789,9410.0],["2009-08-12",1.789,1.789,1.4908,1.4908,1772.0],["2009-08-13",1.789,1.789,1.789,1.789,1566.0],["2009-08-14",1.789,1.789,1.789,1.789,10086.0],["2009-08-17",2.0872,2.0872,1.789,1.789,5226.0],["2009-08-18",1.789,1.789,1.789,1.789,240.0],["2009-08-19",1.789,1.789,1.789,1.789,2810.0],["2009-08-20",1.789,1.789,1.789,1.789,4340.0],["2009-08-21",1.789,1.789,1.789,1.789,7312.0],["2009-08-24",1.789,1.789,1.789,1.789,3948.0],["2009-08-25",1.789,2.0872,1.789,1.789,22296.0],["2009-08-26",1.789,1.789,1.789,1.789,2746.0],["2009-08-27",1.789,1.789,1.789,1.789,3214.0],["2009-08-28",1.789,1.789,1.789,1.789,4518.0],["2009-08-31",1.789,1.789,1.789,1.789,3220.0],["2009-09-01",1.789,1.789,1.4908,1.789,2780.0],["2009-09-02",1.4908,1.789,1.4908,1.789,12602.0],["2009-09-03",2.0872,2.0872,1.789,1.789,6812.0],["2009-09-04",1.789,2.0872,1.789,1.789,7640.0],["2009-09-08",2.0872,2.0872,1.789,1.789,1748.0],["2009-09-09",1.789,1.789,1.789,1.789,10432.0],["2009-09-10",1.789,1.789,1.789,1.789,3584.0],["2009-09-11",1.789,2.0872,1.789,1.789,19920.0],["2009-09-14",1.789,1.789,1.789,1.789,13818.0],["2009-09-15",1.789,1.789,1.789,1.789,3242.0],["2009-09-16",1.789,2.0872,1.789,1.789,9314.0],["2009-09-17",2.0872,2.0872,1.789,2.0872,8246.0],["2009-09-18",2.0872,2.0872,1.789,2.0872,5876.0],["2009-09-21",1.789,2.0872,1.789,2.0872,11350.0],["2009-09-22",1.789,2.0872,1.789,2.0872,19188.0],["2009-09-23",1.789,2.0872,1.789,2.0872,11364.0],["2009-09-24",1.789,2.0872,1.789,2.0872,6736.0],["2009-09-25",1.789,2.0872,1.789,1.789,1528.0],["2009-09-28",1.789,1.789,1.789,1.789,4060.0],["2009-09-29",1.789,1.789,1.789,1.789,4436.0],["2009-09-30",1.789,2.0872,1.789,1.789,6370.0],["2009-10-01",1.789,1.789,1.789,1.789,1240.0],["2009-10-02",1.789,1.789,1.789,1.789,7974.0],["2009-10-05",1.789,1.789,1.789,1.789,3254.0],["2009-10-06",1.789,2.0872,1.789,2.0872,12080.0],["2009-10-07",2.0872,2.0872,2.0872,2.0872,6920.0],["2009-10-08",2.0872,2.3854,2.0872,2.3854,22204.0],["2009-10-09",2.3854,2.9817,2.3854,2.3854,27300.0],["2009-10-12",2.3854,2.6835,2.3854,2.3854,15982.0],["2009-10-13",2.3854,2.6835,2.3854,2.3854,7350.0],["2009-10-14",2.3854,2.3854,2.3854,2.3854,9718.0],["2009-10-15",2.3854,2.3854,2.0872,2.0872,7544.0],["2009-10-16",2.0872,2.3854,2.0872,2.3854,18450.0],["2009-10-19",2.3854,2.3854,2.0872,2.0872,22078.0],["2009-10-20",2.0872,2.0872,2.0872,2.0872,1986.0],["2009-10-21",2.0872,2.0872,2.0872,2.0872,3496.0],["2009-10-22",2.0872,2.0872,2.0872,2.0872,4348.0],["2009-10-23",2.0872,2.0872,1.789,2.0872,9908.0],["2009-10-26",2.0872,2.0872,2.0872,2.0872,2356.0],["2009-10-27",2.0872,2.0872,1.789,2.0872,1986.0],["2009-10-28",1.789,2.0872,1.789,1.789,10530.0],["2009-10-29",2.0872,2.0872,1.789,2.0872,2180.0],["2009-10-30",1.789,2.0872,1.4908,1.789,8640.0],["2009-11-02",2.0872,2.0872,2.0872,2.0872,1660.0],["2009-11-03",2.0872,2.0872,1.789,2.0872,7428.0],["2009-11-04",1.789,2.0872,1.789,2.0872,4274.0],["2009-11-05",2.0872,2.0872,1.789,1.789,7748.0],["2009-11-06",1.789,2.0872,1.789,2.0872,3492.0],["2009-11-09",2.0872,2.0872,1.789,2.0872,5760.0],["2009-11-10",1.789,2.0872,1.789,2.0872,7426.0],["2009-11-11",2.0872,2.0872,1.789,2.0872,5196.0],["2009-11-12",2.0872,2.0872,2.0872,2.0872,11132.0],["2009-11-13",1.789,2.0872,1.789,2.0872,3118.0],["2009-11-16",1.789,2.0872,1.789,2.0872,5092.0],["2009-11-17",2.0872,2.0872,1.789,1.789,2184.0],["2009-11-18",2.0872,2.0872,1.789,2.0872,2220.0],["2009-11-19",1.789,2.0872,1.789,2.0872,954.0],["2009-11-20",1.789,2.0872,1.789,2.0872,3560.0],["2009-11-23",2.0872,2.0872,1.789,2.0872,5570.0],["2009-11-24",2.0872,2.0872,1.789,2.0872,2366.0],["2009-11-25",2.0872,2.0872,1.789,2.0872,6202.0],["2009-11-27",1.789,2.0872,1.789,2.0872,288.0],["2009-11-30",2.0872,2.0872,1.789,2.0872,5170.0],["2009-12-01",1.789,2.0872,1.789,2.0872,3430.0],["2009-12-02",2.0872,2.0872,1.789,2.0872,11302.0],["2009-12-03",2.0872,2.0872,1.789,2.0872,4320.0],["2009-12-04",1.789,2.0872,1.789,1.789,1374.0],["2009-12-07",1.789,1.789,1.789,1.789,5464.0],["2009-12-08",1.4908,2.0872,1.4908,1.789,14550.0],["2009-12-09",1.789,1.789,1.789,1.789,4378.0],["2009-12-10",1.789,1.789,1.789,1.789,5638.0],["2009-12-11",1.789,1.789,1.4908,1.4908,9126.0],["2009-12-14",1.4908,1.789,1.4908,1.4908,6108.0],["2009-12-15",1.4908,1.4908,1.4908,1.4908,28448.0],["2009-12-16",1.4908,1.789,1.4908,1.4908,16182.0],["2009-12-17",1.789,1.789,1.4908,1.789,8824.0],["2009-12-18",1.4908,1.789,1.4908,1.789,4872.0],["2009-12-21",1.4908,1.789,1.4908,1.4908,11800.0],["2009-12-22",1.4908,1.789,1.4908,1.789,286.0],["2009-12-23",1.4908,1.789,1.4908,1.789,5614.0],["2009-12-24",1.4908,1.789,1.4908,1.789,1964.0],["2009-12-28",1.4908,1.789,1.4908,1.4908,3426.0],["2009-12-29",1.4908,2.0872,1.4908,1.789,4302.0],["2009-12-30",1.4908,1.789,1.4908,1.789,134.0],["2009-12-31",1.789,2.0872,1.789,2.0872,4812.0],["2010-01-04",2.0872,2.0872,1.789,2.0872,19192.0],["2010-01-05",2.0872,2.0872,1.789,2.0872,1446.0],["2010-01-06",1.789,2.0872,1.789,1.789,6512.0],["2010-01-07",1.789,2.0872,1.789,1.789,11948.0],["2010-01-08",1.789,2.0872,1.789,1.789,2308.0],["2010-01-11",1.789,2.0872,1.789,1.789,1398.0],["2010-01-12",1.789,1.789,1.789,1.789,15324.0],["2010-01-13",1.789,1.789,1.789,1.789,108.0],["2010-01-14",1.789,1.789,1.789,1.789,540.0],["2010-01-15",1.789,2.0872,1.789,2.0872,2882.0],["2010-01-19",1.789,2.0872,1.789,2.0872,2284.0],["2010-01-20",1.789,2.0872,1.789,2.0872,1608.0],["2010-01-21",1.789,2.0872,1.789,2.0872,2858.0],["2010-01-22",1.4908,1.789,1.4908,1.789,3126.0],["2010-01-25",1.789,2.0872,1.789,1.789,2348.0],["2010-01-26",1.789,2.0872,1.789,1.789,2430.0],["2010-01-27",1.789,1.789,1.789,1.789,722.0],["2010-01-28",1.4908,2.0872,1.4908,2.0872,22356.0],["2010-01-29",1.789,2.0872,1.789,1.789,15250.0],["2010-02-01",1.789,1.789,1.789,1.789,9106.0],["2010-02-02",1.789,1.789,1.789,1.789,2922.0],["2010-02-03",1.789,1.789,1.789,1.789,110.0],["2010-02-04",1.789,1.789,1.789,1.789,248.0],["2010-02-05",1.789,2.0872,1.789,2.0872,5804.0],["2010-02-08",2.3854,2.3854,1.789,1.789,738.0],["2010-02-09",1.789,2.0872,1.789,2.0872,1324.0],["2010-02-10",1.789,2.0872,1.789,2.0872,42.0],["2010-02-11",1.789,2.0872,1.789,2.0872,5358.0],["2010-02-12",2.0872,2.0872,1.789,2.0872,922.0],["2010-02-16",2.0872,2.0872,1.789,1.789,1302.0],["2010-02-17",1.789,1.789,1.789,1.789,1404.0],["2010-02-18",1.789,1.789,1.789,1.789,6536.0],["2010-02-19",1.789,1.789,1.789,1.789,1154.0],["2010-02-22",1.789,1.789,1.789,1.789,1712.0],["2010-02-23",1.789,1.789,1.789,1.789,3904.0],["2010-02-24",1.789,1.789,1.789,1.789,628.0],["2010-02-25",1.789,1.789,1.789,1.789,894.0],["2010-02-26",1.789,1.789,1.789,1.789,1434.0],["2010-03-01",1.789,1.789,1.789,1.789,7014.0],["2010-03-02",1.789,1.789,1.789,1.789,598.0],["2010-03-03",1.789,2.0872,1.789,1.789,5978.0],["2010-03-04",1.789,1.789,1.789,1.789,412.0],["2010-03-05",1.789,1.789,1.789,1.789,2198.0],["2010-03-08",1.789,1.789,1.789,1.789,906.0],["2010-03-09",1.789,2.0872,1.789,2.0872,190.0],["2010-03-10",1.789,2.0872,1.789,2.0872,7508.0],["2010-03-11",1.789,1.789,1.4908,1.789,960.0],["2010-03-12",1.789,2.0872,1.789,2.0872,4656.0],["2010-03-15",1.789,1.789,1.789,1.789,2060.0],["2010-03-16",1.789,1.789,1.789,1.789,3110.0],["2010-03-17",1.789,2.0872,1.789,2.0872,3776.0],["2010-03-18",2.0872,2.0872,1.789,1.789,5542.0],["2010-03-19",1.789,2.0872,1.4908,2.0872,574.0],["2010-03-22",1.789,2.0872,1.789,1.789,538.0],["2010-03-23",1.789,1.789,1.4908,1.789,712.0],["2010-03-24",1.789,2.0872,1.789,1.789,3394.0],["2010-03-25",1.789,1.789,1.789,1.789,2920.0],["2010-03-26",1.1927,2.0872,1.1927,2.0872,386.0],["2010-03-29",1.789,2.0872,1.789,1.789,2624.0],["2010-03-30",1.789,2.0872,1.789,2.0872,4780.0],["2010-03-31",2.0872,2.0872,1.789,1.789,3160.0],["2010-04-01",2.0872,2.0872,1.789,1.789,25780.0],["2010-04-05",2.0872,2.0872,1.789,1.789,350.0],["2010-04-06",1.789,2.0872,1.789,1.789,264.0],["2010-04-07",2.0872,2.3854,2.0872,2.0872,38516.0],["2010-04-08",2.0872,2.0872,2.0872,2.0872,2906.0],["2010-04-09",2.0872,2.0872,2.0872,2.0872,2316.0],["2010-04-12",2.0872,2.0872,1.789,2.0872,4794.0],["2010-04-13",2.0872,2.0872,1.789,2.0872,1216.0],["2010-04-14",2.0872,2.3854,1.789,2.0872,4758.0],["2010-04-15",2.0872,2.0872,2.0872,2.0872,496.0],["2010-04-16",2.0872,2.0872,1.789,2.0872,1000.0],["2010-04-19",2.0872,2.0872,1.789,2.0872,4148.0],["2010-04-20",1.789,2.0872,1.789,2.0872,1344.0],["2010-04-21",1.789,2.0872,1.789,2.0872,2292.0],["2010-04-22",1.789,1.789,1.789,1.789,82.0],["2010-04-23",2.0872,2.0872,1.789,2.0872,1288.0],["2010-04-26",2.0872,2.3854,1.789,2.0872,1894.0],["2010-04-27",1.789,2.0872,1.789,1.789,1044.0],["2010-04-28",2.0872,2.0872,1.789,1.789,2842.0],["2010-04-29",2.0872,2.0872,1.789,2.0872,2348.0],["2010-04-30",2.0872,2.0872,2.0872,2.0872,2320.0],["2010-05-03",1.789,2.0872,1.789,2.0872,11222.0],["2010-05-04",2.0872,2.0872,1.789,1.789,7636.0],["2010-05-05",1.789,1.789,1.789,1.789,2670.0],["2010-05-06",2.0872,2.0872,1.789,1.789,1868.0],["2010-05-07",1.789,1.789,1.789,1.789,5280.0],["2010-05-10",1.789,1.789,1.789,1.789,1080.0],["2010-05-11",2.0872,2.0872,1.789,2.0872,2554.0],["2010-05-12",2.0872,2.0872,2.0872,2.0872,2194.0],["2010-05-13",1.789,2.0872,1.789,2.0872,2770.0],["2010-05-14",2.0872,2.0872,1.789,2.0872,968.0],["2010-05-17",1.789,2.0872,1.789,2.0872,3740.0],["2010-05-18",1.789,2.0872,1.789,2.0872,838.0],["2010-05-19",2.0872,2.0872,1.789,2.0872,758.0],["2010-05-20",1.789,1.789,1.789,1.789,764.0],["2010-05-21",1.789,2.0872,1.789,1.789,942.0],["2010-05-24",2.0872,2.0872,2.0872,2.0872,1032.0],["2010-05-25",2.0872,2.0872,1.789,1.789,624.0],["2010-05-26",1.789,1.789,1.789,1.789,84.0],["2010-05-27",1.789,2.0872,1.789,1.789,5176.0],["2010-05-28",1.789,2.0872,1.789,2.0872,3046.0],["2010-06-01",1.789,2.0872,1.789,1.789,1204.0],["2010-06-02",1.789,1.789,1.789,1.789,4144.0],["2010-06-03",1.789,2.0872,1.789,2.0872,2888.0],["2010-06-04",1.789,1.789,1.789,1.789,2678.0],["2010-06-07",1.789,1.789,1.789,1.789,3194.0],["2010-06-08",2.0872,2.0872,1.4908,1.4908,542.0],["2010-06-09",1.789,1.789,1.4908,1.789,1312.0],["2010-06-10",1.789,1.789,1.789,1.789,3066.0],["2010-06-11",1.789,1.789,1.789,1.789,260.0],["2010-06-14",1.789,2.0872,1.789,2.0872,926.0],["2010-06-15",1.789,2.0872,1.4908,2.0872,802.0],["2010-06-16",1.789,2.0872,1.789,2.0872,74.0],["2010-06-17",1.789,1.789,1.789,1.789,8024.0],["2010-06-18",2.0872,2.0872,1.789,1.789,7618.0],["2010-06-21",1.789,1.789,1.789,1.789,7738.0],["2010-06-22",1.789,1.789,1.789,1.789,2944.0],["2010-06-23",1.789,1.789,1.789,1.789,1582.0],["2010-06-24",1.789,1.789,1.789,1.789,566.0],["2010-06-25",1.789,1.789,1.789,1.789,1086.0],["2010-06-28",1.789,1.789,1.789,1.789,220.0],["2010-06-29",1.789,1.789,1.789,1.789,1926.0],["2010-06-30",1.789,1.789,1.789,1.789,1430.0],["2010-07-01",1.789,1.789,1.4908,1.4908,6332.0],["2010-07-02",1.789,1.789,1.789,1.789,1094.0],["2010-07-06",1.789,1.789,1.4908,1.789,1710.0],["2010-07-07",1.789,1.789,1.789,1.789,924.0],["2010-07-08",1.4908,2.0872,1.4908,1.789,3666.0],["2010-07-09",1.789,1.789,1.789,1.789,100.0],["2010-07-12",1.789,1.789,1.789,1.789,12.0],["2010-07-13",1.789,2.0872,1.789,1.789,1902.0],["2010-07-14",1.789,1.789,1.789,1.789,2222.0],["2010-07-15",1.789,1.789,1.789,1.789,1570.0],["2010-07-16",1.789,1.789,1.789,1.789,2120.0],["2010-07-19",1.789,1.789,1.4908,1.789,2370.0],["2010-07-20",1.4908,1.789,1.4908,1.789,260.0],["2010-07-21",1.789,1.789,1.4908,1.4908,1834.0],["2010-07-22",1.789,1.789,1.4908,1.789,340.0],["2010-07-23",1.4908,1.789,1.4908,1.789,1322.0],["2010-07-26",1.789,1.789,1.789,1.789,4572.0],["2010-07-27",1.789,1.789,1.4908,1.4908,1636.0],["2010-07-28",1.789,1.789,1.4908,1.789,1468.0],["2010-07-29",1.789,1.789,1.4908,1.4908,760.0],["2010-07-30",1.789,1.789,1.4908,1.789,5790.0],["2010-08-02",1.4908,1.4908,1.4908,1.4908,42.0],["2010-08-03",1.4908,1.4908,1.4908,1.4908,126.0],["2010-08-04",1.4908,1.789,1.4908,1.789,18.0],["2010-08-05",1.789,1.789,1.4908,1.789,2504.0],["2010-08-06",1.789,1.789,1.789,1.789,446.0],["2010-08-09",1.4908,1.789,1.4908,1.789,156.0],["2010-08-10",1.4908,1.789,1.4908,1.789,260.0],["2010-08-11",1.4908,1.789,1.4908,1.789,560.0],["2010-08-12",1.789,1.789,1.4908,1.789,416.0],["2010-08-13",1.4908,1.789,1.4908,1.789,580.0],["2010-08-16",1.4908,1.789,1.4908,1.789,1282.0],["2010-08-17",1.789,1.789,1.4908,1.4908,840.0],["2010-08-18",1.4908,1.789,1.4908,1.789,560.0],["2010-08-19",1.789,1.789,1.4908,1.789,528.0],["2010-08-20",1.789,1.789,1.789,1.789,1562.0],["2010-08-23",1.789,1.789,1.789,1.789,844.0],["2010-08-24",1.4908,1.789,1.4908,1.789,884.0],["2010-08-25",1.789,2.0872,1.4908,1.789,586.0],["2010-08-26",1.789,2.0872,1.789,1.789,8000.0],["2010-08-27",1.789,1.789,1.789,1.789,2800.0],["2010-08-30",1.789,1.789,1.789,1.789,1338.0],["2010-08-31",1.789,2.0872,1.789,1.789,3916.0],["2010-09-01",1.789,2.0872,1.789,1.789,2714.0],["2010-09-02",1.789,2.0872,1.789,1.789,1790.0],["2010-09-03",1.789,1.789,1.789,1.789,2882.0],["2010-09-07",2.0872,2.0872,1.789,1.789,3100.0],["2010-09-08",1.789,1.789,1.789,1.789,3060.0],["2010-09-09",1.789,1.789,1.789,1.789,500.0],["2010-09-10",1.789,2.0872,1.789,1.789,1206.0],["2010-09-13",2.0872,2.0872,1.789,1.789,4388.0],["2010-09-14",1.789,2.0872,1.789,2.0872,14342.0],["2010-09-15",2.0872,2.0872,1.789,2.0872,3038.0],["2010-09-16",1.789,2.0872,1.789,2.0872,7392.0],["2010-09-17",2.0872,2.0872,2.0872,2.0872,1336.0],["2010-09-20",2.0872,2.0872,1.789,2.0872,2844.0],["2010-09-21",1.789,2.0872,1.789,2.0872,1338.0],["2010-09-22",2.0872,2.0872,1.789,2.0872,3354.0],["2010-09-23",2.0872,2.0872,2.0872,2.0872,2856.0],["2010-09-24",2.0872,2.0872,1.789,2.0872,4692.0],["2010-09-27",1.789,2.0872,1.789,2.0872,2850.0],["2010-09-28",1.789,2.0872,1.789,2.0872,2542.0],["2010-09-29",1.789,2.0872,1.789,2.0872,3472.0],["2010-09-30",2.0872,2.0872,1.789,2.0872,440.0],["2010-10-01",2.0872,2.0872,1.789,2.0872,5238.0],["2010-10-04",2.0872,2.0872,2.0872,2.0872,562.0],["2010-10-05",2.0872,2.6835,2.0872,2.3854,14778.0],["2010-10-06",2.3854,2.6835,2.3854,2.6835,5452.0],["2010-10-07",2.6835,2.6835,2.3854,2.3854,15390.0],["2010-10-08",2.6835,2.6835,2.3854,2.6835,11086.0],["2010-10-11",2.3854,2.9817,2.3854,2.6835,2076.0],["2010-10-12",2.6835,2.6835,2.6835,2.6835,8504.0],["2010-10-13",2.6835,2.6835,2.6835,2.6835,8888.0],["2010-10-14",2.6835,2.6835,2.6835,2.6835,10682.0],["2010-10-15",2.3854,2.9817,2.3854,2.6835,3316.0],["2010-10-18",2.6835,2.6835,2.3854,2.6835,2230.0],["2010-10-19",2.3854,2.3854,2.3854,2.3854,7732.0],["2010-10-20",2.3854,2.6835,2.3854,2.6835,2124.0],["2010-10-21",2.6835,2.9817,2.6835,2.6835,5824.0],["2010-10-22",2.3854,2.6835,2.3854,2.6835,2868.0],["2010-10-25",2.6835,2.9817,2.3854,2.6835,3864.0],["2010-10-26",2.9817,2.9817,2.6835,2.6835,2284.0],["2010-10-27",2.6835,2.6835,2.6835,2.6835,752.0],["2010-10-28",2.3854,2.9817,2.3854,2.3854,1074.0],["2010-10-29",2.3854,2.9817,2.3854,2.9817,1902.0],["2010-11-01",2.6835,2.9817,2.6835,2.9817,3670.0],["2010-11-02",2.9817,2.9817,2.6835,2.6835,1820.0],["2010-11-03",2.6835,3.2799,2.6835,2.9817,12236.0],["2010-11-04",3.2799,3.2799,2.6835,3.2799,12804.0],["2010-11-05",2.9817,3.2799,2.9817,3.2799,12528.0],["2010-11-08",2.9817,3.2799,2.9817,3.2799,6152.0],["2010-11-09",3.578,3.8762,3.2799,3.578,51544.0],["2010-11-10",4.1744,4.1744,3.578,3.8762,12742.0],["2010-11-11",3.8762,3.8762,3.578,3.8762,2898.0],["2010-11-12",3.578,3.8762,3.578,3.578,12456.0],["2010-11-15",3.578,3.578,3.2799,3.2799,10544.0],["2010-11-16",3.2799,3.578,3.2799,3.2799,1220.0],["2010-11-17",3.2799,3.8762,3.2799,3.2799,6198.0],["2010-11-18",3.578,3.8762,3.2799,3.578,7022.0],["2010-11-19",3.578,3.8762,3.578,3.578,3220.0],["2010-11-22",3.8762,3.8762,3.578,3.578,2786.0],["2010-11-23",3.2799,3.8762,3.2799,3.578,1396.0],["2010-11-24",3.578,3.8762,3.578,3.8762,14248.0],["2010-11-26",3.8762,4.1744,3.8762,4.1744,4662.0],["2010-11-29",4.1744,4.7707,4.1744,4.7707,22826.0],["2010-11-30",4.7707,4.7707,4.7707,4.7707,19762.0],["2010-12-01",4.7707,4.7707,4.7707,4.7707,18330.0],["2010-12-02",4.7707,5.367,4.7707,4.7707,12790.0],["2010-12-03",4.4725,4.7707,4.1744,4.7707,16414.0],["2010-12-06",4.7707,5.0689,4.7707,4.7707,10844.0],["2010-12-07",5.0689,5.0689,4.1744,4.7707,9360.0],["2010-12-08",4.4725,4.4725,4.1744,4.4725,10010.0],["2010-12-09",4.4725,4.7707,4.4725,4.4725,7714.0],["2010-12-10",4.7707,4.7707,3.2799,3.2799,55888.0],["2010-12-13",3.2799,3.8762,3.2799,3.578,22002.0],["2010-12-14",4.1744,4.4725,3.8762,4.4725,14320.0],["2010-12-15",4.4725,4.4725,3.8762,4.4725,17972.0],["2010-12-16",4.4725,4.4725,4.1744,4.4725,6970.0],["2010-12-17",4.1744,4.1744,3.8762,4.1744,1888.0],["2010-12-20",4.1744,4.1744,3.8762,3.8762,3774.0],["2010-12-21",3.578,4.1744,3.578,4.1744,4818.0],["2010-12-22",3.8762,3.8762,3.578,3.8762,3432.0],["2010-12-23",3.578,4.1744,3.578,3.8762,4796.0],["2010-12-27",3.578,3.8762,3.578,3.8762,2350.0],["2010-12-28",3.8762,4.1744,3.578,4.1744,6318.0],["2010-12-29",4.1744,4.4725,4.1744,4.4725,9250.0],["2010-12-30",4.4725,4.4725,4.1744,4.4725,2772.0],["2010-12-31",4.4725,4.7707,4.1744,4.7707,12812.0],["2011-01-03",5.0689,5.0689,4.4725,4.7707,4438.0],["2011-01-04",4.4725,4.4725,4.1744,4.4725,2704.0],["2011-01-05",4.4725,4.7707,4.1744,4.7707,4102.0],["2011-01-06",4.4725,4.4725,4.1744,4.4725,5094.0],["2011-01-07",4.1744,4.4725,4.1744,4.4725,3532.0],["2011-01-10",4.4725,4.4725,4.1744,4.4725,2826.0],["2011-01-11",4.4725,4.4725,4.1744,4.4725,6568.0],["2011-01-12",4.4725,4.4725,4.4725,4.4725,5540.0],["2011-01-13",4.1744,4.4725,4.1744,4.1744,7870.0],["2011-01-14",4.1744,4.1744,3.8762,3.8762,8332.0],["2011-01-18",3.8762,4.1744,3.8762,4.1744,1924.0],["2011-01-19",3.8762,4.4725,3.8762,4.1744,7102.0],["2011-01-20",3.8762,4.1744,3.8762,4.1744,488.0],["2011-01-21",4.1744,4.1744,3.8762,3.8762,2510.0],["2011-01-24",3.8762,4.1744,3.8762,3.8762,4490.0],["2011-01-25",3.8762,4.1744,3.578,3.8762,4436.0],["2011-01-26",3.578,4.1744,3.578,3.8762,1416.0],["2011-01-27",4.1744,4.1744,3.578,3.8762,3746.0],["2011-01-28",3.578,4.1744,3.578,4.1744,2076.0],["2011-01-31",3.578,4.1744,3.578,3.8762,4800.0],["2011-02-01",4.1744,4.1744,3.8762,4.1744,3908.0],["2011-02-02",4.1744,4.1744,3.8762,4.1744,6986.0],["2011-02-03",3.8762,4.4725,3.8762,4.1744,15806.0],["2011-02-04",4.4725,4.4725,3.8762,4.4725,14018.0],["2011-02-07",4.4725,4.4725,4.1744,4.1744,7760.0],["2011-02-08",4.1744,4.4725,4.1744,4.1744,2738.0],["2011-02-09",4.1744,4.1744,3.8762,4.1744,3040.0],["2011-02-10",3.8762,4.1744,3.8762,3.8762,1820.0],["2011-02-11",4.1744,4.1744,3.8762,3.8762,1174.0],["2011-02-14",3.8762,4.1744,3.8762,3.8762,2096.0],["2011-02-15",3.8762,3.8762,3.8762,3.8762,5180.0],["2011-02-16",3.8762,4.1744,3.578,3.8762,2004.0],["2011-02-17",3.8762,3.8762,3.578,3.8762,3108.0],["2011-02-18",3.8762,4.1744,3.578,3.8762,1264.0],["2011-02-22",3.8762,4.1744,3.8762,3.8762,4974.0],["2011-02-23",3.578,3.8762,3.578,3.8762,624.0],["2011-02-24",3.8762,3.8762,3.8762,3.8762,4366.0],["2011-02-25",3.8762,3.8762,3.8762,3.8762,2662.0],["2011-02-28",3.578,3.8762,3.578,3.8762,12998.0],["2011-03-01",3.8762,4.1744,3.578,3.8762,10672.0],["2011-03-02",3.8762,4.1744,3.8762,3.8762,6506.0],["2011-03-03",3.578,3.8762,3.578,3.8762,5620.0],["2011-03-04",3.8762,3.8762,3.578,3.8762,2674.0],["2011-03-07",3.8762,4.1744,3.8762,3.8762,2668.0],["2011-03-08",3.8762,3.8762,3.8762,3.8762,6030.0],["2011-03-09",3.8762,3.8762,3.8762,3.8762,938.0],["2011-03-10",3.8762,3.8762,3.578,3.578,6200.0],["2011-03-11",3.578,3.8762,3.578,3.8762,2488.0],["2011-03-14",3.8762,3.8762,3.578,3.8762,1392.0],["2011-03-15",3.578,3.8762,3.578,3.8762,4018.0],["2011-03-16",3.8762,3.8762,3.578,3.8762,9420.0],["2011-03-17",4.1744,4.1744,3.8762,3.8762,1214.0],["2011-03-18",4.1744,4.1744,3.578,3.8762,4072.0],["2011-03-21",3.8762,4.1744,3.578,3.8762,462.0],["2011-03-22",3.8762,3.8762,3.8762,3.8762,1446.0],["2011-03-23",3.8762,4.1744,3.8762,3.8762,1756.0],["2011-03-24",3.8762,4.1744,3.8762,3.8762,1176.0],["2011-03-25",3.578,3.8762,3.578,3.8762,5066.0],["2011-03-28",3.8762,4.1744,3.8762,4.1744,21606.0],["2011-03-29",4.1744,4.1744,3.8762,4.1744,3498.0],["2011-03-30",4.1744,4.7707,4.1744,4.4725,20272.0],["2011-03-31",4.4725,4.7707,3.8762,4.4725,18622.0],["2011-04-01",4.1744,4.4725,3.8762,4.4725,5468.0],["2011-04-04",4.4725,4.4725,4.1744,4.4725,4238.0],["2011-04-05",4.4725,4.7707,4.1744,4.4725,7514.0],["2011-04-06",4.1744,4.4725,4.1744,4.4725,4100.0],["2011-04-07",4.4725,4.4725,4.1744,4.4725,9758.0],["2011-04-08",4.4725,4.4725,4.1744,4.1744,9694.0],["2011-04-11",4.1744,4.1744,3.8762,4.1744,4424.0],["2011-04-12",4.1744,4.1744,3.8762,3.8762,5600.0],["2011-04-13",3.8762,4.1744,3.8762,4.1744,6612.0],["2011-04-14",3.578,4.1744,3.578,3.8762,1136.0],["2011-04-15",4.1744,4.1744,3.578,3.8762,3132.0],["2011-04-18",3.8762,3.8762,3.578,3.8762,2606.0],["2011-04-19",3.8762,3.8762,3.578,3.8762,2116.0],["2011-04-20",3.8762,3.8762,3.578,3.8762,3708.0],["2011-04-21",3.8762,3.8762,3.578,3.8762,2312.0],["2011-04-25",3.8762,3.8762,3.2799,3.578,5888.0],["2011-04-26",3.578,3.578,3.2799,3.578,5624.0],["2011-04-27",3.578,3.8762,3.2799,3.8762,5450.0],["2011-04-28",3.8762,3.8762,3.578,3.578,2350.0],["2011-04-29",3.8762,3.8762,3.578,3.578,6380.0],["2011-05-02",3.8762,3.8762,3.578,3.8762,2554.0],["2011-05-03",3.8762,3.8762,3.578,3.8762,544.0],["2011-05-04",3.2799,3.8762,3.2799,3.578,6348.0],["2011-05-05",3.2799,3.8762,3.2799,3.578,4186.0],["2011-05-06",3.2799,3.578,3.2799,3.578,280.0],["2011-05-09",3.578,3.578,3.2799,3.578,950.0],["2011-05-10",3.578,3.578,3.2799,3.578,5044.0],["2011-05-11",3.2799,3.578,3.2799,3.578,1126.0],["2011-05-12",3.2799,3.2799,2.9817,3.2799,1300.0],["2011-05-13",2.9817,3.578,2.9817,3.2799,2060.0],["2011-05-16",2.6835,3.2799,2.6835,3.2799,3002.0],["2011-05-17",2.9817,3.2799,2.9817,2.9817,2366.0],["2011-05-18",3.2799,3.8762,2.9817,3.8762,19678.0],["2011-05-19",3.8762,3.8762,3.578,3.578,936.0],["2011-05-20",3.578,3.578,3.2799,3.578,2888.0],["2011-05-23",3.8762,3.8762,3.2799,3.2799,2534.0],["2011-05-24",3.578,3.578,3.2799,3.578,1490.0],["2011-05-25",3.578,3.578,3.578,3.578,4336.0],["2011-05-26",3.578,3.8762,3.578,3.8762,3106.0],["2011-05-27",3.8762,3.8762,3.578,3.8762,6450.0],["2011-05-31",3.8762,3.8762,3.578,3.8762,3394.0],["2011-06-01",3.8762,3.8762,3.578,3.578,6220.0],["2011-06-02",3.578,3.8762,3.578,3.8762,560.0],["2011-06-03",3.578,3.8762,3.578,3.8762,568.0],["2011-06-06",3.8762,3.8762,3.2799,3.8762,970.0],["2011-06-07",3.578,3.8762,3.2799,3.8762,648.0],["2011-06-08",3.8762,3.8762,3.2799,3.578,884.0],["2011-06-09",3.578,3.578,3.2799,3.578,1654.0],["2011-06-10",3.2799,3.578,3.2799,3.578,1094.0],["2011-06-13",3.2799,3.578,3.2799,3.578,2200.0],["2011-06-14",3.2799,3.578,3.2799,3.578,5332.0],["2011-06-15",3.2799,3.578,2.6835,3.2799,5876.0],["2011-06-16",3.2799,3.2799,2.9817,3.2799,3376.0],["2011-06-17",2.9817,3.2799,2.9817,3.2799,1178.0],["2011-06-20",2.9817,3.2799,2.9817,3.2799,3910.0],["2011-06-21",2.9817,3.2799,2.9817,3.2799,1222.0],["2011-06-22",2.9817,2.9817,2.9817,2.9817,200.0],["2011-06-23",3.2799,3.2799,2.9817,3.2799,652.0],["2011-06-24",3.2799,3.2799,2.9817,3.2799,1178.0],["2011-06-27",2.9817,3.2799,2.9817,3.2799,918.0],["2011-06-28",3.2799,3.2799,3.2799,3.2799,350.0],["2011-06-29",3.2799,3.2799,3.2799,3.2799,3500.0],["2011-06-30",3.2799,3.578,3.2799,3.578,2980.0],["2011-07-01",2.6835,3.578,2.6835,3.2799,780.0],["2011-07-05",3.2799,3.2799,2.9817,3.2799,2346.0],["2011-07-06",3.2799,3.578,2.9817,3.2799,806.0],["2011-07-07",3.2799,3.2799,2.9817,3.2799,1166.0],["2011-07-08",2.9817,3.2799,2.9817,3.2799,816.0],["2011-07-11",2.6835,3.2799,2.6835,3.2799,484.0],["2011-07-12",2.9817,3.2799,2.9817,3.2799,5350.0],["2011-07-13",2.9817,3.2799,2.9817,3.2799,18680.0],["2011-07-14",3.578,3.578,3.2799,3.2799,1640.0],["2011-07-15",3.2799,3.578,3.2799,3.578,1814.0],["2011-07-18",3.578,3.578,2.9817,3.2799,7792.0],["2011-07-19",3.2799,3.2799,2.9817,3.2799,2640.0],["2011-07-20",3.2799,3.2799,2.6835,2.9817,10078.0],["2011-07-21",2.9817,3.2799,2.9817,2.9817,1870.0],["2011-07-22",2.6835,3.2799,2.6835,3.2799,1162.0],["2011-07-25",3.2799,3.2799,2.9817,3.2799,6286.0],["2011-07-26",3.2799,3.2799,2.9817,3.2799,2262.0],["2011-07-27",2.9817,3.2799,2.9817,3.2799,936.0],["2011-07-28",2.9817,3.2799,2.6835,3.2799,1104.0],["2011-07-29",3.2799,3.2799,2.6835,2.9817,950.0],["2011-08-01",2.9817,3.2799,2.9817,2.9817,2004.0],["2011-08-02",3.2799,3.2799,2.9817,2.9817,5300.0],["2011-08-03",2.9817,3.2799,2.9817,3.2799,1870.0],["2011-08-04",2.9817,3.2799,2.9817,3.2799,9276.0],["2011-08-05",2.6835,3.2799,2.6835,2.9817,1164.0],["2011-08-08",2.6835,3.2799,2.6835,3.2799,7212.0],["2011-08-09",2.6835,3.2799,2.6835,2.9817,4790.0],["2011-08-10",2.6835,3.2799,2.6835,2.9817,1764.0],["2011-08-11",2.9817,2.9817,2.9817,2.9817,774.0],["2011-08-12",3.2799,3.2799,2.6835,3.2799,5734.0],["2011-08-15",3.2799,3.578,3.2799,3.578,5628.0],["2011-08-16",3.578,3.578,3.2799,3.2799,1542.0],["2011-08-17",3.2799,3.578,2.9817,3.2799,9240.0],["2011-08-18",2.9817,3.2799,2.6835,2.6835,12358.0],["2011-08-19",2.6835,2.6835,1.789,2.0872,56890.0],["2011-08-22",2.3854,2.6835,2.3854,2.6835,11360.0],["2011-08-23",2.3854,2.6835,2.3854,2.6835,7144.0],["2011-08-24",2.3854,2.6835,2.0872,2.6835,1656.0],["2011-08-25",2.3854,2.6835,2.3854,2.6835,996.0],["2011-08-26",2.6835,2.6835,2.3854,2.6835,12382.0],["2011-08-29",2.3854,2.3854,2.3854,2.3854,650.0],["2011-08-30",2.3854,2.6835,2.3854,2.3854,5600.0],["2011-08-31",2.3854,2.6835,2.0872,2.3854,4868.0],["2011-09-01",2.3854,2.6835,2.3854,2.6835,726.0],["2011-09-02",2.3854,2.6835,2.3854,2.6835,2028.0],["2011-09-06",2.6835,2.6835,2.3854,2.6835,2236.0],["2011-09-07",2.3854,2.6835,2.3854,2.6835,328.0],["2011-09-08",2.6835,2.9817,2.6835,2.9817,2664.0],["2011-09-09",2.9817,2.9817,2.6835,2.9817,1662.0],["2011-09-12",2.6835,2.6835,2.6835,2.6835,1712.0],["2011-09-13",2.3854,2.6835,2.3854,2.6835,336.0],["2011-09-14",2.6835,2.9817,2.3854,2.9817,1512.0],["2011-09-15",2.6835,2.9817,2.6835,2.9817,338.0],["2011-09-16",2.6835,2.9817,2.6835,2.9817,530.0],["2011-09-19",2.6835,2.6835,2.6835,2.6835,254.0],["2011-09-20",2.6835,2.9817,2.6835,2.9817,930.0],["2011-09-21",2.6835,2.9817,2.3854,2.9817,4160.0],["2011-09-22",2.6835,2.6835,2.3854,2.3854,8224.0],["2011-09-23",2.0872,2.3854,2.0872,2.3854,1178.0],["2011-09-26",2.3854,2.3854,2.0872,2.3854,7390.0],["2011-09-27",2.3854,2.6835,2.3854,2.6835,3470.0],["2011-09-28",2.0872,2.6835,2.0872,2.3854,2606.0],["2011-09-29",2.3854,2.3854,2.0872,2.0872,6512.0],["2011-09-30",2.0872,2.3854,2.0872,2.3854,7770.0],["2011-10-03",2.0872,2.0872,1.789,1.789,11354.0],["2011-10-04",1.789,2.0872,1.789,2.0872,6710.0],["2011-10-05",2.0872,2.0872,2.0872,2.0872,750.0],["2011-10-06",2.0872,2.3854,2.0872,2.0872,1012.0],["2011-10-07",2.0872,2.3854,2.0872,2.0872,2350.0],["2011-10-10",2.0872,2.3854,2.0872,2.3854,1700.0],["2011-10-11",2.3854,2.6835,2.3854,2.3854,3898.0],["2011-10-12",2.3854,2.6835,2.3854,2.3854,1338.0],["2011-10-13",2.3854,2.3854,2.3854,2.3854,642.0],["2011-10-14",2.3854,2.6835,2.3854,2.6835,120.0],["2011-10-17",2.6835,2.6835,2.0872,2.3854,480.0],["2011-10-18",2.0872,2.3854,2.0872,2.3854,1110.0],["2011-10-19",2.3854,2.3854,2.0872,2.0872,506.0],["2011-10-20",2.3854,2.3854,2.3854,2.3854,78.0],["2011-10-21",2.0872,2.3854,2.0872,2.3854,646.0],["2011-10-24",2.3854,2.3854,2.0872,2.3854,2020.0],["2011-10-25",2.0872,2.6835,2.0872,2.6835,4562.0],["2011-10-26",2.0872,2.0872,2.0872,2.0872,70.0],["2011-10-27",2.3854,2.3854,2.3854,2.3854,552.0],["2011-10-28",2.3854,2.6835,2.3854,2.6835,1594.0],["2011-10-31",2.6835,2.6835,2.0872,2.6835,3130.0],["2011-11-01",2.0872,2.6835,2.0872,2.6835,384.0],["2011-11-02",2.0872,2.6835,2.0872,2.6835,160.0],["2011-11-03",2.3854,2.6835,2.3854,2.6835,2078.0],["2011-11-04",2.3854,2.6835,2.3854,2.6835,1540.0],["2011-11-07",2.3854,2.9817,2.3854,2.9817,4832.0],["2011-11-08",2.9817,2.9817,2.6835,2.9817,968.0],["2011-11-09",2.6835,2.9817,2.6835,2.6835,3260.0],["2011-11-10",3.2799,3.578,2.9817,3.2799,24484.0],["2011-11-11",3.2799,3.578,3.2799,3.578,4736.0],["2011-11-14",3.578,3.578,3.2799,3.578,3608.0],["2011-11-15",3.578,3.8762,3.2799,3.578,5736.0],["2011-11-16",3.2799,3.578,3.2799,3.2799,292.0],["2011-11-17",2.9817,3.2799,2.9817,3.2799,4040.0],["2011-11-18",2.6835,2.9817,2.6835,2.9817,8430.0],["2011-11-21",2.6835,2.9817,2.6835,2.9817,2890.0],["2011-11-22",2.9817,3.2799,2.9817,3.2799,7274.0],["2011-11-23",2.9817,3.2799,2.9817,3.2799,20762.0],["2011-11-25",2.9817,2.9817,2.9817,2.9817,4828.0],["2011-11-28",2.9817,3.2799,2.9817,2.9817,5092.0],["2011-11-29",2.9817,3.2799,2.9817,3.2799,3100.0],["2011-11-30",2.9817,3.2799,2.9817,3.2799,3694.0],["2011-12-01",3.2799,3.2799,3.2799,3.2799,866.0],["2011-12-02",3.2799,3.2799,2.9817,3.2799,2334.0],["2011-12-05",3.2799,3.2799,3.2799,3.2799,1410.0],["2011-12-06",3.2799,3.2799,2.9817,3.2799,2126.0],["2011-12-07",3.2799,3.2799,3.2799,3.2799,1654.0],["2011-12-08",3.2799,3.2799,2.9817,3.2799,2104.0],["2011-12-09",3.2799,3.578,2.9817,3.2799,6538.0],["2011-12-12",3.2799,3.2799,2.9817,3.2799,4172.0],["2011-12-13",3.2799,3.2799,2.9817,3.2799,18720.0],["2011-12-14",3.2799,3.2799,2.9817,3.2799,9346.0],["2011-12-15",2.9817,2.9817,2.3854,2.6835,32364.0],["2011-12-16",2.6835,2.9817,2.3854,2.6835,3602.0],["2011-12-19",2.3854,2.9817,2.3854,2.9817,808.0],["2011-12-20",2.6835,2.9817,2.6835,2.6835,2996.0],["2011-12-21",2.6835,2.9817,2.6835,2.9817,1816.0],["2011-12-22",2.9817,2.9817,2.3854,2.6835,1150.0],["2011-12-23",2.6835,2.6835,2.3854,2.6835,810.0],["2011-12-27",2.6835,2.6835,2.3854,2.6835,3560.0],["2011-12-28",2.3854,2.6835,2.3854,2.6835,20.0],["2011-12-29",2.3854,2.6835,2.3854,2.3854,1394.0],["2011-12-30",2.3854,2.6835,2.3854,2.6835,7436.0],["2012-01-03",2.6835,2.6835,2.3854,2.3854,3860.0],["2012-01-04",2.6835,2.6835,2.3854,2.6835,2334.0],["2012-01-05",2.6835,2.6835,2.6835,2.6835,140.0],["2012-01-06",2.3854,2.9817,2.3854,2.9817,5492.0],["2012-01-09",2.9817,2.9817,2.6835,2.9817,1920.0],["2012-01-10",2.9817,3.2799,2.9817,3.2799,11606.0],["2012-01-11",3.2799,3.2799,3.2799,3.2799,1278.0],["2012-01-12",3.2799,3.578,2.9817,3.2799,4790.0],["2012-01-13",2.9817,3.2799,2.9817,3.2799,1872.0],["2012-01-17",3.2799,3.578,3.2799,3.578,3250.0],["2012-01-18",3.578,3.578,3.2799,3.578,2930.0],["2012-01-19",2.9817,3.578,2.9817,3.578,1450.0],["2012-01-20",3.578,3.578,3.578,3.578,1620.0],["2012-01-23",3.578,3.578,3.578,3.578,5896.0],["2012-01-24",3.578,3.578,3.578,3.578,1666.0],["2012-01-25",3.2799,3.8762,3.2799,3.8762,8744.0],["2012-01-26",3.578,3.8762,3.578,3.578,2294.0],["2012-01-27",3.2799,3.8762,3.2799,3.578,62.0],["2012-01-30",3.578,3.8762,3.578,3.8762,1892.0],["2012-01-31",3.578,3.8762,3.578,3.8762,1674.0],["2012-02-01",3.8762,3.8762,3.2799,3.8762,1922.0],["2012-02-02",3.2799,3.8762,3.2799,3.8762,942.0],["2012-02-03",3.8762,3.8762,3.578,3.578,1380.0],["2012-02-06",3.8762,3.8762,3.578,3.8762,2794.0],["2012-02-07",3.578,3.8762,3.578,3.8762,988.0],["2012-02-08",3.578,3.8762,3.2799,3.2799,2692.0],["2012-02-09",3.8762,3.8762,3.2799,3.8762,596.0],["2012-02-10",3.2799,3.578,3.2799,3.578,818.0],["2012-02-13",3.578,3.578,3.2799,3.578,316.0],["2012-02-14",3.2799,3.578,3.2799,3.578,1884.0],["2012-02-15",3.2799,3.578,3.2799,3.578,532.0],["2012-02-16",3.2799,3.578,3.2799,3.578,2318.0],["2012-02-17",3.2799,3.578,3.2799,3.578,588.0],["2012-02-21",3.2799,3.578,3.2799,3.578,3676.0],["2012-02-22",3.578,3.578,3.578,3.578,410.0],["2012-02-23",3.578,3.578,3.578,3.578,430.0],["2012-02-24",3.578,3.578,3.2799,3.578,2632.0],["2012-02-27",3.578,3.578,3.2799,3.2799,2358.0],["2012-02-28",3.2799,3.578,3.2799,3.578,1962.0],["2012-02-29",3.2799,3.578,3.2799,3.578,2520.0],["2012-03-01",3.578,3.578,3.2799,3.578,2574.0],["2012-03-02",3.578,3.578,3.2799,3.578,3984.0],["2012-03-05",3.2799,3.578,3.2799,3.578,1886.0],["2012-03-06",3.578,3.578,3.2799,3.578,1912.0],["2012-03-07",3.2799,3.2799,3.2799,3.2799,760.0],["2012-03-08",3.2799,3.2799,3.2799,3.2799,154.0],["2012-03-09",3.2799,3.578,3.2799,3.578,832.0],["2012-03-12",3.2799,3.8762,3.2799,3.578,18288.0],["2012-03-13",3.2799,3.578,3.2799,3.2799,8002.0],["2012-03-14",3.2799,3.2799,2.9817,3.2799,6088.0],["2012-03-15",3.2799,3.2799,2.9817,3.2799,916.0],["2012-03-16",2.9817,3.2799,2.6835,3.2799,13746.0],["2012-03-19",2.9817,3.2799,2.9817,2.9817,4736.0],["2012-03-20",2.6835,2.9817,2.6835,2.9817,2298.0],["2012-03-21",2.9817,2.9817,2.6835,2.9817,2250.0],["2012-03-22",2.6835,2.9817,2.6835,2.6835,1436.0],["2012-03-23",2.6835,2.6835,2.3854,2.6835,1788.0],["2012-03-26",2.6835,2.9817,2.6835,2.9817,410.0],["2012-03-27",2.6835,2.9817,2.6835,2.9817,1894.0],["2012-03-28",2.9817,2.9817,2.6835,2.9817,1658.0],["2012-03-29",2.6835,2.6835,2.6835,2.6835,3076.0],["2012-03-30",2.6835,2.9817,2.6835,2.9817,56.0],["2012-04-02",2.9817,2.9817,2.6835,2.6835,3388.0],["2012-04-03",2.9817,2.9817,2.6835,2.6835,1112.0],["2012-04-04",2.9817,2.9817,2.6835,2.6835,550.0],["2012-04-05",2.9817,2.9817,2.6835,2.6835,160.0],["2012-04-09",2.6835,2.9817,2.6835,2.9817,632.0],["2012-04-10",2.3854,2.9817,2.3854,2.6835,2132.0],["2012-04-11",2.9817,2.9817,2.3854,2.3854,5468.0],["2012-04-12",2.3854,2.6835,2.3854,2.6835,3060.0],["2012-04-13",2.6835,2.6835,2.3854,2.6835,3650.0],["2012-04-16",2.6835,2.6835,2.3854,2.6835,774.0],["2012-04-17",2.3854,2.6835,2.3854,2.6835,20412.0],["2012-04-18",2.3854,2.6835,2.3854,2.6835,4924.0],["2012-04-19",2.0872,2.6835,2.0872,2.6835,1576.0],["2012-04-20",2.3854,2.6835,2.0872,2.6835,5100.0],["2012-04-23",2.0872,2.6835,2.0872,2.6835,5712.0],["2012-04-24",2.0872,2.3854,2.0872,2.3854,2658.0],["2012-04-25",2.3854,2.3854,2.0872,2.0872,4118.0],["2012-04-26",2.3854,2.3854,2.0872,2.3854,648.0],["2012-04-27",2.0872,2.3854,2.0872,2.3854,880.0],["2012-04-30",2.3854,2.3854,2.3854,2.3854,308.0],["2012-05-01",2.3854,2.6835,2.3854,2.3854,1714.0],["2012-05-02",2.3854,2.3854,2.3854,2.3854,11950.0],["2012-05-03",2.0872,2.3854,2.0872,2.3854,2880.0],["2012-05-04",2.3854,2.6835,2.0872,2.3854,1350.0],["2012-05-07",2.0872,2.3854,2.0872,2.0872,14720.0],["2012-05-08",2.3854,2.3854,2.0872,2.3854,3434.0],["2012-05-09",2.3854,2.3854,2.0872,2.3854,4952.0],["2012-05-10",2.0872,2.3854,2.0872,2.3854,8120.0],["2012-05-11",2.3854,2.6835,2.0872,2.3854,6490.0],["2012-05-14",2.6835,2.6835,2.0872,2.3854,12580.0],["2012-05-15",2.0872,2.3854,1.789,2.3854,10292.0],["2012-05-16",2.0872,2.3854,2.0872,2.3854,1786.0],["2012-05-17",2.3854,2.3854,2.0872,2.3854,406.0],["2012-05-18",2.0872,2.3854,1.789,2.3854,1040.0],["2012-05-21",2.0872,2.3854,2.0872,2.3854,42.0],["2012-05-22",2.0872,2.3854,1.789,2.0872,5800.0],["2012-05-23",2.3854,2.3854,2.0872,2.0872,2678.0],["2012-05-24",1.789,2.3854,1.789,2.0872,3884.0],["2012-05-25",1.789,2.3854,1.789,2.3854,36.0],["2012-05-29",2.0872,2.3854,2.0872,2.3854,380.0],["2012-05-30",1.789,2.3854,1.789,2.0872,8288.0],["2012-05-31",2.0872,2.0872,2.0872,2.0872,2610.0],["2012-06-01",2.0872,2.3854,2.0872,2.3854,3824.0],["2012-06-04",2.3854,2.3854,2.0872,2.0872,1772.0],["2012-06-05",2.0872,2.3854,2.0872,2.3854,1108.0],["2012-06-06",2.0872,2.3854,2.0872,2.3854,13890.0],["2012-06-07",2.0872,2.0872,2.0872,2.0872,802.0],["2012-06-08",2.0872,2.3854,2.0872,2.3854,742.0],["2012-06-11",2.3854,2.3854,2.0872,2.3854,1690.0],["2012-06-12",2.3854,2.3854,2.3854,2.3854,2432.0],["2012-06-13",2.3854,2.3854,2.0872,2.0872,1046.0],["2012-06-14",2.0872,2.3854,2.0872,2.3854,1886.0],["2012-06-15",2.3854,2.3854,2.3854,2.3854,1162.0],["2012-06-18",2.0872,2.6835,2.0872,2.3854,6928.0],["2012-06-19",2.3854,2.3854,2.3854,2.3854,766.0],["2012-06-20",2.3854,2.3854,2.3854,2.3854,3418.0],["2012-06-21",2.3854,2.3854,2.0872,2.3854,382.0],["2012-06-22",2.0872,2.3854,2.0872,2.3854,5278.0],["2012-06-25",2.0872,2.3854,2.0872,2.3854,1184.0],["2012-06-26",2.3854,2.3854,2.0872,2.3854,3434.0],["2012-06-27",2.0872,2.3854,2.0872,2.3854,1874.0],["2012-06-28",2.0872,2.3854,2.0872,2.0872,486.0],["2012-06-29",2.0872,2.3854,2.0872,2.0872,824.0],["2012-07-02",2.0872,2.0872,2.0872,2.0872,1272.0],["2012-07-03",2.0872,2.3854,2.0872,2.3854,648.0],["2012-07-05",2.0872,2.3854,2.0872,2.3854,1276.0],["2012-07-06",2.0872,2.3854,2.0872,2.3854,348.0],["2012-07-09",2.0872,2.3854,1.789,2.3854,2080.0],["2012-07-10",2.3854,2.3854,2.3854,2.3854,0.0],["2012-07-11",2.3854,2.3854,2.0872,2.3854,376.0],["2012-07-12",2.0872,2.0872,1.789,2.0872,5488.0],["2012-07-13",1.789,2.0872,1.789,2.0872,3692.0],["2012-07-16",2.0872,2.0872,2.0872,2.0872,1020.0],["2012-07-17",2.0872,2.0872,2.0872,2.0872,102.0],["2012-07-18",2.0872,2.0872,1.4908,1.4908,8100.0],["2012-07-19",1.789,2.0872,1.789,2.0872,116.0],["2012-07-20",1.789,2.0872,1.789,2.0872,674.0],["2012-07-23",2.0872,2.0872,2.0872,2.0872,16.0],["2012-07-24",2.0872,2.0872,2.0872,2.0872,306.0],["2012-07-25",2.0872,2.3854,2.0872,2.0872,3530.0],["2012-07-26",2.3854,2.3854,2.0872,2.3854,3822.0],["2012-07-27",2.3854,2.3854,2.0872,2.3854,1956.0],["2012-07-30",2.0872,2.3854,2.0872,2.3854,856.0],["2012-07-31",2.0872,2.3854,2.0872,2.3854,402.0],["2012-08-01",2.3854,2.3854,2.3854,2.3854,300.0],["2012-08-02",2.3854,2.3854,2.0872,2.3854,2202.0],["2012-08-03",2.3854,2.3854,2.3854,2.3854,54.0],["2012-08-06",2.3854,2.6835,2.3854,2.3854,2520.0],["2012-08-07",2.3854,2.3854,2.3854,2.3854,2050.0],["2012-08-08",2.3854,2.3854,2.3854,2.3854,882.0],["2012-08-09",2.3854,2.6835,2.3854,2.6835,1330.0],["2012-08-10",2.6835,2.9817,2.3854,2.6835,5996.0],["2012-08-13",2.6835,2.6835,2.6835,2.6835,2086.0],["2012-08-14",2.6835,2.9817,2.6835,2.6835,632.0],["2012-08-15",2.6835,2.9817,2.6835,2.6835,1892.0],["2012-08-16",2.6835,2.9817,2.6835,2.9817,3068.0],["2012-08-17",2.6835,3.2799,2.6835,2.9817,7268.0],["2012-08-20",3.2799,3.2799,2.9817,3.2799,4512.0],["2012-08-21",3.2799,3.2799,2.6835,2.9817,5760.0],["2012-08-22",2.9817,3.2799,2.9817,3.2799,2886.0],["2012-08-23",2.9817,3.2799,2.6835,2.9817,3718.0],["2012-08-24",3.2799,3.2799,2.6835,2.9817,2726.0],["2012-08-27",2.9817,2.9817,2.9817,2.9817,1560.0],["2012-08-28",2.9817,2.9817,2.6835,2.9817,10082.0],["2012-08-29",2.9817,2.9817,2.6835,2.6835,100.0],["2012-08-30",2.6835,2.9817,2.6835,2.9817,6982.0],["2012-08-31",2.9817,2.9817,2.6835,2.9817,6286.0],["2012-09-04",2.6835,2.9817,2.6835,2.9817,412.0],["2012-09-05",2.9817,2.9817,2.6835,2.6835,516.0],["2012-09-06",2.9817,2.9817,2.6835,2.9817,2970.0],["2012-09-07",2.9817,2.9817,2.6835,2.6835,2408.0],["2012-09-10",2.6835,2.9817,2.6835,2.9817,1152.0],["2012-09-11",2.9817,2.9817,2.6835,2.9817,852.0],["2012-09-12",2.6835,2.9817,2.6835,2.9817,8586.0],["2012-09-13",2.9817,2.9817,2.6835,2.9817,16578.0],["2012-09-14",2.9817,2.9817,2.6835,2.9817,7654.0],["2012-09-17",2.9817,2.9817,2.6835,2.6835,9186.0],["2012-09-18",2.9817,2.9817,2.3854,2.9817,20216.0],["2012-09-19",2.6835,2.9817,2.6835,2.6835,3118.0],["2012-09-20",2.6835,2.9817,2.6835,2.9817,740.0],["2012-09-21",2.6835,2.9817,2.6835,2.6835,1600.0],["2012-09-24",2.6835,2.9817,2.6835,2.9817,1246.0],["2012-09-25",2.6835,2.9817,2.6835,2.6835,772.0],["2012-09-26",2.6835,2.9817,2.6835,2.9817,824.0],["2012-09-27",2.6835,2.9817,2.6835,2.9817,5212.0],["2012-09-28",2.9817,2.9817,2.6835,2.6835,4112.0],["2012-10-01",2.6835,2.9817,2.6835,2.9817,1886.0],["2012-10-02",2.6835,2.9817,2.6835,2.6835,2080.0],["2012-10-03",2.9817,2.9817,2.6835,2.9817,610.0],["2012-10-04",2.6835,2.6835,2.6835,2.6835,3198.0],["2012-10-05",2.6835,2.6835,2.6835,2.6835,2252.0],["2012-10-08",2.6835,2.6835,2.3854,2.6835,780.0],["2012-10-09",2.6835,2.9817,2.6835,2.9817,1780.0],["2012-10-10",2.9817,2.9817,2.6835,2.9817,5076.0],["2012-10-11",2.9817,2.9817,2.6835,2.9817,3454.0],["2012-10-12",2.6835,2.9817,2.6835,2.6835,4674.0],["2012-10-15",2.9817,2.9817,2.6835,2.9817,2160.0],["2012-10-16",2.9817,2.9817,2.6835,2.9817,3204.0],["2012-10-17",2.9817,3.2799,2.9817,3.2799,5128.0],["2012-10-18",3.2799,3.2799,2.9817,3.2799,1304.0],["2012-10-19",3.2799,3.2799,2.9817,2.9817,2958.0],["2012-10-22",2.9817,3.2799,2.9817,2.9817,4120.0],["2012-10-23",2.9817,3.2799,2.9817,2.9817,4430.0],["2012-10-24",2.6835,2.9817,2.6835,2.9817,1342.0],["2012-10-25",2.9817,2.9817,2.9817,2.9817,308.0],["2012-10-26",2.9817,2.9817,2.9817,2.9817,222.0],["2012-10-31",2.9817,3.2799,2.6835,2.9817,1128.0],["2012-11-01",2.9817,2.9817,2.6835,2.9817,1324.0],["2012-11-02",2.6835,2.9817,2.6835,2.9817,3334.0],["2012-11-05",2.9817,2.9817,2.6835,2.9817,642.0],["2012-11-06",2.9817,2.9817,2.6835,2.9817,3600.0],["2012-11-07",2.9817,2.9817,2.9817,2.9817,126.0],["2012-11-08",2.9817,2.9817,2.9817,2.9817,1410.0],["2012-11-09",2.9817,3.2799,2.9817,3.2799,2984.0],["2012-11-12",3.2799,3.2799,2.9817,3.2799,10952.0],["2012-11-13",3.2799,3.2799,2.9817,2.9817,5210.0],["2012-11-14",2.9817,3.2799,2.9817,3.2799,9300.0],["2012-11-15",2.9817,3.578,2.9817,3.2799,35742.0],["2012-11-16",3.2799,3.2799,3.2799,3.2799,4612.0],["2012-11-19",3.2799,3.578,3.2799,3.2799,12488.0],["2012-11-20",3.578,3.578,3.2799,3.2799,13160.0],["2012-11-21",3.2799,3.2799,2.6835,2.9817,13274.0],["2012-11-23",2.9817,2.9817,2.6835,2.6835,1610.0],["2012-11-26",2.9817,2.9817,2.6835,2.9817,3436.0],["2012-11-27",2.6835,2.9817,2.6835,2.9817,6628.0],["2012-11-28",2.9817,2.9817,2.6835,2.9817,1122.0],["2012-11-29",2.9817,2.9817,2.9817,2.9817,2742.0],["2012-11-30",2.9817,2.9817,2.6835,2.9817,2102.0],["2012-12-03",2.9817,2.9817,2.6835,2.9817,8154.0],["2012-12-04",2.9817,2.9817,2.6835,2.9817,1576.0],["2012-12-05",2.6835,2.9817,2.6835,2.9817,900.0],["2012-12-06",2.6835,2.9817,2.6835,2.6835,362.0],["2012-12-07",2.9817,2.9817,2.9817,2.9817,2218.0],["2012-12-10",2.9817,3.2799,2.6835,2.9817,5328.0],["2012-12-11",2.9817,3.2799,2.6835,3.2799,5638.0],["2012-12-12",2.9817,2.9817,2.6835,2.9817,4118.0],["2012-12-13",2.6835,2.9817,2.6835,2.6835,3384.0],["2012-12-14",2.6835,2.9817,2.6835,2.6835,1202.0],["2012-12-17",2.6835,2.9817,2.6835,2.9817,2894.0],["2012-12-18",2.6835,2.9817,2.6835,2.9817,3952.0],["2012-12-19",2.6835,2.9817,2.6835,2.9817,3768.0],["2012-12-20",2.6835,2.9817,2.6835,2.6835,5418.0],["2012-12-21",2.6835,2.9817,2.6835,2.9817,2962.0],["2012-12-24",2.9817,2.9817,2.9817,2.9817,228.0],["2012-12-26",2.9817,2.9817,2.6835,2.6835,190.0],["2012-12-27",2.6835,2.9817,2.6835,2.6835,6294.0],["2012-12-28",2.6835,2.6835,2.6835,2.6835,1704.0],["2012-12-31",2.6835,2.9817,2.6835,2.6835,11254.0],["2013-01-02",2.9817,2.9817,2.6835,2.9817,9380.0],["2013-01-03",2.9817,2.9817,2.9817,2.9817,2442.0],["2013-01-04",2.9817,2.9817,2.9817,2.9817,1236.0],["2013-01-07",2.6835,2.9817,2.6835,2.9817,6212.0],["2013-01-08",2.9817,2.9817,2.9817,2.9817,1756.0],["2013-01-09",3.2799,3.2799,2.9817,2.9817,6742.0],["2013-01-10",2.9817,2.9817,2.9817,2.9817,2664.0],["2013-01-11",2.9817,3.2799,2.9817,3.2799,970.0],["2013-01-14",2.9817,3.578,2.9817,3.578,17216.0],["2013-01-15",3.578,3.578,3.2799,3.2799,1268.0],["2013-01-16",3.2799,3.8762,3.2799,3.578,7620.0],["2013-01-17",3.578,4.1744,3.578,4.1744,8478.0],["2013-01-18",3.8762,4.1744,3.8762,4.1744,2946.0],["2013-01-22",4.1744,4.1744,3.8762,4.1744,2360.0],["2013-01-23",4.1744,4.1744,4.1744,4.1744,2760.0],["2013-01-24",4.1744,4.4725,3.8762,4.4725,3952.0],["2013-01-25",4.1744,4.4725,3.8762,4.1744,3780.0],["2013-01-28",3.578,4.1744,3.578,4.1744,2196.0],["2013-01-29",3.8762,4.1744,3.8762,3.8762,6990.0],["2013-01-30",3.8762,4.1744,3.8762,3.8762,6568.0],["2013-01-31",4.1744,4.1744,3.578,4.1744,836.0],["2013-02-01",4.1744,4.1744,3.8762,4.1744,2302.0],["2013-02-04",4.1744,4.1744,3.8762,4.1744,532.0],["2013-02-05",3.8762,4.1744,3.8762,4.1744,1880.0],["2013-02-06",4.0198,4.329,3.7106,4.329,830.0],["2013-02-07",3.7106,4.329,3.7106,4.329,772.0],["2013-02-08",4.0198,4.0198,3.7106,4.0198,348.0],["2013-02-11",4.0198,4.0198,3.7106,4.0198,670.0],["2013-02-12",4.0198,4.329,3.7106,4.329,2434.0],["2013-02-13",4.0198,4.0198,4.0198,4.0198,20.0],["2013-02-14",4.329,4.329,4.329,4.329,2.0],["2013-02-15",3.7106,4.0198,3.4013,4.0198,728.0],["2013-02-19",4.0198,4.0198,3.7106,4.0198,264.0],["2013-02-20",3.4013,4.0198,3.4013,4.0198,1060.0],["2013-02-21",3.4013,4.0198,3.4013,4.0198,228.0],["2013-02-22",3.7106,4.0198,3.4013,3.7106,6876.0],["2013-02-25",3.7106,3.7106,3.7106,3.7106,540.0],["2013-02-26",3.4013,3.7106,3.4013,3.7106,282.0],["2013-02-27",3.7106,3.7106,3.4013,3.7106,210.0],["2013-02-28",3.4013,3.7106,3.4013,3.7106,62.0],["2013-03-01",3.7106,3.7106,3.4013,3.7106,414.0],["2013-03-04",3.4013,3.7106,3.4013,3.4013,5436.0],["2013-03-05",3.7106,3.7106,3.4013,3.4013,1030.0],["2013-03-06",3.4013,3.4013,3.4013,3.4013,356.0],["2013-03-07",3.4013,3.7106,3.4013,3.7106,416.0],["2013-03-08",3.7106,3.7106,3.4013,3.7106,988.0],["2013-03-11",3.7106,3.7106,3.4013,3.4013,718.0],["2013-03-12",3.7106,3.7106,3.4013,3.7106,1142.0],["2013-03-13",3.7106,3.7106,3.4013,3.7106,1154.0],["2013-03-14",3.4013,3.7106,3.4013,3.7106,340.0],["2013-03-15",3.4013,3.7106,3.4013,3.4013,652.0],["2013-03-18",3.4013,3.7106,3.4013,3.7106,2096.0],["2013-03-19",3.7106,3.7106,3.4013,3.7106,2504.0],["2013-03-20",3.4013,3.7106,3.4013,3.7106,82.0],["2013-03-21",3.7106,3.7106,3.7106,3.7106,672.0],["2013-03-22",3.4013,3.7106,3.4013,3.7106,208.0],["2013-03-25",3.4013,4.0198,3.4013,3.7106,5376.0],["2013-03-26",3.7106,4.0198,3.4013,4.0198,4996.0],["2013-03-27",3.7106,3.7106,3.7106,3.7106,620.0],["2013-03-28",3.4013,4.0198,3.4013,4.0198,2038.0],["2013-04-01",4.0198,4.0198,3.7106,4.0198,1846.0],["2013-04-02",4.329,4.329,3.7106,3.7106,6220.0],["2013-04-03",3.7106,3.7106,3.4013,3.7106,2806.0],["2013-04-04",3.7106,4.0198,3.7106,4.0198,2648.0],["2013-04-05",4.0198,4.329,4.0198,4.0198,808.0],["2013-04-08",3.7106,4.329,3.7106,4.329,782.0],["2013-04-09",4.329,4.329,4.0198,4.329,1228.0],["2013-04-10",4.329,4.329,4.0198,4.329,1256.0],["2013-04-11",4.0198,4.329,4.0198,4.329,5648.0],["2013-04-12",4.0198,4.0198,3.3704,3.6487,11880.0],["2013-04-15",3.7724,3.7724,3.3704,3.3704,4100.0],["2013-04-16",3.4013,3.4013,3.154,3.2467,2060.0],["2013-04-17",3.3117,3.4415,3.0519,3.2143,4180.0],["2013-04-18",3.2143,3.3441,3.1169,3.3441,7700.0],["2013-04-19",3.3117,3.7987,3.3117,3.7013,13500.0],["2013-04-22",3.7337,3.7337,2.9221,3.3766,5020.0],["2013-04-23",3.6363,3.6363,3.3766,3.3766,820.0],["2013-04-24",3.474,3.6363,3.474,3.5714,2640.0],["2013-04-25",3.5389,3.6039,3.5065,3.5714,640.0],["2013-04-26",3.5389,3.6363,3.5389,3.6363,420.0],["2013-04-29",3.5389,3.7337,3.5389,3.6363,1660.0],["2013-04-30",3.6363,3.8961,3.6039,3.8961,3780.0],["2013-05-01",4.0259,4.0259,3.5714,3.7987,1960.0],["2013-05-02",3.7662,3.7662,3.3766,3.6688,5440.0],["2013-05-03",3.8636,3.8636,3.5714,3.7013,2300.0],["2013-05-06",3.7013,3.7013,3.5714,3.6688,2560.0],["2013-05-07",3.7013,3.9285,3.6363,3.9285,4360.0],["2013-05-08",3.8636,3.9285,3.5714,3.6688,2520.0],["2013-05-09",3.7013,3.7013,3.5389,3.6688,700.0],["2013-05-10",3.5389,3.7337,3.5389,3.5389,1780.0],["2013-05-13",3.5389,3.7337,3.4091,3.5714,7420.0],["2013-05-14",3.5389,3.5714,3.5389,3.5714,5960.0],["2013-05-15",3.5714,3.6363,3.474,3.6363,4360.0],["2013-05-16",3.4091,3.6363,3.4091,3.6363,2840.0],["2013-05-17",3.5065,3.5714,3.5065,3.5065,1060.0],["2013-05-20",3.3766,3.5389,3.3766,3.474,1320.0],["2013-05-21",3.5389,3.5389,3.2792,3.474,13600.0],["2013-05-22",3.2792,3.474,3.1169,3.2467,20500.0],["2013-05-23",3.1818,3.2467,3.1818,3.2467,3340.0],["2013-05-24",3.4415,3.4415,3.2792,3.4415,5500.0],["2013-05-28",3.4091,3.4091,3.2792,3.3441,140.0],["2013-05-29",3.3441,3.3766,3.3441,3.3441,1040.0],["2013-05-30",3.5065,3.6363,3.5065,3.6363,3220.0],["2013-05-31",3.474,3.6688,3.4415,3.5714,2140.0],["2013-06-03",3.5389,3.5389,3.4091,3.5389,420.0],["2013-06-04",3.4091,3.6039,3.4091,3.6039,1780.0],["2013-06-05",3.5714,3.6039,3.4091,3.4091,2820.0],["2013-06-06",3.4415,3.6039,3.4091,3.5065,3280.0],["2013-06-07",3.5065,3.6363,3.474,3.6039,1880.0],["2013-06-10",3.6039,3.6688,3.5714,3.6039,1640.0],["2013-06-11",3.6039,3.6363,3.5065,3.5065,4400.0],["2013-06-12",3.5065,3.5389,3.3766,3.5389,720.0],["2013-06-13",3.4415,3.474,3.4415,3.474,760.0],["2013-06-14",3.5389,3.5389,3.474,3.474,2260.0],["2013-06-17",3.4091,3.4091,3.1493,3.3117,4340.0],["2013-06-18",3.1493,3.3441,3.0519,3.0519,11240.0],["2013-06-19",3.0519,3.0844,2.8571,2.8571,6900.0],["2013-06-20",2.9221,3.0519,2.9221,2.9221,1560.0],["2013-06-21",2.9221,2.9221,2.5974,2.8571,5820.0],["2013-06-24",2.7273,2.9221,2.7273,2.8247,1320.0],["2013-06-25",2.8247,2.9221,2.8247,2.9221,1600.0],["2013-06-26",2.8247,2.9221,2.6623,2.7597,6100.0],["2013-06-27",2.7597,2.7922,2.5974,2.6948,3300.0],["2013-06-28",2.5325,2.9221,2.5325,2.9221,12340.0],["2013-07-01",2.8247,3.0519,2.8247,3.0519,2020.0],["2013-07-02",2.6623,2.9545,2.6623,2.9545,4400.0],["2013-07-03",2.7597,2.9545,2.7597,2.9545,120.0],["2013-07-05",2.7597,2.8896,2.7597,2.8896,1340.0],["2013-07-08",2.7273,2.7922,2.6299,2.6623,6500.0],["2013-07-09",2.7922,2.7922,2.7922,2.7922,20.0],["2013-07-10",2.7597,2.7597,2.5649,2.5649,680.0],["2013-07-11",2.7922,2.8896,2.7922,2.8896,1440.0],["2013-07-12",2.7922,2.8896,2.6299,2.8247,2900.0],["2013-07-15",2.8247,2.8247,2.6948,2.7922,4420.0],["2013-07-16",2.8247,2.9221,2.7922,2.9221,1920.0],["2013-07-17",2.9221,2.9221,2.9221,2.9221,0.0],["2013-07-18",2.9221,2.9221,2.7273,2.9221,1320.0],["2013-07-19",2.7597,2.8896,2.7273,2.7273,680.0],["2013-07-22",2.7273,2.8896,2.6623,2.7922,2760.0],["2013-07-23",2.7922,2.8896,2.7273,2.8571,4860.0],["2013-07-24",2.7597,2.8896,2.7597,2.8571,2240.0],["2013-07-25",2.7597,2.8247,2.7597,2.8247,820.0],["2013-07-26",2.8571,2.8571,2.7273,2.8247,1240.0],["2013-07-29",2.6948,2.8571,2.5974,2.7273,340.0],["2013-07-30",2.5649,2.7273,2.5649,2.5974,860.0],["2013-07-31",2.6299,2.6299,2.5325,2.5974,4620.0],["2013-08-01",2.5974,2.5974,2.4351,2.4351,31840.0],["2013-08-02",2.5649,2.5649,2.1753,2.3376,4760.0],["2013-08-05",2.2078,2.2727,2.2078,2.2402,9780.0],["2013-08-06",2.2078,2.6299,2.2078,2.5974,5040.0],["2013-08-07",2.435,2.7273,2.4026,2.5,4400.0],["2013-08-08",2.5649,2.6299,2.435,2.5974,3300.0],["2013-08-09",2.4675,2.6948,2.4675,2.6299,3720.0],["2013-08-12",2.7273,2.7597,2.6623,2.7597,2440.0],["2013-08-13",2.7597,2.8896,2.5649,2.8896,12640.0],["2013-08-14",2.9221,2.9221,2.7273,2.8247,1880.0],["2013-08-15",2.9221,2.9221,2.6948,2.9221,1320.0],["2013-08-16",2.9221,3.0844,2.8247,3.0195,7880.0],["2013-08-19",3.0519,3.0519,2.7597,2.8571,1540.0],["2013-08-20",2.8247,2.9221,2.8247,2.9221,540.0],["2013-08-21",2.987,2.987,2.8571,2.8571,3140.0],["2013-08-22",2.7273,2.7922,2.5974,2.6948,3720.0],["2013-08-23",2.6623,2.7597,2.6299,2.7597,1120.0],["2013-08-26",2.7597,2.7922,2.5974,2.6299,8020.0],["2013-08-27",2.5974,2.7273,2.5325,2.7273,18280.0],["2013-08-28",2.7273,2.7273,2.7273,2.7273,0.0],["2013-08-29",2.5649,2.5974,2.5,2.5649,1860.0],["2013-08-30",2.5,2.5974,2.5,2.5974,1900.0],["2013-09-03",2.5974,2.5974,2.5974,2.5974,0.0],["2013-09-04",2.5,2.5974,2.4675,2.4675,13580.0],["2013-09-05",2.435,2.5325,2.435,2.4675,2840.0],["2013-09-06",2.4675,2.5649,2.4675,2.5,2520.0],["2013-09-09",2.5,2.5325,2.4675,2.5,7340.0],["2013-09-10",2.4675,2.5,2.3701,2.4675,6360.0],["2013-09-11",2.4675,2.5,2.4351,2.4351,3060.0],["2013-09-12",2.3701,2.5974,2.3701,2.5325,3760.0],["2013-09-13",2.5,2.5,2.3701,2.4351,3260.0],["2013-09-16",2.4026,2.5325,2.4026,2.4351,2060.0],["2013-09-17",2.5325,2.5325,2.4675,2.4675,920.0],["2013-09-18",2.4675,2.5974,2.3052,2.5974,7420.0],["2013-09-19",2.6299,2.7597,2.5649,2.5649,4480.0],["2013-09-20",2.5649,2.5974,2.5649,2.5649,8140.0],["2013-09-23",2.5974,2.5974,2.5,2.5,900.0],["2013-09-24",2.5649,2.7273,2.5649,2.6948,420.0],["2013-09-25",2.5974,2.6948,2.5974,2.5974,1280.0],["2013-09-26",2.435,2.5974,2.435,2.4675,1000.0],["2013-09-27",2.5325,2.5325,2.4351,2.4351,60.0],["2013-09-30",2.3701,2.4675,2.3701,2.4026,2220.0],["2013-10-01",2.3376,2.3701,2.2402,2.3052,3620.0],["2013-10-02",2.3376,2.435,2.2727,2.2727,1180.0],["2013-10-03",2.2727,2.2727,2.2402,2.2402,680.0],["2013-10-04",2.2402,2.3052,2.2402,2.3052,900.0],["2013-10-07",2.3052,2.3376,2.3052,2.3052,2220.0],["2013-10-08",2.3376,2.3376,2.2402,2.3052,340.0],["2013-10-09",2.2078,2.3052,2.2078,2.2078,1720.0],["2013-10-10",2.1753,2.2727,2.1753,2.2078,3360.0],["2013-10-11",2.2078,2.2078,2.1753,2.2078,2300.0],["2013-10-14",2.1753,2.2078,2.1753,2.2078,5600.0],["2013-10-15",2.2078,2.2078,2.1753,2.2078,760.0],["2013-10-16",2.2078,2.2402,2.1753,2.2078,1360.0],["2013-10-17",2.2078,2.2727,2.2078,2.2727,3400.0],["2013-10-18",2.2078,2.5325,2.1753,2.5325,7240.0],["2013-10-21",2.5325,2.5325,2.435,2.5325,2700.0],["2013-10-22",2.5649,2.7597,2.5325,2.7597,5540.0],["2013-10-23",2.6948,2.6948,2.5,2.5,3200.0],["2013-10-24",2.6299,2.6299,2.5,2.5,60.0],["2013-10-25",2.5,2.6299,2.5,2.6299,240.0],["2013-10-28",2.5325,2.5974,2.4675,2.5974,1000.0],["2013-10-29",2.5974,2.5974,2.4675,2.5325,940.0],["2013-10-30",2.5,2.6299,2.5,2.5325,220.0],["2013-10-31",2.4675,2.5649,2.4351,2.4351,1600.0],["2013-11-01",2.5649,2.5649,2.3052,2.4026,2060.0],["2013-11-04",2.4675,2.5325,2.3701,2.5,1260.0],["2013-11-05",2.3701,2.4675,2.3701,2.4351,2440.0],["2013-11-06",2.435,2.5,2.435,2.5,220.0],["2013-11-07",2.5325,2.5974,2.4675,2.5974,1580.0],["2013-11-08",2.435,2.4675,2.2727,2.3701,7600.0],["2013-11-11",2.5649,2.6299,2.4026,2.6299,640.0],["2013-11-12",2.5325,2.5974,2.4026,2.4026,2900.0],["2013-11-13",2.435,2.6299,2.4026,2.5649,3140.0],["2013-11-14",2.435,2.5649,2.435,2.4675,3000.0],["2013-11-15",2.4675,2.5974,2.4675,2.4675,1680.0],["2013-11-18",2.4675,2.5,2.4026,2.4026,7800.0],["2013-11-19",2.435,2.5649,2.435,2.4675,2280.0],["2013-11-20",2.5,2.5974,2.2727,2.3052,4680.0],["2013-11-21",2.3052,2.3376,2.3052,2.3052,580.0],["2013-11-22",2.3052,2.3052,2.3052,2.3052,740.0],["2013-11-25",2.3052,2.5325,2.3052,2.5325,6940.0],["2013-11-26",2.6299,2.6299,2.4026,2.4351,1620.0],["2013-11-27",2.4026,2.4026,2.3052,2.4026,800.0],["2013-11-29",2.3052,2.4026,2.3052,2.4026,3500.0],["2013-12-02",2.3701,2.4675,2.2402,2.3052,4060.0],["2013-12-03",2.3376,2.3376,2.2402,2.2402,6600.0],["2013-12-04",2.3052,2.435,2.3052,2.4026,4180.0],["2013-12-05",2.3701,2.4026,2.3701,2.3701,2120.0],["2013-12-06",2.3376,2.3701,2.3376,2.3376,5940.0],["2013-12-09",2.3052,2.3701,2.3052,2.3052,7460.0],["2013-12-10",2.3376,2.5325,2.3376,2.4351,3480.0],["2013-12-11",2.4026,2.4351,2.4026,2.4351,440.0],["2013-12-12",2.4026,2.4026,2.2727,2.3052,8480.0],["2013-12-13",2.3052,2.3701,2.2727,2.3701,3760.0],["2013-12-16",2.3376,2.4026,2.2727,2.2727,8900.0],["2013-12-17",2.2727,2.3052,2.2402,2.3052,4300.0],["2013-12-18",2.2727,2.3052,2.2727,2.3052,3420.0],["2013-12-19",2.2727,2.2727,2.2078,2.2078,6720.0],["2013-12-20",2.2078,2.2078,2.0454,2.1104,13860.0],["2013-12-23",2.1104,2.2078,2.1104,2.1104,7940.0],["2013-12-24",2.1104,2.1428,2.0454,2.1428,2280.0],["2013-12-26",2.1104,2.1753,2.1104,2.1428,2700.0],["2013-12-27",2.1428,2.1428,2.1104,2.1104,3180.0],["2013-12-30",2.1428,2.3052,2.1428,2.2402,6800.0],["2013-12-31",2.3052,2.3376,2.2727,2.3052,4280.0],["2014-01-02",2.4026,2.435,2.4026,2.4026,2200.0],["2014-01-03",2.3701,2.4026,2.3376,2.3701,3560.0],["2014-01-06",2.4026,2.4026,2.2078,2.2402,19940.0],["2014-01-07",2.2402,2.3376,2.2078,2.3052,14060.0],["2014-01-08",2.2402,2.3376,2.2402,2.3052,9360.0],["2014-01-09",2.2727,2.3052,2.2402,2.2727,10520.0],["2014-01-10",2.2078,2.2402,2.1753,2.1753,11740.0],["2014-01-13",2.2078,2.3052,2.2078,2.2727,17240.0],["2014-01-14",2.3376,2.4026,2.2402,2.2402,41400.0],["2014-01-15",2.2078,2.3052,2.2078,2.3052,9340.0],["2014-01-16",2.3376,2.3701,2.2727,2.3701,18700.0],["2014-01-17",2.3701,2.4026,2.3052,2.4026,6740.0],["2014-01-21",2.4158,2.482,2.4158,2.4489,5840.0],["2014-01-22",2.4489,2.4489,2.4158,2.4158,2760.0],["2014-01-23",2.4158,2.5813,2.4158,2.5813,6900.0],["2014-01-24",2.5151,2.5813,2.482,2.482,11560.0],["2014-01-27",2.5482,2.5813,2.2504,2.3827,4700.0],["2014-01-28",2.3827,2.3827,2.0849,2.2173,35620.0],["2014-01-29",2.1842,2.1842,2.0187,2.1511,14060.0],["2014-01-30",2.118,2.118,2.0187,2.0849,13180.0],["2014-01-31",2.0518,2.118,2.0518,2.0518,1940.0],["2014-02-03",2.0518,2.118,2.0518,2.118,2260.0],["2014-02-04",2.118,2.118,1.9856,2.0849,8360.0],["2014-02-05",2.0518,2.0849,1.9194,1.9525,36020.0],["2014-02-06",1.9525,1.9525,1.754,1.754,14720.0],["2014-02-07",1.8201,1.9856,1.754,1.9856,9420.0],["2014-02-10",2.0187,2.0518,1.9525,2.0518,14840.0],["2014-02-11",2.0849,2.2504,2.0849,2.1511,8780.0],["2014-02-12",2.2834,2.2834,2.2173,2.2173,7940.0],["2014-02-13",2.2173,2.2504,2.2173,2.2504,11540.0],["2014-02-14",2.2834,2.5151,2.2834,2.2834,32040.0],["2014-02-18",2.3165,2.4158,2.1842,2.4158,16960.0],["2014-02-19",2.2504,2.3165,2.2173,2.2504,18860.0],["2014-02-20",2.2504,2.3165,2.2173,2.2834,4120.0],["2014-02-21",2.3165,2.3496,2.2504,2.3496,5420.0],["2014-02-24",2.3496,2.3827,2.3165,2.3827,2240.0],["2014-02-25",2.3827,2.4158,2.3827,2.4158,6040.0],["2014-02-26",2.3827,2.4158,2.3827,2.3827,3260.0],["2014-02-27",2.3496,2.3496,2.3165,2.3496,8760.0],["2014-02-28",2.3496,2.4158,2.3496,2.4158,12120.0],["2014-03-03",2.4158,2.482,2.4158,2.4489,4000.0],["2014-03-04",2.4158,2.482,2.3496,2.3496,5880.0],["2014-03-05",2.4158,2.482,2.4158,2.4489,1900.0],["2014-03-06",2.482,2.482,2.4489,2.4489,2920.0],["2014-03-07",2.4489,2.4489,2.4158,2.4489,6080.0],["2014-03-10",2.4489,2.482,2.3827,2.4489,5700.0],["2014-03-11",2.482,2.482,2.4489,2.4489,9200.0],["2014-03-12",2.482,2.6144,2.482,2.6144,7620.0],["2014-03-13",2.5813,2.6475,2.5482,2.5482,8620.0],["2014-03-14",2.6144,2.7468,2.6144,2.7137,12980.0],["2014-03-17",2.7468,2.8129,2.7137,2.7798,10120.0],["2014-03-18",2.7798,2.7798,2.6475,2.6806,4000.0],["2014-03-19",2.5151,2.6475,2.5151,2.6144,8600.0],["2014-03-20",2.5813,2.6144,2.5151,2.6144,7060.0],["2014-03-21",2.6475,2.6475,2.5813,2.5813,7440.0],["2014-03-24",2.6144,2.6144,2.482,2.5151,10720.0],["2014-03-25",2.5813,2.5813,2.4489,2.482,24080.0],["2014-03-26",2.5482,2.5482,2.482,2.5151,4520.0],["2014-03-27",2.482,2.5813,2.4489,2.5151,5800.0],["2014-03-28",2.5482,2.5482,2.5482,2.5482,100.0],["2014-03-31",2.5151,2.5151,2.4158,2.482,6220.0],["2014-04-01",2.482,2.482,2.3496,2.3827,8220.0],["2014-04-02",2.3827,2.482,2.3827,2.482,17580.0],["2014-04-03",2.3496,2.4489,2.3496,2.4489,760.0],["2014-04-04",2.482,2.6144,2.4489,2.5813,10640.0],["2014-04-07",2.5151,2.5151,2.3827,2.3827,10560.0],["2014-04-08",2.4489,2.5813,2.4489,2.5813,18260.0],["2014-04-09",2.5151,2.5482,2.482,2.482,800.0],["2014-04-10",2.482,2.5813,2.482,2.5482,7320.0],["2014-04-11",2.5482,2.5482,2.4158,2.4489,2960.0],["2014-04-14",2.5482,2.5482,2.482,2.482,2460.0],["2014-04-15",2.4489,2.482,2.4489,2.482,5040.0],["2014-04-16",2.5482,2.5482,2.482,2.482,3520.0],["2014-04-17",2.4955,2.5629,2.4955,2.5629,780.0],["2014-04-21",2.5292,2.5292,2.428,2.4618,4540.0],["2014-04-22",2.428,2.4618,2.3943,2.4618,8500.0],["2014-04-23",2.428,2.4955,2.428,2.428,1780.0],["2014-04-24",2.428,2.428,2.428,2.428,7140.0],["2014-04-25",2.428,2.4955,2.428,2.428,12300.0],["2014-04-28",2.4955,2.4955,2.4618,2.4618,2200.0],["2014-04-29",2.4955,2.4955,2.4618,2.4618,1440.0],["2014-04-30",2.428,2.5629,2.428,2.5292,17420.0],["2014-05-01",2.4618,2.4955,2.4618,2.4955,240.0],["2014-05-02",2.4955,2.5292,2.4618,2.4618,800.0],["2014-05-05",2.4955,2.5629,2.4955,2.4955,10040.0],["2014-05-06",2.5292,2.5292,2.4955,2.4955,5860.0],["2014-05-07",2.4955,2.5292,2.4955,2.4955,1820.0],["2014-05-08",2.5292,2.5967,2.5292,2.5967,4180.0],["2014-05-09",2.5967,2.5967,2.5629,2.5967,4040.0],["2014-05-12",2.5629,2.5967,2.5629,2.5967,820.0],["2014-05-13",2.5967,2.5967,2.5967,2.5967,80.0],["2014-05-14",2.5967,2.6641,2.5967,2.6641,8740.0],["2014-05-15",2.6641,2.6978,2.5967,2.6978,12060.0],["2014-05-16",2.6978,2.6978,2.5967,2.5967,1920.0],["2014-05-19",2.5967,2.5967,2.5967,2.5967,20.0],["2014-05-20",2.6978,2.6978,2.6978,2.6978,400.0],["2014-05-21",2.5967,2.6978,2.5967,2.6978,20920.0],["2014-05-22",2.6978,2.7316,2.6978,2.6978,19100.0],["2014-05-23",2.7653,2.799,2.7316,2.7653,5240.0],["2014-05-27",2.7653,2.7653,2.6978,2.7316,2280.0],["2014-05-28",2.799,2.799,2.6978,2.6978,3300.0],["2014-05-29",2.7316,2.8327,2.7316,2.799,1820.0],["2014-05-30",2.7316,2.799,2.6978,2.799,540.0],["2014-06-02",2.6978,2.799,2.6978,2.7316,6860.0],["2014-06-03",2.7316,2.7653,2.6978,2.7653,3580.0],["2014-06-04",2.6641,2.7653,2.6641,2.7653,440.0],["2014-06-05",2.6978,2.799,2.6978,2.799,2040.0],["2014-06-06",2.6978,2.7653,2.6978,2.7316,10180.0],["2014-06-09",2.8327,2.8327,2.799,2.799,700.0],["2014-06-10",2.799,2.799,2.799,2.799,300.0],["2014-06-11",2.7653,2.8327,2.7653,2.799,2640.0],["2014-06-12",2.7653,2.8664,2.7653,2.8664,3360.0],["2014-06-13",2.799,2.8664,2.799,2.8327,1260.0],["2014-06-16",2.799,2.8664,2.7653,2.8327,3360.0],["2014-06-17",2.799,2.8664,2.799,2.8664,2420.0],["2014-06-18",2.799,2.8664,2.799,2.8664,1920.0],["2014-06-19",2.9002,2.9002,2.8327,2.8664,16560.0],["2014-06-20",2.8664,2.9339,2.8664,2.9339,14060.0],["2014-06-23",2.9676,3.0351,2.9339,3.0351,8900.0],["2014-06-24",3.0351,3.0351,2.9676,3.0013,2640.0],["2014-06-25",3.0013,3.0688,2.9676,3.0688,3780.0],["2014-06-26",3.0688,3.17,3.0013,3.17,7020.0],["2014-06-27",3.1025,3.17,2.9676,3.1362,10900.0],["2014-06-30",3.1362,3.1362,3.0013,3.1362,2180.0],["2014-07-01",3.1362,3.1362,3.1025,3.1025,3960.0],["2014-07-02",3.17,3.2711,3.1362,3.17,5720.0],["2014-07-03",3.0688,3.17,3.0688,3.17,580.0],["2014-07-07",3.1362,3.2037,3.1362,3.2037,7280.0],["2014-07-08",3.2037,3.2037,3.17,3.2037,980.0],["2014-07-09",3.2037,3.3048,3.2037,3.2711,960.0],["2014-07-10",3.3386,3.5409,3.3386,3.5409,21960.0],["2014-07-11",3.6758,3.6758,3.4397,3.5072,23260.0],["2014-07-14",3.4735,3.8444,3.4735,3.6421,32800.0],["2014-07-15",3.5746,3.6421,3.4397,3.5072,5500.0],["2014-07-16",3.555,3.555,3.5209,3.555,2160.0],["2014-07-17",3.555,3.555,3.555,3.555,1600.0],["2014-07-18",3.4867,3.5209,3.4867,3.5209,10600.0],["2014-07-21",3.5892,3.6918,3.555,3.555,1340.0],["2014-07-22",3.5892,3.5892,3.5892,3.5892,220.0],["2014-07-23",3.4867,3.4867,3.4867,3.4867,140.0],["2014-07-24",3.5209,3.5892,3.5209,3.5892,3000.0],["2014-07-25",3.5209,3.5209,3.5209,3.5209,60.0],["2014-07-28",3.5892,3.5892,3.4867,3.4867,1440.0],["2014-07-29",3.4525,3.5209,3.4525,3.5209,520.0],["2014-07-30",3.5209,3.555,3.4867,3.4867,4400.0],["2014-07-31",3.4525,3.4867,3.4525,3.4867,160.0],["2014-08-01",3.4867,3.5209,3.4525,3.4525,8500.0],["2014-08-04",3.4525,3.5892,3.4525,3.5892,1000.0],["2014-08-05",3.5892,3.5892,3.4525,3.5209,3160.0],["2014-08-06",3.5892,3.5892,3.555,3.555,720.0],["2014-08-07",3.5209,3.5892,3.5209,3.5892,4920.0],["2014-08-08",3.555,3.555,3.4867,3.555,920.0],["2014-08-11",3.4867,3.6234,3.4867,3.555,880.0],["2014-08-12",3.5209,3.5209,3.0765,3.4867,6760.0],["2014-08-13",3.4867,3.5892,3.4867,3.5892,1860.0],["2014-08-14",3.555,3.555,3.5209,3.5209,3720.0],["2014-08-15",3.5209,3.5892,3.4525,3.5892,5500.0],["2014-08-18",3.4867,3.5892,3.4525,3.4525,3860.0],["2014-08-19",3.4867,3.4867,3.4525,3.4525,2360.0],["2014-08-20",3.4525,3.5209,3.1448,3.2474,3640.0],["2014-08-21",3.3158,3.3158,3.179,3.2816,4440.0],["2014-08-22",3.2474,3.2474,3.1448,3.179,4540.0],["2014-08-25",3.0081,3.2132,3.0081,3.1448,8040.0],["2014-08-26",3.1107,3.2474,3.1107,3.2474,2480.0],["2014-08-27",3.1448,3.2474,3.1448,3.2132,3200.0],["2014-08-28",3.179,3.2132,3.179,3.2132,3860.0],["2014-08-29",3.2132,3.2474,3.179,3.2474,5560.0],["2014-09-02",3.2474,3.2474,3.1448,3.1448,2940.0],["2014-09-03",3.2132,3.2816,3.2132,3.2474,1220.0],["2014-09-04",3.3158,3.3158,3.2816,3.2816,1340.0],["2014-09-05",3.2474,3.2816,3.2132,3.2132,7700.0],["2014-09-08",3.2474,3.2474,3.2132,3.2474,4260.0],["2014-09-09",3.3499,3.3499,3.2816,3.2816,1300.0],["2014-09-10",3.2816,3.6576,3.2816,3.6576,2580.0],["2014-09-11",3.555,3.555,3.4183,3.4183,2680.0],["2014-09-12",3.4183,3.4183,3.3841,3.3841,2840.0],["2014-09-15",3.3841,3.3841,3.3841,3.3841,4120.0],["2014-09-16",3.4183,3.4525,3.4183,3.4183,1920.0],["2014-09-17",3.4183,3.4183,3.4183,3.4183,880.0],["2014-09-18",3.4183,3.4183,3.4183,3.4183,1220.0],["2014-09-19",3.2816,3.4183,3.2474,3.3499,860.0],["2014-09-22",3.4183,3.4183,3.2474,3.2474,11140.0],["2014-09-23",3.3499,3.3499,3.2474,3.2474,5880.0],["2014-09-24",3.2474,3.3499,3.2474,3.2816,1080.0],["2014-09-25",3.2816,3.2816,3.2816,3.2816,560.0],["2014-09-26",3.2474,3.2816,3.2474,3.2474,3660.0],["2014-09-29",3.179,3.2132,3.179,3.2132,3220.0],["2014-09-30",3.2132,3.2132,3.179,3.2132,1440.0],["2014-10-01",3.2132,3.2474,3.179,3.179,6140.0],["2014-10-02",3.179,3.179,3.0765,3.179,2240.0],["2014-10-03",3.0765,3.0765,3.0765,3.0765,1240.0],["2014-10-06",3.1107,3.1448,3.0765,3.0765,1820.0],["2014-10-07",3.2132,3.2132,3.0765,3.0765,1340.0],["2014-10-08",3.0765,3.1448,3.0765,3.1448,2800.0],["2014-10-09",3.0765,3.1107,3.0765,3.0765,4140.0],["2014-10-10",2.9739,3.0765,2.9739,3.0765,1600.0],["2014-10-13",3.0765,3.0765,3.0765,3.0765,1180.0],["2014-10-14",2.9056,2.9056,2.4612,2.5295,17920.0],["2014-10-15",2.7488,2.7488,2.4704,2.4704,26540.0],["2014-10-16",2.3312,2.6096,2.2616,2.4356,16640.0],["2014-10-17",2.4704,2.54,2.4704,2.54,840.0],["2014-10-20",2.7835,2.7835,2.6444,2.6444,1920.0],["2014-10-21",2.714,2.714,2.714,2.714,400.0],["2014-10-22",2.6444,2.7488,2.6444,2.7488,1400.0],["2014-10-23",2.8183,2.8879,2.8183,2.8879,300.0],["2014-10-24",2.8531,2.8531,2.7488,2.7488,420.0],["2014-10-27",2.8531,2.8531,2.8183,2.8183,1220.0],["2014-10-28",2.8183,2.9923,2.8183,2.9923,460.0],["2014-10-29",3.0271,3.0271,2.8531,2.8879,2260.0],["2014-10-30",2.7835,2.7835,2.6096,2.6096,5340.0],["2014-10-31",2.6096,2.6444,2.4356,2.54,3480.0],["2014-11-03",2.5052,2.54,2.2964,2.2964,7180.0],["2014-11-04",2.2616,2.2616,1.9137,1.9833,10240.0],["2014-11-05",2.0877,2.0877,2.0877,2.0877,60.0],["2014-11-06",2.0877,2.2268,2.0877,2.0877,6100.0],["2014-11-07",2.0877,2.0877,2.0877,2.0877,6020.0],["2014-11-10",2.0877,2.2268,2.0877,2.1572,2060.0],["2014-11-11",2.0877,2.0877,1.8441,2.0877,21860.0],["2014-11-12",2.0877,2.1225,2.0529,2.1225,1520.0],["2014-11-13",2.1225,2.4356,2.0529,2.4356,1520.0],["2014-11-14",2.366,2.366,2.1572,2.192,1660.0],["2014-11-17",2.1572,2.1572,2.1225,2.1225,460.0],["2014-11-18",2.192,2.4008,2.192,2.4008,5060.0],["2014-11-19",2.4356,2.4356,2.2268,2.366,1720.0],["2014-11-20",2.3312,2.3312,2.2268,2.2268,740.0],["2014-11-21",2.4356,2.4356,2.4356,2.4356,20.0],["2014-11-24",2.2964,2.2964,2.2964,2.2964,520.0],["2014-11-25",2.2268,2.2616,2.192,2.2616,3460.0],["2014-11-26",2.2268,2.2964,2.2268,2.2268,1600.0],["2014-11-28",2.2268,2.2268,2.2268,2.2268,100.0],["2014-12-01",2.2268,2.2268,2.2268,2.2268,220.0],["2014-12-02",2.2268,2.2268,2.2268,2.2268,0.0],["2014-12-03",2.2964,2.2964,2.1572,2.1572,1060.0],["2014-12-04",2.1572,2.2268,2.1572,2.2268,960.0],["2014-12-05",2.192,2.2616,2.1572,2.2268,1220.0],["2014-12-08",2.2268,2.2268,2.2268,2.2268,580.0],["2014-12-09",2.2268,2.2268,2.1225,2.1225,2120.0],["2014-12-10",2.1225,2.1225,2.1225,2.1225,1040.0],["2014-12-11",2.0877,2.1225,1.9485,1.9485,1240.0],["2014-12-12",1.9485,2.0529,1.8789,1.9485,2600.0],["2014-12-15",1.8441,1.8789,1.7745,1.8789,1820.0],["2014-12-16",1.7397,1.9137,1.7397,1.7745,1840.0],["2014-12-17",1.9485,1.9485,1.8441,1.8441,1920.0],["2014-12-18",2.0181,2.0181,1.9485,1.9485,420.0],["2014-12-19",1.8789,2.1225,1.8789,1.9137,1140.0],["2014-12-22",2.0181,2.192,2.0181,2.0529,780.0],["2014-12-23",2.0529,2.0529,2.0181,2.0529,2720.0],["2014-12-24",2.0529,2.0529,2.0529,2.0529,200.0],["2014-12-26",2.0181,2.0529,2.0181,2.0529,2820.0],["2014-12-29",2.192,2.192,2.0529,2.0877,380.0],["2014-12-30",2.0529,2.0877,2.0529,2.0529,1700.0],["2014-12-31",2.0529,2.1225,2.0529,2.1225,900.0],["2015-01-02",2.1225,2.192,2.0877,2.1572,1600.0],["2015-01-05",2.1225,2.192,2.0181,2.1572,1060.0],["2015-01-06",1.9833,2.2268,1.9833,2.2268,4280.0],["2015-01-07",2.0529,2.192,1.9833,2.192,2440.0],["2015-01-08",2.192,2.192,2.1572,2.192,980.0],["2015-01-09",2.2268,2.2616,2.2268,2.2616,2120.0],["2015-01-12",2.4356,2.4356,2.366,2.4008,280.0],["2015-01-13",2.366,2.366,2.2616,2.2616,740.0],["2015-01-14",2.2723,2.3078,2.0593,2.0593,500.0],["2015-01-15",2.2013,2.3433,2.2013,2.2013,500.0],["2015-01-16",2.3078,2.3433,2.3078,2.3433,600.0],["2015-01-20",2.3433,2.3433,2.2368,2.2723,9920.0],["2015-01-21",2.2723,2.2723,2.2013,2.2013,1920.0],["2015-01-22",2.2013,2.2723,2.2013,2.2723,1160.0],["2015-01-23",2.2368,2.2723,2.2368,2.2368,6120.0],["2015-01-26",2.2368,2.2723,2.1303,2.1303,3360.0],["2015-01-27",2.2723,2.2723,2.2723,2.2723,340.0],["2015-01-28",2.2723,2.2723,2.1303,2.1303,2500.0],["2015-01-29",2.1303,2.1303,2.1303,2.1303,200.0],["2015-01-30",2.1658,2.1658,2.1658,2.1658,40.0],["2015-02-02",2.0238,2.2013,2.0238,2.0593,4820.0],["2015-02-03",2.0948,2.0948,2.0948,2.0948,120.0],["2015-02-04",1.9882,2.1303,1.9882,2.0238,1000.0],["2015-02-05",2.0593,2.2013,2.0593,2.2013,480.0],["2015-02-06",2.2013,2.2013,2.1303,2.2013,2520.0],["2015-02-09",2.1658,2.1658,2.1303,2.1658,1560.0],["2015-02-10",2.1658,2.1658,2.1303,2.1303,1400.0],["2015-02-11",2.0593,2.1303,1.9527,2.0238,6180.0],["2015-02-12",2.0948,2.0948,2.0948,2.0948,240.0],["2015-02-13",2.0948,2.1303,2.0948,2.1303,780.0],["2015-02-17",2.1303,2.1303,2.0238,2.0238,2380.0],["2015-02-18",2.0238,2.1303,1.9882,2.0593,3100.0],["2015-02-19",2.0948,2.0948,1.9882,2.0948,400.0],["2015-02-20",2.0948,2.0948,1.9527,1.9882,1840.0],["2015-02-23",1.9882,2.1303,1.9882,2.1303,3760.0],["2015-02-24",1.9882,2.1303,1.9882,2.1303,3580.0],["2015-02-25",2.1658,2.1658,2.0593,2.0593,1820.0],["2015-02-26",2.0948,2.0948,2.0238,2.0238,300.0],["2015-02-27",2.0238,2.1303,2.0238,2.1303,1320.0],["2015-03-02",2.1303,2.1303,2.0238,2.0238,100.0],["2015-03-03",2.1303,2.1303,2.1303,2.1303,40.0],["2015-03-04",2.1658,2.1658,2.1658,2.1658,40.0],["2015-03-05",2.1303,2.1303,2.0948,2.0948,4120.0],["2015-03-06",2.1303,2.1303,2.1303,2.1303,3340.0],["2015-03-09",2.0948,2.0948,2.0238,2.0948,4720.0],["2015-03-10",1.9882,2.0238,1.9882,2.0238,3500.0],["2015-03-11",2.0238,2.0238,2.0238,2.0238,0.0],["2015-03-12",2.0238,2.0593,1.9882,1.9882,1940.0],["2015-03-13",1.9527,2.0948,1.9527,1.9882,820.0],["2015-03-16",2.0948,2.0948,2.0948,2.0948,220.0],["2015-03-17",2.0238,2.0238,1.9527,1.9527,540.0],["2015-03-18",2.0238,2.1658,2.0238,2.1658,5020.0],["2015-03-19",2.1303,2.1303,2.0238,2.0593,1300.0],["2015-03-20",2.1303,2.1303,2.1303,2.1303,620.0],["2015-03-23",2.0238,2.0238,2.0238,2.0238,40.0],["2015-03-24",2.0238,2.1303,2.0238,2.0238,1760.0],["2015-03-25",2.0238,2.0593,2.0238,2.0593,2340.0],["2015-03-26",2.0593,2.0593,2.0593,2.0593,1360.0],["2015-03-27",2.0238,2.0238,1.9527,2.0238,7940.0],["2015-03-30",1.9882,2.0238,1.9527,2.0238,1380.0],["2015-03-31",2.0238,2.0238,2.0238,2.0238,0.0],["2015-04-01",2.0238,2.0238,1.9882,1.9882,1700.0],["2015-04-02",1.9882,2.0238,1.9882,2.0238,620.0],["2015-04-06",2.0593,2.0593,2.0238,2.0238,860.0],["2015-04-07",1.9882,2.0948,1.9882,1.9882,3320.0],["2015-04-08",2.0238,2.0593,2.0238,2.0238,1780.0],["2015-04-09",2.0593,2.0593,2.0593,2.0593,1140.0],["2015-04-10",2.0948,2.0948,2.0238,2.0948,400.0],["2015-04-13",2.0948,2.0948,2.0948,2.0948,0.0],["2015-04-14",2.1303,2.1658,2.1303,2.1658,740.0],["2015-04-15",2.2454,2.2454,2.173,2.173,700.0],["2015-04-16",2.173,2.3179,2.173,2.3179,620.0],["2015-04-17",2.2092,2.2092,2.2092,2.2092,1040.0],["2015-04-20",2.2454,2.2454,2.2092,2.2454,320.0],["2015-04-21",2.1368,2.2092,2.1368,2.2092,740.0],["2015-04-22",2.1368,2.2454,2.1368,2.2454,2800.0],["2015-04-23",2.3541,2.3541,2.3179,2.3179,1820.0],["2015-04-24",2.3179,2.3541,2.2817,2.2817,2760.0],["2015-04-27",2.3179,2.3903,2.2092,2.3903,13560.0],["2015-04-28",2.2454,2.3179,2.2454,2.3179,4300.0],["2015-04-29",2.3179,2.3903,2.2817,2.2817,5240.0],["2015-04-30",2.2817,2.2817,2.2817,2.2817,180.0],["2015-05-01",2.2454,2.2817,2.2454,2.2817,580.0],["2015-05-04",2.2817,2.3179,2.2454,2.2454,2920.0],["2015-05-05",2.2817,2.2817,2.2454,2.2454,2080.0],["2015-05-06",2.2817,2.2817,2.2454,2.2454,80.0],["2015-05-07",2.2454,2.2454,2.2454,2.2454,1200.0],["2015-05-08",2.3179,2.3179,2.2454,2.2817,2180.0],["2015-05-11",2.3541,2.3541,2.2454,2.2817,5480.0],["2015-05-12",2.2817,2.3179,2.2817,2.3179,4300.0],["2015-05-13",2.3903,2.3903,2.3903,2.3903,380.0],["2015-05-14",2.3903,2.3903,2.3903,2.3903,1160.0],["2015-05-15",2.3179,2.4627,2.3179,2.3903,10400.0],["2015-05-18",2.3179,2.3179,2.3179,2.3179,1820.0],["2015-05-19",2.4265,2.5352,2.4265,2.4627,7740.0],["2015-05-20",2.4627,2.499,2.4627,2.499,2080.0],["2015-05-21",2.5352,2.5352,2.499,2.5352,3480.0],["2015-05-22",2.5352,2.68,2.5352,2.68,4280.0],["2015-05-26",2.68,2.68,2.6438,2.6438,4300.0],["2015-05-27",2.6438,2.7525,2.6076,2.7525,2960.0],["2015-05-28",2.7163,2.7525,2.68,2.68,2700.0],["2015-05-29",2.6438,2.7525,2.6438,2.7525,1020.0],["2015-06-01",2.7887,2.8973,2.7887,2.8249,6040.0],["2015-06-02",2.9336,3.006,2.8973,2.9336,13980.0],["2015-06-03",2.9698,2.9698,2.7525,2.8249,3740.0],["2015-06-04",2.7887,2.7887,2.7887,2.7887,4140.0],["2015-06-05",2.7525,2.8249,2.7525,2.8249,1200.0],["2015-06-08",2.8249,2.8249,2.8249,2.8249,1000.0],["2015-06-09",2.8611,2.8611,2.7887,2.7887,1880.0],["2015-06-10",2.9336,2.9698,2.8974,2.9698,2060.0],["2015-06-11",2.9336,2.9336,2.9336,2.9336,340.0],["2015-06-12",2.9336,2.9336,2.8973,2.8973,1720.0],["2015-06-15",2.8973,2.8973,2.8973,2.8973,3540.0],["2015-06-16",2.8973,2.8973,2.8973,2.8973,120.0],["2015-06-17",2.7163,2.8973,2.7163,2.7887,1840.0],["2015-06-18",2.8611,2.9336,2.8611,2.8973,3240.0],["2015-06-19",2.8973,3.006,2.8973,3.006,600.0],["2015-06-22",3.006,3.006,2.8973,2.8973,3980.0],["2015-06-23",2.8973,2.8973,2.8973,2.8973,2020.0],["2015-06-24",2.9336,2.9336,2.9336,2.9336,1600.0],["2015-06-25",2.8973,2.8973,2.8973,2.8973,160.0],["2015-06-26",2.8973,3.006,2.8973,2.8973,5980.0],["2015-06-29",2.9698,2.9698,2.8611,2.8611,2400.0],["2015-06-30",2.8611,2.8611,2.8611,2.8611,640.0],["2015-07-01",2.8249,2.8249,2.8249,2.8249,240.0],["2015-07-02",2.8249,2.8611,2.8249,2.8611,540.0],["2015-07-06",2.7887,2.8249,2.7887,2.8249,3360.0],["2015-07-07",2.8249,2.8249,2.7887,2.8249,3500.0],["2015-07-08",2.8973,2.8973,2.8973,2.8973,20.0],["2015-07-09",2.8973,2.8973,2.8249,2.8249,900.0],["2015-07-10",2.8249,2.8249,2.8249,2.8249,2140.0],["2015-07-13",2.8973,2.8973,2.8249,2.8973,2360.0],["2015-07-14",2.8973,2.8973,2.7887,2.7887,5640.0],["2015-07-15",2.9064,2.9064,2.7593,2.7593,1220.0],["2015-07-16",2.7225,2.8328,2.7225,2.8328,5240.0],["2015-07-17",2.6857,2.6857,2.6121,2.6121,1740.0],["2015-07-20",2.6121,2.6121,2.3546,2.3914,12240.0],["2015-07-21",2.3546,2.3546,2.2442,2.2442,7440.0],["2015-07-22",2.1706,2.2442,2.1706,2.2442,2420.0],["2015-07-23",2.2074,2.2074,2.1338,2.1338,12060.0],["2015-07-24",2.1706,2.1706,2.0235,2.0603,12400.0],["2015-07-27",2.0235,2.1338,2.0235,2.097,5120.0],["2015-07-28",2.1338,2.1338,2.097,2.097,3020.0],["2015-07-29",2.097,2.2074,2.097,2.2074,5440.0],["2015-07-30",2.1338,2.1706,2.097,2.097,8200.0],["2015-07-31",2.1706,2.1706,2.0603,2.0603,3040.0],["2015-08-03",2.097,2.097,2.097,2.097,480.0],["2015-08-04",2.2074,2.2074,2.1338,2.1338,3980.0],["2015-08-05",2.1706,2.2074,2.1338,2.2074,7440.0],["2015-08-06",2.1338,2.2074,2.1338,2.2074,3460.0],["2015-08-07",2.2074,2.281,2.097,2.281,13720.0],["2015-08-10",2.3178,2.5017,2.2074,2.3546,2080.0],["2015-08-11",2.3546,2.3546,2.0235,2.3178,4960.0],["2015-08-12",2.3546,2.5017,2.3546,2.4282,320.0],["2015-08-13",2.3914,2.3914,2.3546,2.3546,3620.0],["2015-08-14",2.281,2.3914,2.281,2.3178,4100.0],["2015-08-17",2.2442,2.3546,2.2442,2.2442,2960.0],["2015-08-18",2.2442,2.3546,2.1338,2.281,4680.0],["2015-08-19",2.281,2.281,2.1338,2.2442,2500.0],["2015-08-20",2.2442,2.7225,2.1706,2.281,10320.0],["2015-08-21",2.1706,2.2442,2.1338,2.2442,6100.0],["2015-08-24",2.0603,2.0603,2.0603,2.0603,860.0],["2015-08-25",2.1338,2.2442,2.1338,2.2442,2640.0],["2015-08-26",2.2074,2.2074,2.1338,2.1338,1080.0],["2015-08-27",2.1338,2.1338,2.1338,2.1338,60.0],["2015-08-28",2.2442,2.2442,2.0603,2.1706,6820.0],["2015-08-31",2.097,2.097,2.097,2.097,1000.0],["2015-09-01",2.097,2.097,2.097,2.097,2000.0],["2015-09-02",2.1338,2.1338,2.0603,2.0603,2620.0],["2015-09-03",2.1338,2.1338,2.097,2.097,60.0],["2015-09-04",2.0603,2.1706,2.0603,2.1706,860.0],["2015-09-08",2.1706,2.2442,2.1706,2.2442,4260.0],["2015-09-09",2.2442,2.2442,2.1706,2.1706,2360.0],["2015-09-10",2.1338,2.1706,2.1338,2.1706,920.0],["2015-09-11",2.1338,2.1706,2.1338,2.1706,440.0],["2015-09-14",2.1338,2.2074,2.097,2.2074,1080.0],["2015-09-15",2.097,2.2074,2.097,2.2074,420.0],["2015-09-16",2.097,2.2442,2.097,2.2442,2020.0],["2015-09-17",2.097,2.2442,2.097,2.1706,2140.0],["2015-09-18",2.1706,2.2074,2.0235,2.097,7740.0],["2015-09-21",2.0603,2.097,2.0603,2.0603,940.0],["2015-09-22",2.0235,2.1338,2.0235,2.1338,940.0],["2015-09-23",2.0603,2.0603,2.0235,2.0235,2480.0],["2015-09-24",2.097,2.1338,2.0603,2.1338,760.0],["2015-09-25",2.097,2.097,2.0603,2.0603,3060.0],["2015-09-28",2.2074,2.2074,2.1706,2.1706,220.0],["2015-09-29",2.1706,2.1706,2.1706,2.1706,4360.0],["2015-09-30",2.1706,2.1706,2.1706,2.1706,140.0],["2015-10-01",2.1706,2.1706,2.1706,2.1706,0.0],["2015-10-02",2.1706,2.1706,2.1706,2.1706,760.0],["2015-10-05",2.2074,2.2074,2.2074,2.2074,300.0],["2015-10-06",2.1706,2.2074,2.1338,2.1338,3160.0],["2015-10-07",2.2074,2.2074,2.1706,2.1706,2520.0],["2015-10-08",2.2074,2.3178,2.2074,2.3178,1580.0],["2015-10-09",2.2442,2.2442,2.2074,2.2074,2860.0],["2015-10-12",2.3178,2.3178,2.281,2.281,260.0],["2015-10-13",2.4282,2.5017,2.3546,2.3546,860.0],["2015-10-14",2.3996,2.512,2.3996,2.512,300.0],["2015-10-15",2.3246,2.4746,2.3246,2.4746,1600.0],["2015-10-16",2.4746,2.4746,2.3246,2.3246,2880.0],["2015-10-19",2.3621,2.3621,2.3621,2.3621,2000.0],["2015-10-20",2.3996,2.3996,2.3246,2.3996,2060.0],["2015-10-21",2.2871,2.3996,2.2871,2.3996,280.0],["2015-10-22",2.3996,2.3996,2.3996,2.3996,20.0],["2015-10-23",2.4371,2.4371,2.2871,2.4371,800.0],["2015-10-26",2.2871,2.3621,2.2871,2.3621,40.0],["2015-10-27",2.3621,2.3621,2.3621,2.3621,180.0],["2015-10-28",2.2871,2.3621,2.2496,2.2871,3280.0],["2015-10-29",2.2871,2.2871,2.2871,2.2871,0.0],["2015-10-30",2.4371,2.4371,2.4371,2.4371,20.0],["2015-11-02",2.4371,2.4371,2.3246,2.3246,760.0],["2015-11-03",2.3621,2.4371,2.3246,2.3246,9880.0],["2015-11-04",2.3246,2.4371,2.2871,2.2871,2260.0],["2015-11-05",2.2871,2.2871,2.2871,2.2871,0.0],["2015-11-06",2.2871,2.3621,2.1371,2.3621,2320.0],["2015-11-09",2.3621,2.3621,2.3621,2.3621,0.0],["2015-11-10",2.3246,2.3246,2.3246,2.3246,340.0],["2015-11-11",2.3246,2.3246,2.2496,2.2496,340.0],["2015-11-12",2.2496,2.2871,2.2121,2.2121,840.0],["2015-11-13",2.1746,2.2121,2.1746,2.2121,4700.0],["2015-11-16",2.2121,2.2496,2.2121,2.2496,660.0],["2015-11-17",2.2496,2.2496,2.2496,2.2496,200.0],["2015-11-18",2.1746,2.2496,2.1746,2.2496,2100.0],["2015-11-19",2.2496,2.2496,2.2496,2.2496,140.0],["2015-11-20",2.2496,2.2871,2.2496,2.2496,1540.0],["2015-11-23",2.2871,2.3621,2.1371,2.1371,5440.0],["2015-11-24",2.0996,2.3621,2.0996,2.2871,2380.0],["2015-11-25",2.1746,2.2871,2.1746,2.2121,940.0],["2015-11-27",2.2121,2.2121,2.2121,2.2121,20.0],["2015-11-30",2.2121,2.2121,2.2121,2.2121,580.0],["2015-12-01",2.2121,2.2121,2.2121,2.2121,0.0],["2015-12-02",2.2121,2.2496,2.1746,2.1746,3540.0],["2015-12-03",2.2496,2.2496,2.2496,2.2496,720.0],["2015-12-04",2.3246,2.3246,2.2121,2.2496,200.0],["2015-12-07",2.2121,2.2496,2.2121,2.2121,1580.0],["2015-12-08",2.2121,2.2496,2.2121,2.2496,1900.0],["2015-12-09",2.2871,2.2871,2.2871,2.2871,960.0],["2015-12-10",2.3246,2.3246,2.2496,2.2871,4060.0],["2015-12-11",2.2121,2.2871,2.2121,2.2871,660.0],["2015-12-14",2.2496,2.2871,1.7997,1.8747,29660.0],["2015-12-15",1.9871,2.2121,1.9122,2.0996,11680.0],["2015-12-16",2.0621,2.1371,2.0246,2.0246,1980.0],["2015-12-17",2.0621,2.0621,1.9871,2.0246,1280.0],["2015-12-18",1.9871,1.9871,1.9122,1.9496,2300.0],["2015-12-21",1.9496,1.9496,1.9496,1.9496,0.0],["2015-12-22",2.0246,2.0246,1.9871,1.9871,720.0],["2015-12-23",2.0246,2.0246,2.0246,2.0246,300.0],["2015-12-24",2.0246,2.0246,2.0246,2.0246,0.0],["2015-12-28",1.9871,1.9871,1.9871,1.9871,6020.0],["2015-12-29",1.9496,1.9871,1.9496,1.9871,300.0],["2015-12-30",1.9496,2.0996,1.9496,2.0996,100.0],["2015-12-31",2.0996,2.2871,1.9496,2.2871,2760.0],["2016-01-04",2.2121,2.2121,2.0246,2.0621,3980.0],["2016-01-05",2.2121,2.2121,2.1371,2.1371,3220.0],["2016-01-06",2.2121,2.2871,2.2121,2.2871,2300.0],["2016-01-07",2.3246,2.3246,2.2121,2.2121,2080.0],["2016-01-08",2.2121,2.2121,2.2121,2.2121,240.0],["2016-01-11",2.2121,2.2871,2.2121,2.2121,1320.0],["2016-01-12",2.2496,2.2496,2.2496,2.2496,360.0],["2016-01-13",2.2534,2.3298,2.2534,2.2916,1320.0],["2016-01-14",2.2152,2.2152,2.2152,2.2152,40.0],["2016-01-15",2.2152,2.2152,2.0624,2.177,4400.0],["2016-01-19",2.177,2.2152,2.1006,2.1006,2880.0],["2016-01-20",2.1006,2.177,2.0624,2.0624,660.0],["2016-01-21",2.1006,2.2534,2.1006,2.2534,4400.0],["2016-01-22",2.2534,2.368,2.2152,2.3298,5960.0],["2016-01-25",2.177,2.177,2.177,2.177,320.0],["2016-01-26",2.2916,2.368,2.177,2.3298,4620.0],["2016-01-27",2.177,2.2916,2.177,2.2534,1660.0],["2016-01-28",2.2916,2.368,2.2916,2.3298,2060.0],["2016-01-29",2.2534,2.2916,2.2534,2.2916,300.0],["2016-02-01",2.368,2.4062,2.3298,2.3298,2120.0],["2016-02-02",2.2916,2.2916,2.2916,2.2916,480.0],["2016-02-03",2.368,2.4062,2.3298,2.4062,3700.0],["2016-02-04",2.4062,2.4062,2.3298,2.368,1000.0],["2016-02-05",2.2916,2.4826,2.2916,2.4826,5460.0],["2016-02-08",2.4826,2.559,2.368,2.368,15020.0],["2016-02-09",2.4062,2.4826,2.368,2.4062,4980.0],["2016-02-10",2.4062,2.4062,2.4062,2.4062,720.0],["2016-02-11",2.5208,2.6353,2.4826,2.6353,8180.0],["2016-02-12",2.5972,2.5972,2.4062,2.5208,3760.0],["2016-02-16",2.4444,2.4826,2.4062,2.4444,1320.0],["2016-02-17",2.4444,2.559,2.4444,2.559,500.0],["2016-02-18",2.6353,2.6353,2.4826,2.5972,1800.0],["2016-02-19",2.5208,2.559,2.5208,2.559,1200.0],["2016-02-22",2.4826,2.4826,2.4826,2.4826,80.0],["2016-02-23",2.4826,2.5972,2.4826,2.4826,3640.0],["2016-02-24",2.559,2.5972,2.559,2.559,3280.0],["2016-02-25",2.559,2.5972,2.559,2.559,2900.0],["2016-02-26",2.5208,2.5972,2.4062,2.5972,17140.0],["2016-02-29",2.5972,2.5972,2.4826,2.5972,1660.0],["2016-03-01",2.5972,2.5972,2.559,2.559,580.0],["2016-03-02",2.4062,2.4826,2.4062,2.4826,4120.0],["2016-03-03",2.4826,2.5972,2.4444,2.5972,2520.0],["2016-03-04",2.4444,2.5972,2.4444,2.5208,5920.0],["2016-03-07",2.5972,2.6735,2.5972,2.5972,5340.0],["2016-03-08",2.5208,2.559,2.5208,2.559,3900.0],["2016-03-09",2.5972,2.6353,2.5208,2.5208,4460.0],["2016-03-10",2.5208,2.559,2.5208,2.559,3540.0],["2016-03-11",2.559,2.5972,2.559,2.559,1840.0],["2016-03-14",2.5972,2.6735,2.5208,2.6735,1480.0],["2016-03-15",2.5972,2.5972,2.5208,2.559,1980.0],["2016-03-16",2.5972,2.6353,2.559,2.6353,5840.0],["2016-03-17",2.6735,2.6735,2.6353,2.6735,6920.0],["2016-03-18",2.7117,2.7117,2.6353,2.6353,3100.0],["2016-03-21",2.4826,2.7499,2.4826,2.559,3020.0],["2016-03-22",2.6735,2.6735,2.6353,2.6735,11280.0],["2016-03-23",2.6735,2.6735,2.559,2.6353,2940.0],["2016-03-24",2.6353,2.7117,2.6353,2.6735,3620.0],["2016-03-28",2.6735,2.7881,2.6735,2.7499,760.0],["2016-03-29",2.7499,2.8263,2.7499,2.8263,2460.0],["2016-03-30",3.0555,3.4374,2.9791,3.3992,21620.0],["2016-03-31",3.2846,3.2846,3.0173,3.2464,10340.0],["2016-04-01",3.2846,3.2846,3.2082,3.2846,1540.0],["2016-04-04",3.2464,3.2846,3.2082,3.2082,640.0],["2016-04-05",3.1701,3.2082,3.0173,3.0173,920.0],["2016-04-06",3.2464,3.361,3.2082,3.3228,2480.0],["2016-04-07",3.2464,3.2464,3.0937,3.2082,8220.0],["2016-04-08",3.2082,3.361,3.2082,3.361,1460.0],["2016-04-11",3.3992,3.7048,3.3992,3.552,6200.0],["2016-04-12",3.6284,3.7048,3.552,3.7048,4980.0],["2016-04-13",3.6284,3.743,3.552,3.552,4200.0],["2016-04-14",3.3992,3.4756,3.361,3.3992,2800.0],["2016-04-15",3.5138,3.5138,3.3228,3.4374,1360.0],["2016-04-18",3.3992,3.5902,3.3992,3.5902,4660.0],["2016-04-19",3.6284,3.743,3.552,3.6666,13940.0],["2016-04-20",3.6666,3.6666,3.5138,3.5138,11100.0],["2016-04-21",3.4756,3.6666,3.4756,3.5138,3720.0],["2016-04-22",3.6284,3.6284,3.4374,3.5902,9240.0],["2016-04-25",3.5138,3.5138,3.5138,3.5138,340.0],["2016-04-26",3.4374,3.6284,3.4374,3.6284,1540.0],["2016-04-27",3.5902,3.5902,3.5902,3.5902,800.0],["2016-04-28",3.5902,3.5902,3.552,3.5902,2840.0],["2016-04-29",3.6284,4.0103,3.6284,4.0103,21220.0],["2016-05-02",4.1631,4.2777,4.0867,4.1249,9440.0],["2016-05-03",4.1249,4.2395,4.1249,4.1631,7020.0],["2016-05-04",4.2013,4.2013,3.3992,3.5902,10040.0],["2016-05-05",3.8575,3.8957,3.7812,3.7812,2260.0],["2016-05-06",3.8957,3.8957,3.8575,3.8957,3380.0],["2016-05-09",3.8957,3.8957,3.552,3.6284,4180.0],["2016-05-10",3.6284,3.7048,3.4756,3.7048,1920.0],["2016-05-11",3.8193,3.8193,3.5902,3.5902,680.0],["2016-05-12",3.7048,3.7812,3.6666,3.7048,780.0],["2016-05-13",3.8193,3.8193,3.743,3.7812,10780.0],["2016-05-16",3.8193,3.8957,3.8193,3.8957,22100.0],["2016-05-17",3.8575,3.9721,3.7048,3.8575,6140.0],["2016-05-18",3.8575,3.8957,3.6666,3.6666,7420.0],["2016-05-19",3.5138,3.6666,3.4756,3.552,1540.0],["2016-05-20",3.4374,3.5138,3.4374,3.5138,1560.0],["2016-05-23",3.4756,3.4756,3.3228,3.4756,2700.0],["2016-05-24",3.4756,3.4756,3.4374,3.4374,1240.0],["2016-05-25",3.4756,3.5902,3.4374,3.5902,6840.0],["2016-05-26",3.5902,3.7048,3.5138,3.7048,4740.0],["2016-05-27",3.6666,3.6666,3.5902,3.5902,300.0],["2016-05-31",3.743,3.743,3.552,3.5902,2480.0],["2016-06-01",3.552,3.743,3.552,3.743,480.0],["2016-06-02",3.6666,3.7048,3.6284,3.7048,1100.0],["2016-06-03",3.5902,3.7812,3.5902,3.7812,540.0],["2016-06-06",3.7812,3.8957,3.743,3.8957,5220.0],["2016-06-07",3.8957,3.8957,3.7048,3.7048,2020.0],["2016-06-08",3.8575,3.8575,3.743,3.8193,2160.0],["2016-06-09",3.7812,3.8575,3.6666,3.7812,3220.0],["2016-06-10",3.7811,3.8957,3.7811,3.8575,4260.0],["2016-06-13",3.8957,3.9339,3.6666,3.8193,14420.0],["2016-06-14",3.7048,3.743,3.552,3.5902,3700.0],["2016-06-15",3.6666,3.743,3.552,3.6284,6660.0],["2016-06-16",3.743,3.743,3.6284,3.7048,9540.0],["2016-06-17",3.8575,3.8575,3.8575,3.8575,20.0],["2016-06-20",3.8575,3.9339,3.7048,3.7048,4280.0],["2016-06-21",3.8575,3.8575,3.7812,3.8193,2220.0],["2016-06-22",3.7048,3.743,3.6284,3.743,1500.0],["2016-06-23",3.7048,3.7048,3.7048,3.7048,220.0],["2016-06-24",3.8193,3.8575,3.6284,3.6284,1820.0],["2016-06-27",3.743,3.7812,3.6284,3.7812,2960.0],["2016-06-28",3.5902,3.743,3.5902,3.743,1100.0],["2016-06-29",3.7048,3.7812,3.7048,3.7048,5920.0],["2016-06-30",3.6666,3.8193,3.6666,3.7048,7200.0],["2016-07-01",3.7048,3.8957,3.7048,3.743,6080.0],["2016-07-05",3.8575,4.3159,3.8575,4.1631,7480.0],["2016-07-06",4.3922,4.6214,4.1631,4.1631,8800.0],["2016-07-07",4.2777,4.4304,4.0867,4.1631,7840.0],["2016-07-08",4.0867,4.2777,3.9339,4.1249,3900.0],["2016-07-11",4.2013,4.4304,4.1631,4.3159,8240.0],["2016-07-12",4.4686,4.545,4.3159,4.5068,6460.0],["2016-07-13",4.5068,4.545,4.2013,4.4304,2500.0],["2016-07-14",4.4304,4.4686,4.2777,4.4304,1920.0],["2016-07-15",4.545,4.6978,4.3922,4.545,3980.0],["2016-07-18",4.5832,4.6214,4.4686,4.545,9240.0],["2016-07-19",4.545,4.6214,4.545,4.6214,8400.0],["2016-07-20",4.6214,4.6214,4.2777,4.2777,1780.0],["2016-07-21",4.3922,4.545,4.2777,4.545,4820.0],["2016-07-22",4.3922,4.545,4.2777,4.545,4880.0],["2016-07-25",4.3541,4.3541,4.2013,4.2777,680.0],["2016-07-26",4.3541,4.3541,4.3541,4.3541,500.0],["2016-07-27",4.3159,4.6596,4.2013,4.6596,8060.0],["2016-07-28",4.6214,4.6214,4.5068,4.5068,980.0],["2016-07-29",4.5832,4.5832,4.4304,4.4304,12360.0],["2016-08-01",4.4304,4.5068,4.4304,4.4304,3060.0],["2016-08-02",4.5068,4.545,4.3541,4.3541,8800.0],["2016-08-03",4.3541,4.3541,4.3541,4.3541,580.0],["2016-08-04",4.5068,4.5832,4.5068,4.5832,2060.0],["2016-08-05",4.5832,4.6214,4.5832,4.5832,1220.0],["2016-08-08",4.5832,4.5832,4.4686,4.545,2560.0],["2016-08-09",4.4686,4.5832,4.4686,4.5068,720.0],["2016-08-10",4.545,4.6214,4.4304,4.6214,2240.0],["2016-08-11",4.6214,4.927,4.4686,4.5832,13360.0],["2016-08-12",4.6214,4.6978,4.4304,4.5832,3620.0],["2016-08-15",4.545,4.927,4.545,4.8124,2700.0],["2016-08-16",4.927,4.927,4.5832,4.7742,600.0],["2016-08-17",4.8506,4.8506,4.6978,4.6978,2600.0],["2016-08-18",4.8506,5.0797,4.736,5.0797,9460.0],["2016-08-19",4.7742,5.2707,4.6978,5.2707,7200.0],["2016-08-22",5.2325,5.2707,4.927,5.0415,4480.0],["2016-08-23",5.0033,5.6908,5.0033,5.6908,10380.0],["2016-08-24",5.6908,5.729,5.0415,5.0415,9320.0],["2016-08-25",5.1179,5.3853,5.0797,5.3853,8680.0],["2016-08-26",5.1943,5.538,5.1179,5.1179,5820.0],["2016-08-29",5.2325,5.6144,5.1179,5.538,3220.0],["2016-08-30",5.538,5.538,5.0797,5.1179,5620.0],["2016-08-31",5.0797,5.1179,5.0033,5.0415,1160.0],["2016-09-01",5.0797,5.2325,5.0033,5.0033,4120.0],["2016-09-02",5.1179,5.4235,5.1179,5.3089,2480.0],["2016-09-06",5.6144,5.6908,5.4235,5.6908,10260.0],["2016-09-07",5.5762,5.6526,5.4999,5.4999,1400.0],["2016-09-08",5.4617,5.6144,5.4617,5.5762,8300.0],["2016-09-09",5.6144,5.6526,5.4617,5.6144,4920.0],["2016-09-12",5.4999,5.6526,5.4235,5.538,2820.0],["2016-09-13",5.6908,5.92,5.6908,5.92,5060.0],["2016-09-14",5.9582,5.9964,5.8054,5.8436,5240.0],["2016-09-15",5.8436,5.9582,5.729,5.92,4520.0],["2016-09-16",5.8436,5.9582,5.729,5.729,5280.0],["2016-09-19",5.729,5.92,5.729,5.8818,13100.0],["2016-09-20",5.92,5.92,5.8436,5.8818,3500.0],["2016-09-21",5.8818,6.1873,5.8818,6.0346,10080.0],["2016-09-22",6.2255,6.4547,6.111,6.3019,12780.0],["2016-09-23",6.4547,6.4547,6.3401,6.3783,6780.0],["2016-09-26",6.4165,6.6075,6.4165,6.5693,8800.0],["2016-09-27",6.5693,6.7984,6.4547,6.6839,8040.0],["2016-09-28",6.7602,6.7602,6.6075,6.6839,3360.0],["2016-09-29",6.7602,6.8366,6.722,6.722,14420.0],["2016-09-30",6.8366,6.8748,6.6075,6.7602,8480.0],["2016-10-03",6.7602,6.9512,6.0728,6.5693,14240.0],["2016-10-04",6.5693,6.5693,5.92,6.2637,14860.0],["2016-10-05",6.4165,6.6457,6.3401,6.3401,26360.0],["2016-10-06",6.3783,6.3783,5.92,6.0346,7280.0],["2016-10-07",5.9582,6.3783,5.9582,6.3783,7140.0],["2016-10-10",6.4929,6.6075,6.4547,6.6075,11500.0],["2016-10-11",6.6839,6.7984,6.5693,6.7602,6700.0],["2016-10-12",7.0276,7.0276,6.6075,6.6839,3860.0],["2016-10-13",6.913,6.913,6.6075,6.6457,7600.0],["2016-10-14",6.7984,6.7984,6.6075,6.6457,1540.0],["2016-10-17",6.6839,6.9512,6.6839,6.6839,13980.0],["2016-10-18",6.913,6.9894,6.722,6.9512,3180.0],["2016-10-19",7.0276,7.0276,6.7984,6.7984,5280.0],["2016-10-20",6.8366,6.8366,6.6839,6.6839,3300.0],["2016-10-21",6.7984,6.8366,6.7984,6.8366,4620.0],["2016-10-24",6.8748,6.913,6.722,6.8366,4160.0],["2016-10-25",6.8748,6.8748,6.722,6.722,4120.0],["2016-10-26",6.722,6.7984,6.5693,6.5693,19020.0],["2016-10-27",6.4929,6.4929,5.729,5.92,18960.0],["2016-10-28",5.92,6.1491,5.7672,6.0728,4040.0],["2016-10-31",6.1873,6.1873,6.0346,6.0728,1840.0],["2016-11-01",6.1109,6.4165,6.1109,6.4165,5880.0],["2016-11-02",6.4165,6.4547,5.9964,6.0346,17100.0],["2016-11-03",5.92,5.92,5.4235,5.8054,17600.0],["2016-11-04",5.8436,5.8818,5.4999,5.7672,5900.0],["2016-11-07",5.5762,5.5762,5.1561,5.1561,14480.0],["2016-11-08",5.2707,5.5762,5.1943,5.4235,11300.0],["2016-11-09",5.6144,5.6526,5.4617,5.538,7140.0],["2016-11-10",5.4235,5.4235,5.3089,5.4235,2220.0],["2016-11-11",5.3471,5.4235,4.6978,4.7742,15480.0],["2016-11-14",4.7742,5.1561,4.7742,4.9651,6920.0],["2016-11-15",4.927,5.1943,4.927,5.0797,3920.0],["2016-11-16",5.1561,5.1561,4.6596,4.6596,11740.0],["2016-11-17",4.6214,4.8124,4.6214,4.6978,3220.0],["2016-11-18",4.6978,4.6978,4.3541,4.3922,13040.0],["2016-11-21",4.4304,4.8124,4.4304,4.7742,5160.0],["2016-11-22",4.927,4.927,4.8124,4.927,1400.0],["2016-11-23",4.9651,4.9651,4.545,4.6596,8960.0],["2016-11-25",4.545,4.6978,4.545,4.6214,400.0],["2016-11-28",4.6214,4.6978,4.2013,4.2777,8400.0],["2016-11-29",4.2013,4.2013,3.7048,3.8193,17520.0],["2016-11-30",3.8957,4.0485,3.8193,3.8957,26700.0],["2016-12-01",4.0103,4.0867,3.9339,4.0867,880.0],["2016-12-02",4.1631,4.2395,4.0867,4.0867,1640.0],["2016-12-05",4.927,4.927,3.9721,4.0103,4340.0],["2016-12-06",4.1249,4.1249,3.9339,4.0103,2460.0],["2016-12-07",4.0103,4.0485,3.8957,3.9721,5800.0],["2016-12-08",3.8957,4.0103,3.8957,4.0103,1620.0],["2016-12-09",3.9721,4.0485,3.8193,3.8575,2560.0],["2016-12-12",3.9721,3.9721,3.8193,3.8575,5200.0],["2016-12-13",3.8575,3.9721,3.8193,3.8575,2620.0],["2016-12-14",3.8575,3.8957,3.6666,3.8575,8920.0],["2016-12-15",3.6284,3.9339,3.6284,3.743,11360.0],["2016-12-16",3.6284,3.8193,3.5902,3.7812,5300.0],["2016-12-19",3.6666,3.8575,3.6666,3.8575,4760.0],["2016-12-20",3.7811,3.7811,3.5902,3.6666,10760.0],["2016-12-21",3.6284,3.8575,3.6284,3.8575,340.0],["2016-12-22",3.7048,3.743,3.6666,3.743,7440.0],["2016-12-23",3.6284,3.743,3.6284,3.743,860.0],["2016-12-27",3.8193,3.8193,3.6284,3.8193,5420.0],["2016-12-28",3.743,3.8193,3.743,3.743,1700.0],["2016-12-29",3.7812,3.8957,3.7812,3.7812,11260.0],["2016-12-30",3.743,4.3541,3.743,4.3541,14020.0],["2017-01-03",4.6978,4.6978,4.0867,4.4304,6440.0],["2017-01-04",4.4304,4.8124,4.3541,4.6978,4440.0],["2017-01-05",4.8506,5.1561,4.8506,5.1561,11700.0],["2017-01-06",5.1179,5.4999,5.1179,5.3471,14080.0],["2017-01-09",5.5762,5.9123,5.4617,5.4617,17500.0],["2017-01-10",5.4617,5.4617,5.1943,5.4617,5400.0],["2017-01-11",5.37,5.5915,5.2707,5.3471,10280.0],["2017-01-12",5.4846,5.5762,5.3471,5.5533,3800.0],["2017-01-13",5.3089,5.538,5.3089,5.3624,5420.0],["2017-01-17",5.6144,5.6144,5.4999,5.4999,4800.0],["2017-01-18",5.538,5.6908,5.2325,5.3471,8940.0],["2017-01-19",5.3165,5.3165,5.0033,5.1943,6400.0],["2017-01-20",4.8964,5.0415,4.8506,4.8888,9880.0],["2017-01-23",5.2172,5.4999,4.8888,5.4999,11600.0],["2017-01-24",5.4999,5.538,5.1943,5.1943,13300.0],["2017-01-25",5.2707,5.3318,5.0568,5.1179,5120.0],["2017-01-26",5.0033,5.2325,4.927,5.2325,5120.0],["2017-01-27",5.1943,5.1943,5.0033,5.1026,2560.0],["2017-01-30",5.1561,5.3853,5.0797,5.0797,2280.0],["2017-01-31",5.3089,5.538,5.0415,5.4617,9700.0],["2017-02-01",5.4999,5.729,5.4235,5.5762,3400.0],["2017-02-02",5.836,5.8971,5.6526,5.8436,10160.0],["2017-02-03",5.8436,5.8665,5.6908,5.6908,3560.0],["2017-02-06",5.7672,5.8818,5.6144,5.6832,12520.0],["2017-02-07",5.6526,5.6526,5.3853,5.4617,6240.0],["2017-02-08",5.3853,5.538,5.3853,5.538,1380.0],["2017-02-09",5.6908,5.6908,5.4464,5.4617,2720.0],["2017-02-10",5.538,5.538,5.3089,5.3089,14820.0],["2017-02-13",5.4999,5.5762,5.4617,5.4999,6940.0],["2017-02-14",5.8436,5.8436,5.4999,5.4999,660.0],["2017-02-15",5.3547,5.5762,5.3547,5.5762,800.0],["2017-02-16",5.4235,5.4999,5.4235,5.4999,880.0],["2017-02-17",5.3471,5.4999,5.3471,5.4999,1180.0],["2017-02-21",5.4617,5.4999,5.3471,5.3853,3420.0],["2017-02-22",5.4617,5.4999,5.4235,5.4617,5280.0],["2017-02-23",5.4999,5.538,5.2325,5.2936,3600.0],["2017-02-24",5.3624,5.4999,5.1943,5.1943,4440.0],["2017-02-27",5.4999,5.4999,5.2325,5.2707,7900.0],["2017-02-28",5.4158,5.4158,5.2325,5.3089,2540.0],["2017-03-01",5.1638,5.3547,5.1638,5.2172,2080.0],["2017-03-02",5.4235,5.4387,5.2325,5.2325,1860.0],["2017-03-03",5.2019,5.3089,5.2019,5.2172,780.0],["2017-03-06",5.3853,5.3853,5.1561,5.2325,8360.0],["2017-03-07",5.2707,5.2707,4.927,5.1561,8960.0],["2017-03-08",5.1103,5.1561,4.9651,5.1332,3500.0],["2017-03-09",5.0568,5.1561,5.0415,5.0797,2860.0],["2017-03-10",5.1561,5.1561,5.0797,5.1179,2840.0],["2017-03-13",5.2325,5.2325,5.0797,5.0797,2880.0],["2017-03-14",5.0797,5.1561,5.0797,5.1561,5700.0],["2017-03-15",5.4082,5.4082,5.0797,5.3089,7680.0],["2017-03-16",5.4464,5.4617,5.3165,5.4617,2620.0],["2017-03-17",5.4235,5.4235,5.2707,5.3471,1060.0],["2017-03-20",5.3471,5.4235,5.1561,5.4235,2120.0],["2017-03-21",5.4235,5.4617,5.2707,5.4387,3780.0],["2017-03-22",5.4235,5.4235,5.1179,5.3853,1180.0],["2017-03-23",5.3853,5.4617,5.2707,5.4617,1740.0],["2017-03-24",5.3853,5.454,5.2707,5.4235,3400.0],["2017-03-27",5.3471,5.3853,5.3318,5.3471,640.0],["2017-03-28",5.4082,5.4617,5.2707,5.4617,3140.0],["2017-03-29",5.4235,5.4235,5.3089,5.3471,480.0],["2017-03-30",5.3853,5.4235,5.3089,5.3853,2600.0],["2017-03-31",5.4617,5.4617,5.3089,5.4235,1880.0],["2017-04-03",5.4235,5.4235,5.2707,5.4235,2380.0],["2017-04-04",5.4235,5.4464,5.3089,5.3089,2060.0],["2017-04-05",5.3165,5.4235,5.3089,5.3089,1200.0],["2017-04-06",5.4235,5.4235,5.3089,5.3089,2060.0],["2017-04-07",5.538,5.5762,5.4617,5.4999,12000.0],["2017-04-10",5.5762,5.6144,5.3853,5.4617,7700.0],["2017-04-11",5.5762,5.5762,5.1561,5.3853,5160.0],["2017-04-12",5.3624,5.3853,5.3089,5.3089,2800.0],["2017-04-13",5.1943,5.4235,5.1943,5.2707,2240.0],["2017-04-17",5.3471,5.3471,5.1561,5.2249,5440.0],["2017-04-18",5.2172,5.2707,5.2172,5.2631,160.0],["2017-04-19",5.1179,5.2325,5.0415,5.2019,3960.0],["2017-04-20",5.0797,5.2325,4.9651,5.2325,3840.0],["2017-04-21",5.0797,5.1561,5.0797,5.0797,1460.0],["2017-04-24",5.0186,5.1408,4.6596,4.8124,7200.0],["2017-04-25",4.8888,5.0874,4.8888,5.0874,3820.0],["2017-04-26",5.0721,5.1561,5.0644,5.0797,860.0],["2017-04-27",5.0797,5.0797,5.0797,5.0797,640.0],["2017-04-28",5.0874,5.1561,5.0797,5.1561,1740.0],["2017-05-01",5.1561,5.1561,5.0797,5.0797,560.0],["2017-05-02",5.0797,5.0874,4.9651,4.9728,740.0],["2017-05-03",5.0415,5.095,4.9651,5.0033,2640.0],["2017-05-04",5.0415,5.0797,4.927,5.0797,4840.0],["2017-05-05",5.0415,5.1561,5.0415,5.0645,2240.0],["2017-05-08",4.9651,5.0415,4.927,5.0415,3480.0],["2017-05-09",4.927,4.927,4.7742,4.7818,2780.0],["2017-05-10",4.7742,4.8506,4.6214,4.7589,5700.0],["2017-05-11",4.8124,4.8124,4.5679,4.6138,6760.0],["2017-05-12",4.6596,4.7742,4.6596,4.736,1180.0],["2017-05-15",4.9422,4.9422,4.2777,4.7513,6480.0],["2017-05-16",4.8506,4.8506,4.5068,4.6596,1240.0],["2017-05-17",4.6596,4.7742,4.6596,4.7742,2020.0],["2017-05-18",4.736,4.8353,4.6214,4.6978,2200.0],["2017-05-19",4.6214,4.736,4.6138,4.6214,1800.0],["2017-05-22",4.927,5.0033,4.6214,4.6214,2380.0],["2017-05-23",4.6596,4.6596,4.5297,4.6214,1020.0],["2017-05-24",4.4304,4.6367,4.4304,4.5832,2220.0],["2017-05-25",4.6214,4.6214,4.545,4.545,860.0],["2017-05-26",4.545,4.545,4.545,4.545,0.0],["2017-05-30",4.545,4.545,4.545,4.545,0.0],["2017-05-31",4.7742,4.7742,4.6634,4.6978,17800.0],["2017-06-01",4.736,4.736,4.6214,4.6214,22340.0],["2017-06-02",4.736,4.7742,4.6214,4.6978,24020.0],["2017-06-05",4.6978,4.736,4.6252,4.736,20440.0],["2017-06-06",4.6634,5.0033,4.6634,5.0033,17320.0],["2017-06-07",4.9384,5.0415,4.927,5.0415,10240.0],["2017-06-08",5.0033,5.1943,5.0033,5.1943,13160.0],["2017-06-09",5.0033,5.1561,4.9308,5.1408,2960.0],["2017-06-12",5.0415,5.0415,4.8888,5.0072,23000.0],["2017-06-13",4.9651,5.0033,4.8888,5.0033,22040.0],["2017-06-14",4.9651,5.1179,4.9651,5.0797,13380.0],["2017-06-15",5.0415,5.1408,4.7742,4.927,7720.0],["2017-06-16",4.927,4.927,4.8506,4.8506,13080.0],["2017-06-19",4.862,4.862,4.7742,4.7742,29380.0],["2017-06-20",4.7742,4.9881,4.6596,4.8124,8900.0],["2017-06-21",4.9651,4.9651,4.6138,4.6138,30820.0],["2017-06-22",4.6711,4.7742,4.6214,4.7742,3720.0],["2017-06-23",4.6214,5.0033,4.6214,4.7742,31720.0],["2017-06-26",4.8124,4.8697,4.736,4.7742,11380.0],["2017-06-27",4.7742,4.7742,4.7742,4.7742,0.0],["2017-06-28",4.7742,4.7742,4.7742,4.7742,0.0],["2017-06-29",4.7971,4.7971,4.7971,4.7971,800.0],["2017-06-30",4.7971,4.7971,4.7971,4.7971,0.0],["2017-07-03",4.7971,4.7971,4.7971,4.7971,0.0],["2017-07-05",4.7283,4.7283,4.7283,4.7283,100.0],["2017-07-06",4.7283,4.7283,4.7283,4.7283,0.0],["2017-07-07",4.736,4.7513,4.5679,4.5832,2500.0],["2017-07-10",4.4304,4.6458,4.4304,4.5832,17000.0],["2017-07-11",5.5762,5.5762,4.1554,4.7054,5000.0],["2017-07-12",4.7054,5.0797,4.5832,4.8506,2100.0],["2017-07-13",4.862,4.862,4.7283,4.736,600.0],["2017-07-14",4.736,4.927,4.736,4.8506,6300.0],["2017-07-17",4.8888,4.8888,4.8888,4.8888,500.0],["2017-07-18",4.8964,4.9499,4.8811,4.8964,4400.0],["2017-07-19",4.904,4.904,4.8658,4.8658,3300.0],["2017-07-20",4.9117,4.9117,4.8353,4.8888,4000.0],["2017-07-21",4.8582,4.9132,4.8582,4.9132,900.0],["2017-07-24",4.9346,5.0797,4.9346,5.0721,3200.0],["2017-07-25",4.8735,4.9651,4.8735,4.927,1800.0],["2017-07-26",4.9239,5.0033,4.8735,5.0033,3300.0],["2017-07-27",5.0201,5.1561,5.0033,5.0033,4700.0],["2017-07-28",5.0033,5.0033,4.9651,4.9728,3600.0],["2017-07-31",5.0033,5.0033,4.9117,4.9361,6000.0],["2017-08-01",5.0033,5.0033,4.8506,4.9079,12300.0],["2017-08-02",4.8506,4.8888,4.8506,4.8888,4700.0],["2017-08-03",4.8735,4.927,4.8506,4.8888,12200.0],["2017-08-04",4.8888,4.8888,4.8124,4.8506,11600.0],["2017-08-07",4.8101,4.849,4.7742,4.7895,1700.0],["2017-08-08",4.8506,5.1561,4.8506,5.1447,8400.0],["2017-08-09",5.1561,5.1561,5.1523,5.1523,1000.0],["2017-08-10",5.1485,5.1485,5.1179,5.1179,1200.0],["2017-08-11",5.1256,5.1485,5.1141,5.1485,2300.0],["2017-08-14",5.1561,5.1561,4.9651,5.0568,5200.0],["2017-08-15",4.9651,4.9651,4.8888,4.9117,12400.0],["2017-08-16",4.9407,4.9651,4.8941,4.9651,800.0],["2017-08-17",4.9575,4.9575,4.9193,4.927,900.0],["2017-08-18",4.8124,5.0033,4.8124,4.9995,6100.0],["2017-08-21",4.9651,5.0033,4.9651,4.9919,1100.0],["2017-08-22",5.001,5.001,4.9354,4.9651,5500.0],["2017-08-23",4.9651,5.0033,4.9651,5.0033,1000.0],["2017-08-24",4.9957,4.9957,4.9957,4.9957,200.0],["2017-08-25",4.9575,5.0415,4.9575,4.9804,2100.0],["2017-08-28",5.0033,5.0186,4.9804,4.9804,3700.0],["2017-08-29",4.9033,4.9567,4.8888,4.8888,2200.0],["2017-08-30",4.9499,4.9499,4.9262,4.9262,1500.0],["2017-08-31",4.8658,4.917,4.8658,4.9117,24700.0],["2017-09-01",4.9117,4.9651,4.904,4.9422,6400.0],["2017-09-05",4.9651,5.0652,4.9651,5.0339,8200.0],["2017-09-06",5.0492,5.0492,4.8888,4.8964,13600.0],["2017-09-07",4.8658,4.9651,4.8658,4.9422,3200.0],["2017-09-08",4.8964,4.9552,4.8964,4.9552,400.0],["2017-09-11",4.9575,4.9651,4.927,4.927,5000.0],["2017-09-12",4.927,4.9346,4.927,4.9346,1400.0],["2017-09-13",4.9651,4.9651,4.9346,4.9415,3400.0],["2017-09-14",4.9346,4.9346,4.5832,4.8353,4100.0],["2017-09-15",4.82,4.8506,4.82,4.8429,1700.0],["2017-09-18",4.7971,4.7971,4.6054,4.6214,4900.0],["2017-09-19",4.6069,4.6825,4.6069,4.6481,5300.0],["2017-09-20",4.6443,4.6909,4.6443,4.6451,1000.0],["2017-09-21",4.5985,4.6015,4.545,4.545,5700.0],["2017-09-22",4.5565,4.5756,4.4534,4.4847,9000.0],["2017-09-25",4.4915,4.4915,4.3464,4.3541,2200.0],["2017-09-26",4.3541,4.4304,4.3502,4.4304,8900.0],["2017-09-27",4.4228,4.4457,4.4152,4.4152,2100.0],["2017-09-28",4.4304,4.4381,4.3846,4.3846,2900.0],["2017-09-29",4.3388,4.4358,4.3388,4.377,4500.0],["2017-10-02",4.2586,4.3846,4.2586,4.3846,1600.0],["2017-10-03",4.3846,4.3846,4.3846,4.3846,0.0],["2017-10-04",4.3617,4.3617,4.3464,4.3464,600.0],["2017-10-05",4.3693,4.4304,4.3693,4.4152,2200.0],["2017-10-06",4.4511,4.4511,4.3922,4.3922,3800.0],["2017-10-09",4.3922,4.4029,4.3892,4.3892,1000.0],["2017-10-10",4.4915,4.4915,4.377,4.3999,3000.0],["2017-10-11",4.2853,4.4381,4.2853,4.4228,2500.0],["2017-10-12",4.3999,4.4182,4.3999,4.4182,1200.0],["2017-10-13",4.4075,4.9804,4.4075,4.5519,5800.0],["2017-10-16",4.4686,4.4686,4.4686,4.4686,300.0],["2017-10-17",4.4663,4.4663,4.3128,4.3128,7800.0],["2017-10-18",4.3235,4.325,4.3235,4.3235,1200.0],["2017-10-19",4.3235,4.335,4.3159,4.3235,600.0],["2017-10-20",4.3159,4.3311,4.2777,4.2777,12300.0],["2017-10-23",4.2089,4.2395,4.1325,4.1402,7700.0],["2017-10-24",4.1936,4.1936,4.1936,4.1936,300.0],["2017-10-25",4.2089,4.2089,4.2089,4.2089,300.0],["2017-10-26",4.018,4.5068,3.9454,3.9927,33100.0],["2017-10-27",4.0348,4.0355,4.0348,4.0355,2200.0],["2017-10-30",4.0714,4.1249,4.0714,4.0867,4400.0],["2017-10-31",4.0638,4.1211,4.0638,4.1142,1100.0],["2017-11-01",4.0882,4.1027,4.0882,4.1027,800.0],["2017-11-02",4.0638,4.1883,4.0638,4.1478,5700.0],["2017-11-03",4.1478,4.1776,4.1478,4.1761,3700.0],["2017-11-06",4.2395,4.2471,4.2395,4.2395,600.0],["2017-11-07",4.2013,4.2097,4.2013,4.2097,4200.0],["2017-11-08",4.1631,4.1921,4.1631,4.1707,3200.0],["2017-11-09",4.1707,4.1715,4.1631,4.1715,3200.0],["2017-11-10",4.1631,4.1738,4.1631,4.1631,2000.0],["2017-11-13",4.1707,4.2066,4.1707,4.2066,9100.0],["2017-11-14",4.2387,4.2395,4.1715,4.2013,13200.0],["2017-11-15",4.2166,4.2166,4.1631,4.1715,12600.0],["2017-11-16",4.1631,4.1936,4.1173,4.1936,7800.0],["2017-11-17",4.2013,4.5145,4.2013,4.5145,17100.0],["2017-11-20",4.5068,4.7742,4.4824,4.762,13400.0],["2017-11-21",4.8047,4.8658,4.7818,4.8506,5900.0],["2017-11-22",4.9651,5.3012,4.9651,5.179,19600.0],["2017-11-24",5.2325,5.6908,5.1714,5.6144,43800.0],["2017-11-27",5.6144,6.0804,5.4311,5.5915,35500.0],["2017-11-28",5.7061,5.7672,5.6259,5.6908,6100.0],["2017-11-29",5.6374,5.8512,5.5839,5.8512,6300.0],["2017-11-30",5.8818,5.8887,5.3394,5.3394,8500.0],["2017-12-01",5.2401,5.2707,4.9728,4.9728,3900.0],["2017-12-04",4.8429,5.0797,4.7788,4.9804,8100.0],["2017-12-05",4.9552,4.9804,4.9552,4.9651,4700.0],["2017-12-06",4.8964,4.9346,4.8582,4.9346,2400.0],["2017-12-07",4.8735,4.9804,4.8735,4.927,5900.0],["2017-12-08",4.9422,5.0797,4.9422,5.0033,3200.0],["2017-12-11",5.0644,5.1714,5.0186,5.0721,14800.0],["2017-12-12",5.1179,5.1179,5.0881,5.0881,1000.0],["2017-12-13",5.0721,5.286,5.0721,5.2249,7300.0],["2017-12-14",5.2707,5.3853,5.0851,5.2478,11200.0],["2017-12-15",5.2707,5.2707,5.0797,5.0797,12600.0],["2017-12-18",5.179,5.3394,5.163,5.2554,10800.0],["2017-12-19",5.2478,5.2478,5.1943,5.1943,1000.0],["2017-12-20",5.2554,5.3853,5.1943,5.2401,20900.0],["2017-12-21",5.3089,5.3318,5.2539,5.3012,4300.0],["2017-12-22",5.3776,5.3776,5.2783,5.2783,2100.0],["2017-12-26",5.2325,5.3853,5.2019,5.3165,14300.0],["2017-12-27",5.2554,5.4769,5.2554,5.4617,9400.0],["2017-12-28",5.5167,5.645,5.4999,5.6045,7200.0],["2017-12-29",5.7137,5.7137,5.5655,5.645,4800.0],["2018-01-02",5.645,5.8207,5.645,5.7901,8600.0],["2018-01-03",5.729,5.7519,5.6526,5.6526,1600.0],["2018-01-04",5.6526,5.6526,5.5953,5.6526,5000.0],["2018-01-05",5.6786,5.6786,5.6786,5.6786,300.0],["2018-01-08",5.729,5.7367,5.6908,5.6977,4800.0],["2018-01-09",5.6144,5.729,5.538,5.729,7800.0],["2018-01-10",5.6144,5.6144,5.5533,5.6144,6700.0],["2018-01-11",5.538,5.6068,5.538,5.6068,6500.0],["2018-01-12",5.6526,5.7748,5.6427,5.7443,8200.0],["2018-01-16",5.6526,5.8818,5.6526,5.7978,12700.0],["2018-01-17",5.6985,5.729,5.6526,5.729,10900.0],["2018-01-18",5.6908,5.6908,5.6068,5.6374,4900.0],["2018-01-19",5.6297,5.8207,5.6297,5.7978,8200.0],["2018-01-22",5.8207,5.8207,5.5915,5.6526,1700.0],["2018-01-23",5.6603,5.7603,5.632,5.7367,8000.0],["2018-01-24",5.729,5.8665,5.6908,5.7137,9800.0],["2018-01-25",5.7771,5.7978,5.6985,5.6985,3000.0],["2018-01-26",5.7748,5.8054,5.7748,5.7863,2200.0],["2018-01-29",5.7367,5.8818,5.729,5.8818,15000.0],["2018-01-30",5.8818,5.8818,5.6832,5.6855,12800.0],["2018-01-31",5.6755,5.7443,5.6221,5.6985,3400.0],["2018-02-01",5.6603,5.7061,5.5953,5.7061,7900.0],["2018-02-02",5.561,5.6167,5.4846,5.538,20900.0],["2018-02-05",5.5533,5.5533,5.1943,5.2951,6700.0],["2018-02-06",5.2096,5.5228,5.2096,5.4617,9900.0],["2018-02-07",5.454,5.454,5.3685,5.4082,7300.0],["2018-02-08",5.37,5.4999,5.3624,5.4999,26200.0],["2018-02-09",5.4999,5.5992,5.4617,5.4999,15900.0],["2018-02-12",5.5526,5.6679,5.4999,5.6297,4500.0],["2018-02-13",5.5839,5.606,5.5151,5.606,1500.0],["2018-02-14",5.5151,5.7214,5.5151,5.6847,12700.0],["2018-02-15",5.7901,5.7901,5.6297,5.658,1500.0],["2018-02-16",5.6221,5.6381,5.6144,5.6144,3400.0],["2018-02-20",5.6908,5.6908,5.6144,5.645,5100.0],["2018-02-21",5.5762,5.6221,5.5762,5.6144,700.0],["2018-02-22",5.5075,5.5839,5.4999,5.5457,1200.0],["2018-02-23",5.5457,5.6144,5.5457,5.6144,7000.0],["2018-02-26",5.6144,5.6144,5.5457,5.5762,1100.0],["2018-02-27",5.5457,5.6144,5.5151,5.5648,10000.0],["2018-02-28",5.4617,5.4999,5.4617,5.4999,1500.0],["2018-03-01",5.4158,5.4158,5.2417,5.3853,28100.0],["2018-03-02",5.3853,5.3998,5.3165,5.3776,7000.0],["2018-03-05",5.4999,5.4999,5.3776,5.454,11700.0],["2018-03-06",5.4846,5.4999,5.3853,5.4999,3300.0],["2018-03-07",5.4006,5.4235,5.3929,5.4235,2600.0],["2018-03-08",5.3471,5.4999,5.3394,5.4999,2600.0],["2018-03-09",5.3853,5.4999,5.3853,5.4158,1600.0],["2018-03-12",5.4387,5.4387,5.3708,5.3708,3200.0],["2018-03-13",5.37,5.4846,5.3471,5.4349,2200.0],["2018-03-14",5.5075,5.5075,5.3471,5.3616,2200.0],["2018-03-15",5.4235,5.4235,5.1943,5.3547,4100.0],["2018-03-16",5.2829,5.3394,5.2401,5.3394,1000.0],["2018-03-19",5.3929,5.3929,5.2401,5.3624,1900.0],["2018-03-20",5.37,5.37,5.299,5.299,8800.0],["2018-03-21",5.2249,5.3738,5.2096,5.3738,5300.0],["2018-03-22",5.3471,5.4922,5.3471,5.4762,3800.0],["2018-03-23",5.4006,5.538,5.4006,5.538,4700.0],["2018-03-26",5.4235,5.5579,5.4235,5.5457,1700.0],["2018-03-27",5.4999,5.4999,5.2325,5.4227,4700.0],["2018-03-28",5.37,5.37,5.2325,5.3127,9500.0],["2018-03-29",5.2631,5.2944,5.2325,5.2783,2600.0],["2018-04-02",5.3242,5.4158,5.286,5.4158,6200.0],["2018-04-03",5.4235,5.5457,5.4235,5.5342,9800.0],["2018-04-04",5.4999,6.1491,5.4999,6.1491,18300.0],["2018-04-05",6.1491,6.3019,6.0804,6.2637,16800.0],["2018-04-06",6.3401,6.3401,6.1507,6.2003,7200.0],["2018-04-09",6.1873,6.3401,6.1568,6.3019,9200.0],["2018-04-10",6.3019,6.3783,6.1873,6.3783,33300.0],["2018-04-11",6.3615,6.6533,6.3615,6.6075,17400.0],["2018-04-12",6.5693,6.5975,6.4929,6.5082,7700.0],["2018-04-13",6.5693,6.7908,6.5143,6.7144,4400.0],["2018-04-16",6.722,6.9894,6.5845,6.8672,29400.0],["2018-04-17",6.9359,7.0276,6.7068,6.8672,31100.0],["2018-04-18",6.8748,6.9894,6.7984,6.8748,14300.0],["2018-04-19",6.8213,7.1773,6.1873,7.0429,15400.0],["2018-04-20",7.0658,7.0658,6.9512,7.0658,13000.0],["2018-04-23",7.0658,7.2736,7.02,7.2736,20400.0],["2018-04-24",7.2873,7.5929,7.2568,7.5638,12500.0],["2018-04-25",7.5241,7.5241,7.2491,7.3331,12000.0],["2018-04-26",7.2568,7.4095,7.2186,7.2262,8500.0],["2018-04-27",7.2873,7.4095,7.2873,7.3943,6700.0],["2018-04-30",7.3484,7.379,7.2491,7.3561,22000.0],["2018-05-01",7.2575,7.2575,6.9779,6.9833,8600.0],["2018-05-02",6.997,7.0581,6.8748,7.0429,7100.0],["2018-05-03",7.02,7.02,6.8366,6.8519,4000.0],["2018-05-04",6.7373,6.8863,6.6205,6.8863,11500.0],["2018-05-07",6.9054,6.9054,6.7679,6.7679,6500.0],["2018-05-08",6.7282,6.8511,6.7091,6.8511,7900.0],["2018-05-09",6.8672,6.9054,6.8022,6.8748,6200.0],["2018-05-10",6.9054,7.2644,6.8901,7.2186,23200.0],["2018-05-11",7.0658,7.2262,7.0658,7.1575,2400.0],["2018-05-14",7.2644,7.2644,7.2033,7.2285,4100.0],["2018-05-15",7.104,7.2262,7.0887,7.104,14700.0],["2018-05-16",7.104,7.1124,6.9741,7.0963,2800.0],["2018-05-17",7.0505,7.0658,6.7679,7.0429,13100.0],["2018-05-18",6.9359,6.9359,6.9359,6.9359,900.0],["2018-05-21",6.8213,6.8977,6.8213,6.8901,2900.0],["2018-05-22",6.8748,7.1727,6.8672,7.0918,4100.0],["2018-05-23",7.091,7.2033,6.8595,7.0123,15600.0],["2018-05-24",6.9588,7.1269,6.9588,7.02,2500.0],["2018-05-25",7.0375,7.1116,7.0375,7.1116,800.0],["2018-05-29",7.0047,7.0047,6.6991,6.8901,4100.0],["2018-05-30",6.9741,6.9894,6.8901,6.9512,1100.0],["2018-05-31",6.8901,6.9061,6.7984,6.8061,3600.0],["2018-06-01",6.7984,7.0429,6.7984,7.0429,3000.0],["2018-06-04",7.0811,7.0811,6.9512,7.02,8400.0],["2018-06-05",7.0276,7.0276,6.9436,6.9436,2500.0],["2018-06-06",6.8519,6.9512,6.5998,6.832,9100.0],["2018-06-07",6.7908,6.829,6.7908,6.8061,1400.0],["2018-06-08",6.9122,6.9122,6.7526,6.761,3200.0],["2018-06-11",6.722,6.9054,6.7144,6.9054,6200.0],["2018-06-12",6.7984,6.8672,6.7205,6.8213,4600.0],["2018-06-13",6.8748,6.8748,6.4471,6.7648,7000.0],["2018-06-14",6.8748,6.8748,6.6686,6.6686,3600.0],["2018-06-15",6.6678,6.7144,6.538,6.6686,14400.0],["2018-06-18",6.6457,6.6457,6.4906,6.5845,16400.0],["2018-06-19",6.47,6.5693,6.3859,6.46,10300.0],["2018-06-20",6.3401,6.4929,6.2408,6.2408,7400.0],["2018-06-21",6.2332,6.4012,6.1606,6.3096,13800.0],["2018-06-22",6.3386,6.3783,6.0575,6.0575,10300.0],["2018-06-25",5.9735,6.3859,5.9735,6.3859,6500.0],["2018-06-26",6.3859,6.3859,6.3019,6.3019,3200.0],["2018-06-27",6.3019,6.4165,6.2637,6.3477,10400.0],["2018-06-28",6.1186,6.5005,6.1186,6.4394,24000.0],["2018-06-29",6.3096,6.5005,6.0957,6.4463,8300.0],["2018-07-02",6.4089,6.5845,6.3707,6.5311,4400.0],["2018-07-03",6.5922,6.5922,6.363,6.5922,5300.0],["2018-07-05",6.5234,6.5769,6.4623,6.554,11000.0],["2018-07-06",6.6533,6.6609,6.5586,6.6075,700.0],["2018-07-09",6.5769,6.7198,6.5578,6.6227,24200.0],["2018-07-10",6.6762,6.6839,6.5082,6.6839,2700.0],["2018-07-11",6.6533,6.6839,6.47,6.5082,5900.0],["2018-07-12",6.6151,6.7068,6.5234,6.6839,17700.0],["2018-07-13",6.638,6.7129,6.4165,6.4165,14300.0],["2018-07-16",6.5693,6.722,6.5158,6.6609,11600.0],["2018-07-17",6.6609,6.6609,6.5998,6.5998,3200.0],["2018-07-18",6.6457,6.6533,6.5693,6.6304,18400.0],["2018-07-19",6.5311,6.6075,6.4929,6.5616,6100.0],["2018-07-20",6.5693,6.5991,6.4852,6.5082,6800.0],["2018-07-23",6.4471,6.5845,6.4471,6.4547,25700.0],["2018-07-24",6.554,6.6075,6.47,6.554,44800.0],["2018-07-25",6.6304,6.8672,6.6304,6.8481,14300.0],["2018-07-26",6.8901,7.0123,6.8786,6.9665,15200.0],["2018-07-27",7.0123,7.0123,6.8595,6.9054,1300.0],["2018-07-30",7.0658,7.0658,6.913,7.0658,9400.0],["2018-07-31",7.02,7.2186,6.9894,7.0963,18500.0],["2018-08-01",7.104,7.1193,6.997,7.0352,4900.0],["2018-08-02",6.9359,7.2415,6.9359,7.104,9100.0],["2018-08-03",7.1498,7.1574,7.0085,7.0429,16300.0],["2018-08-06",7.0429,7.0429,6.9031,6.9474,12300.0],["2018-08-07",6.8901,6.9046,6.6411,6.6411,6000.0],["2018-08-08",6.6075,6.638,6.4952,6.612,2300.0],["2018-08-09",6.4929,6.4929,5.9712,6.1109,34400.0],["2018-08-10",6.4547,6.4547,5.9964,6.4547,15400.0],["2018-08-13",6.1109,6.1109,5.9353,5.9353,9700.0],["2018-08-14",5.92,5.9964,5.8436,5.8665,12400.0],["2018-08-15",5.813,5.813,5.5228,5.5228,34800.0],["2018-08-16",5.6068,5.6068,5.5151,5.561,7800.0],["2018-08-17",5.6144,5.6144,5.3853,5.4617,14300.0],["2018-08-20",5.538,5.5915,5.4999,5.5281,29500.0],["2018-08-21",5.6068,5.6144,5.4464,5.5686,19000.0],["2018-08-22",5.5304,5.5686,5.5075,5.5075,9000.0],["2018-08-23",5.4693,5.4823,4.9957,5.0492,21000.0],["2018-08-24",5.0492,5.2478,5.0377,5.1408,40100.0],["2018-08-27",5.1026,5.1561,5.0415,5.1408,25400.0],["2018-08-28",5.1561,5.1653,5.0797,5.0797,7100.0],["2018-08-29",5.0797,5.0797,4.6978,4.8101,34100.0],["2018-08-30",4.7131,4.8124,4.6214,4.6214,16200.0],["2018-08-31",4.5909,5.1408,4.5909,4.7054,39100.0],["2018-09-04",4.6367,4.7818,4.6367,4.652,8000.0],["2018-09-05",4.7436,4.7436,4.5931,4.6825,10900.0],["2018-09-06",4.8735,4.8811,4.7459,4.7459,4700.0],["2018-09-07",4.736,4.7727,4.6672,4.6672,15100.0],["2018-09-10",4.6749,4.6749,4.6061,4.6214,12400.0],["2018-09-11",4.7031,4.7031,4.5297,4.5832,13400.0],["2018-09-12",4.5374,4.8322,4.5374,4.7131,8300.0],["2018-09-13",4.7131,4.7131,4.7131,4.7131,0.0],["2018-09-14",4.7452,4.7536,4.7452,4.7536,600.0],["2018-09-17",4.8582,4.9957,4.8124,4.9728,4400.0],["2018-09-18",5.0568,5.3074,5.0415,5.3074,16600.0],["2018-09-19",5.2707,5.2707,5.1943,5.1943,5000.0],["2018-09-20",5.2707,5.3677,5.2019,5.2019,6900.0],["2018-09-21",5.2096,5.2386,5.1943,5.2325,3500.0],["2018-09-24",5.2325,5.3318,5.1332,5.1332,11400.0],["2018-09-25",5.2172,5.2325,5.1332,5.1332,4300.0],["2018-09-26",5.1913,5.1951,5.1332,5.1561,4000.0],["2018-09-27",5.1179,5.1439,5.011,5.1179,5600.0],["2018-09-28",5.0033,5.2096,4.9881,5.2096,2300.0],["2018-10-01",5.2172,5.2172,5.0645,5.1431,13500.0],["2018-10-02",5.1714,5.3165,5.1714,5.179,26000.0],["2018-10-03",5.2096,5.2096,5.0797,5.0797,3800.0],["2018-10-04",5.0797,5.1561,4.8964,4.9155,12400.0],["2018-10-05",4.9499,5.0721,4.8147,5.0415,7200.0],["2018-10-08",4.9651,4.9651,4.8277,4.8277,2400.0],["2018-10-09",4.9193,4.9422,4.846,4.8567,10000.0],["2018-10-10",4.8888,5.0874,4.7971,5.0874,6700.0],["2018-10-11",4.9728,4.9728,4.7513,4.7513,9800.0],["2018-10-12",4.7513,4.8032,4.7513,4.7635,9900.0],["2018-10-15",4.904,4.904,4.736,4.7742,6000.0],["2018-10-16",4.8124,4.8658,4.6214,4.8658,27800.0],["2018-10-17",4.7971,4.7971,4.6596,4.6596,4500.0],["2018-10-18",4.7054,4.7589,4.6214,4.6596,6200.0],["2018-10-19",4.7207,4.7925,4.6947,4.7895,5300.0],["2018-10-22",4.6978,4.7734,4.5374,4.5374,6700.0],["2018-10-23",4.8582,4.8964,4.7742,4.8964,11500.0],["2018-10-24",4.7895,4.8735,4.7436,4.7436,5800.0],["2018-10-25",4.7971,4.7971,4.3311,4.4763,3400.0],["2018-10-26",4.4457,4.545,4.3693,4.4304,9000.0],["2018-10-29",4.377,4.4381,4.3235,4.4228,4600.0],["2018-10-30",4.4457,4.4457,4.2547,4.2777,7200.0],["2018-10-31",4.2777,4.2929,4.2166,4.2166,3300.0],["2018-11-01",4.2013,4.3388,4.0004,4.3311,11000.0],["2018-11-02",4.3159,4.3159,4.2929,4.3082,3200.0],["2018-11-05",4.2395,4.2395,4.0943,4.1631,25300.0],["2018-11-06",4.2013,4.2777,4.17,4.2777,4300.0],["2018-11-07",4.2777,4.6886,4.2777,4.6061,13000.0],["2018-11-08",4.6214,4.6902,4.6214,4.6596,3400.0],["2018-11-09",4.6902,4.8658,4.6902,4.7742,5100.0],["2018-11-12",4.8124,4.8124,4.5832,4.7054,2600.0],["2018-11-13",4.6596,4.6596,4.5832,4.5909,8800.0],["2018-11-14",4.5832,4.5832,4.4915,4.4915,9600.0],["2018-11-15",4.5068,4.5297,4.4915,4.5297,3200.0],["2018-11-16",4.5909,4.7742,4.5832,4.7742,5200.0],["2018-11-19",4.8277,4.8429,4.5832,4.8429,9500.0],["2018-11-20",4.8735,4.8735,4.6214,4.6902,13900.0],["2018-11-21",4.736,4.736,4.5909,4.5909,3100.0],["2018-11-23",4.652,4.736,4.652,4.7207,1200.0],["2018-11-26",4.7207,4.7742,4.6596,4.7039,11100.0],["2018-11-27",4.6825,4.7054,4.4839,4.5068,3000.0],["2018-11-28",4.4075,4.4075,4.3021,4.3617,7700.0],["2018-11-29",4.3922,4.4251,4.3159,4.3159,6000.0],["2018-11-30",4.3372,4.3372,4.2395,4.3021,2700.0],["2018-12-03",4.3846,4.4304,4.3082,4.3525,28300.0],["2018-12-04",4.3082,4.3922,4.3082,4.3388,15600.0],["2018-12-06",4.186,4.186,3.827,4.1784,23400.0],["2018-12-07",4.2166,4.257,4.1402,4.257,1800.0],["2018-12-10",4.2547,4.27,4.0867,4.27,4000.0],["2018-12-11",4.27,4.27,4.1249,4.2418,3000.0],["2018-12-12",4.27,4.2777,4.1631,4.2624,3900.0],["2018-12-13",4.27,4.3541,4.2418,4.3541,6600.0],["2018-12-14",4.3159,4.3464,4.2471,4.2517,5200.0],["2018-12-17",4.2777,4.4686,4.2127,4.377,7900.0],["2018-12-18",4.27,4.4686,4.2624,4.3686,2500.0],["2018-12-19",4.3159,4.3464,4.3159,4.3464,400.0],["2018-12-20",4.2318,4.3243,4.0638,4.2548,14600.0],["2018-12-21",4.2624,4.3777,4.2318,4.2777,24900.0],["2018-12-24",4.2318,4.2777,3.9034,3.9034,28300.0],["2018-12-26",3.911,3.995,3.9026,3.9454,16900.0],["2018-12-27",3.9721,4.0409,3.9721,4.0027,12200.0],["2018-12-28",4.0179,4.0485,4.0103,4.0485,3500.0],["2018-12-31",4.0943,4.0943,4.0103,4.0134,6100.0],["2019-01-02",4.0791,4.3617,4.0791,4.3617,13300.0],["2019-01-03",4.3922,4.5832,4.3922,4.5527,11700.0],["2019-01-04",4.5374,4.6978,4.5374,4.6978,3600.0],["2019-01-07",4.8277,4.8277,4.6596,4.6978,21000.0],["2019-01-08",4.6596,4.6596,4.5786,4.629,9400.0],["2019-01-09",4.6367,4.8658,4.5985,4.8506,15800.0],["2019-01-10",4.8807,4.8807,4.5718,4.7726,6600.0],["2019-01-11",4.7108,4.734,4.5834,4.6258,10000.0],["2019-01-14",4.6567,4.734,4.6567,4.734,11500.0],["2019-01-15",4.6258,4.6336,4.5231,4.5332,12100.0],["2019-01-16",4.4521,4.4791,4.4405,4.4405,4000.0],["2019-01-17",4.4405,4.5023,4.4405,4.4868,2100.0],["2019-01-18",4.5563,4.9039,4.5563,4.6413,7800.0],["2019-01-22",4.5409,4.5409,4.2397,4.2783,15500.0],["2019-01-23",4.2474,4.3864,4.2474,4.286,12100.0],["2019-01-24",4.3015,4.3787,4.286,4.3555,3800.0],["2019-01-25",4.4251,4.4861,4.3633,4.4559,11400.0],["2019-01-28",4.4791,4.7648,4.4791,4.7031,10600.0],["2019-01-29",4.7031,4.7031,4.6336,4.666,6600.0],["2019-01-30",4.6413,4.6799,4.6336,4.6645,3500.0],["2019-01-31",4.6799,4.6969,4.6413,4.6413,4800.0],["2019-02-01",4.6953,4.6953,4.6637,4.6953,600.0],["2019-02-04",4.8035,4.8035,4.5563,4.6722,9700.0],["2019-02-05",4.5795,4.5795,4.2088,4.5563,13900.0],["2019-02-06",4.5563,4.5563,4.3633,4.3633,12000.0],["2019-02-07",4.3687,4.4127,4.3347,4.4127,3500.0],["2019-02-08",4.4019,4.4019,4.3787,4.3903,2200.0],["2019-02-11",4.3633,4.4019,4.3092,4.3092,5800.0],["2019-02-12",4.3169,4.3386,4.2629,4.286,18000.0],["2019-02-13",4.3092,4.3247,4.286,4.286,11900.0],["2019-02-14",4.2652,4.2652,4.2397,4.242,10300.0],["2019-02-15",4.2652,4.2806,4.198,4.2011,18500.0],["2019-02-19",4.2011,4.3007,4.198,4.2706,21900.0],["2019-02-20",4.2474,4.3092,4.1594,4.2706,21900.0],["2019-02-21",4.2938,4.3633,4.2629,4.3015,41800.0],["2019-02-22",4.3247,4.3942,4.3247,4.3401,28500.0],["2019-02-25",4.4328,4.8575,4.4003,4.8575,39200.0],["2019-02-26",4.8884,4.8884,4.7108,4.8073,24400.0],["2019-02-27",4.7803,4.7803,3.869,4.0853,57700.0],["2019-02-28",3.9849,4.1625,3.9771,4.1084,25100.0],["2019-03-01",4.1702,4.1779,4.093,4.1779,9500.0],["2019-03-04",4.2552,4.3787,4.2552,4.286,11200.0],["2019-03-05",4.2474,4.4096,4.2474,4.3942,11900.0],["2019-03-06",4.4328,4.5563,4.3942,4.5563,16500.0],["2019-03-07",4.4791,4.6336,4.4714,4.5718,15700.0],["2019-03-08",4.5872,4.5872,4.5185,4.5826,12300.0],["2019-03-11",4.6258,4.6722,4.5718,4.6235,9100.0],["2019-03-12",4.6027,4.6799,4.6027,4.6637,4100.0],["2019-03-13",4.6336,4.6722,4.6181,4.6645,3300.0],["2019-03-14",4.6459,4.6567,4.6374,4.6567,1800.0],["2019-03-15",4.6413,4.6413,4.6181,4.6336,1900.0],["2019-03-18",4.6258,4.6876,4.4096,4.5563,9300.0],["2019-03-19",4.9579,4.9579,4.4791,4.7108,14900.0],["2019-03-20",4.6953,4.6953,4.4328,4.5224,9400.0],["2019-03-21",4.4868,4.6336,4.4868,4.6336,4700.0],["2019-03-22",4.6799,4.6876,4.5949,4.6876,4700.0],["2019-03-25",4.6722,4.6722,4.622,4.6583,4100.0],["2019-03-26",4.605,4.605,4.5563,4.5888,3300.0],["2019-03-27",4.5756,4.6722,4.5409,4.6567,39000.0],["2019-03-28",4.7185,4.7185,4.5563,4.6181,14200.0],["2019-03-29",4.5949,4.6722,4.5563,4.6521,15900.0],["2019-04-01",4.5795,4.6034,4.3247,4.5254,5800.0],["2019-04-02",4.5563,4.6104,4.5332,4.5332,5200.0],["2019-04-03",4.5563,4.5718,4.4946,4.4946,4200.0],["2019-04-04",4.5023,4.5023,4.4791,4.4791,3500.0],["2019-04-05",4.5023,4.5332,4.5023,4.5177,3900.0],["2019-04-08",4.5177,4.5563,4.51,4.5177,41300.0],["2019-04-09",4.5563,4.649,4.5061,4.649,14800.0],["2019-04-10",4.6336,4.649,4.51,4.6336,13100.0],["2019-04-11",4.5593,4.7656,4.55,4.5539,13400.0],["2019-04-12",4.5625,4.5703,4.5156,4.5312,2500.0],["2019-04-15",4.5625,4.6093,4.5625,4.6093,500.0],["2019-04-16",4.6797,4.6797,4.3984,4.6015,24400.0],["2019-04-17",4.4765,4.4922,4.3984,4.4843,6600.0],["2019-04-18",4.4297,4.6015,4.3875,4.5937,6400.0],["2019-04-22",4.625,4.6875,4.5468,4.6875,12200.0],["2019-04-23",4.4922,4.5515,4.3672,4.5507,4900.0],["2019-04-24",4.539,4.539,4.539,4.539,600.0],["2019-04-25",4.5703,4.6093,4.5312,4.6093,4000.0],["2019-04-26",4.5789,4.6007,4.5312,4.6007,3300.0],["2019-04-29",4.5937,4.5937,4.5632,4.5843,2500.0],["2019-04-30",4.5312,4.5625,4.4297,4.5312,18900.0],["2019-05-01",4.5078,4.5937,4.5078,4.5547,6200.0],["2019-05-02",4.5234,4.5461,4.5078,4.5078,5000.0],["2019-05-03",4.5078,4.5937,4.5078,4.5703,2200.0],["2019-05-06",4.5547,4.5703,4.5312,4.5312,10900.0],["2019-05-07",4.5312,4.5312,4.5312,4.5312,1500.0],["2019-05-08",4.5703,4.5703,4.5312,4.5312,2500.0],["2019-05-09",4.6484,4.6484,4.5312,4.5312,2000.0],["2019-05-10",4.5312,4.5336,4.5312,4.5312,1300.0],["2019-05-13",4.5312,4.6093,4.5312,4.5781,3700.0],["2019-05-14",4.5703,4.5781,4.5312,4.5547,2700.0],["2019-05-15",4.6093,4.6093,4.5562,4.5562,1100.0],["2019-05-16",4.5312,4.5461,4.5312,4.5312,11200.0],["2019-05-17",4.5312,4.5695,4.5312,4.5312,29300.0],["2019-05-20",4.539,4.539,4.4531,4.4531,7400.0],["2019-05-21",4.414,4.5,4.2734,4.2734,6900.0],["2019-05-22",4.2578,4.2875,4.1695,4.2265,15400.0],["2019-05-23",4.425,4.425,4.2265,4.2265,4600.0],["2019-05-24",4.3672,4.3672,4.2265,4.25,22600.0],["2019-05-28",4.3047,4.3047,4.25,4.2578,1600.0],["2019-05-29",4.289,4.407,4.2578,4.4062,2100.0],["2019-05-30",4.3359,4.3672,4.3359,4.3593,2300.0],["2019-05-31",4.3422,4.4062,4.3422,4.4062,900.0],["2019-06-03",4.3203,4.414,4.2656,4.3414,4500.0],["2019-06-04",4.289,4.2968,4.2422,4.2429,3300.0],["2019-06-05",4.2476,4.3234,4.2476,4.2968,2400.0],["2019-06-06",4.3359,4.3359,4.2812,4.2812,3900.0],["2019-06-07",4.2578,4.3008,4.2578,4.2812,18200.0],["2019-06-10",4.3047,4.3047,4.2578,4.2968,3300.0],["2019-06-11",4.5078,4.5078,4.375,4.4414,1300.0],["2019-06-12",4.375,4.375,4.375,4.375,600.0],["2019-06-13",4.414,4.414,4.3773,4.3773,4500.0],["2019-06-14",4.5078,4.5234,4.3047,4.3047,12300.0],["2019-06-17",4.3125,4.375,4.3125,4.3359,2700.0],["2019-06-18",4.3789,4.3867,4.375,4.3797,800.0],["2019-06-19",4.3672,4.6718,4.2578,4.5015,45500.0],["2019-06-20",4.6093,4.9062,4.3047,4.7968,95700.0],["2019-06-21",4.8203,4.8203,4.6007,4.7109,8800.0],["2019-06-24",4.6953,4.832,4.6093,4.6093,6200.0],["2019-06-25",4.664,4.6875,4.5781,4.6312,8100.0],["2019-06-26",4.6015,4.6101,4.5937,4.6093,1600.0],["2019-06-27",4.625,4.625,4.5859,4.5859,5500.0],["2019-06-28",4.6375,4.9843,4.6015,4.9843,8600.0],["2019-07-01",4.8359,4.8593,4.4297,4.8515,40000.0],["2019-07-02",4.85,4.939,4.75,4.7968,3500.0],["2019-07-03",4.8054,4.8054,4.75,4.764,2600.0],["2019-07-05",4.8047,4.8672,4.6875,4.6875,11100.0],["2019-07-08",4.6875,4.9507,4.6875,4.9,9000.0],["2019-07-09",4.8125,4.9375,4.8125,4.9297,3500.0],["2019-07-10",4.8828,4.9843,4.7875,4.85,7600.0],["2019-07-11",4.8113,4.88,4.5268,4.7165,7500.0],["2019-07-12",4.7402,4.91,4.6414,4.6683,3900.0],["2019-07-15",4.7086,4.7402,4.7086,4.7402,6600.0],["2019-07-16",4.7402,4.7591,4.7165,4.7591,4900.0],["2019-07-17",4.7955,4.7955,4.7086,4.7086,3300.0],["2019-07-18",4.677,4.8587,4.677,4.7978,8500.0],["2019-07-19",4.7955,4.8982,4.7402,4.8271,7400.0],["2019-07-22",4.8982,4.9542,4.8594,4.8594,5000.0],["2019-07-23",4.8508,5.0862,4.8508,4.9953,9100.0],["2019-07-24",5.0562,5.0562,4.9377,4.9614,7300.0],["2019-07-25",4.9772,4.9772,4.9061,4.9084,4400.0],["2019-07-26",4.9448,4.9448,4.9377,4.9377,900.0],["2019-07-29",4.8034,4.8034,4.7781,4.7876,8500.0],["2019-07-30",4.7876,4.7891,4.7481,4.7481,2800.0],["2019-07-31",4.7797,4.8192,4.7007,4.7007,7800.0],["2019-08-01",4.7007,4.7007,4.669,4.7007,2800.0],["2019-08-02",4.669,4.7354,4.669,4.7007,5500.0],["2019-08-05",4.8034,4.9219,4.8034,4.8429,25600.0],["2019-08-06",4.7402,4.7639,4.6849,4.7323,26100.0],["2019-08-07",4.7323,4.9535,4.7323,4.8176,19500.0],["2019-08-08",4.756,4.8982,4.7481,4.8982,18500.0],["2019-08-09",4.9535,4.9535,4.5189,4.7639,35800.0],["2019-08-12",4.6295,4.7323,4.5584,4.6454,12100.0],["2019-08-13",4.7718,4.7718,4.5031,4.511,20300.0],["2019-08-14",4.5742,4.6137,4.3925,4.4273,15900.0],["2019-08-15",4.4708,4.5426,4.4478,4.4984,13400.0],["2019-08-16",4.4636,4.5584,4.2582,4.4715,17500.0],["2019-08-19",4.4241,4.5663,4.4241,4.5663,6800.0],["2019-08-20",4.5663,4.6454,4.5663,4.6454,26100.0],["2019-08-21",4.5979,4.7323,4.5979,4.677,34300.0],["2019-08-22",4.756,4.7836,4.677,4.7402,5600.0],["2019-08-23",4.7402,4.8294,4.677,4.7323,18200.0],["2019-08-26",4.8903,5.0878,4.7955,5.0878,35200.0],["2019-08-27",5.1589,5.2458,5.0562,5.2458,20900.0],["2019-08-28",5.3643,5.5183,4.993,5.4749,24700.0],["2019-08-29",5.3722,5.4275,5.136,5.2142,22700.0],["2019-08-30",5.2221,5.6171,5.2063,5.5144,17100.0],["2019-09-03",5.6013,5.8857,5.5657,5.8857,23100.0],["2019-09-04",5.9252,5.9252,5.5381,5.7119,19800.0],["2019-09-05",5.6882,5.6882,5.3327,5.6289,25700.0],["2019-09-06",5.5302,5.625,5.4117,5.5973,18400.0],["2019-09-09",5.8067,5.8462,5.5776,5.8343,20800.0],["2019-09-10",5.7672,5.8462,5.7672,5.8383,6200.0],["2019-09-11",5.9173,5.9173,5.7672,5.8225,13200.0],["2019-09-12",5.8541,5.8541,5.6613,5.7277,17200.0],["2019-09-13",5.7593,5.7593,5.5697,5.6645,4900.0],["2019-09-16",5.6645,5.6882,5.625,5.6432,5400.0],["2019-09-17",5.6487,5.7593,5.6408,5.7119,9200.0],["2019-09-18",5.6408,5.6803,5.6313,5.6803,2500.0],["2019-09-19",5.5855,5.625,5.5697,5.5934,5200.0],["2019-09-20",5.5934,5.6803,5.5934,5.6408,1900.0],["2019-09-23",5.6479,5.6479,5.5823,5.625,5700.0],["2019-09-24",5.5697,5.6329,5.546,5.6171,2900.0],["2019-09-25",5.6171,5.6408,5.5436,5.5436,3500.0],["2019-09-26",5.5879,5.6171,5.4038,5.6171,10900.0],["2019-09-27",5.5934,5.5934,5.3406,5.3801,19300.0],["2019-09-30",5.3406,5.3801,5.1826,5.3327,18800.0],["2019-10-01",5.2695,5.3801,5.2695,5.3485,8300.0],["2019-10-02",5.3327,5.3485,5.2853,5.3485,11300.0],["2019-10-03",5.3722,5.3959,5.3508,5.388,7700.0],["2019-10-04",5.4093,5.5381,5.3722,5.5381,6800.0],["2019-10-07",5.6092,5.6171,5.5784,5.5981,4500.0],["2019-10-08",5.6171,5.7277,5.6171,5.6866,6400.0],["2019-10-09",5.7277,5.7277,5.4907,5.5697,7600.0],["2019-10-10",5.6088,5.6088,5.521,5.5529,1700.0],["2019-10-11",5.5449,5.5769,5.4731,5.5449,3300.0],["2019-10-14",5.5306,5.5625,5.5306,5.5449,2300.0],["2019-10-15",5.5808,5.6247,5.5529,5.6168,5800.0],["2019-10-16",5.5529,5.6519,5.5529,5.6391,600.0],["2019-10-17",5.6806,5.6965,5.4093,5.5449,11600.0],["2019-10-18",5.521,5.6152,5.5051,5.5689,2300.0],["2019-10-21",5.5848,5.5888,5.541,5.5769,7200.0],["2019-10-22",5.5928,5.6175,5.5928,5.6008,6800.0],["2019-10-23",5.6646,5.7843,5.6247,5.7843,10300.0],["2019-10-24",5.7923,5.904,5.7396,5.8721,26900.0],["2019-10-25",5.904,5.9838,5.8721,5.904,26400.0],["2019-10-28",5.9518,6.1433,5.9407,6.1034,12400.0],["2019-10-29",6.1034,6.3029,6.1034,6.3029,23500.0],["2019-10-30",6.4066,6.4353,6.3268,6.4138,40500.0],["2019-10-31",6.4944,6.7417,6.4944,6.6739,24200.0],["2019-11-01",6.7417,6.7736,6.6069,6.772,10700.0],["2019-11-04",6.7816,6.9252,6.6619,6.8135,27500.0],["2019-11-05",6.8614,6.8614,6.5422,6.5981,23900.0],["2019-11-06",6.5582,6.7816,6.551,6.614,10300.0],["2019-11-07",6.5422,6.7018,6.4226,6.7018,19200.0],["2019-11-08",6.5422,6.7018,6.5422,6.6093,3000.0],["2019-11-11",6.3907,6.5343,6.3508,6.4385,11700.0],["2019-11-12",6.4018,6.5742,6.3508,6.4664,9700.0],["2019-11-13",6.5183,6.638,6.3667,6.4904,10300.0],["2019-11-14",6.4784,6.4784,6.3428,6.4465,12200.0],["2019-11-15",6.4066,6.4784,6.1912,6.3827,49700.0],["2019-11-18",6.3356,6.3516,6.1832,6.279,10200.0],["2019-11-19",6.263,6.3029,6.1936,6.247,12800.0],["2019-11-20",6.2231,6.3739,6.2231,6.3739,7600.0],["2019-11-21",6.3827,6.4704,6.3428,6.3827,5900.0],["2019-11-22",6.4864,6.4864,6.2231,6.4704,9500.0],["2019-11-25",6.4561,6.5941,6.3508,6.4465,14300.0],["2019-11-26",6.3508,6.4625,6.1912,6.263,8400.0],["2019-11-27",6.2933,6.2933,6.2072,6.2598,3800.0],["2019-11-29",6.263,6.3101,6.2327,6.2829,2700.0],["2019-12-02",6.3029,6.3859,6.3029,6.3587,10700.0],["2019-12-03",6.3986,6.6858,6.3827,6.6699,19200.0],["2019-12-04",6.6819,6.7018,6.622,6.622,15900.0],["2019-12-05",6.6795,6.8215,6.5789,6.6779,8300.0],["2019-12-06",6.7816,6.7816,6.5582,6.5582,7200.0],["2019-12-09",6.4704,6.5382,6.4497,6.4545,6300.0],["2019-12-10",6.5191,6.5686,6.4625,6.4704,6200.0],["2019-12-11",6.4465,6.4465,6.3907,6.4146,5500.0],["2019-12-12",6.5183,6.5263,6.5183,6.5263,2000.0],["2019-12-13",6.4545,6.4784,6.3532,6.4768,3100.0],["2019-12-16",6.5422,6.5494,6.3579,6.3579,6600.0],["2019-12-17",6.3827,6.3827,6.3452,6.3787,5100.0],["2019-12-18",6.3667,6.3827,6.279,6.2949,7200.0],["2019-12-19",6.2702,6.3188,6.2638,6.3188,5500.0],["2019-12-20",6.3188,6.3188,6.247,6.247,6700.0],["2019-12-23",6.3667,6.3827,6.263,6.3747,6800.0],["2019-12-24",6.4297,6.4297,6.3747,6.3986,11600.0],["2019-12-26",6.4625,6.5502,6.4545,6.5382,9400.0],["2019-12-27",6.5742,6.6619,6.5343,6.638,7900.0],["2019-12-30",6.646,6.7018,6.646,6.7018,9600.0],["2019-12-31",6.6699,6.7736,6.6699,6.7178,7300.0],["2020-01-02",6.8215,6.8614,6.7257,6.7257,11100.0],["2020-01-03",6.7975,6.8773,6.7417,6.7417,13800.0],["2020-01-06",6.8135,6.8733,6.8055,6.8143,16100.0],["2020-01-07",6.8215,6.8614,6.7417,6.7896,8100.0],["2020-01-08",6.7816,6.9172,6.7816,6.8295,9000.0],["2020-01-09",6.8295,6.8295,6.638,6.7162,15600.0],["2020-01-10",6.8055,6.9013,6.7018,6.8095,9700.0],["2020-01-13",6.8853,6.8853,6.6619,6.6699,11100.0],["2020-01-14",6.6779,6.8111,6.646,6.7018,3900.0],["2020-01-15",6.7912,6.8773,6.7018,6.7465,9300.0],["2020-01-16",6.6974,6.7537,6.641,6.7537,3300.0],["2020-01-17",6.7795,6.8093,6.6813,6.7698,7100.0],["2020-01-21",6.7296,6.7682,6.472,6.472,18100.0],["2020-01-22",6.641,6.794,6.6338,6.7465,6400.0],["2020-01-23",6.7618,6.8423,6.6491,6.7859,15500.0],["2020-01-24",6.7215,6.8342,6.695,6.7698,12900.0],["2020-01-27",6.7698,6.8181,6.5935,6.641,8500.0],["2020-01-28",6.5927,6.633,6.4961,6.5549,8800.0],["2020-01-29",6.5122,6.7231,6.5122,6.6652,6900.0],["2020-01-30",6.6571,7.8646,6.6571,7.8082,58200.0],["2020-01-31",7.8485,8.4981,7.8485,8.4281,106500.0],["2020-02-03",8.4281,8.7742,8.1544,8.4361,60400.0],["2020-02-04",8.4361,8.4522,7.8082,7.9531,52700.0],["2020-02-05",7.8485,8.2912,7.8485,8.2912,20500.0],["2020-02-06",8.3395,8.408,8.1705,8.3315,16700.0],["2020-02-07",8.4522,8.8547,8.3315,8.8386,49900.0],["2020-02-10",8.8386,8.895,8.4144,8.4683,46400.0],["2020-02-11",8.8789,8.8789,8.4844,8.5005,19800.0],["2020-02-12",8.5005,8.5005,8.4361,8.4844,6000.0],["2020-02-13",8.5005,8.5005,8.1141,8.1785,19900.0],["2020-02-14",8.4925,8.5891,8.3717,8.3959,22400.0],["2020-02-18",8.6132,8.7034,8.3878,8.4442,25800.0],["2020-02-19",8.4522,8.4522,8.2912,8.3234,15700.0],["2020-02-20",8.4522,8.7581,8.3234,8.7581,43800.0],["2020-02-21",8.8386,9.6597,8.742,9.4987,88700.0],["2020-02-24",10.9074,10.9074,9.5067,9.8207,96900.0],["2020-02-25",9.8207,9.8207,8.573,8.9111,58800.0],["2020-02-26",9.2572,9.2572,8.573,8.7742,31600.0],["2020-02-27",9.2491,9.2491,8.4554,9.0721,37500.0],["2020-02-28",9.056,9.056,8.0497,8.3878,75800.0],["2020-03-02",8.3878,8.4603,8.0497,8.4603,29700.0],["2020-03-03",8.1544,8.8145,8.1463,8.5408,43700.0],["2020-03-04",8.8064,8.8467,8.618,8.8064,11600.0],["2020-03-05",8.8145,9.1284,8.8145,9.0157,33800.0],["2020-03-06",9.0157,9.064,8.7903,8.9111,23000.0],["2020-03-09",8.9674,8.9674,7.7921,8.4039,39200.0],["2020-03-10",8.573,8.573,8.1463,8.4039,19400.0],["2020-03-11",8.6374,8.6374,7.8002,7.8082,35800.0],["2020-03-12",7.2448,7.2448,6.7618,7.0435,43300.0],["2020-03-13",6.963,7.3655,6.7618,6.9228,45000.0],["2020-03-16",6.3754,6.8423,6.0454,6.3995,49400.0],["2020-03-17",6.3995,6.8342,6.2329,6.8342,35600.0],["2020-03-18",6.8342,6.8391,5.6348,5.7153,40900.0],["2020-03-19",6.1098,6.1098,5.2404,5.7153,37700.0],["2020-03-20",5.7717,5.9488,5.3692,5.3692,34600.0],["2020-03-23",5.4738,6.0776,5.2871,5.9729,49300.0],["2020-03-24",6.1258,7.5346,6.1178,7.0596,54300.0],["2020-03-25",7.0757,7.6392,6.5203,7.45,31700.0],["2020-03-26",7.2528,7.929,7.2528,7.4702,20300.0],["2020-03-27",7.4058,7.8002,7.2931,7.7519,47000.0],["2020-03-30",7.7519,7.7841,7.0033,7.3172,35500.0],["2020-03-31",7.3172,7.8887,7.1401,7.4702,22800.0],["2020-04-01",7.7116,7.7116,6.8423,7.1482,33300.0],["2020-04-02",6.963,7.6473,6.9228,7.2689,14600.0],["2020-04-03",7.5346,7.5346,6.4398,6.7135,26300.0],["2020-04-06",6.769,7.2287,6.7618,7.1562,23500.0],["2020-04-07",6.963,7.5346,6.963,7.3092,10000.0],["2020-04-08",7.3575,7.3736,7.1482,7.3253,11600.0],["2020-04-09",7.5346,8.4603,7.5346,7.8002,38000.0],["2020-04-13",7.3092,9.5389,7.3092,9.5389,95000.0],["2020-04-14",9.8287,9.8529,8.895,9.6033,66700.0],["2020-04-15",9.1163,9.6597,9.0721,9.6597,32300.0],["2020-04-16",9.6516,9.6597,9.1284,9.5389,21100.0],["2020-04-17",9.4987,9.8609,9.4504,9.5953,17700.0],["2020-04-20",9.8207,9.8207,9.4697,9.6999,27900.0],["2020-04-21",9.6516,9.6516,9.2129,9.4182,26800.0],["2020-04-22",9.6194,10.0219,9.4987,10.0058,40000.0],["2020-04-23",10.0219,10.2071,9.7402,9.8126,42900.0],["2020-04-24",9.8867,10.2127,9.3457,10.0622,42400.0],["2020-04-27",10.0461,10.1829,9.5872,9.9012,34300.0],["2020-04-28",9.6919,10.1829,9.6919,9.7402,36900.0],["2020-04-29",9.7885,10.3359,9.704,10.2715,30300.0],["2020-04-30",10.1507,10.4164,9.9012,10.3681,25400.0],["2020-05-01",10.1024,10.4244,9.9012,10.4164,15200.0],["2020-05-04",10.4244,10.851,10.2634,10.6498,57500.0],["2020-05-05",10.7303,10.8591,10.4325,10.8188,29200.0],["2020-05-06",10.4647,10.8591,10.1185,10.2071,41500.0],["2020-05-07",10.5693,10.8591,10.1185,10.8591,36800.0],["2020-05-08",10.8591,11.1489,10.8027,11.1247,75600.0],["2020-05-11",11.1247,11.1247,10.3922,11.0684,62100.0],["2020-05-12",11.1891,11.1891,10.3278,10.6418,64600.0],["2020-05-13",10.9476,10.9476,10.1185,10.1749,29800.0],["2020-05-14",10.2194,10.5838,10.1749,10.4785,31800.0],["2020-05-15",10.7782,10.8875,10.5595,10.6891,59500.0],["2020-05-18",10.9563,11.7337,10.8105,11.6689,119000.0],["2020-05-19",11.7418,12.26,11.2559,11.9847,119200.0],["2020-05-20",12.5354,13.0698,12.0576,13.0212,175600.0],["2020-05-21",12.9565,12.9565,12.0576,12.6892,115200.0],["2020-05-22",12.835,12.9484,12.341,12.6568,52800.0],["2020-05-26",12.916,12.916,12.2034,12.5192,75100.0],["2020-05-27",12.5516,12.6285,12.2034,12.6083,43900.0],["2020-05-28",12.8107,12.8107,12.3977,12.4625,52500.0],["2020-05-29",12.4382,12.9565,12.3572,12.6244,56100.0],["2020-06-01",12.9565,13.4747,12.6892,13.1913,107000.0],["2020-06-02",13.9282,14.0901,13.3452,13.75,126200.0],["2020-06-03",13.7258,13.7581,12.9808,13.4423,77800.0],["2020-06-04",13.5314,13.58,12.9565,13.3128,46500.0],["2020-06-05",13.1589,13.3613,12.171,13.3452,154800.0],["2020-06-08",14.3979,14.3979,13.3387,13.5638,80600.0],["2020-06-09",13.4099,14.5031,13.4099,14.0497,102100.0],["2020-06-10",14.1387,14.325,13.6529,14.325,84100.0],["2020-06-11",13.9525,14.2116,13.3856,13.3856,96900.0],["2020-06-12",13.58,14.1711,13.1994,13.3532,81700.0],["2020-06-15",13.1994,14.8189,12.9646,14.7623,154500.0],["2020-06-16",16.1956,16.1956,13.9282,14.1549,133000.0],["2020-06-17",14.0092,14.576,13.5881,13.7824,95900.0],["2020-06-18",13.7096,14.3331,13.3209,13.5314,69600.0],["2020-06-19",13.7986,13.9282,13.4747,13.8067,94200.0],["2020-06-22",13.6934,13.9403,9.7821,10.0089,530800.0],["2020-06-23",12.8026,13.1184,11.9847,12.5678,476100.0],["2020-06-24",12.9565,12.9565,11.9442,12.6083,126900.0],["2020-06-25",12.6244,12.9079,12.0009,12.1386,187100.0],["2020-06-26",12.0657,12.3896,11.4989,12.0333,1242100.0],["2020-06-29",12.0657,12.8674,11.7418,12.0981,163500.0],["2020-06-30",11.8147,14.0578,11.7418,14.0254,201600.0],["2020-07-01",14.1711,14.1711,13.1589,14.1711,140900.0],["2020-07-02",14.1711,14.6732,13.912,14.5112,132700.0],["2020-07-06",14.5193,14.8999,13.4504,14.5355,165200.0],["2020-07-07",14.5679,14.8109,14.1144,14.2602,77800.0],["2020-07-08",14.5922,14.6408,14.3331,14.495,106000.0],["2020-07-09",14.7137,14.8975,14.0416,14.4869,129700.0],["2020-07-10",14.4222,14.6894,13.7743,14.1144,94300.0],["2020-07-13",14.0982,14.3007,13.4464,13.7581,107900.0],["2020-07-14",13.5152,13.9606,13.3638,13.9444,83000.0],["2020-07-15",13.9687,15.2238,13.5962,15.0457,164800.0],["2020-07-16",14.8382,15.6111,14.7244,15.6029,119800.0],["2020-07-17",15.4484,15.9934,15.3231,15.6111,83700.0],["2020-07-20",16.0666,17.0672,15.5785,16.6686,149800.0],["2020-07-21",17.5065,18.3038,17.2218,17.6774,172500.0],["2020-07-22",19.4833,20.2399,18.8895,19.8819,220200.0],["2020-07-23",20.4189,21.0615,18.7512,19.9633,264800.0],["2020-07-24",20.3701,22.9651,19.7599,22.477,361800.0],["2020-07-27",23.9088,23.9088,21.0534,21.9238,324600.0],["2020-07-28",21.7123,21.8669,20.5409,20.7931,211200.0],["2020-07-29",20.606,21.0127,18.9546,20.0691,264600.0],["2020-07-30",19.5321,19.5321,17.9946,18.8895,141000.0],["2020-07-31",19.4427,19.6867,17.3845,18.6536,276100.0],["2020-08-03",18.9952,19.8087,18.2549,18.3363,178900.0],["2020-08-04",18.0922,19.5403,18.0922,19.5403,151700.0],["2020-08-05",20.2887,20.5327,19.5321,19.9308,177000.0],["2020-08-06",20.5816,20.5816,18.7186,19.0928,130100.0],["2020-08-07",19.1742,19.6867,18.5559,19.1173,115500.0],["2020-08-10",20.1341,21.0534,19.1579,19.2149,233000.0],["2020-08-11",19.5159,19.9308,17.9865,18.499,215200.0],["2020-08-12",18.5071,18.7105,17.1242,17.4577,147300.0],["2020-08-13",16.4734,17.8628,15.5785,16.6198,134100.0],["2020-08-14",15.2857,15.5712,14.4128,15.2938,228400.0],["2020-08-17",16.2293,18.4868,16.2293,16.7988,377500.0],["2020-08-18",17.7668,18.2549,16.0422,16.4083,175000.0],["2020-08-19",16.1073,16.4709,15.6029,15.9202,94800.0],["2020-08-20",15.9527,16.1236,15.5549,15.8633,56400.0],["2020-08-21",15.8877,16.0504,15.2125,15.424,112300.0],["2020-08-24",15.3914,15.4134,14.8301,15.0579,96700.0],["2020-08-25",15.2694,15.4321,14.3827,14.6349,97900.0],["2020-08-26",14.4396,15.3182,14.4071,14.8952,125900.0],["2020-08-27",15.3182,15.7331,14.4966,14.5128,75100.0],["2020-08-28",15.4565,15.7412,14.7813,14.8871,135800.0],["2020-08-31",15.2613,15.3589,14.7894,14.7894,129400.0],["2020-09-01",15.0172,15.4565,14.3339,14.4559,106600.0],["2020-09-02",14.4722,14.5413,14.1224,14.3176,104800.0],["2020-09-03",14.2444,15.5053,14.0207,14.8871,134700.0],["2020-09-04",14.9684,15.6761,14.6918,14.822,63700.0],["2020-09-08",14.7244,15.668,14.2363,15.1962,87800.0],["2020-09-09",15.1148,15.7494,14.8382,15.546,129300.0],["2020-09-10",15.5053,15.6517,14.8871,15.0009,72600.0],["2020-09-11",15.188,15.5395,14.643,14.8789,41600.0],["2020-09-14",14.9603,17.0022,14.9603,16.4815,116800.0],["2020-09-15",16.9615,17.0835,15.6843,15.8958,71800.0],["2020-09-16",15.7412,16.4571,15.1799,15.489,87600.0],["2020-09-17",15.1392,15.7168,14.9277,15.2531,34400.0],["2020-09-18",15.3182,15.79,14.9139,15.7819,120800.0],["2020-09-21",15.1474,15.2287,14.1874,14.5617,102200.0],["2020-09-22",14.4966,14.9684,13.3414,13.9597,91600.0],["2020-09-23",13.9434,13.9841,13.016,13.0404,76200.0],["2020-09-24",13.016,14.0166,12.7793,13.8702,86400.0],["2020-09-25",13.8783,13.9922,13.4309,13.8702,46200.0],["2020-09-28",13.8864,14.5942,13.8864,14.3257,64800.0],["2020-09-29",14.4315,14.6105,13.9515,14.4884,30400.0],["2020-09-30",14.1712,14.4396,13.3821,13.8214,76000.0],["2020-10-01",13.7888,14.2241,13.3414,13.3495,91500.0],["2020-10-02",13.2845,13.5204,12.8126,13.195,42000.0],["2020-10-05",13.1868,14.8789,13.1868,14.6267,116300.0],["2020-10-06",14.9684,14.9684,13.8376,14.0247,63700.0],["2020-10-07",14.0003,14.464,13.8092,14.464,53700.0],["2020-10-08",14.464,14.5698,13.9922,14.3339,30100.0],["2020-10-09",14.643,15.6599,14.499,15.1555,93700.0],["2020-10-12",15.0498,15.6517,14.8952,15.5379,40400.0],["2020-10-13",15.3752,15.511,14.9603,14.9603,37700.0],["2020-10-14",15.0986,16.27,14.9684,15.9202,66700.0],["2020-10-15",15.7975,15.7975,14.8,15.1925,55400.0],["2020-10-16",15.4868,15.4868,14.432,14.6201,37100.0],["2020-10-19",14.6773,14.9635,14.2031,14.2031,37800.0],["2020-10-20",14.2358,14.9472,13.9414,14.9145,40400.0],["2020-10-21",15.0943,15.7403,14.8409,15.0862,73700.0],["2020-10-22",14.9717,14.9717,14.3993,14.432,63100.0],["2020-10-23",14.5629,15.1483,13.9987,14.0477,44300.0],["2020-10-26",14.0886,14.4893,13.8678,13.9005,56500.0],["2020-10-27",14.105,14.2603,13.8188,13.8188,18700.0],["2020-10-28",13.4917,13.6961,12.9684,13.1483,50700.0],["2020-10-29",13.0256,13.8433,13.0256,13.8106,27100.0],["2020-10-30",13.6961,13.9332,13.3363,13.3527,53800.0],["2020-11-02",13.32,13.9905,13.3151,13.9087,34000.0],["2020-11-03",14.0804,14.2685,13.7452,14.2521,103300.0],["2020-11-04",14.5138,14.5138,13.7043,13.8106,30300.0],["2020-11-05",14.0886,14.383,13.997,14.293,50600.0],["2020-11-06",14.5629,14.5629,13.8597,13.9169,37600.0],["2020-11-09",13.8597,14.5956,13.4753,13.8351,74400.0],["2020-11-10",13.9741,14.6364,13.9005,14.5547,61000.0],["2020-11-11",14.4157,14.4157,13.7534,13.9087,55400.0],["2020-11-12",14.2848,14.2848,13.2219,13.2709,72300.0],["2020-11-13",13.4426,13.7084,12.8376,13.0093,66400.0],["2020-11-16",13.1892,13.2137,12.4941,12.764,181600.0],["2020-11-17",12.6904,13.2137,12.674,12.8621,124400.0],["2020-11-18",12.9193,13.1605,12.6495,12.7967,46500.0],["2020-11-19",12.7967,12.9929,12.4941,12.9684,66000.0],["2020-11-20",12.8212,13.1646,12.6413,12.7803,67300.0],["2020-11-23",12.5105,12.7386,11.979,12.1507,115700.0],["2020-11-24",12.1507,12.4696,11.8931,12.0935,57900.0],["2020-11-25",12.0199,12.4287,12.0199,12.2325,48100.0],["2020-11-27",12.0362,12.4205,11.9218,12.1425,37200.0],["2020-11-30",11.8809,12.2161,11.6928,11.7991,70400.0],["2020-12-01",12.0608,12.7067,11.8318,12.6822,73500.0],["2020-12-02",12.7721,13.369,12.5595,13.3363,48100.0],["2020-12-03",13.5408,13.5408,12.9111,13.1237,43500.0],["2020-12-04",13.23,13.3282,12.8212,13.0093,49800.0],["2020-12-07",12.9929,13.737,12.9929,13.369,41800.0],["2020-12-08",13.4672,13.598,13.2219,13.598,38800.0],["2020-12-09",13.4917,13.4917,12.535,12.5759,94800.0],["2020-12-10",12.5677,12.9684,12.4696,12.7558,76400.0],["2020-12-11",12.5514,12.8457,11.9626,12.5432,84400.0],["2020-12-14",12.4124,12.4778,11.6192,11.7337,113400.0],["2020-12-15",11.9218,12.7885,11.8809,12.625,71000.0],["2020-12-16",12.6495,13.0665,12.4941,12.8457,44200.0],["2020-12-17",13.2791,14.7019,13.2709,13.5326,102000.0],["2020-12-18",13.6879,13.885,13.0665,13.2382,140900.0],["2020-12-21",13.2546,13.4017,12.9684,13.2464,31600.0],["2020-12-22",13.1892,13.3282,12.1262,12.625,80500.0],["2020-12-23",12.6004,13.2546,12.396,12.9602,38600.0],["2020-12-24",12.8376,13.4099,12.768,13.1892,34800.0],["2020-12-28",13.4835,13.9005,12.9602,13.0583,81400.0],["2020-12-29",13.1156,13.6961,12.6086,13.0992,92600.0],["2020-12-30",12.9438,13.2709,12.9128,13.2055,34500.0],["2020-12-31",13.181,13.3936,12.8253,12.9847,52000.0],["2021-01-04",13.6143,15.1679,13.5653,14.9962,114300.0],["2021-01-05",15.078,15.078,14.1867,14.4075,81200.0],["2021-01-06",14.71,14.9226,14.4075,14.7591,66500.0],["2021-01-07",14.6978,15.1925,14.4811,15.0943,54600.0],["2021-01-08",14.9226,14.9226,13.4917,13.7697,149600.0],["2021-01-11",13.6389,13.8351,13.181,13.2791,132200.0],["2021-01-12",13.2709,13.6716,12.9193,13.6062,144000.0],["2021-01-13",13.6143,13.7861,13.0829,13.3118,83100.0],["2021-01-14",13.4518,13.6288,13.0072,13.4188,96200.0],["2021-01-15",13.1636,13.1719,12.0605,12.2251,147600.0],["2021-01-19",12.4309,12.5997,12.1428,12.2745,158300.0],["2021-01-20",12.4803,12.9084,12.398,12.8426,84900.0],["2021-01-21",12.9413,13.0072,12.4392,12.7026,43400.0],["2021-01-22",12.4721,12.9743,12.4474,12.9578,43800.0],["2021-01-25",12.7602,12.9166,12.3116,12.3486,44000.0],["2021-01-26",12.3568,12.538,12.0769,12.2992,60600.0],["2021-01-27",12.1428,12.3733,11.5501,11.7806,88500.0],["2021-01-28",11.937,12.6343,11.937,12.4145,93000.0],["2021-01-29",12.6532,12.7191,11.5501,12.3733,151600.0],["2021-02-01",12.538,12.8343,12.3857,12.5874,99200.0],["2021-02-02",12.4721,12.4721,11.7312,11.8876,84600.0],["2021-02-03",11.8547,12.7438,11.8547,12.6532,86700.0],["2021-02-04",12.2498,12.7602,11.9782,12.7438,63000.0],["2021-02-05",12.9578,12.9578,12.2498,12.3898,41400.0],["2021-02-08",12.5627,13.1801,12.5627,13.1801,63800.0],["2021-02-09",13.0895,13.4765,12.859,13.2377,101700.0],["2021-02-10",13.2542,13.4188,12.5544,13.1472,157300.0],["2021-02-11",12.9496,13.32,12.3651,13.213,128200.0],["2021-02-12",12.999,13.2048,12.7932,13.2048,43500.0],["2021-02-16",13.1719,13.2542,12.6944,13.0072,72500.0],["2021-02-17",12.7438,12.9743,12.5215,12.7438,42300.0],["2021-02-18",12.7273,12.8014,12.2663,12.8014,61400.0],["2021-02-19",12.7273,13.0994,12.5544,13.0648,67400.0],["2021-02-22",12.966,13.7218,12.966,13.5012,106200.0],["2021-02-23",13.4682,13.4682,12.3321,12.8096,121700.0],["2021-02-24",12.7273,13.5012,12.5133,13.3859,82800.0],["2021-02-25",13.0895,13.3464,12.4474,12.4474,79600.0],["2021-02-26",12.5133,12.7364,11.6571,11.6571,102200.0],["2021-03-01",12.1346,12.151,11.1796,11.2455,109600.0],["2021-03-02",11.1138,12.0193,11.0726,11.8217,86200.0],["2021-03-03",11.7065,11.8547,11.2537,11.5007,34000.0],["2021-03-04",11.5254,12.1099,10.9491,11.4019,143800.0],["2021-03-05",11.7723,11.7723,11.1887,11.5665,150800.0],["2021-03-08",11.5171,11.9856,11.5171,11.7065,94100.0],["2021-03-09",12.1922,12.6038,12.114,12.5544,68600.0],["2021-03-10",12.5544,13.0401,12.3486,12.8837,54300.0],["2021-03-11",13.1636,13.3036,12.6614,13.2789,84900.0],["2021-03-12",13.1719,13.3036,12.7108,13.2789,55000.0],["2021-03-15",13.2542,13.9539,13.1554,13.3612,194000.0],["2021-03-16",13.6329,13.6329,12.6779,12.8343,156200.0],["2021-03-17",12.6614,13.1883,12.3568,13.0401,131800.0],["2021-03-18",12.7767,13.0484,12.5627,12.6203,159600.0],["2021-03-19",12.7602,12.7849,11.8876,12.0275,686800.0],["2021-03-22",12.4721,12.6614,11.5748,11.6653,121100.0],["2021-03-23",11.5254,11.7312,10.9491,10.9985,137500.0],["2021-03-24",11.015,11.6489,11.0067,11.0067,68100.0],["2021-03-25",10.9903,11.7723,10.9903,11.4266,98100.0],["2021-03-26",11.443,12.0152,11.229,11.8217,87700.0],["2021-03-29",11.6571,11.8876,11.4101,11.4595,107100.0],["2021-03-30",11.1714,12.2663,10.903,12.1922,112200.0],["2021-03-31",12.1757,12.4309,11.6077,11.7641,105500.0],["2021-04-01",12.0522,12.3074,11.9782,12.2251,34700.0],["2021-04-05",12.2251,12.3486,11.6406,11.7641,97400.0],["2021-04-06",11.9617,12.4145,11.6983,11.7559,57600.0],["2021-04-07",11.7476,11.9617,11.2784,11.2866,102400.0],["2021-04-08",11.4595,11.7476,11.4184,11.4595,51200.0],["2021-04-09",11.4677,11.5748,11.2043,11.4348,62600.0],["2021-04-12",11.4513,11.5427,11.0314,11.0726,63600.0],["2021-04-13",11.4266,11.7312,11.2455,11.5665,135100.0],["2021-04-14",11.6159,11.7312,11.2866,11.369,63900.0],["2021-04-15",11.4354,12.3904,11.3773,12.3821,183900.0],["2021-04-16",12.4569,12.4901,11.7842,12.025,149600.0],["2021-04-19",12.2243,12.2243,11.4437,11.8672,81200.0],["2021-04-20",11.7676,12.6769,11.5766,12.407,228700.0],["2021-04-21",12.515,12.9219,12.2077,12.6479,198300.0],["2021-04-22",12.8638,12.8638,11.6679,11.7427,128600.0],["2021-04-23",11.8174,12.1413,11.6347,11.9337,92200.0],["2021-04-26",12.0416,12.2235,11.6762,11.6762,45400.0],["2021-04-27",11.834,11.834,11.4271,11.5184,81200.0],["2021-04-28",11.4188,11.7261,11.4188,11.6596,178600.0],["2021-04-29",11.5766,12.0416,11.4312,11.8257,170800.0],["2021-04-30",11.7344,12.0333,11.4935,11.5517,60100.0],["2021-05-03",11.7925,12.4984,11.5849,12.4402,112100.0],["2021-05-04",12.3738,12.6371,11.7261,11.8008,93000.0],["2021-05-05",11.8921,11.8921,11.5517,11.7011,76100.0],["2021-05-06",11.7261,12.4153,11.7261,12.2659,104500.0],["2021-05-07",12.515,12.515,12.0416,12.3821,60500.0],["2021-05-10",12.5067,12.652,11.6264,11.7011,169200.0],["2021-05-11",11.7011,12.1081,11.6679,11.8672,95700.0],["2021-05-12",11.8174,12.0748,11.4686,11.5849,98700.0],["2021-05-13",11.6098,11.8257,11.4437,11.4852,99600.0],["2021-05-14",11.5766,12.1745,11.5766,11.9835,72400.0],["2021-05-17",11.9835,14.0555,11.9835,12.8306,176800.0],["2021-05-18",12.9136,13.0797,12.6479,12.7558,78400.0],["2021-05-19",12.6811,12.9717,11.8755,12.2077,131600.0],["2021-05-20",12.2825,12.6562,12.133,12.3489,67200.0],["2021-05-21",12.4735,12.6645,12.2908,12.4818,72100.0],["2021-05-24",12.4901,12.6562,12.3721,12.4486,35300.0],["2021-05-25",12.3987,12.7641,12.2991,12.4569,75500.0],["2021-05-26",12.789,12.789,12.0582,12.3489,75300.0],["2021-05-27",12.3406,12.4984,12.1247,12.1247,39000.0],["2021-05-28",12.1247,12.2825,12.025,12.2243,48300.0],["2021-06-01",12.133,12.4153,12.0499,12.1579,43400.0],["2021-06-02",12.1662,12.3655,12.0707,12.0998,73900.0],["2021-06-03",12.0499,12.0915,11.834,11.9835,54700.0],["2021-06-04",12.0416,12.1745,11.8838,11.9088,40100.0],["2021-06-07",11.8423,12.0748,11.8008,11.9337,62900.0],["2021-06-08",11.9835,12.0151,11.7468,11.751,37900.0],["2021-06-09",11.834,11.9503,11.643,11.6845,49100.0],["2021-06-10",11.6845,11.8174,11.4645,11.5766,80300.0],["2021-06-11",11.8755,11.8755,11.4603,11.5766,57400.0],["2021-06-14",11.4188,11.5683,11.3856,11.4437,100600.0],["2021-06-15",11.8755,11.8755,11.2112,11.3108,97300.0],["2021-06-16",11.369,11.4038,11.0866,11.1281,107100.0],["2021-06-17",11.0866,11.4852,11.0866,11.1032,101400.0],["2021-06-18",11.0036,11.0866,10.0568,10.0568,237600.0],["2021-06-21",10.4721,10.7959,10.3226,10.3641,148500.0],["2021-06-22",10.2644,10.7793,10.2146,10.497,78000.0],["2021-06-23",10.5551,10.688,10.1648,10.2395,97400.0],["2021-06-24",10.4222,10.5385,10.1399,10.2894,170300.0],["2021-06-25",10.2312,10.5883,10.1316,10.2478,1581100.0],["2021-06-28",10.2561,10.5468,10.198,10.5219,86200.0],["2021-06-29",10.3973,10.497,10.0568,10.1233,122200.0],["2021-06-30",10.0568,10.3475,9.9738,10.0485,95000.0],["2021-07-01",10.2977,10.3226,9.8824,9.9738,70800.0],["2021-07-02",10.0984,10.1067,9.733,9.899,64600.0],["2021-07-06",10.4222,11.153,10.389,10.4721,367500.0],["2021-07-07",10.6382,10.7959,10.2728,10.4638,183000.0],["2021-07-08",10.4305,10.4804,9.924,10.0651,121900.0],["2021-07-09",10.1316,10.3309,10.0236,10.2312,31400.0],["2021-07-12",10.1316,10.3226,10.0842,10.1814,24900.0],["2021-07-13",10.1897,10.7295,10.1897,10.4222,125800.0],["2021-07-14",10.6465,10.6963,10.3807,10.389,87200.0],["2021-07-15",10.5317,10.5317,10.2631,10.389,31400.0],["2021-07-16",10.3387,10.3638,10.0114,10.0366,50200.0],["2021-07-19",9.9778,10.0785,9.6254,9.7261,121900.0],["2021-07-20",9.7428,10.0366,9.6505,9.81,93200.0],["2021-07-21",9.7261,10.3051,9.7261,10.1624,74200.0],["2021-07-22",10.1373,10.2631,9.7932,9.8268,37400.0],["2021-07-23",9.8184,10.034,9.7429,9.7848,26800.0],["2021-07-26",9.7764,10.0617,9.7613,9.9526,16000.0],["2021-07-27",9.8016,10.0701,9.8016,9.9862,9900.0],["2021-07-28",10.2128,10.3135,10.1121,10.196,22000.0],["2021-07-29",10.3219,10.9513,10.2967,10.9261,112500.0],["2021-07-30",10.8673,10.9093,10.5317,10.6659,29500.0],["2021-08-02",10.5736,10.7499,10.5736,10.6743,20000.0],["2021-08-03",10.6576,10.775,10.3974,10.4981,29200.0],["2021-08-04",10.5317,10.8254,10.2883,10.3051,37100.0],["2021-08-05",10.4058,10.5392,10.0869,10.2547,31200.0],["2021-08-06",10.0701,10.1457,9.8687,10.0198,38800.0],["2021-08-09",9.9107,10.0198,9.5331,9.7596,85300.0],["2021-08-10",9.6505,9.8394,9.4659,9.6841,24700.0],["2021-08-11",9.6254,10.003,9.6254,9.768,17100.0],["2021-08-12",9.6925,10.2715,9.6505,10.045,60800.0],["2021-08-13",10.1373,10.4981,10.1373,10.2967,67900.0],["2021-08-16",10.3219,10.4058,10.1037,10.3219,50300.0],["2021-08-17",10.2296,10.3806,10.2002,10.3806,55100.0],["2021-08-18",10.3135,10.431,10.0785,10.3135,33800.0],["2021-08-19",10.3806,10.3974,9.9443,9.9778,32000.0],["2021-08-20",10.0324,10.0525,9.8519,9.8603,18400.0],["2021-08-23",10.0869,10.3387,9.9862,10.1876,37100.0],["2021-08-24",10.2212,10.2464,9.8226,10.2044,18700.0],["2021-08-25",10.2044,10.2044,9.7345,9.9023,44000.0],["2021-08-26",9.81,10.0198,9.7345,9.7345,14100.0],["2021-08-27",9.7345,10.1457,9.7345,10.045,17600.0],["2021-08-30",10.154,10.154,9.9862,10.003,12000.0],["2021-08-31",10.003,10.2296,9.9862,10.1373,26000.0],["2021-09-01",10.196,10.3638,10.0701,10.238,13600.0],["2021-09-02",10.2883,10.3219,10.0533,10.2799,16500.0],["2021-09-03",10.3219,10.7583,10.3009,10.4981,26900.0],["2021-09-07",10.4478,10.5065,10.0953,10.2296,18000.0],["2021-09-08",10.1624,10.3638,9.9023,9.9191,20300.0],["2021-09-09",9.9191,10.1121,9.7345,10.0785,26300.0],["2021-09-10",10.0701,10.1289,9.9023,10.0869,11200.0],["2021-09-13",10.0701,10.8254,10.0701,10.6072,42500.0],["2021-09-14",10.6576,10.775,10.582,10.582,37900.0],["2021-09-15",10.5736,10.5963,10.1708,10.1708,20200.0],["2021-09-16",10.0701,10.196,9.8142,10.0953,35000.0],["2021-09-17",10.1121,10.8254,9.9124,10.4729,150100.0],["2021-09-20",10.1289,10.3471,10.0886,10.154,22600.0],["2021-09-21",10.2296,10.4729,10.0701,10.0701,8900.0],["2021-09-22",10.1205,10.3848,10.0701,10.1289,15600.0],["2021-09-23",10.3722,10.3722,10.1003,10.1624,10700.0],["2021-09-24",10.2128,10.3219,10.097,10.2464,20000.0],["2021-09-27",10.389,10.6576,10.3303,10.5736,29700.0],["2021-09-28",10.2296,10.5401,10.154,10.1624,36500.0],["2021-09-29",10.1121,10.4142,10.1121,10.2715,16700.0],["2021-09-30",10.2715,10.2715,10.1054,10.154,19500.0],["2021-10-01",10.1708,10.389,10.1205,10.3387,20300.0],["2021-10-04",10.7583,10.8254,10.5233,10.5569,18700.0],["2021-10-05",10.4897,10.6072,10.4058,10.4058,20900.0],["2021-10-06",10.6156,10.6324,10.3638,10.5233,13000.0],["2021-10-07",10.3882,10.8254,10.3731,10.817,24200.0],["2021-10-08",10.8254,10.8338,10.4478,10.4645,25900.0],["2021-10-11",10.7331,10.7415,10.5736,10.6659,17700.0],["2021-10-12",10.6995,10.7331,10.4981,10.7331,21700.0],["2021-10-13",10.8757,11.1611,10.8757,11.1527,44800.0],["2021-10-14",11.1527,11.2298,10.788,10.9576,35000.0],["2021-10-15",10.8813,11.2375,10.8219,10.8643,19800.0],["2021-10-18",10.8558,11.0255,10.6947,10.8219,10500.0],["2021-10-19",11.0,11.1781,10.8898,10.8898,11200.0],["2021-10-20",11.0,11.0509,10.8219,10.9152,7900.0],["2021-10-21",10.9406,11.1781,10.9406,11.1781,19100.0],["2021-10-22",11.2375,11.4325,10.9406,10.9746,22600.0],["2021-10-25",11.1272,11.1874,10.8473,10.9576,18900.0],["2021-10-26",10.9915,10.9915,10.7286,10.788,10200.0],["2021-10-27",10.8643,11.1187,10.7795,10.8686,14000.0],["2021-10-28",10.9406,10.983,10.7286,10.7286,9900.0],["2021-10-29",10.6862,10.6862,10.4063,10.5081,19700.0],["2021-11-01",10.6268,10.8049,10.6014,10.788,9600.0],["2021-11-02",10.983,10.983,10.4318,10.6947,21700.0],["2021-11-03",10.559,10.9322,10.4165,10.8898,35600.0],["2021-11-04",11.0509,11.0509,10.4318,10.5174,38000.0],["2021-11-05",10.4403,10.8728,10.4403,10.8643,18400.0],["2021-11-08",10.8558,10.9406,10.788,10.8304,18600.0],["2021-11-09",10.7574,10.9406,10.7371,10.9406,27900.0],["2021-11-10",11.1103,11.5343,11.0255,11.458,132200.0],["2021-11-11",11.687,12.0771,11.5911,11.7888,131300.0],["2021-11-12",11.8142,12.0856,11.8057,12.0008,43300.0],["2021-11-15",12.1619,12.1874,11.5937,11.8481,66000.0],["2021-11-16",11.882,12.0347,11.475,11.5004,24700.0],["2021-11-17",11.5004,12.0856,11.5004,11.8312,51900.0],["2021-11-18",11.899,11.9753,11.547,11.6615,34800.0],["2021-11-19",11.5767,11.8736,11.4241,11.475,19600.0],["2021-11-22",11.246,11.6191,10.9746,11.2968,37400.0],["2021-11-23",11.2544,11.3986,10.8813,11.0763,22000.0],["2021-11-24",10.983,11.229,10.983,10.983,25100.0],["2021-11-26",11.1612,11.1951,10.6438,10.8558,21300.0],["2021-11-29",10.6777,11.0255,10.6099,10.6268,51000.0],["2021-11-30",10.9406,11.0255,10.2367,10.6692,40000.0],["2021-12-01",10.7117,10.8304,10.1858,10.2622,19500.0],["2021-12-02",10.1773,10.313,9.7872,9.8296,75000.0],["2021-12-03",9.9399,9.9992,9.7618,9.9992,39200.0],["2021-12-06",10.0247,10.1773,9.8135,10.1773,12500.0],["2021-12-07",10.1773,10.4572,9.9823,10.1773,21300.0],["2021-12-08",10.1265,10.1773,9.8805,10.1689,12200.0],["2021-12-09",10.0077,10.0925,9.8805,10.084,12300.0],["2021-12-10",10.0756,10.0756,9.8805,9.8805,15900.0],["2021-12-13",9.9568,9.9568,9.5073,9.6685,32700.0],["2021-12-14",9.5413,9.8211,9.5073,9.6133,18700.0],["2021-12-15",9.5413,9.5752,9.0324,9.3292,108000.0],["2021-12-16",9.3716,9.7533,9.3292,9.7533,104300.0],["2021-12-17",9.7533,10.0501,9.0748,9.2444,80000.0],["2021-12-20",9.1596,9.4819,9.1426,9.4115,28000.0],["2021-12-21",9.448,9.5752,9.1681,9.4395,29800.0],["2021-12-22",9.4988,9.5073,9.2529,9.3547,30400.0],["2021-12-23",9.3292,9.6261,9.3292,9.431,21600.0],["2021-12-27",9.5413,9.8466,9.5413,9.7533,40000.0],["2021-12-28",9.7533,9.872,9.5413,9.5413,28600.0],["2021-12-29",9.5582,9.7533,9.5582,9.7533,31100.0],["2021-12-30",9.677,9.8635,9.677,9.8042,16200.0],["2021-12-31",9.9653,9.9899,9.8211,9.889,39400.0],["2022-01-03",9.8381,9.9144,9.6685,9.7702,36600.0],["2022-01-04",9.7533,10.0077,9.7109,9.7278,34600.0],["2022-01-05",9.9568,10.1349,9.889,10.1095,50300.0],["2022-01-06",9.9823,9.9823,9.7702,9.889,39600.0],["2022-01-07",9.8975,10.0637,8.9137,9.5921,66300.0],["2022-01-10",9.66,9.8975,9.6057,9.889,30500.0],["2022-01-11",9.9653,10.3385,9.9653,10.2622,31400.0],["2022-01-12",10.2113,10.4649,10.1604,10.1604,31300.0],["2022-01-13",10.4049,10.4865,10.1089,10.2548,23700.0],["2022-01-14",10.1947,10.2041,10.066,10.066,10100.0],["2022-01-18",10.1261,10.229,9.9115,10.1432,18200.0],["2022-01-19",10.229,10.6238,9.9802,10.4951,50700.0],["2022-01-20",10.6409,10.6409,10.2376,10.3063,31200.0],["2022-01-21",10.3148,10.4693,10.0831,10.0831,21000.0],["2022-01-24",10.1346,10.1346,9.594,9.8686,32700.0],["2022-01-25",10.2119,10.2977,9.8,10.2977,25300.0],["2022-01-26",10.2033,10.2891,9.6627,9.6884,28400.0],["2022-01-27",9.7399,9.9287,9.491,9.7313,21600.0],["2022-01-28",9.7056,9.7056,9.3194,9.7056,25400.0],["2022-01-31",9.7056,9.7485,9.5571,9.7485,14900.0],["2022-02-01",9.86,10.0402,9.86,10.0317,13400.0],["2022-02-02",9.9544,10.066,9.8858,9.9287,10000.0],["2022-02-03",9.8257,9.8686,9.5339,9.6283,14700.0],["2022-02-04",9.5511,9.9029,9.5511,9.697,16900.0],["2022-02-07",9.6712,10.0831,9.6712,9.86,14700.0],["2022-02-08",9.8,10.0831,9.8,9.9973,12800.0],["2022-02-09",9.9544,10.2453,9.9544,10.0917,16900.0],["2022-02-10",10.2204,10.2204,9.8214,9.8772,14600.0],["2022-02-11",9.86,10.5465,9.7828,10.332,29400.0],["2022-02-14",10.5208,10.5208,10.2977,10.3706,17100.0],["2022-02-15",10.2719,10.4951,10.1604,10.4951,11400.0],["2022-02-16",10.5036,10.7268,10.4521,10.7268,16200.0],["2022-02-17",10.7268,11.1387,10.6366,11.0099,37000.0],["2022-02-18",11.1558,11.1558,10.6838,10.7868,42600.0],["2022-02-22",10.598,10.6324,10.2977,10.4264,30700.0],["2022-02-23",10.2659,10.6924,10.2659,10.5637,26400.0],["2022-02-24",10.7268,10.9756,10.4822,10.5465,58100.0],["2022-02-25",10.3063,10.6924,10.2977,10.5465,17900.0],["2022-02-28",10.9413,10.9413,10.332,10.332,22700.0],["2022-03-01",10.598,10.598,10.1561,10.5465,37900.0],["2022-03-02",10.3492,10.7268,10.3492,10.7268,28600.0],["2022-03-03",10.7268,11.07,10.5208,11.0614,54800.0],["2022-03-04",11.1387,11.2245,10.8048,10.907,42900.0],["2022-03-07",11.1558,11.4991,10.9413,11.4991,62100.0],["2022-03-08",11.4991,11.8338,11.3618,11.6707,87500.0],["2022-03-09",11.3274,11.6707,11.2845,11.4905,52300.0],["2022-03-10",11.6106,11.6621,11.3875,11.6192,29900.0],["2022-03-11",11.5334,11.7565,11.3961,11.6621,38700.0],["2022-03-14",11.6192,11.6793,11.2331,11.4991,62000.0],["2022-03-15",11.4218,11.6278,11.3274,11.4133,37300.0],["2022-03-16",11.3875,11.5763,11.3274,11.4562,25600.0],["2022-03-17",11.5763,11.9882,11.3961,11.8423,61000.0],["2022-03-18",11.9539,12.0054,11.7222,11.9796,61700.0],["2022-03-21",11.9367,12.6232,11.8252,12.4945,125900.0],["2022-03-22",12.6833,12.6833,12.1341,12.3572,34900.0],["2022-03-23",12.4173,12.6318,12.3572,12.6318,36000.0],["2022-03-24",12.6576,14.125,12.4859,13.7302,113700.0],["2022-03-25",13.55,13.5672,12.5812,12.7262,60100.0],["2022-03-28",12.8549,12.915,12.3572,12.8893,69700.0],["2022-03-29",12.8464,13.0008,12.4602,12.8721,39800.0],["2022-03-30",12.8035,13.0351,12.4859,12.5374,27500.0],["2022-03-31",12.5288,13.0523,12.516,13.0523,26100.0],["2022-04-01",13.0437,13.1295,12.7262,13.0738,35200.0],["2022-04-04",13.0695,13.1295,12.4859,12.5203,42300.0],["2022-04-05",12.6404,12.8112,12.5288,12.649,19700.0],["2022-04-06",12.6576,12.8464,12.5374,12.6061,22900.0],["2022-04-07",12.649,13.0437,12.5718,12.9922,11000.0],["2022-04-08",13.0866,13.5414,12.752,13.4041,59800.0],["2022-04-11",13.0695,13.3956,12.8592,13.3269,41400.0],["2022-04-12",13.4041,14.0735,13.3956,14.0306,71500.0],["2022-04-13",14.0563,14.8372,14.0563,14.8372,94600.0],["2022-04-14",14.7171,15.4208,14.4168,15.3865,60000.0],["2022-04-18",15.6113,15.767,14.6426,14.8416,87400.0],["2022-04-19",14.7983,15.0664,14.4091,14.5562,38800.0],["2022-04-20",14.4351,14.8502,14.2707,14.781,27800.0],["2022-04-21",14.634,14.634,13.4967,13.7518,57300.0],["2022-04-22",13.5096,13.8556,13.1464,13.354,40100.0],["2022-04-25",13.0599,13.0815,12.2988,12.7312,82200.0],["2022-04-26",12.7312,12.7312,12.3507,12.3507,23800.0],["2022-04-27",12.3593,12.4631,12.1863,12.2382,15300.0],["2022-04-28",12.368,12.9907,12.2123,12.9734,33400.0],["2022-04-29",13.0599,13.0599,12.022,12.1172,43500.0],["2022-05-02",11.7453,11.9615,11.6328,11.7712,33500.0],["2022-05-03",11.7107,12.1085,11.6934,12.0047,36700.0],["2022-05-04",12.0739,12.1431,11.8586,12.1258,25300.0],["2022-05-05",12.1518,12.1518,11.4598,11.4685,26300.0],["2022-05-06",11.6069,11.7193,11.2523,11.4858,20700.0],["2022-05-09",11.2523,11.4425,10.8189,10.9063,45100.0],["2022-05-10",10.8631,11.0274,10.3787,10.6555,32900.0],["2022-05-11",10.5776,11.0793,10.5085,10.5085,43400.0],["2022-05-12",10.5603,11.1485,10.1279,10.7593,32300.0],["2022-05-13",10.8025,11.1658,10.5949,11.062,31900.0],["2022-05-16",10.9028,10.9582,10.6814,10.7247,15900.0],["2022-05-17",11.0014,11.0187,10.7247,10.8285,18300.0],["2022-05-18",10.8025,11.235,10.8025,11.1139,25400.0],["2022-05-19",11.2263,11.3215,11.0334,11.1139,25100.0],["2022-05-20",11.209,11.209,10.6036,10.7679,17000.0],["2022-05-23",10.8458,11.1796,10.7333,10.8977,21100.0],["2022-05-24",10.8285,11.2004,10.8285,11.1052,16800.0],["2022-05-25",11.1485,11.2004,10.9841,11.1917,10300.0],["2022-05-26",11.235,11.5636,11.0283,11.5031,38700.0],["2022-05-27",11.6501,11.6501,11.356,11.4927,20100.0],["2022-05-31",11.5031,11.8317,11.356,11.7798,37500.0],["2022-06-01",11.728,11.8231,11.4079,11.4512,16600.0],["2022-06-02",11.5636,12.0973,11.5636,11.9355,21400.0],["2022-06-03",11.9874,11.9874,11.4685,11.6847,16000.0],["2022-06-06",11.6415,11.849,11.5723,11.7366,10700.0],["2022-06-07",11.7366,11.8836,11.3725,11.4166,38000.0],["2022-06-08",11.3906,11.4079,11.0879,11.4079,35200.0],["2022-06-09",11.356,11.356,10.8933,10.9928,34100.0],["2022-06-10",10.7074,11.6501,10.7074,11.542,45500.0],["2022-06-13",11.1312,11.2263,10.8458,10.915,50300.0],["2022-06-14",10.8977,11.0014,10.6122,10.6122,28700.0],["2022-06-15",10.9409,10.9409,10.5776,10.8112,18500.0],["2022-06-16",10.7506,11.0101,10.5258,10.9582,78500.0],["2022-06-17",10.9409,11.1139,9.7387,9.7387,169700.0],["2022-06-21",10.1625,10.9236,10.1106,10.8285,79300.0],["2022-06-22",10.9236,10.9236,10.223,10.4912,29600.0],["2022-06-23",10.3787,10.7766,9.9895,10.1193,27900.0],["2022-06-24",10.1279,10.4652,9.9973,10.2403,40000.0],["2022-06-27",10.1365,10.3701,10.0847,10.1452,19100.0],["2022-06-28",10.3701,10.3701,9.9549,10.0155,15200.0],["2022-06-29",10.1884,10.3182,9.7733,9.9117,31100.0],["2022-06-30",9.8598,9.9809,9.2976,9.4706,33400.0],["2022-07-01",9.3063,9.9549,9.3063,9.903,39600.0],["2022-07-05",9.7646,9.7646,9.3063,9.4533,65500.0],["2022-07-06",9.5225,9.6349,8.9949,9.116,46100.0],["2022-07-07",9.3149,9.4014,9.1419,9.1679,26200.0],["2022-07-08",9.2717,9.3927,9.1333,9.1765,14600.0],["2022-07-11",9.0987,9.1852,8.8652,9.1765,40000.0],["2022-07-12",9.1765,9.3408,8.9084,9.0554,19700.0],["2022-07-13",8.9516,9.5052,8.9516,9.3841,22400.0],["2022-07-14",9.1475,9.2001,8.7357,9.1475,29100.0],["2022-07-15",9.1913,9.2439,8.981,9.0774,14800.0],["2022-07-18",9.0862,9.1563,9.0249,9.1037,28400.0],["2022-07-19",9.1125,9.3096,9.0073,9.0073,25300.0],["2022-07-20",9.0687,9.1212,8.8882,9.1212,15200.0],["2022-07-21",9.2877,9.5199,9.0599,9.3666,35900.0],["2022-07-22",9.2877,9.5506,9.1379,9.2439,29200.0],["2022-07-25",9.2527,9.2877,8.9548,8.9723,18500.0],["2022-07-26",9.0949,9.2877,9.0599,9.2001,26300.0],["2022-07-27",9.3052,9.5944,9.2106,9.5944,29200.0],["2022-07-28",9.5944,10.0412,9.5506,9.901,98200.0],["2022-07-29",9.9887,10.0412,9.647,9.8222,53700.0],["2022-08-01",9.8572,10.2077,9.8572,9.9799,26900.0],["2022-08-02",9.9799,10.2428,9.9361,10.2252,30100.0],["2022-08-03",10.2953,10.2953,9.682,9.7696,43300.0],["2022-08-04",9.7959,10.1622,9.7302,9.8222,73300.0],["2022-08-05",9.6119,9.8888,9.3228,9.8485,48600.0],["2022-08-08",9.8485,10.0763,9.7179,9.901,30100.0],["2022-08-09",9.8748,10.0342,9.5155,9.5944,26100.0],["2022-08-10",9.647,9.8625,9.2965,9.314,20100.0],["2022-08-11",9.647,9.647,9.3753,9.4629,20300.0],["2022-08-12",9.4849,9.5506,9.3929,9.3929,17500.0],["2022-08-15",9.2351,9.3403,9.1125,9.2789,49000.0],["2022-08-16",9.2991,9.3552,9.1475,9.2018,36600.0],["2022-08-17",9.2001,9.307,8.946,8.946,63900.0],["2022-08-18",9.0336,9.1563,8.8934,9.0599,41300.0],["2022-08-19",9.0424,9.0958,8.8408,8.9022,39000.0],["2022-08-22",8.9109,9.1037,8.8847,9.0949,16300.0],["2022-08-23",9.2877,9.2877,8.9898,9.1125,18700.0],["2022-08-24",9.1913,9.1913,8.9723,9.0336,15000.0],["2022-08-25",9.165,9.2527,9.0511,9.2527,14600.0],["2022-08-26",9.2264,9.3315,8.7708,8.9723,38200.0],["2022-08-29",8.9197,9.1563,8.8058,8.9285,26300.0],["2022-08-30",8.9372,8.9372,8.7532,8.8496,14400.0],["2022-08-31",8.7883,8.847,8.061,8.1048,75200.0],["2022-09-01",8.0347,8.2801,7.9822,8.0873,25900.0],["2022-09-02",8.1662,8.4185,8.1574,8.2363,16000.0],["2022-09-06",8.2713,8.5184,8.0435,8.061,18800.0],["2022-09-07",8.1399,8.6218,8.1224,8.5429,20800.0],["2022-09-08",8.5167,8.6192,8.2039,8.3239,15800.0],["2022-09-09",8.2888,8.6218,8.1749,8.3677,17100.0],["2022-09-12",8.4816,8.7532,8.3589,8.5517,92300.0],["2022-09-13",8.3502,8.7348,8.21,8.2801,43600.0],["2022-09-14",8.394,8.5079,8.2275,8.3589,14900.0],["2022-09-15",8.245,8.4422,8.0085,8.0172,19900.0],["2022-09-16",8.0347,8.6656,7.9559,8.4904,51800.0],["2022-09-19",8.4378,8.5692,8.3589,8.3589,13100.0],["2022-09-20",8.1925,8.4378,7.9033,8.1574,25000.0],["2022-09-21",8.1048,8.5123,8.0786,8.2888,25200.0],["2022-09-22",8.4991,8.4991,8.1048,8.4378,14200.0],["2022-09-23",8.245,8.2713,7.9384,7.9384,16100.0],["2022-09-26",7.9208,8.0698,7.6667,7.693,34200.0],["2022-09-27",7.6659,7.8306,7.6659,7.8157,18300.0],["2022-09-28",7.8069,8.1224,7.7544,7.9822,31500.0],["2022-09-29",7.8245,8.3151,7.8245,8.3151,9300.0],["2022-09-30",8.2363,8.6218,8.2363,8.6043,19700.0],["2022-10-03",8.6919,8.9022,8.5692,8.6744,26600.0],["2022-10-04",8.6744,8.9635,8.5868,8.8058,25300.0],["2022-10-05",8.7182,9.0249,8.6218,9.0249,19300.0],["2022-10-06",9.0161,9.1037,8.9022,9.0336,14100.0],["2022-10-07",9.0073,9.0949,8.9022,9.0774,7400.0],["2022-10-10",8.9898,8.9898,8.5885,8.6744,24900.0],["2022-10-11",8.7269,9.1826,8.3239,8.9372,25900.0],["2022-10-12",8.9022,8.9986,8.578,8.9898,18400.0],["2022-10-13",8.4923,9.1142,8.3866,8.9632,15400.0],["2022-10-14",8.9214,8.9214,8.6167,8.6345,8300.0],["2022-10-17",8.7313,9.1053,8.5723,9.052,13400.0],["2022-10-18",8.8832,8.8832,8.6522,8.8832,14700.0],["2022-10-19",8.6522,8.8015,8.4657,8.5101,13300.0],["2022-10-20",8.5368,8.8743,8.5279,8.8654,9200.0],["2022-10-21",8.7766,8.8832,8.7588,8.8033,25800.0],["2022-10-24",8.8832,8.8832,8.7793,8.8832,9000.0],["2022-10-25",8.8832,8.972,8.8743,8.972,10800.0],["2022-10-26",8.9632,9.8426,8.805,9.8337,98400.0],["2022-10-27",9.7715,9.7715,9.3096,9.6027,35600.0],["2022-10-28",9.736,9.736,9.3096,9.6738,10600.0],["2022-10-31",9.6649,9.6738,9.4935,9.6738,10000.0],["2022-11-01",9.6916,9.7715,9.4846,9.585,28500.0],["2022-11-02",9.6605,9.9314,9.3709,9.4606,53000.0],["2022-11-03",9.3345,9.4206,9.0165,9.0165,18800.0],["2022-11-04",9.3807,9.537,9.0698,9.4162,15300.0],["2022-11-07",9.6027,9.8692,9.4606,9.8692,44500.0],["2022-11-08",10.0824,10.4822,9.9536,10.3489,36200.0],["2022-11-09",10.3045,10.3045,9.7902,9.8248,31700.0],["2022-11-10",10.3045,10.3045,9.8337,10.0824,43600.0],["2022-11-11",10.1446,10.3045,9.9581,10.3045,22300.0],["2022-11-14",10.2335,10.3933,9.967,10.2246,24500.0],["2022-11-15",10.1624,10.2477,9.9492,10.2157,30700.0],["2022-11-16",10.2512,10.5532,10.1269,10.2779,20800.0],["2022-11-17",10.3045,10.3045,9.8781,10.1002,9200.0],["2022-11-18",10.0469,10.1802,9.8781,10.0913,12900.0],["2022-11-21",9.8959,9.9581,9.7182,9.7182,26100.0],["2022-11-22",9.8159,10.1713,9.7804,10.1713,31300.0],["2022-11-23",10.2246,10.34,10.0203,10.34,21300.0],["2022-11-25",10.2601,10.2601,9.8781,9.8959,11700.0],["2022-11-28",10.038,10.038,9.3274,9.4784,32800.0],["2022-11-29",9.6738,9.8373,9.4961,9.4961,20700.0],["2022-11-30",9.5939,9.8692,9.3718,9.6294,36200.0],["2022-12-01",9.7715,10.2956,9.7715,10.1802,90400.0],["2022-12-02",10.118,10.5177,10.0469,10.4111,32600.0],["2022-12-05",10.651,10.6598,9.9492,9.9492,36800.0],["2022-12-06",10.0913,10.5088,9.8692,9.967,20300.0],["2022-12-07",10.0203,10.3276,10.0203,10.1269,12000.0],["2022-12-08",10.2335,10.4555,10.0016,10.3667,17400.0],["2022-12-09",10.3134,10.3134,9.9545,9.9581,22300.0],["2022-12-12",9.8692,10.2068,9.8692,10.1979,20200.0],["2022-12-13",10.3667,10.4378,10.0913,10.3045,23700.0],["2022-12-14",10.3401,10.42,10.0123,10.1091,14000.0],["2022-12-15",10.1802,10.2645,9.6916,9.8248,24400.0],["2022-12-16",9.7715,10.34,9.5139,10.34,88500.0],["2022-12-19",10.2868,10.42,9.8071,9.8248,22400.0],["2022-12-20",9.9847,10.6598,9.9847,10.6598,31900.0],["2022-12-21",10.6598,11.4771,10.6598,11.1484,54400.0],["2022-12-22",11.1218,11.3216,10.5355,10.9263,24800.0],["2022-12-23",10.9796,11.1982,10.7043,10.9796,17400.0],["2022-12-27",10.9974,11.8946,10.9974,11.6015,52500.0],["2022-12-28",11.6725,11.6903,10.9885,11.0241,26400.0],["2022-12-29",11.104,11.486,11.0854,11.2461,28100.0],["2022-12-30",11.406,11.406,10.7931,11.0152,28300.0],["2023-01-03",11.3261,11.4949,11.2017,11.3261,27700.0],["2023-01-04",11.4949,11.6548,11.486,11.5037,32400.0],["2023-01-05",11.5038,11.6636,11.0951,11.3883,35100.0],["2023-01-06",11.6103,12.0989,11.5215,12.0456,52300.0],["2023-01-09",12.1522,12.9997,12.1167,12.5697,74200.0],["2023-01-10",12.6053,13.0761,12.1522,12.7918,43300.0],["2023-01-11",12.7474,12.9428,12.6675,12.6763,37300.0],["2023-01-12",12.9006,13.2056,12.7032,13.098,35900.0],["2023-01-13",13.1877,13.8516,12.9814,13.8516,59000.0],["2023-01-17",13.8157,13.8157,12.4431,12.47,84300.0],["2023-01-18",12.6763,13.08,12.4521,12.6404,46600.0],["2023-01-19",12.7212,12.9544,12.4969,12.8827,40400.0],["2023-01-20",12.8468,12.9993,12.7571,12.9993,33300.0],["2023-01-23",13.0172,14.1745,13.0172,14.013,97700.0],["2023-01-24",13.8516,14.1207,13.2325,14.1207,83800.0],["2023-01-25",14.1297,14.1745,12.5687,13.0442,161000.0],["2023-01-26",13.089,13.3492,12.7391,12.9455,48700.0],["2023-01-27",12.8109,12.8109,11.5908,11.833,187700.0],["2023-01-30",11.8869,12.2951,11.8869,12.0304,29500.0],["2023-01-31",12.0842,12.3534,11.842,12.3444,37500.0],["2023-02-01",12.3893,12.775,12.2995,12.6404,35000.0],["2023-02-02",12.6674,12.7302,12.0932,12.3354,47200.0],["2023-02-03",12.0932,12.1757,11.7164,11.9676,46300.0],["2023-02-06",11.9497,11.9586,11.7702,11.9138,45400.0],["2023-02-07",11.851,12.0932,11.8241,12.0932,38300.0],["2023-02-08",12.165,12.165,11.7882,11.8869,28000.0],["2023-02-09",11.9317,11.999,11.6491,11.8061,34300.0],["2023-02-10",11.7972,11.8869,11.6626,11.7344,39800.0],["2023-02-13",11.1333,11.5549,10.9539,11.4921,58900.0],["2023-02-14",11.4473,11.6177,11.2867,11.5998,33800.0],["2023-02-15",11.3127,11.4652,11.1243,11.4204,33100.0],["2023-02-16",11.4562,11.6626,11.1961,11.6626,26800.0],["2023-02-17",11.4921,11.6536,11.214,11.3934,30700.0],["2023-02-21",11.3934,11.7335,11.3934,11.5729,23800.0],["2023-02-22",11.5639,11.7254,11.4293,11.6088,32100.0],["2023-02-23",11.5998,11.6805,11.2329,11.6357,56900.0],["2023-02-24",11.519,11.5818,11.2948,11.537,13400.0],["2023-02-27",11.2768,11.7882,11.2589,11.6626,44200.0],["2023-02-28",11.6626,12.7391,11.5729,12.5956,74000.0],["2023-03-01",12.6225,12.9186,12.4521,12.8558,55900.0],["2023-03-02",12.6584,12.7212,12.3893,12.7122,26000.0],["2023-03-03",12.766,12.766,12.2367,12.2367,45800.0],["2023-03-06",12.2457,12.4852,11.9452,11.9766,30400.0],["2023-03-07",11.8958,11.9766,11.4024,11.4024,69400.0],["2023-03-08",11.4204,11.8061,11.3127,11.4921,29600.0],["2023-03-09",11.6088,11.6626,11.3665,11.6357,27300.0],["2023-03-10",11.8061,12.0483,11.5818,11.6985,61700.0],["2023-03-13",12.165,12.784,11.7882,12.3534,139900.0],["2023-03-14",12.2457,12.47,11.8447,12.47,64500.0],["2023-03-15",12.4521,12.5597,12.0573,12.3175,58200.0],["2023-03-16",12.3175,12.6853,12.1111,12.6853,68700.0],["2023-03-17",12.8378,14.9819,12.5463,14.9461,431400.0],["2023-03-20",15.6099,15.6099,14.3898,14.9012,226300.0],["2023-03-21",14.7756,14.7756,13.403,13.9054,109900.0],["2023-03-22",13.8605,14.4885,13.7708,14.354,90000.0],["2023-03-23",14.6051,15.1075,14.3629,14.5334,127600.0],["2023-03-24",13.4837,14.249,13.045,13.9772,129500.0],["2023-03-27",12.9275,13.5465,12.9006,13.4209,118000.0],["2023-03-28",13.1967,14.013,13.1644,13.9413,121400.0],["2023-03-29",13.9502,14.354,13.4748,13.9413,59600.0],["2023-03-30",13.8336,14.0848,13.5699,13.9951,93800.0],["2023-03-31",14.0669,14.0669,13.3492,13.6363,75600.0],["2023-04-03",13.6363,13.9951,13.4658,13.9861,69200.0],["2023-04-04",13.9951,14.9819,13.7672,14.973,175500.0],["2023-04-05",14.9371,15.5202,14.5379,15.4664,172300.0],["2023-04-06",15.3498,15.5561,14.9084,15.1703,136000.0],["2023-04-10",14.8743,15.6638,14.6231,15.4305,112900.0],["2023-04-11",15.0716,15.7714,15.0088,15.4395,85800.0],["2023-04-12",15.6099,15.6727,15.0986,15.3139,48400.0],["2023-04-13",15.6305,15.8114,15.3139,15.5671,62500.0],["2023-04-14",15.5038,15.5038,14.943,15.1872,80100.0],["2023-04-17",14.8887,15.0154,14.5441,14.7531,62400.0],["2023-04-18",14.735,15.0063,14.5631,14.7078,56700.0],["2023-04-19",14.5179,14.6129,14.0837,14.4093,46800.0],["2023-04-20",14.4727,14.8887,14.3144,14.5902,35900.0],["2023-04-21",14.4998,14.6626,14.2556,14.5631,36000.0],["2023-04-24",14.3822,14.4274,12.9168,13.0797,167600.0],["2023-04-25",12.9982,13.0191,12.2565,12.3741,98700.0],["2023-04-26",12.4465,13.1158,12.2656,12.4827,91800.0],["2023-04-27",12.3018,12.6998,12.2656,12.6093,50200.0],["2023-04-28",12.6002,12.8897,12.6002,12.8807,28100.0],["2023-05-01",12.7359,13.1701,12.7359,12.8987,41900.0],["2023-05-02",13.0254,13.6947,12.7992,13.5048,39900.0],["2023-05-03",13.5048,13.5319,12.8807,13.1068,46700.0],["2023-05-04",13.2606,13.5998,12.9892,13.0797,36900.0],["2023-05-05",13.0344,13.0435,12.6817,12.8445,57700.0],["2023-05-08",12.745,12.9802,12.6997,12.8535,29100.0],["2023-05-09",12.8987,13.1068,12.1028,12.2203,72300.0],["2023-05-10",12.3651,12.4781,11.8766,12.2203,47500.0],["2023-05-11",12.1208,12.1208,11.6686,11.7319,59200.0],["2023-05-12",11.6776,12.5451,11.6776,12.347,52800.0],["2023-05-15",11.9218,12.6093,11.759,12.2656,77300.0],["2023-05-16",12.11,12.157,11.6776,11.8766,44100.0],["2023-05-17",11.8766,12.2656,11.6867,12.0485,40400.0],["2023-05-18",11.8766,11.9852,11.3294,11.4786,81100.0],["2023-05-19",11.4786,12.0394,11.4786,11.5148,61100.0],["2023-05-22",11.5148,12.0847,11.3882,11.9309,70900.0],["2023-05-23",11.8043,12.2113,11.6541,11.8404,51400.0],["2023-05-24",11.8495,12.0033,11.4379,11.5781,46400.0],["2023-05-25",11.5962,11.6053,11.2344,11.551,50500.0],["2023-05-26",11.5962,12.0213,11.4334,11.759,54000.0],["2023-05-30",11.7228,11.7228,11.1801,11.1801,50300.0],["2023-05-31",11.1801,11.3882,10.9721,10.9721,59000.0],["2023-06-01",11.1123,11.6957,10.963,11.3339,47100.0],["2023-06-02",11.3068,11.7409,11.1928,11.6595,53100.0],["2023-06-05",11.6957,11.9761,11.3429,11.8314,37900.0],["2023-06-06",11.8314,12.3018,11.8314,12.2203,51800.0],["2023-06-07",12.2475,12.5188,11.7952,11.958,60900.0],["2023-06-08",12.1118,12.9711,12.1118,12.546,52900.0],["2023-06-09",12.7359,12.9349,12.6364,12.7269,57200.0],["2023-06-12",12.6636,12.6636,11.8585,12.0394,56400.0],["2023-06-13",12.0304,12.2113,11.4922,11.8585,90100.0],["2023-06-14",11.8676,12.0033,11.4967,11.5058,58700.0],["2023-06-15",11.4515,11.759,11.4515,11.5872,50600.0],["2023-06-16",11.5691,12.4193,11.5691,12.2565,142400.0],["2023-06-20",11.9671,12.6183,11.8947,12.2113,120600.0],["2023-06-21",12.0937,12.3741,11.5962,12.2113,99700.0],["2023-06-22",12.0666,12.2475,11.9038,11.9038,84100.0],["2023-06-23",12.0304,12.3108,11.2253,11.4424,2002600.0],["2023-06-26",11.4334,11.5148,10.764,10.9088,200700.0],["2023-06-27",10.9178,10.9268,10.2846,10.5469,116000.0],["2023-06-28",10.5469,10.8545,10.2665,10.6103,94600.0],["2023-06-29",10.5469,10.8454,10.5334,10.8454,70400.0],["2023-06-30",10.764,10.774,10.3751,10.5108,73600.0],["2023-07-03",10.4836,10.8093,10.4836,10.7188,34900.0],["2023-07-05",10.6736,10.8002,10.5234,10.6464,87200.0],["2023-07-06",11.0444,11.0444,10.3118,10.4474,96100.0],["2023-07-07",10.6012,10.9449,10.5831,10.8364,126700.0],["2023-07-10",10.8545,11.6143,10.7098,11.3882,67300.0],["2023-07-11",11.4696,11.4967,10.7686,11.0716,55300.0],["2023-07-12",11.3158,11.6053,11.1485,11.5419,57200.0],["2023-07-13",11.4779,11.6883,11.263,11.4688,50000.0],["2023-07-14",11.4871,11.606,11.1304,11.3041,43200.0],["2023-07-17",11.3133,11.3407,11.0206,11.3407,36700.0],["2023-07-18",11.3407,11.9718,11.2493,11.6151,61400.0],["2023-07-19",11.6151,11.8913,10.9886,11.2493,27800.0],["2023-07-20",11.2035,11.3133,10.9566,11.2401,48600.0],["2023-07-21",11.3316,11.5511,10.9292,11.1487,58200.0],["2023-07-24",11.0938,11.188,10.8194,10.984,41300.0],["2023-07-25",11.0115,11.1029,10.8194,11.0847,60400.0],["2023-07-26",11.0847,11.0847,10.5633,10.5725,62300.0],["2023-07-27",10.6182,10.8816,9.9872,10.7554,155800.0],["2023-07-28",10.7554,10.9658,10.4344,10.8834,43900.0],["2023-07-31",10.856,11.0389,10.6731,10.7737,36200.0],["2023-08-01",10.6548,10.931,9.9963,10.1975,68300.0],["2023-08-02",10.1975,10.3347,9.9881,10.2798,52500.0],["2023-08-03",10.2981,10.2981,9.9277,10.2249,41800.0],["2023-08-04",10.2158,10.8103,10.2158,10.728,80400.0],["2023-08-07",10.5908,10.6822,10.2524,10.5633,38100.0],["2023-08-08",10.5999,10.8377,10.4444,10.7828,38300.0],["2023-08-09",10.728,10.728,10.1518,10.1975,51400.0],["2023-08-10",10.353,10.353,9.9689,10.0786,45800.0],["2023-08-11",10.0603,10.1701,9.9689,10.042,54200.0],["2023-08-14",10.0923,10.2615,9.9689,10.2432,53700.0],["2023-08-15",9.9689,9.9689,9.2217,9.3287,83700.0],["2023-08-16",9.4018,9.7402,9.3561,9.603,67200.0],["2023-08-17",9.6122,9.7036,9.3012,9.5299,73700.0],["2023-08-18",9.5024,9.603,9.2921,9.4933,72500.0],["2023-08-21",9.411,9.5116,9.2921,9.347,42800.0],["2023-08-22",9.2418,9.4841,9.1092,9.2921,52900.0],["2023-08-23",9.3744,9.9414,9.2829,9.8957,54800.0],["2023-08-24",9.8317,10.1243,9.6762,9.9689,44700.0],["2023-08-25",9.9597,9.9597,9.5939,9.8134,35900.0],["2023-08-28",9.9506,10.1152,9.7402,9.7768,36400.0],["2023-08-29",9.6762,10.0649,9.6762,9.9963,59200.0],["2023-08-30",9.9963,10.0631,9.4668,9.6488,44400.0],["2023-08-31",9.6213,9.6405,9.3561,9.4567,44200.0],["2023-09-01",9.6488,9.7082,9.4384,9.5573,35500.0],["2023-09-05",9.4384,9.5966,9.0863,9.2006,64200.0],["2023-09-06",9.1,9.3652,8.9171,9.0543,60900.0],["2023-09-07",9.0177,9.1183,8.833,9.0177,100700.0],["2023-09-08",9.0177,9.2006,8.908,9.2006,49300.0],["2023-09-11",9.0607,9.2281,9.0086,9.164,39700.0],["2023-09-12",9.0451,9.4201,9.036,9.3744,45000.0],["2023-09-13",9.3744,9.6579,9.2098,9.603,32300.0],["2023-09-14",9.6671,9.85,9.2921,9.7585,57800.0],["2023-09-15",9.603,10.4079,9.4659,10.3073,317900.0],["2023-09-18",10.1335,10.4262,9.7585,10.1152,120400.0],["2023-09-19",10.1243,10.1243,9.5024,9.5024,69900.0],["2023-09-20",9.5024,9.7951,9.1457,9.6579,45300.0],["2023-09-21",9.4384,9.5847,9.2646,9.3012,35800.0],["2023-09-22",9.4567,9.7265,9.2555,9.3104,25800.0],["2023-09-25",9.3744,9.4659,9.0351,9.3195,28400.0],["2023-09-26",9.2921,9.347,9.0634,9.1092,52400.0],["2023-09-27",9.1092,9.2006,8.6702,8.7433,72400.0],["2023-09-28",8.7077,9.0177,8.7077,8.972,22900.0],["2023-09-29",9.1183,9.5143,8.8275,9.0177,30200.0],["2023-10-02",8.7324,8.972,8.7068,8.7068,24600.0],["2023-10-03",8.6885,9.2189,8.6885,9.0634,54200.0],["2023-10-04",9.164,9.3104,8.7891,8.9171,45900.0],["2023-10-05",9.2326,9.2326,8.7982,9.1823,30800.0],["2023-10-06",9.2098,9.5116,9.0634,9.3744,46200.0],["2023-10-09",9.347,9.7768,9.2829,9.6762,38200.0],["2023-10-10",9.6945,10.0786,9.6854,9.8591,49400.0],["2023-10-11",9.8591,9.8591,9.539,9.7311,28700.0],["2023-10-12",9.7125,9.9906,9.4614,9.6755,48000.0],["2023-10-13",9.8516,10.4604,9.7227,10.3798,31800.0],["2023-10-16",10.3242,10.5874,10.0925,10.3798,31100.0],["2023-10-17",10.2779,10.302,10.0193,10.2315,36300.0],["2023-10-18",10.3149,10.6949,10.3149,10.4169,58400.0],["2023-10-19",10.4725,10.6115,10.2408,10.4354,27600.0],["2023-10-20",10.4447,10.9173,10.2501,10.6949,63400.0],["2023-10-23",10.6671,10.8803,9.7403,9.972,47400.0],["2023-10-24",9.8516,10.1945,9.8238,10.1111,27900.0],["2023-10-25",9.935,10.3149,9.935,10.213,17500.0],["2023-10-26",10.213,10.6949,9.985,10.5652,31500.0],["2023-10-27",10.4632,10.7691,10.2658,10.6671,28100.0],["2023-10-30",10.7135,10.8608,10.3705,10.6486,27400.0],["2023-10-31",10.5374,10.6022,10.0045,10.2593,44100.0],["2023-11-01",10.4076,10.4262,9.9164,10.0276,33100.0],["2023-11-02",10.1852,10.4076,9.9535,10.3891,31000.0],["2023-11-03",10.2964,11.0934,10.2964,11.0193,47900.0],["2023-11-06",10.9553,11.1212,10.8154,10.8154,22500.0],["2023-11-07",10.7783,10.7783,10.1296,10.6857,26900.0],["2023-11-08",10.4169,10.5096,10.0749,10.3891,24200.0],["2023-11-09",10.4725,10.4725,9.7867,9.9072,24600.0],["2023-11-10",9.7311,10.1945,9.7311,9.935,40900.0],["2023-11-13",10.1481,10.7691,10.0137,10.6578,35400.0],["2023-11-14",10.8432,11.3159,10.5513,11.3159,63600.0],["2023-11-15",11.1768,11.3807,10.8247,10.9822,26700.0],["2023-11-16",11.0286,11.3715,10.7598,11.1676,28900.0],["2023-11-17",10.8895,10.973,10.7311,10.8525,52900.0],["2023-11-20",10.6949,10.7505,10.5485,10.7042,22200.0],["2023-11-21",10.6578,11.1101,10.6578,10.9729,26300.0],["2023-11-22",11.0193,11.3251,10.7515,11.3251,30600.0],["2023-11-24",11.1676,11.3251,11.149,11.2695,24400.0],["2023-11-27",11.1212,11.3251,10.7626,11.3251,56100.0],["2023-11-28",11.3066,11.3159,10.8154,10.9822,46000.0],["2023-11-29",11.112,11.2324,10.8617,11.0564,35500.0],["2023-11-30",10.9822,11.0656,10.7876,10.9822,16900.0],["2023-12-01",11.0564,11.3251,11.0425,11.3066,63300.0],["2023-12-04",11.112,11.3066,11.0211,11.2602,17800.0],["2023-12-05",11.149,11.2139,10.8469,11.0286,20900.0],["2023-12-06",11.1768,11.1768,10.8988,11.0471,37000.0],["2023-12-07",11.112,11.3251,11.0471,11.3251,101700.0],["2023-12-08",11.1212,11.9183,11.1212,11.7329,47000.0],["2023-12-11",11.7329,11.8163,11.0842,11.1861,82000.0],["2023-12-12",11.3437,11.3437,10.6115,11.01,25400.0],["2023-12-13",10.8432,11.2973,10.6578,11.2324,52100.0],["2023-12-14",11.3344,11.807,11.2139,11.7514,69800.0],["2023-12-15",11.77,11.8905,11.4456,11.4827,168500.0],["2023-12-18",11.0842,11.39,10.9637,11.1212,60000.0],["2023-12-19",11.2788,11.7329,11.2788,11.631,42800.0],["2023-12-20",11.6124,12.0387,11.5939,11.6773,62900.0],["2023-12-21",11.9183,11.9553,11.5754,11.7144,45600.0],["2023-12-22",11.6588,12.2056,11.6588,12.0758,44400.0],["2023-12-26",12.1221,12.5114,12.1221,12.5114,44100.0],["2023-12-27",12.5577,12.5577,12.048,12.1499,45500.0],["2023-12-28",12.2334,12.2334,11.5568,11.631,45400.0],["2023-12-29",11.6217,11.7561,11.3066,11.3066,45800.0],["2024-01-02",11.39,11.6124,11.3529,11.5939,30500.0],["2024-01-03",11.6124,11.7514,11.2232,11.2695,50800.0],["2024-01-04",11.3437,11.4827,11.1768,11.2695,43300.0],["2024-01-05",11.2046,11.5568,11.1212,11.2695,62200.0],["2024-01-08",11.1861,11.3381,10.8617,11.0842,83600.0],["2024-01-09",11.0193,11.1027,10.6949,10.8432,61700.0],["2024-01-10",10.8617,11.0842,10.6115,10.7227,72400.0],["2024-01-11",10.7978,11.0417,10.3099,10.4788,85000.0],["2024-01-12",10.7087,10.8728,10.3597,10.4882,69100.0],["2024-01-16",10.4507,10.582,10.2349,10.2537,47100.0],["2024-01-17",10.1411,10.4178,10.1036,10.2537,36700.0],["2024-01-18",10.3006,10.385,10.0004,10.1786,33100.0],["2024-01-19",10.2255,10.2471,9.9816,10.1786,39600.0],["2024-01-22",10.1786,10.2255,10.0191,10.1599,32300.0],["2024-01-23",10.2443,10.6946,10.188,10.6946,32500.0],["2024-01-24",10.7884,10.7884,10.3381,10.3569,25700.0],["2024-01-25",10.6008,10.6101,10.3193,10.507,40500.0],["2024-01-26",10.5726,10.6758,10.4779,10.5257,20300.0],["2024-01-29",10.6289,10.6664,10.385,10.582,24000.0],["2024-01-30",10.507,10.7509,10.3287,10.6195,25900.0],["2024-01-31",10.7321,10.7321,10.0473,10.0473,27700.0],["2024-02-01",10.0848,10.658,10.0004,10.2912,56500.0],["2024-02-02",10.1036,10.1598,9.8597,9.869,32100.0],["2024-02-05",9.7565,9.7565,9.3906,9.5595,72500.0],["2024-02-06",9.597,9.7002,9.4375,9.6064,32900.0],["2024-02-07",9.6157,9.7658,9.4,9.5125,25800.0],["2024-02-08",9.6064,9.6064,9.4281,9.4938,32000.0],["2024-02-09",9.4938,9.8409,9.475,9.475,27600.0],["2024-02-12",9.5313,9.8034,9.4938,9.5876,28600.0],["2024-02-13",9.4469,9.5501,9.1467,9.1561,70100.0],["2024-02-14",9.2686,9.4234,9.1279,9.3249,36600.0],["2024-02-15",9.4187,9.7096,9.3062,9.6626,38000.0],["2024-02-16",9.6345,9.6908,9.3812,9.4844,34200.0],["2024-02-20",9.3812,9.5313,9.1936,9.2968,53700.0],["2024-02-21",9.3062,9.4094,9.1936,9.3062,26000.0],["2024-02-22",9.2593,9.3062,8.9966,9.1092,41200.0],["2024-02-23",9.1185,9.3906,8.9778,9.3906,32300.0],["2024-02-26",9.2874,9.4,9.1654,9.3624,30700.0],["2024-02-27",9.2874,9.4328,9.1279,9.2311,25100.0],["2024-02-28",9.2123,9.2123,8.9825,8.9966,23000.0],["2024-02-29",9.1467,9.4844,9.0435,9.278,37000.0],["2024-03-01",9.0904,9.7039,9.0622,9.6439,35700.0],["2024-03-04",8.5557,9.278,8.3587,9.1373,97700.0],["2024-03-05",9.1936,9.4563,9.1157,9.3155,37400.0],["2024-03-06",9.3343,9.8034,9.1092,9.7096,30500.0],["2024-03-07",9.7471,9.991,9.7471,9.8878,27700.0],["2024-03-08",9.9441,10.4225,9.8972,10.3287,31800.0],["2024-03-11",10.3569,10.3662,9.9628,10.0567,33500.0],["2024-03-12",9.7752,10.1298,9.399,10.0473,29900.0],["2024-03-13",10.1129,10.4788,9.9347,10.3569,31800.0],["2024-03-14",10.3193,10.3475,9.7658,9.8221,32500.0],["2024-03-15",9.6439,10.7884,9.2686,10.6571,137300.0],["2024-03-18",10.6571,10.7377,9.8972,9.9535,50000.0],["2024-03-19",9.9253,10.0942,9.7846,9.869,21800.0],["2024-03-20",9.7471,10.3381,9.7471,10.1692,30000.0],["2024-03-21",10.2724,10.3006,10.0473,10.1599,33000.0],["2024-03-22",10.1786,10.3099,9.869,10.0473,15900.0],["2024-03-25",10.0004,10.2912,10.0004,10.0848,14400.0],["2024-03-26",10.0567,10.2255,9.8972,9.9347,20000.0],["2024-03-27",10.0942,10.3597,10.0285,10.1599,30300.0],["2024-03-28",10.2443,10.7415,10.1899,10.385,44300.0],["2024-04-01",10.46,10.5586,10.188,10.1974,22000.0],["2024-04-02",10.2068,10.6477,10.066,10.0942,54600.0],["2024-04-03",9.9441,10.5163,9.9441,10.3475,38900.0],["2024-04-04",10.3287,10.3569,9.8559,9.9066,38500.0],["2024-04-05",9.9722,10.5163,9.9535,10.2349,36000.0],["2024-04-08",10.3193,10.5445,10.1692,10.2724,19600.0],["2024-04-09",10.3756,10.3756,9.9628,10.1129,47600.0],["2024-04-10",10.0848,10.4976,9.8597,10.3099,60800.0],["2024-04-11",10.4335,10.5466,10.2339,10.5285,46900.0],["2024-04-12",10.557,10.6805,10.1484,10.1959,48200.0],["2024-04-15",10.0249,10.3099,9.8538,10.0249,46100.0],["2024-04-16",9.9774,10.1009,9.6163,10.0724,26700.0],["2024-04-17",10.1389,10.1389,9.5593,9.7208,20700.0],["2024-04-18",9.7018,9.7113,9.4072,9.4547,76800.0],["2024-04-19",9.4642,9.6828,9.3597,9.6733,36500.0],["2024-04-22",9.5023,10.443,9.4167,10.0914,111800.0],["2024-04-23",9.9489,10.0249,9.5593,9.6258,42100.0],["2024-04-24",9.5973,9.6448,9.1887,9.5308,91700.0],["2024-04-25",9.5118,9.7778,9.4737,9.6258,42300.0],["2024-04-26",9.7113,9.9204,9.3787,9.5023,45300.0],["2024-04-29",9.7968,10.1579,9.6733,9.7398,51000.0],["2024-04-30",9.6163,9.7113,9.2552,9.3217,57600.0],["2024-05-01",9.4167,9.8538,9.3407,9.5498,33000.0],["2024-05-02",9.5213,9.6068,9.3312,9.4928,33000.0],["2024-05-03",9.2742,9.4072,9.1317,9.2837,34100.0],["2024-05-06",9.3502,9.6068,9.2932,9.4738,35200.0],["2024-05-07",9.6068,9.7645,9.4547,9.4547,25200.0],["2024-05-08",9.3977,9.6448,9.3787,9.3787,22300.0],["2024-05-09",9.4738,9.7778,9.4738,9.7778,33300.0],["2024-05-10",9.8538,9.9109,9.7208,9.7778,24900.0],["2024-05-13",9.7968,9.8158,9.5023,9.5118,24800.0],["2024-05-14",9.6638,10.0534,9.5346,10.0154,70300.0],["2024-05-15",10.0534,10.4145,10.0277,10.3004,41800.0],["2024-05-16",10.3099,10.4145,9.9774,10.1389,63500.0],["2024-05-17",10.2339,10.69,10.1389,10.538,103700.0],["2024-05-20",10.5855,10.69,10.1788,10.348,91800.0],["2024-05-21",10.443,10.557,9.7208,10.0724,123700.0],["2024-05-22",9.9204,10.1959,9.9204,10.1199,50400.0],["2024-05-23",9.9964,10.0914,9.7303,9.8158,55000.0],["2024-05-24",9.9109,9.9299,9.7113,9.8063,39200.0],["2024-05-28",9.9774,10.595,9.9774,10.5,62100.0],["2024-05-29",10.4335,10.481,9.9489,9.9489,78600.0],["2024-05-30",10.0059,10.2007,9.8823,10.1009,74100.0],["2024-05-31",10.1199,10.2149,9.8348,9.9299,38900.0],["2024-06-03",9.9869,10.3385,9.9869,10.2149,122200.0],["2024-06-04",10.0249,10.1009,9.6828,9.7588,48900.0],["2024-06-05",9.7778,10.1389,9.7113,9.8633,120500.0],["2024-06-06",9.8063,9.9774,9.7683,9.7683,55500.0],["2024-06-07",9.6638,9.6733,9.2172,9.5688,48200.0],["2024-06-10",9.6258,9.6258,9.3407,9.5593,43600.0],["2024-06-11",9.5023,9.5593,9.3597,9.5023,19200.0],["2024-06-12",9.7208,9.8738,9.5498,9.5973,115200.0],["2024-06-13",9.5593,9.6172,8.9701,9.1887,96200.0],["2024-06-14",9.1887,9.412,9.1307,9.2742,28900.0],["2024-06-17",9.3597,9.7873,9.2409,9.7303,71400.0],["2024-06-18",9.6828,9.9394,9.5498,9.6068,65700.0],["2024-06-20",9.5973,9.8728,9.4357,9.7588,68700.0],["2024-06-21",9.7398,9.8063,9.0557,9.1222,266300.0],["2024-06-24",9.0842,9.2552,8.6851,9.1507,71400.0],["2024-06-25",9.1507,9.2219,8.9606,9.0747,34100.0],["2024-06-26",8.9416,9.1649,8.8656,8.8941,37500.0],["2024-06-27",9.0081,9.2362,8.9796,9.1792,28900.0],["2024-06-28",9.2267,9.3692,9.0081,9.2362,167300.0],["2024-07-01",9.4452,9.4452,8.9749,9.0176,54500.0],["2024-07-02",9.0176,9.4262,9.0176,9.4262,32500.0],["2024-07-03",9.3502,9.9384,9.3502,9.7398,54400.0],["2024-07-05",9.7208,9.8633,9.2932,9.4072,278300.0],["2024-07-08",9.5308,9.6733,9.3122,9.6353,132900.0],["2024-07-09",9.4928,9.7968,9.3977,9.6163,131100.0],["2024-07-10",9.2742,9.8823,9.2742,9.8348,91400.0],["2024-07-11",9.9774,10.614,9.9204,10.595,372200.0],["2024-07-12",10.5854,10.5854,10.2197,10.5854,146200.0],["2024-07-15",10.5854,11.0569,10.3929,10.9703,257500.0],["2024-07-16",11.2686,11.5188,10.9896,11.3841,168400.0],["2024-07-17",11.2398,11.3985,11.0088,11.0569,68500.0],["2024-07-18",11.0665,11.1628,10.7875,11.0088,60700.0],["2024-07-19",10.8933,11.0665,10.7779,10.9126,82300.0],["2024-07-22",10.8067,11.2975,10.749,11.2686,84600.0],["2024-07-23",11.2494,11.3264,11.105,11.259,72700.0],["2024-07-24",11.259,11.3071,11.0665,11.1435,55500.0],["2024-07-25",11.0473,11.3071,10.8548,11.3071,73200.0],["2024-07-26",11.3071,11.3071,11.0665,11.3071,71100.0],["2024-07-29",11.2494,11.2927,10.7779,10.8933,79200.0],["2024-07-30",10.9607,11.2398,10.903,11.2301,30400.0],["2024-07-31",11.3071,11.4803,11.0858,11.259,57300.0],["2024-08-01",11.3264,11.3264,10.903,11.2975,67600.0],["2024-08-02",10.9511,11.2494,10.6816,10.7105,49400.0],["2024-08-05",10.1524,10.162,9.6808,9.9406,120800.0],["2024-08-06",9.8252,10.2582,9.8252,10.1427,46100.0],["2024-08-07",10.239,10.2534,9.7674,9.854,47000.0],["2024-08-08",9.9599,10.2775,9.9599,10.1524,32800.0],["2024-08-09",10.1042,10.1042,9.8444,9.9695,37700.0],["2024-08-12",10.2197,10.5854,9.9791,10.3641,65800.0],["2024-08-13",10.6431,11.0088,10.6431,10.7779,59600.0],["2024-08-14",10.7779,10.7779,10.6624,10.7779,76900.0],["2024-08-15",10.8837,11.0473,10.7538,10.7779,96800.0],["2024-08-16",10.8933,11.0521,10.8356,10.9414,119700.0],["2024-08-19",11.0665,11.7787,11.0665,11.692,201800.0],["2024-08-20",11.8749,12.3657,11.6151,12.3657,92900.0],["2024-08-21",12.3657,12.51,12.1232,12.4715,67100.0],["2024-08-22",12.2887,12.356,12.1347,12.2021,57200.0],["2024-08-23",12.4042,12.7025,12.3378,12.5196,98300.0],["2024-08-26",12.6544,12.9912,12.51,12.9623,67300.0],["2024-08-27",12.8949,12.8949,12.3753,12.5677,72400.0],["2024-08-28",12.4908,12.6544,12.4426,12.6544,45000.0],["2024-08-29",12.7506,12.7506,12.3272,12.51,60400.0],["2024-08-30",12.5581,12.5581,12.2887,12.4908,61000.0],["2024-09-03",12.4042,12.4619,11.8653,12.0289,62100.0],["2024-09-04",11.8171,12.0962,11.7883,12.0962,42000.0],["2024-09-05",12.2694,12.3175,12.0385,12.1058,38600.0],["2024-09-06",12.1636,12.3272,11.9519,12.1155,48300.0],["2024-09-09",11.8749,12.2213,11.8749,11.9326,70900.0],["2024-09-10",11.9519,12.2791,11.9326,12.2791,81200.0],["2024-09-11",12.2983,12.5918,12.0866,12.5581,48800.0],["2024-09-12",12.6062,13.4242,12.4715,13.3953,105400.0],["2024-09-13",13.4723,13.4723,13.1692,13.3376,64800.0],["2024-09-16",13.2895,13.328,12.8853,13.1548,68700.0],["2024-09-17",13.1259,13.3183,12.8228,13.0104,64600.0],["2024-09-18",13.0297,13.4242,12.8083,12.8853,100300.0],["2024-09-19",12.9912,13.0489,12.9055,13.0104,39800.0],["2024-09-20",13.1066,13.4242,12.9527,13.0393,208000.0],["2024-09-23",13.2221,13.4531,13.0874,13.2317,60000.0],["2024-09-24",13.3087,13.7033,13.1932,13.7033,67000.0],["2024-09-25",13.7033,13.9535,13.4819,13.9535,103200.0],["2024-09-26",13.915,14.6271,13.8187,14.6078,130400.0],["2024-09-27",14.5982,14.6078,14.1363,14.4539,112500.0],["2024-09-30",14.2325,14.4635,14.0786,14.3961,136700.0],["2024-10-01",14.425,15.1564,14.425,14.9543,133100.0],["2024-10-02",15.0601,15.1564,14.5982,14.7233,161200.0],["2024-10-03",14.6463,14.6771,14.2133,14.4058,71600.0],["2024-10-04",14.425,14.7743,14.2807,14.5982,54800.0],["2024-10-07",14.6656,15.1082,14.4462,15.0313,85500.0],["2024-10-08",15.0216,15.1564,14.7329,15.0698,84500.0],["2024-10-09",14.9254,14.9254,14.5405,14.8677,86800.0],["2024-10-10",14.8965,15.1564,14.7137,15.0216,79800.0],["2024-10-11",15.1564,15.498,15.1179,15.3681,102200.0],["2024-10-14",15.32,15.3296,14.858,15.3296,88000.0],["2024-10-15",15.2815,15.6375,15.1564,15.6375,94600.0],["2024-10-16",15.6375,15.7819,15.3488,15.4643,105500.0],["2024-10-17",15.5028,15.7049,15.421,15.6568,57400.0],["2024-10-18",15.7241,15.8781,15.6568,15.83,64000.0],["2024-10-21",15.8685,16.1572,15.8107,16.0224,107700.0],["2024-10-22",15.7337,16.3111,15.5317,16.186,98900.0],["2024-10-23",16.0032,16.109,15.1852,15.4643,115300.0],["2024-10-24",15.4258,15.5894,14.9158,15.2718,75000.0],["2024-10-25",15.243,15.2622,14.8099,14.8099,72300.0],["2024-10-28",14.7329,15.1949,14.5212,15.0698,83000.0],["2024-10-29",15.1467,15.1997,14.8196,14.9447,47500.0],["2024-10-30",14.9735,15.012,14.7811,14.8484,34400.0],["2024-10-31",14.7137,14.7137,14.348,14.348,63500.0],["2024-11-01",14.4442,14.5751,14.1363,14.2614,40500.0],["2024-11-04",14.2325,14.426,13.9535,14.2133,96800.0],["2024-11-05",14.1748,14.4731,14.1459,14.4539,54300.0],["2024-11-06",14.4539,14.8196,14.2422,14.7714,131200.0],["2024-11-07",15.0313,15.2131,14.7955,14.9543,75000.0],["2024-11-08",15.0216,15.0216,14.1171,14.4154,116900.0],["2024-11-11",13.4723,13.9535,12.4234,12.9142,158200.0],["2024-11-12",12.5677,12.6062,11.7498,11.8556,132000.0],["2024-11-13",11.8556,12.0096,10.6816,10.7682,173000.0],["2024-11-14",10.7297,11.3745,10.7297,11.0088,187300.0],["2024-11-15",11.1916,11.2975,10.6431,10.7297,80000.0],["2024-11-18",10.7297,10.9126,10.4026,10.6912,120300.0],["2024-11-19",10.6239,10.8837,10.4218,10.8741,83700.0],["2024-11-20",10.7779,10.8741,10.4988,10.5758,49500.0],["2024-11-21",10.6431,10.7971,10.4892,10.7682,68800.0],["2024-11-22",10.8462,11.0021,10.3979,10.4564,85700.0],["2024-11-25",10.4661,10.5607,9.706,9.9691,203800.0],["2024-11-26",9.9789,10.2225,9.7548,10.1251,80500.0],["2024-11-27",10.1933,10.3687,10.0471,10.164,61100.0],["2024-11-29",10.2128,10.4077,10.1933,10.2712,23700.0],["2024-12-02",10.2712,10.2712,9.9896,10.0666,54300.0],["2024-12-03",10.1543,10.4077,10.1543,10.3395,74300.0],["2024-12-04",10.2907,10.4632,9.9886,10.0179,71700.0],["2024-12-05",10.0471,10.0958,9.7645,9.8912,66600.0],["2024-12-06",9.8522,9.9155,9.6865,9.7742,72900.0],["2024-12-09",9.823,10.5938,9.823,10.32,97000.0],["2024-12-10",10.3784,10.5538,10.2371,10.5149,74300.0],["2024-12-11",10.5344,10.9242,10.3687,10.7195,100800.0],["2024-12-12",10.6903,10.7195,10.3492,10.5149,115700.0],["2024-12-13",10.4564,10.4739,10.0374,10.0374,67500.0],["2024-12-16",10.4174,10.4174,9.7548,9.7645,67700.0],["2024-12-17",9.7645,9.8425,9.6476,9.6768,58100.0],["2024-12-18",9.6573,9.8814,9.1798,9.209,68500.0],["2024-12-19",9.3357,9.4721,9.0239,9.0434,81400.0],["2024-12-20",8.9557,9.4916,8.9167,9.0823,148200.0],["2024-12-23",9.1506,9.2422,8.9069,8.9459,73500.0],["2024-12-24",9.0726,9.1603,8.8972,9.0823,28600.0],["2024-12-26",9.1408,9.3455,9.0823,9.2967,40500.0],["2024-12-27",9.7937,9.7937,8.98,9.1018,52000.0],["2024-12-30",9.2383,9.2383,8.8874,9.0921,44500.0],["2024-12-31",9.0921,9.3143,9.0726,9.1701,61800.0],["2025-01-02",9.3357,9.6768,9.2042,9.2675,56500.0],["2025-01-03",9.1311,9.3552,9.0434,9.1213,52300.0],["2025-01-06",9.2285,9.3308,8.9752,8.9752,53600.0],["2025-01-07",9.0726,9.1359,8.8485,8.9167,76200.0],["2025-01-08",8.9167,8.9752,8.8046,8.868,43300.0],["2025-01-10",8.9069,9.019,8.79,8.8582,57200.0],["2025-01-13",8.8192,8.9069,8.5805,8.8777,66900.0],["2025-01-14",8.9459,9.2578,8.8095,9.248,73100.0],["2025-01-15",9.1603,9.2578,9.0629,9.248,40300.0],["2025-01-16",9.2772,9.2967,9.0141,9.0336,38600.0],["2025-01-17",9.1116,9.2626,9.0141,9.2188,36100.0],["2025-01-21",9.2578,9.4556,9.2578,9.3844,31300.0],["2025-01-22",9.3747,9.477,9.2383,9.2383,39500.0],["2025-01-23",9.1603,9.248,9.0531,9.1506,46100.0],["2025-01-24",9.1993,9.5014,9.0921,9.3357,32700.0],["2025-01-27",9.1701,9.3552,9.0141,9.3162,43300.0],["2025-01-28",9.2578,9.2578,9.0823,9.1311,30200.0],["2025-01-29",9.1311,9.2578,9.0239,9.1116,30600.0],["2025-01-30",9.3162,9.4624,9.2383,9.3357,50300.0],["2025-01-31",9.3162,9.4673,9.0921,9.1506,43500.0],["2025-02-03",9.1895,9.4614,9.1895,9.2675,48400.0],["2025-02-04",9.2675,9.6865,9.2675,9.6281,57100.0],["2025-02-05",9.667,9.745,9.6329,9.7353,84500.0],["2025-02-06",9.745,10.1036,9.6398,10.0666,49900.0],["2025-02-07",10.0958,10.0958,9.6086,9.6378,42100.0],["2025-02-10",9.823,10.1251,9.823,9.8912,38300.0],["2025-02-11",9.8912,10.0237,9.7937,9.8035,45600.0],["2025-02-12",9.9399,10.2225,9.8132,10.1348,38200.0],["2025-02-13",10.164,10.3395,10.1348,10.3005,58500.0],["2025-02-14",10.3395,10.4466,9.9107,10.0276,42500.0],["2025-02-18",10.2128,10.3297,10.0276,10.2517,45700.0],["2025-02-19",10.2323,10.4466,10.0715,10.3005,32600.0],["2025-02-20",10.2907,10.4759,10.2907,10.4369,58200.0],["2025-02-21",10.4466,10.4759,10.0939,10.164,65100.0],["2025-02-24",10.2517,10.3395,10.0861,10.1835,40300.0],["2025-02-25",10.1835,10.3297,9.8814,9.9691,49400.0],["2025-02-26",9.9497,10.2907,9.9497,10.281,37300.0],["2025-02-27",10.1446,10.2323,9.7937,9.823,45600.0],["2025-02-28",9.6378,9.8619,9.5404,9.8132,65700.0],["2025-03-03",9.9789,10.0958,9.8132,9.9886,40300.0],["2025-03-04",10.0861,10.3979,9.8327,10.32,53500.0],["2025-03-05",10.3492,10.4759,10.2371,10.3005,42500.0],["2025-03-06",10.242,10.4759,10.1835,10.4759,40200.0],["2025-03-07",10.4759,10.4759,10.1787,10.3784,58400.0],["2025-03-10",10.3687,10.4759,10.1358,10.203,54200.0],["2025-03-11",10.3297,10.8559,10.3297,10.739,62500.0],["2025-03-12",10.661,10.7195,10.3395,10.4369,55800.0],["2025-03-13",10.4759,10.7195,10.4759,10.6123,40700.0],["2025-03-14",10.7195,10.7195,10.5344,10.6026,30200.0],["2025-03-17",10.6221,10.7195,10.5149,10.7098,63100.0],["2025-03-18",10.7195,11.2555,10.7098,11.1288,77200.0],["2025-03-19",11.0996,11.6063,11.0996,11.5771,53200.0],["2025-03-20",11.4504,11.6063,11.2896,11.3042,47700.0],["2025-03-21",11.2068,11.2993,10.8559,10.9631,141800.0],["2025-03-24",10.9826,11.197,10.9193,11.0411,41100.0],["2025-03-25",11.1873,11.3724,10.9144,10.9631,58900.0],["2025-03-26",11.0606,11.1385,10.9047,11.1191,39500.0],["2025-03-27",11.2555,11.694,11.2506,11.5381,81200.0],["2025-03-28",11.6843,11.6843,11.2262,11.314,39200.0],["2025-03-31",11.3042,12.1813,11.2643,12.1715,173900.0],["2025-04-01",12.1813,12.1813,11.3432,11.3724,162400.0],["2025-04-02",11.2165,11.8109,11.122,11.8012,81900.0],["2025-04-03",11.6063,12.1423,11.6063,12.0058,127300.0],["2025-04-04",11.5919,11.789,11.1089,11.3356,122100.0],["2025-04-07",10.9216,11.7397,10.4977,11.2961,149800.0],["2025-04-08",11.6609,11.6609,10.9758,11.1483,105300.0],["2025-04-09",11.2863,12.1143,10.9492,11.7397,108500.0],["2025-04-10",11.7989,12.3114,11.7397,12.1537,98900.0],["2025-04-11",12.3114,12.8437,12.1833,12.686,147500.0],["2025-04-14",12.8141,13.3464,12.41,12.7846,169300.0],["2025-04-15",12.7254,13.3563,12.617,13.3563,129400.0],["2025-04-16",13.7308,13.9674,13.6027,13.7505,180600.0],["2025-04-17",13.6815,13.859,13.233,13.2478,117400.0],["2025-04-21",13.79,14.0955,13.514,14.0167,134000.0],["2025-04-22",14.273,14.3124,13.6027,13.859,144100.0],["2025-04-23",13.307,13.5219,12.9226,13.4844,150700.0],["2025-04-24",13.5238,13.7772,13.0605,13.1493,108100.0],["2025-04-25",12.8634,13.1148,12.6367,12.8733,84200.0],["2025-04-28",12.893,13.2971,12.7057,13.1493,102300.0],["2025-04-29",13.0211,13.168,12.9127,13.1394,76600.0],["2025-04-30",12.962,13.1148,12.9028,12.9817,78600.0],["2025-05-01",12.8338,12.8338,12.4001,12.5973,83300.0],["2025-05-02",12.7747,12.8043,12.1734,12.2917,69900.0],["2025-05-05",12.6268,12.9866,12.5825,12.9226,130800.0],["2025-05-06",13.1197,13.7998,12.962,13.721,119400.0],["2025-05-07",13.5337,13.997,13.3661,13.6618,160100.0],["2025-05-08",13.583,13.7013,13.2488,13.2873,73800.0],["2025-05-09",13.4351,13.8097,13.238,13.8097,88400.0],["2025-05-12",13.2873,13.8787,12.8634,13.7998,181000.0],["2025-05-13",13.859,14.1645,13.2084,14.066,152500.0],["2025-05-14",13.7998,14.0265,13.4164,13.8688,108100.0],["2025-05-15",13.9871,15.3375,13.79,15.3375,216300.0],["2025-05-16",14.4898,15.0911,13.8688,15.0812,149300.0],["2025-05-19",16.2641,17.6441,16.0177,17.6441,548000.0],["2025-05-20",17.1611,17.2005,16.3429,16.6485,361500.0],["2025-05-21",16.6288,17.1414,16.4316,17.0724,179600.0],["2025-05-22",16.8358,16.9541,16.338,16.4317,112900.0],["2025-05-23",16.8293,17.1474,16.2627,17.1076,167300.0],["2025-05-27",16.7994,17.0082,16.3521,16.8094,221100.0],["2025-05-28",16.7299,17.0977,16.2825,17.0977,145300.0],["2025-05-29",17.0977,17.2567,16.8293,16.869,174200.0],["2025-05-30",16.7994,17.0977,16.4505,16.9983,151100.0],["2025-06-02",17.1374,18.0221,17.1275,17.6742,235400.0],["2025-06-03",17.6742,17.9376,17.3511,17.5748,141400.0],["2025-06-04",17.6742,17.9426,17.3462,17.9028,129400.0],["2025-06-05",17.9327,19.1951,17.9327,19.1752,268000.0],["2025-06-06",19.1752,19.1752,18.3402,18.4695,181200.0],["2025-06-09",18.539,18.9665,18.2806,18.549,163500.0],["2025-06-10",18.5788,18.7508,17.9923,18.1017,117700.0],["2025-06-11",18.3303,19.0858,18.0619,18.708,193800.0],["2025-06-12",19.0062,19.8711,18.9714,19.8611,191000.0],["2025-06-13",19.881,19.9595,19.1355,19.3442,167100.0],["2025-06-16",19.4237,19.6325,18.6484,19.6027,160300.0],["2025-06-17",19.5828,19.6921,19.1355,19.5132,147800.0],["2025-06-18",19.5231,19.7816,19.2746,19.4337,135600.0],["2025-06-20",19.1355,19.5331,18.3502,18.4893,173000.0],["2025-06-23",18.5092,19.6325,18.5092,19.5927,125700.0],["2025-06-24",19.3442,19.3442,18.7875,19.0659,115500.0],["2025-06-25",19.0659,19.0957,18.4794,18.9764,123200.0],["2025-06-26",18.877,19.215,18.718,19.215,99600.0],["2025-06-27",18.9068,19.6325,18.2905,19.1752,421200.0],["2025-06-30",19.2548,19.2647,18.8472,19.205,125700.0],["2025-07-01",19.3045,20.3502,19.3045,20.0401,197400.0],["2025-07-02",20.3184,21.0739,20.1792,20.7756,196900.0],["2025-07-03",20.716,21.3621,20.6295,21.3621,93300.0],["2025-07-07",21.2429,22.0679,20.6703,21.8691,244400.0],["2025-07-08",21.8691,21.8691,20.1892,20.3283,180100.0],["2025-07-09",20.2587,20.7657,20.0202,20.6663,106000.0],["2025-07-10",20.7657,20.7657,20.1593,20.219,81700.0],["2025-07-11",20.4377,20.8254,20.1196,20.7359,108400.0],["2025-07-14",20.9546,21.0788,20.5073,20.7657,204800.0],["2025-07-15",20.6862,20.8651,20.0798,20.2488,102500.0],["2025-07-16",20.5669,20.8552,20.2587,20.8254,90700.0],["2025-07-17",21.0739,21.0739,20.4377,20.5967,101400.0],["2025-07-18",20.7558,20.7906,20.1395,20.1991,86400.0],["2025-07-21",20.4476,21.9854,20.4476,21.7697,208500.0],["2025-07-22",22.0282,22.9924,21.4715,22.714,210900.0],["2025-07-23",24.056,24.3423,23.062,23.6087,208100.0],["2025-07-24",23.1912,23.4298,21.3423,21.6703,283300.0],["2025-07-25",22.0182,22.2926,21.0341,21.4814,148200.0],["2025-07-28",21.2826,21.4715,20.5202,20.8651,148500.0],["2025-07-29",20.9049,20.9446,20.2786,20.5868,147800.0],["2025-07-30",19.9009,20.2886,19.0559,19.1852,198600.0],["2025-07-31",18.8273,19.6524,18.5192,19.5728,185900.0],["2025-08-01",20.0798,20.3184,19.5331,19.7617,121500.0],["2025-08-04",19.9705,20.9943,19.881,20.9347,100400.0],["2025-08-05",21.0739,21.7697,20.9496,21.6305,126700.0],["2025-08-06",21.6504,22.4655,21.56,22.2767,139500.0],["2025-08-07",22.6842,23.1117,22.4009,22.6146,164400.0],["2025-08-08",22.8135,23.4347,22.5749,23.221,247100.0],["2025-08-11",23.2906,23.2906,20.0699,21.2429,293000.0],["2025-08-12",21.5908,22.4804,21.2031,22.4059,148200.0],["2025-08-13",22.5152,24.1306,21.7995,23.9864,302100.0],["2025-08-14",23.9864,24.0461,22.4258,22.5948,160900.0],["2025-08-15",22.6246,22.9427,22.2568,22.9427,138100.0],["2025-08-18",23.2111,24.901,23.0868,24.4338,262400.0],["2025-08-19",24.5332,25.2101,22.9536,23.0023,174300.0],["2025-08-20",23.2608,24.5093,23.0789,24.4139,132100.0],["2025-08-21",23.8075,25.2688,23.6186,25.1097,194600.0],["2025-08-22",24.4039,25.9049,23.8671,25.4874,258600.0],["2025-08-25",25.4477,25.4477,24.1753,24.2349,203500.0],["2025-08-26",24.0163,25.5272,24.0063,25.1793,226000.0],["2025-08-27",24.9308,24.9308,24.1157,24.3343,80300.0],["2025-08-28",24.7121,25.2439,24.4934,24.732,132600.0],["2025-08-29",24.4039,25.4775,24.4039,25.4278,165600.0],["2025-09-02",25.3284,26.4219,24.8016,26.233,207100.0],["2025-09-03",26.6405,27.0282,26.1087,26.571,285600.0],["2025-09-04",26.9885,27.8235,26.1038,27.1972,383400.0],["2025-09-05",27.5451,28.3702,26.5411,28.241,366800.0],["2025-09-08",29.0362,30.4577,28.6187,30.1893,908000.0],["2025-09-09",30.9448,31.0442,29.3245,29.5631,423700.0],["2025-09-10",29.4935,30.9448,29.4935,30.7758,233300.0],["2025-09-11",31.3523,32.6247,30.905,32.6048,348600.0],["2025-09-12",32.7639,33.3007,32.247,32.9329,489700.0],["2025-09-15",32.7043,33.0174,31.4517,32.0382,326200.0],["2025-09-16",31.8891,31.8891,30.8951,31.0641,245400.0],["2025-09-17",30.0203,32.2569,29.8314,31.6903,248400.0],["2025-09-18",31.0044,31.8096,30.567,31.6307,252800.0],["2025-09-19",31.8991,34.0363,31.8991,33.1217,537000.0],["2025-09-22",33.7579,34.2947,33.3007,33.9866,245200.0],["2025-09-23",34.2649,35.08,33.8971,34.424,273800.0],["2025-09-24",34.5333,34.589,33.0124,33.4697,242100.0],["2025-09-25",33.4895,33.7878,32.9398,33.7182,182100.0],["2025-09-26",34.0959,36.6009,33.9339,36.3822,371100.0],["2025-09-29",37.0284,37.5045,35.8057,36.3226,285000.0],["2025-09-30",35.6963,36.6805,35.2291,35.9946,337300.0],["2025-10-01",36.6109,37.4936,36.2828,37.0979,237300.0],["2025-10-02",37.7242,38.1616,34.4339,36.084,311300.0],["2025-10-03",36.4916,36.9488,36.0771,36.6805,196800.0],["2025-10-06",37.3266,38.5194,37.0781,37.2669,348500.0],["2025-10-07",37.5751,38.0035,36.0343,36.3325,203000.0],["2025-10-08",36.3922,37.7739,36.3922,37.3862,214200.0],["2025-10-09",37.6844,37.6844,32.8037,34.583,453700.0],["2025-10-10",35.0403,35.925,33.9269,34.424,290300.0],["2025-10-13",34.4737,35.9846,33.6178,34.9309,389600.0],["2025-10-14",34.4637,37.4757,34.3245,37.1675,317800.0],["2025-10-15",37.4757,38.2113,36.5393,37.4956,239900.0],["2025-10-16",37.8236,38.5194,36.7799,37.0482,304000.0],["2025-10-17",37.0085,37.0085,33.3852,33.8872,315700.0],["2025-10-20",34.6924,36.1437,33.8971,36.0144,225300.0],["2025-10-21",33.5989,33.7132,31.4716,32.1973,394200.0],["2025-10-22",30.4279,32.5353,30.3484,32.3762,389800.0],["2025-10-23",31.8096,33.1019,31.8096,32.1873,180800.0],["2025-10-24",32.2072,32.5104,31.2132,31.5313,218900.0],["2025-10-27",30.5869,31.5114,29.1853,29.5829,424100.0],["2025-10-28",27.903,30.3881,27.903,30.0998,329300.0],["2025-10-29",30.4179,31.0144,28.6038,28.8573,341200.0],["2025-10-30",28.6187,29.6227,28.3901,28.7976,304600.0],["2025-10-31",28.3304,28.6286,27.3463,27.9527,360100.0],["2025-11-03",28.4398,28.8275,27.6048,28.1018,396800.0],["2025-11-04",27.565,28.0322,26.8394,26.9586,154700.0],["2025-11-05",26.8394,27.5998,26.2032,26.402,297600.0],["2025-11-06",26.3423,27.6942,26.233,26.3423,231500.0],["2025-11-07",26.3423,27.3563,26.3423,27.1674,244300.0],["2025-11-10",28.2708,29.2847,27.3861,28.5392,374400.0],["2025-11-11",28.9567,28.9567,27.8185,28.1515,369300.0],["2025-11-12",28.4795,29.5432,27.9477,28.9368,271300.0],["2025-11-13",28.6187,29.0362,28.0769,28.5988,263200.0],["2025-11-14",27.1674,28.5193,26.8394,28.0123,207900.0],["2025-11-17",27.5749,29.2151,27.2022,28.7181,352600.0],["2025-11-18",28.2807,29.235,27.7887,28.1117,210000.0],["2025-11-19",28.7976,29.5173,28.0223,28.0521,117700.0],["2025-11-20",28.4795,28.9467,26.7698,26.9586,230400.0],["2025-11-21",26.5113,27.3911,26.402,26.8294,143200.0],["2025-11-24",26.8394,28.2907,26.8394,28.0322,126100.0],["2025-11-25",27.6942,29.066,27.6942,28.7579,200700.0],["2025-11-26",29.0362,30.4577,28.9716,30.408,188500.0],["2025-11-28",30.4478,31.1237,30.0203,30.6267,86100.0],["2025-12-01",29.4139,29.573,26.1932,26.2131,443100.0],["2025-12-02",26.0441,26.2628,23.718,24.0858,484100.0],["2025-12-03",23.6683,24.891,23.0769,24.7817,473000.0],["2025-12-04",24.2747,25.0699,24.2449,25.0103,157700.0],["2025-12-05",25.0401,25.0471,23.6584,24.0262,226300.0],["2025-12-08",24.3343,24.4934,23.4596,23.9964,185600.0],["2025-12-09",23.7677,24.7419,23.7677,24.563,136900.0],["2025-12-10",24.4735,24.5133,23.716,24.3244,188000.0],["2025-12-11",24.3343,25.8055,24.2548,25.4278,229100.0],["2025-12-12",24.9507,26.1932,24.9507,25.398,368000.0],["2025-12-15",25.5073,25.5073,23.0719,23.5789,327300.0],["2025-12-16",23.3304,24.0262,22.8532,23.9467,278300.0],["2025-12-17",23.9566,24.7916,23.8274,24.3741,213000.0],["2025-12-18",24.2747,24.6922,23.7329,23.8174,154400.0],["2025-12-19",24.7817,27.1077,24.7518,26.7201,442300.0],["2025-12-22",27.237,27.7738,26.2976,26.4119,245200.0],["2025-12-23",26.4914,27.2817,26.3672,27.0083,156700.0],["2025-12-24",26.9586,27.1376,26.0441,26.9288,92100.0],["2025-12-26",27.2668,28.0919,26.6505,27.7141,179100.0],["2025-12-29",26.3125,26.5908,25.6664,25.9745,163100.0],["2025-12-30",26.561,27.2469,26.2429,26.5809,210600.0],["2025-12-31",26.3026,27.1574,25.9944,26.0143,119500.0],["2026-01-02",26.5908,27.4755,25.5272,26.1733,135000.0],["2026-01-05",26.8095,27.9428,26.7499,26.9984,220000.0],["2026-01-06",27.3364,28.7131,27.3364,28.569,239600.0],["2026-01-07",28.0919,28.7181,27.396,28.5889,186600.0],["2026-01-08",27.5153,29.2549,27.5153,28.9865,197500.0],["2026-01-09",28.7479,29.7221,28.7479,29.0064,146000.0],["2026-01-12",29.8215,32.7927,29.7817,32.4359,434000.0],["2026-01-13",33.4995,33.5015,32.1764,32.6545,254100.0],["2026-01-14",32.9627,33.7977,31.1734,32.2172,303200.0],["2026-01-15",26.5411,27.0879,25.3483,26.7698,3801500.0],["2026-01-16",26.8493,27.237,25.7757,27.058,1063700.0],["2026-01-20",28.4497,29.7221,27.0382,27.3364,1481300.0],["2026-01-21",27.6048,29.2947,27.237,28.9467,894400.0],["2026-01-22",28.5988,30.3682,28.4298,29.4338,687300.0],["2026-01-23",30.0303,31.4965,29.1436,31.2132,598600.0],["2026-01-26",31.8096,32.3563,30.4577,31.3822,890000.0],["2026-01-27",29.9607,31.1138,28.8374,30.7957,695600.0],["2026-01-28",30.7659,32.3364,30.6664,32.1376,642900.0],["2026-01-29",32.6943,32.6943,30.0303,30.567,408000.0],["2026-01-30",29.0561,29.8811,26.894,27.2767,584800.0],["2026-02-02",26.9388,28.0919,26.9388,27.9328,469800.0],["2026-02-03",29.0461,29.9806,28.5491,29.404,398400.0],["2026-02-04",30.3086,30.3086,27.6445,28.3603,306100.0],["2026-02-05",27.1276,28.1962,26.2429,26.3722,407200.0],["2026-02-06",27.4258,28.7877,27.2767,28.2907,281400.0],["2026-02-09",29.1356,30.2688,28.5193,29.7022,496100.0],["2026-02-10",28.9964,30.239,28.5292,29.4239,405400.0],["2026-02-11",30.0501,30.8156,28.9119,30.2092,298900.0],["2026-02-12",29.7022,29.8116,27.4457,27.5352,675400.0],["2026-02-13",28.41,29.9607,28.41,29.8215,302600.0],["2026-02-17",28.9269,28.9269,27.4457,27.9428,372000.0],["2026-02-18",28.569,28.9119,27.8433,28.1416,132800.0],["2026-02-19",27.9626,29.0263,27.4954,28.4398,250500.0],["2026-02-20",28.8573,30.3285,28.5889,30.0402,258700.0],["2026-02-23",30.736,31.5114,30.3682,30.5969,255800.0],["2026-02-24",30.4179,30.8156,29.4139,30.5472,278700.0],["2026-02-25",30.9448,31.5909,30.1495,31.1038,180900.0],["2026-02-26",30.8156,32.4955,30.2191,32.3961,203000.0],["2026-02-27",32.3166,32.8037,31.2927,31.5512,196300.0],["2026-03-02",32.416,32.416,30.7092,31.6804,175300.0],["2026-03-03",29.9309,30.1147,28.0819,29.6128,518000.0],["2026-03-04",30.0998,30.2092,28.9179,29.1257,142900.0],["2026-03-05",28.728,28.728,26.7399,27.0382,223700.0],["2026-03-06",25.8354,27.0282,25.5968,25.8254,294300.0],["2026-03-09",25.6863,26.6475,24.3642,26.1634,337500.0],["2026-03-10",26.5511,26.899,25.8552,25.9447,201500.0],["2026-03-11",25.8851,26.2429,24.8513,26.0839,228400.0],["2026-03-12",25.6763,26.5014,25.2936,25.8552,310600.0],["2026-03-13",25.7161,26.2429,24.8513,25.0799,256000.0],["2026-03-16",24.9308,26.1236,24.9208,25.398,191800.0],["2026-03-17",25.3483,26.2429,24.7021,24.7021,150800.0],["2026-03-18",24.0461,24.066,23.1117,23.4397,203300.0],["2026-03-19",21.9387,22.4258,21.551,22.0282,348000.0],["2026-03-20",22.1077,22.1077,20.9844,21.3124,410900.0],["2026-03-23",20.9049,22.6246,20.9049,22.1375,306100.0],["2026-03-24",22.3164,23.0719,21.6305,22.1872,260500.0],["2026-03-25",23.1614,23.4894,22.4655,22.6047,306300.0],["2026-03-26",21.72,22.7339,21.3621,21.4417,252000.0],["2026-03-27",21.6604,22.3761,21.0649,22.1375,215800.0],["2026-03-30",22.4655,23.3502,21.4715,21.9089,217800.0],["2026-03-31",22.2965,22.8632,22.0381,22.4556,218300.0],["2026-04-01",23.3204,24.0461,22.9824,23.39,215800.0],["2026-04-02",22.27,23.78,22.21,23.67,112800.0],["2026-04-06",23.5,24.2,23.15,23.93,166700.0],["2026-04-07",23.97,24.11,23.048,23.97,168600.0],["2026-04-08",25.32,25.74,24.0,24.58,176300.0],["2026-04-09",24.47,25.1,24.03,24.89,175000.0],["2026-04-10",25.03,25.666,25.03,25.34,118800.0],["2026-04-13",25.0,25.5,24.828,25.38,102500.0],["2026-04-14",25.51,26.26,25.34,25.79,102300.0],["2026-04-15",25.57,25.9,24.88,25.07,82800.0],["2026-04-16",25.01,25.855,25.01,25.47,93300.0],["2026-04-17",26.1,26.98,26.0,26.19,154000.0],["2026-04-20",25.76,26.345,25.65,26.14,162600.0],["2026-04-21",26.0,26.459,24.35,24.35,138000.0],["2026-04-22",24.81,25.495,24.62,24.67,94400.0],["2026-04-23",24.3,25.0,24.0,24.6,100100.0],["2026-04-24",24.58,25.33,24.0,25.26,125900.0],["2026-04-27",25.03,25.26,24.33,24.33,101000.0],["2026-04-28",23.79,24.005,22.83,22.85,201500.0],["2026-04-29",22.74,22.86,22.21,22.59,251800.0],["2026-04-30",22.89,23.25,22.261,22.9,140400.0],["2026-05-01",23.0,23.2,22.51,22.62,97600.0],["2026-05-04",22.41,22.85,21.215,21.31,204700.0],["2026-05-05",21.8,22.38,21.5,22.12,145300.0],["2026-05-06",23.09,23.94,22.64,22.77,130000.0],["2026-05-07",23.1,24.58,23.1,23.35,182600.0],["2026-05-08",23.56,24.33,23.44,23.92,88800.0],["2026-05-11",24.25,25.36,23.9,24.28,291500.0],["2026-05-12",23.78,25.16,23.2,24.97,343600.0],["2026-05-13",24.87,25.13,23.61,24.75,271400.0],["2026-05-14",24.88,24.88,23.5,23.92,164000.0],["2026-05-15",24.07,24.07,22.5,23.04,279700.0],["2026-05-18",23.43,24.35,23.33,23.69,255200.0],["2026-05-19",23.33,23.65,22.8,23.12,184800.0],["2026-05-20",23.06,23.6,22.634,22.96,219500.0],["2026-05-21",22.56,23.2,22.25,23.09,175600.0],["2026-05-22",22.87,23.69,22.26,22.8,175200.0],["2026-05-26",23.09,23.72,22.845,23.64,167900.0],["2026-05-27",23.06,23.63,23.03,23.11,159000.0],["2026-05-28",23.02,24.08,22.64,23.71,248600.0],["2026-05-29",23.64,24.19,23.185,23.76,119400.0],["2026-06-01",23.25,23.55,22.195,22.31,328300.0],["2026-06-02",22.0,22.32,21.21,21.42,294300.0],["2026-06-03",21.16,21.42,20.68,20.85,244100.0],["2026-06-04",21.01,21.69,20.88,21.3,122600.0],["2026-06-05",20.94,20.99,19.91,19.95,223600.0],["2026-06-08",20.0,20.61,19.59,19.69,178500.0],["2026-06-09",19.87,20.24,18.92,19.0,387800.0],["2026-06-10",18.69,19.09,18.45,18.75,328100.0],["2026-06-11",18.75,19.6,18.62,19.47,229800.0],["2026-06-12",19.71,20.31,19.53,20.18,192600.0],["2026-06-15",21.35,21.75,20.94,20.98,391000.0],["2026-06-16",21.19,21.59,20.935,21.41,150400.0],["2026-06-17",21.09,21.8,20.43,20.52,368300.0],["2026-06-18",20.91,21.13,20.29,20.86,424500.0],["2026-06-22",20.48,20.75,20.125,20.61,181000.0],["2026-06-23",19.96,20.56,19.665,20.2,384100.0],["2026-06-24",19.81,20.11,19.51,19.59,516400.0],["2026-06-25",19.99,19.99,19.2,19.49,180000.0],["2026-06-26",19.46,20.21,19.46,19.81,534800.0],["2026-06-29",19.99,19.99,19.15,19.43,182200.0],["2026-06-30",19.48,19.5,18.99,19.1,113300.0],["2026-07-01",19.07,19.78,19.07,19.25,144100.0],["2026-07-02",19.62,20.45,19.62,20.09,195200.0],["2026-07-06",20.23,20.38,19.15,19.32,237300.0],["2026-07-07",19.21,19.408,18.62,18.91,243200.0],["2026-07-08",18.5,18.895,18.12,18.28,319600.0],["2026-07-09",18.49,19.06,18.43,19.0,236821.0],["2026-07-10",18.72,18.81,17.62,17.76,540763.623327],["2026-07-13",15.9,17.67,15.85,17.33,596970.00232],["2026-07-14",17.68,18.08,17.02,17.05,279881.716512],["2026-07-15",17.04,17.48,17,17.34,198892.567632],["2026-07-16",17.07,17.32,16.8023,17.12,290873.446589],["2026-07-17",16.93,17.37,16.81,16.98,165951.166287],["2026-07-20",17.35,17.7,16.695,16.79,244423.902561],["2026-07-21",17.1,18.34,17.1,18.26,265971.3001],["2026-07-22",18.45,18.94,18.45,18.62,259945.281614],["2026-07-23",18.03,18.635,17.94,18.53,165898.195743],["2026-07-24",18.56,19.075,18.4019,18.66,137666.552629],["2026-07-31",18.55,18.6599,18.09,18.39,175736.114277],["2026-08-03",18.31,18.87,18.25,18.82,131305.373364],["2026-08-04",19.07,19.69,19.07,19.35,189671.095188],["2026-08-05",20.31,20.73,19.96,20.69,308727.885937],["2026-08-06",20.48,20.79,20.175,20.32,112938.921956],["2026-08-07",21.26,21.795,21.25,21.75,190578.752068],["2026-08-10",22,22.8972,21.9789,22.73,285595.942277],["2026-08-11",22.61,23,22.2,22.91,220934.902629],["2026-08-12",23.09,23.73,22.81,22.84,194164.347528],["2026-08-13",22.85,23.13,22.2,22.74,239192.319235]]}